| 股票名称 | 代码 601388 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 怡球资源 | 2026-04-30 四 | 4.08 | 4.12 | 4.08 | 4.19 | 4.03 | -0.97% | 4.26% | 937633 | 38463万 | 89.81 | 89.81 | 43.1 | | 2 | 怡球资源 | 2026-04-29 三 | 4.00 | 4.23 | 4.12 | 4.15 | 3.89 | -2.60% | 6.37% | 1402986 | 56534万 | 90.69 | 90.69 | 43.53 | | 3 | 怡球资源 | 2026-04-28 二 | 4.33 | 4.39 | 4.23 | 4.34 | 4.10 | -3.64% | 5.95% | 1310058 | 55080万 | 93.11 | 93.11 | 44.69 | | 4 | 怡球资源 | 2026-04-27 一 | 4.22 | 4.18 | 4.39 | 4.40 | 4.15 | 5.02% | 6.53% | 1436493 | 61840万 | 96.63 | 96.63 | 56.9 | | 5 | 怡球资源 | 2026-04-24 五 | 4.09 | 4.11 | 4.18 | 4.23 | 4.07 | 1.70% | 4.45% | 980011 | 40788万 | 92.01 | 92.01 | 54.18 | | 6 | 怡球资源 | 2026-04-23 四 | 4.18 | 4.17 | 4.11 | 4.21 | 4.07 | -1.44% | 3.05% | 671696 | 27706万 | 90.47 | 90.47 | 233.24 | | 7 | 怡球资源 | 2026-04-22 三 | 4.09 | 4.08 | 4.17 | 4.19 | 4.06 | 2.21% | 3.16% | 695995 | 28869万 | 91.79 | 91.79 | 236.64 | | 8 | 怡球资源 | 2026-04-21 二 | 4.15 | 4.14 | 4.08 | 4.16 | 4.06 | -1.45% | 2.44% | 536895 | 21911万 | 89.81 | 89.81 | 231.53 | | 9 | 怡球资源 | 2026-04-20 一 | 4.11 | 4.15 | 4.14 | 4.17 | 4.09 | -0.24% | 3.51% | 771595 | 31850万 | 91.13 | 91.13 | 234.94 | | 10 | 怡球资源 | 2026-04-17 五 | 4.03 | 4.04 | 4.15 | 4.16 | 4.00 | 2.72% | 5.00% | 1099915 | 45171万 | 91.35 | 91.35 | 235.51 | | 11 | 怡球资源 | 2026-04-16 四 | 3.93 | 3.90 | 4.04 | 4.14 | 3.93 | 3.59% | 4.45% | 979563 | 39533万 | 88.93 | 88.93 | 229.26 | | 12 | 怡球资源 | 2026-04-15 三 | 4.02 | 4.00 | 3.90 | 4.02 | 3.89 | -2.50% | 2.99% | 659129 | 25970万 | 85.85 | 85.85 | 221.32 | | 13 | 怡球资源 | 2026-04-14 二 | 4.02 | 3.97 | 4.00 | 4.04 | 3.96 | 0.76% | 3.03% | 667149 | 26637万 | 88.05 | 88.05 | 226.99 | | 14 | 怡球资源 | 2026-04-13 一 | 4.00 | 4.00 | 3.97 | 4.02 | 3.91 | -0.75% | 3.53% | 777087 | 30753万 | 87.39 | 87.39 | 225.29 | | 15 | 怡球资源 | 2026-04-10 五 | 3.98 | 3.97 | 4.00 | 4.05 | 3.97 | 0.76% | 4.64% | 1020499 | 40946万 | 88.05 | 88.05 | 226.99 | | 16 | 怡球资源 | 2026-04-03 五 | 3.62 | 3.72 | 3.46 | 3.63 | 3.45 | -6.99% | 4.26% | 938026 | 32888万 | 76.16 | 76.16 | 196.35 | | 17 | 怡球资源 | 2026-04-02 四 | 3.75 | 3.68 | 3.72 | 3.96 | 3.70 | 1.09% | 6.09% | 1340164 | 50961万 | 81.89 | 81.89 | 211.1 | | 18 | 怡球资源 | 2026-04-01 三 | 3.85 | 3.83 | 3.68 | 3.88 | 3.63 | -3.92% | 5.44% | 1198523 | 44462万 | 81 | 81 | 208.83 | | 19 | 怡球资源 | 2026-03-31 二 | 4.02 | 3.94 | 3.83 | 4.09 | 3.81 | -2.79% | 8.85% | 1947955 | 75935万 | 84.31 | 84.31 | 217.35 | | 20 | 怡球资源 | 2026-03-30 一 | 3.94 | 3.58 | 3.94 | 3.94 | 3.79 | 10.06% | 6.75% | 1485606 | 57792万 | 86.73 | 86.73 | 223.59 | | 21 | 怡球资源 | 2026-03-27 五 | 3.42 | 3.48 | 3.58 | 3.60 | 3.41 | 2.87% | 2.06% | 453582 | 16060万 | 78.8 | 78.8 | 203.16 | | 22 | 怡球资源 | 2026-03-26 四 | 3.52 | 3.53 | 3.48 | 3.56 | 3.46 | -1.42% | 1.69% | 372760 | 13048万 | 76.6 | 76.6 | 197.48 | | 23 | 怡球资源 | 2026-03-25 三 | 3.47 | 3.42 | 3.53 | 3.56 | 3.46 | 3.22% | 2.52% | 554154 | 19454万 | 77.7 | 77.7 | 200.32 | | 24 | 怡球资源 | 2026-03-24 二 | 3.40 | 3.31 | 3.42 | 3.45 | 3.29 | 3.32% | 2.38% | 524252 | 17612万 | 75.28 | 75.28 | 194.08 | | 25 | 怡球资源 | 2026-03-23 一 | 3.43 | 3.53 | 3.31 | 3.50 | 3.28 | -6.23% | 3.27% | 719878 | 24411万 | 72.86 | 72.86 | 187.84 | | 26 | 怡球资源 | 2026-03-20 五 | 3.66 | 3.65 | 3.53 | 3.68 | 3.53 | -3.29% | 2.40% | 528725 | 19015万 | 77.7 | 77.7 | 200.32 | | 27 | 怡球资源 | 2026-03-19 四 | 3.80 | 3.84 | 3.65 | 3.80 | 3.63 | -4.95% | 2.88% | 633257 | 23338万 | 80.34 | 80.34 | 207.13 | | 28 | 怡球资源 | 2026-03-18 三 | 3.94 | 3.93 | 3.84 | 3.97 | 3.75 | -2.29% | 3.52% | 774827 | 29589万 | 84.53 | 84.53 | 217.91 | | 29 | 怡球资源 | 2026-03-17 二 | 4.02 | 4.02 | 3.93 | 4.14 | 3.93 | -2.24% | 4.12% | 907092 | 36651万 | 86.51 | 86.51 | 223.02 | | 30 | 怡球资源 | 2026-03-16 一 | 4.07 | 4.05 | 4.02 | 4.24 | 3.91 | -0.74% | 5.55% | 1221158 | 49750万 | 88.49 | 88.49 | 228.13 | | 31 | 怡球资源 | 2026-03-13 五 | 4.20 | 4.25 | 4.05 | 4.24 | 4.03 | -4.71% | 5.65% | 1243455 | 51298万 | 89.15 | 89.15 | 229.83 | | 32 | 怡球资源 | 2026-03-12 四 | 4.09 | 4.09 | 4.25 | 4.33 | 4.09 | 3.91% | 7.06% | 1555121 | 65935万 | 93.55 | 93.55 | 241.18 | | 33 | 怡球资源 | 2026-03-11 三 | 4.08 | 4.08 | 4.09 | 4.17 | 4.07 | 0.25% | 3.03% | 667365 | 27398万 | 90.03 | 90.03 | 232.1 | | 34 | 怡球资源 | 2026-03-10 二 | 4.15 | 4.16 | 4.08 | 4.16 | 4.06 | -1.92% | 3.64% | 800457 | 32723万 | 89.81 | 89.81 | 231.53 | | 35 | 怡球资源 | 2026-03-09 一 | 4.20 | 4.17 | 4.16 | 4.27 | 4.13 | -0.24% | 3.93% | 865542 | 36198万 | 91.57 | 91.57 | 236.07 | | 36 | 怡球资源 | 2026-03-06 五 | 4.20 | 4.24 | 4.17 | 4.21 | 4.05 | -1.65% | 3.45% | 758550 | 31484万 | 91.79 | 91.79 | 236.64 | | 37 | 怡球资源 | 2026-03-05 四 | 4.25 | 4.11 | 4.24 | 4.35 | 4.16 | 3.16% | 4.86% | 1069872 | 45528万 | 93.33 | 93.33 | 240.61 | | 38 | 怡球资源 | 2026-03-04 三 | 3.96 | 4.02 | 4.11 | 4.21 | 3.95 | 2.24% | 4.47% | 984979 | 40689万 | 90.47 | 90.47 | 233.24 | | 39 | 怡球资源 | 2026-03-03 二 | 4.24 | 4.28 | 4.02 | 4.29 | 4.01 | -6.07% | 5.16% | 1136603 | 46962万 | 88.49 | 88.49 | 228.13 | | 40 | 怡球资源 | 2026-03-02 一 | 4.29 | 4.29 | 4.28 | 4.35 | 4.18 | -0.23% | 4.87% | 1071996 | 45673万 | 94.21 | 94.21 | 242.88 | | 41 | 怡球资源 | 2026-02-27 五 | 4.15 | 4.19 | 4.29 | 4.30 | 4.14 | 2.39% | 4.27% | 940559 | 39995万 | 94.43 | 94.43 | 243.45 | | 42 | 怡球资源 | 2026-02-26 四 | 4.21 | 4.20 | 4.19 | 4.24 | 4.14 | -0.24% | 3.99% | 877324 | 36723万 | 92.23 | 92.23 | 237.78 | | 43 | 怡球资源 | 2026-02-25 三 | 4.11 | 4.08 | 4.20 | 4.23 | 4.07 | 2.94% | 5.36% | 1180352 | 49463万 | 92.45 | 92.45 | 238.34 | | 44 | 怡球资源 | 2026-02-24 二 | 3.99 | 3.90 | 4.08 | 4.16 | 3.99 | 4.62% | 4.50% | 990590 | 40536万 | 89.81 | 89.81 | 231.53 | | 45 | 怡球资源 | 2026-02-12 四 | 4.04 | 4.05 | 3.99 | 4.07 | 3.97 | -1.48% | 3.08% | 679039 | 27249万 | 87.83 | 87.83 | 226.43 | | 46 | 怡球资源 | 2026-02-11 三 | 3.99 | 4.00 | 4.05 | 4.10 | 3.97 | 1.25% | 3.24% | 713091 | 28962万 | 89.15 | 89.15 | 229.83 | | 47 | 怡球资源 | 2026-02-10 二 | 4.08 | 4.08 | 4.00 | 4.10 | 3.99 | -1.96% | 3.19% | 702116 | 28317万 | 88.05 | 88.05 | 226.99 | | 48 | 怡球资源 | 2026-02-09 一 | 4.03 | 3.96 | 4.08 | 4.13 | 3.99 | 3.03% | 5.26% | 1158785 | 47218万 | 89.81 | 89.81 | 231.53 | | 49 | 怡球资源 | 2026-02-06 五 | 3.70 | 3.83 | 3.96 | 4.03 | 3.70 | 3.39% | 6.41% | 1410395 | 55259万 | 87.17 | 87.17 | 224.72 | | 50 | 怡球资源 | 2026-02-05 四 | 3.90 | 3.99 | 3.83 | 3.97 | 3.80 | -4.01% | 5.54% | 1220412 | 47199万 | 84.31 | 84.31 | 217.35 | | 51 | 怡球资源 | 2026-02-04 三 | 4.14 | 4.07 | 3.99 | 4.18 | 3.88 | -1.97% | 8.17% | 1798067 | 71511万 | 87.83 | 87.83 | 226.43 | | 52 | 怡球资源 | 2026-02-03 二 | 4.03 | 4.15 | 4.07 | 4.14 | 3.91 | -1.93% | 9.79% | 2154000 | 86789万 | 89.59 | 89.59 | 230.97 | | 53 | 怡球资源 | 2026-02-02 一 | 4.15 | 4.61 | 4.15 | 4.30 | 4.15 | -9.98% | 8.76% | 1927442 | 80700万 | 91.35 | 91.35 | 235.51 | | 54 | 怡球资源 | 2026-01-30 五 | 4.33 | 4.37 | 4.61 | 4.80 | 4.02 | 5.49% | 21.89% | 4819510 | 209462万 | 101.48 | 101.48 | 261.61 | | 55 | 怡球资源 | 2026-01-29 四 | 4.37 | 3.97 | 4.37 | 4.37 | 4.16 | 10.08% | 10.51% | 2312836 | 100203万 | 96.19 | 96.19 | 247.99 | | 56 | 怡球资源 | 2026-01-28 三 | 3.70 | 3.61 | 3.97 | 3.97 | 3.69 | 9.97% | 5.19% | 1141701 | 44573万 | 87.39 | 87.39 | 225.29 | | 57 | 怡球资源 | 2026-01-27 二 | 3.65 | 3.72 | 3.61 | 3.70 | 3.53 | -2.96% | 5.41% | 1189861 | 42904万 | 79.46 | 79.46 | 204.86 | | 58 | 怡球资源 | 2026-01-26 一 | 3.66 | 3.62 | 3.72 | 3.76 | 3.64 | 2.76% | 6.46% | 1422282 | 52466万 | 81.89 | 81.89 | 211.1 | | 59 | 怡球资源 | 2026-01-23 五 | 3.47 | 3.45 | 3.62 | 3.66 | 3.46 | 4.93% | 6.27% | 1380828 | 49186万 | 79.68 | 79.68 | 205.43 | | 60 | 怡球资源 | 2026-01-22 四 | 3.35 | 3.38 | 3.45 | 3.45 | 3.33 | 2.07% | 3.01% | 663592 | 22623万 | 75.94 | 75.94 | 195.78 | | 61 | 怡球资源 | 2026-01-21 三 | 3.32 | 3.35 | 3.38 | 3.38 | 3.28 | 0.90% | 2.63% | 578330 | 19342万 | 74.4 | 74.4 | 191.81 | | 62 | 怡球资源 | 2026-01-20 二 | 3.28 | 3.30 | 3.35 | 3.36 | 3.24 | 1.52% | 3.01% | 662198 | 21877万 | 73.74 | 73.74 | 190.11 | | 63 | 怡球资源 | 2026-01-19 一 | 3.20 | 3.21 | 3.30 | 3.32 | 3.15 | 2.80% | 3.59% | 789866 | 25786万 | 72.64 | 72.64 | 187.27 | | 64 | 怡球资源 | 2026-01-16 五 | 3.24 | 3.24 | 3.21 | 3.31 | 3.19 | -0.93% | 3.53% | 776988 | 25245万 | 70.66 | 70.66 | 182.16 | | 65 | 怡球资源 | 2026-01-15 四 | 3.16 | 3.19 | 3.24 | 3.33 | 3.15 | 1.57% | 4.32% | 949843 | 30862万 | 71.32 | 71.32 | 183.87 | | 66 | 怡球资源 | 2026-01-14 三 | 3.21 | 3.20 | 3.19 | 3.26 | 3.14 | -0.31% | 3.45% | 759671 | 24332万 | 70.22 | 70.22 | 181.03 | | 67 | 怡球资源 | 2026-01-13 二 | 3.19 | 3.19 | 3.20 | 3.26 | 3.16 | 0.31% | 3.25% | 714744 | 23001万 | 70.44 | 70.44 | 181.6 | | 68 | 怡球资源 | 2026-01-12 一 | 3.20 | 3.18 | 3.19 | 3.24 | 3.15 | 0.31% | 2.66% | 586088 | 18678万 | 70.22 | 70.22 | 181.03 | | 69 | 怡球资源 | 2026-01-09 五 | 3.14 | 3.16 | 3.18 | 3.21 | 3.14 | 0.63% | 2.43% | 533941 | 16983万 | 70 | 70 | 180.46 | | 70 | 怡球资源 | 2026-01-08 四 | 3.18 | 3.20 | 3.16 | 3.22 | 3.14 | -1.25% | 2.82% | 620682 | 19716万 | 69.56 | 69.56 | 179.33 | | 71 | 怡球资源 | 2026-01-07 三 | 3.20 | 3.19 | 3.20 | 3.30 | 3.16 | 0.31% | 3.52% | 775868 | 24861万 | 70.44 | 70.44 | 181.6 | | 72 | 怡球资源 | 2026-01-06 二 | 3.11 | 3.08 | 3.19 | 3.22 | 3.10 | 3.57% | 3.74% | 823103 | 26142万 | 70.22 | 70.22 | 181.03 | | 73 | 怡球资源 | 2026-01-05 一 | 3.08 | 3.01 | 3.08 | 3.15 | 3.07 | 2.33% | 3.31% | 727535 | 22522万 | 67.8 | 67.8 | 174.79 | | 74 | 怡球资源 | 2025-12-31 三 | 3.01 | 3.00 | 3.01 | 3.05 | 2.99 | 0.33% | 2.35% | 516738 | 15603万 | 66.26 | 66.26 | 170.81 | | 75 | 怡球资源 | 2025-12-30 二 | 2.95 | 3.01 | 3.00 | 3.04 | 2.93 | -0.33% | 2.16% | 474736 | 14181万 | 66.04 | 66.04 | 170.25 | | 76 | 怡球资源 | 2025-12-29 一 | 3.06 | 3.05 | 3.01 | 3.07 | 2.98 | -1.31% | 2.71% | 596151 | 18014万 | 66.26 | 66.26 | 170.81 | | 77 | 怡球资源 | 2025-12-26 五 | 2.93 | 2.92 | 3.05 | 3.06 | 2.92 | 4.45% | 3.99% | 879074 | 26420万 | 67.14 | 67.14 | 173.08 | | 78 | 怡球资源 | 2025-12-25 四 | 2.92 | 2.93 | 2.92 | 2.93 | 2.88 | -0.34% | 1.33% | 292691 | 8504万 | 64.28 | 64.28 | 165.71 | | 79 | 怡球资源 | 2025-12-24 三 | 2.93 | 2.92 | 2.93 | 2.95 | 2.90 | 0.34% | 1.53% | 337145 | 9853万 | 64.5 | 64.5 | 166.27 | | 80 | 怡球资源 | 2025-12-23 二 | 2.95 | 2.96 | 2.92 | 2.97 | 2.90 | -1.35% | 1.70% | 373661 | 10975万 | 64.28 | 64.28 | 165.71 | | 81 | 怡球资源 | 2025-12-22 一 | 2.93 | 2.91 | 2.96 | 3.01 | 2.93 | 1.72% | 2.57% | 564767 | 16812万 | 65.16 | 65.16 | 167.98 | | 82 | 怡球资源 | 2025-12-19 五 | 2.84 | 2.84 | 2.91 | 2.92 | 2.83 | 2.46% | 2.03% | 447671 | 12918万 | 64.06 | 64.06 | 165.14 | | 83 | 怡球资源 | 2025-12-18 四 | 2.80 | 2.82 | 2.84 | 2.88 | 2.78 | 0.71% | 1.74% | 382530 | 10897万 | 62.51 | 62.51 | 161.17 | | 84 | 怡球资源 | 2025-12-17 三 | 2.80 | 2.78 | 2.82 | 2.82 | 2.75 | 1.44% | 1.62% | 356633 | 9943万 | 62.07 | 62.07 | 160.03 | | 85 | 怡球资源 | 2025-12-16 二 | 2.86 | 2.87 | 2.78 | 2.86 | 2.78 | -3.14% | 1.80% | 395743 | 11086万 | 61.19 | 61.19 | 157.76 | | 86 | 怡球资源 | 2025-12-15 一 | 2.85 | 2.86 | 2.87 | 2.90 | 2.83 | 0.35% | 1.27% | 279071 | 8013万 | 63.18 | 63.18 | 162.87 | | 87 | 怡球资源 | 2025-12-12 五 | 2.88 | 2.85 | 2.86 | 2.90 | 2.86 | 0.35% | 1.36% | 298439 | 8593万 | 62.95 | 62.95 | 162.3 | | 88 | 怡球资源 | 2025-12-11 四 | 2.95 | 2.94 | 2.85 | 2.96 | 2.85 | -3.06% | 1.94% | 427930 | 12374万 | 62.73 | 62.73 | 161.73 | | 89 | 怡球资源 | 2025-12-10 三 | 2.96 | 2.95 | 2.94 | 2.97 | 2.90 | -0.34% | 1.75% | 384596 | 11259万 | 64.72 | 64.72 | 166.84 | | 90 | 怡球资源 | 2025-12-09 二 | 3.04 | 3.06 | 2.95 | 3.05 | 2.93 | -3.59% | 2.61% | 575303 | 17047万 | 64.94 | 64.94 | 167.41 | | 91 | 怡球资源 | 2025-12-08 一 | 3.04 | 3.05 | 3.06 | 3.08 | 3.01 | 0.33% | 2.75% | 605857 | 18410万 | 67.36 | 67.36 | 173.65 | | 92 | 怡球资源 | 2025-12-05 五 | 2.90 | 2.91 | 3.05 | 3.06 | 2.90 | 4.81% | 4.54% | 999915 | 30068万 | 67.14 | 67.14 | 173.08 | | 93 | 怡球资源 | 2025-12-04 四 | 2.99 | 2.96 | 2.91 | 3.01 | 2.89 | -1.69% | 2.84% | 624117 | 18385万 | 64.06 | 64.06 | 165.14 | | 94 | 怡球资源 | 2025-12-03 三 | 2.93 | 3.01 | 2.96 | 3.01 | 2.91 | -1.66% | 3.25% | 714701 | 21177万 | 65.16 | 65.16 | 167.98 | | 95 | 怡球资源 | 2025-12-02 二 | 2.95 | 2.96 | 3.01 | 3.04 | 2.89 | 1.69% | 3.40% | 748751 | 22105万 | 66.26 | 66.26 | 170.81 | | 96 | 怡球资源 | 2025-12-01 一 | 2.91 | 2.88 | 2.96 | 3.06 | 2.91 | 2.78% | 3.87% | 852284 | 25494万 | 65.16 | 65.16 | 167.98 | | 97 | 怡球资源 | 2025-11-28 五 | 2.84 | 2.83 | 2.88 | 2.88 | 2.80 | 1.77% | 1.87% | 410947 | 11712万 | 63.4 | 63.4 | 163.44 | | 98 | 怡球资源 | 2025-11-27 四 | 2.88 | 2.86 | 2.83 | 2.89 | 2.82 | -1.05% | 1.80% | 396631 | 11327万 | 62.29 | 62.29 | 160.6 | | 99 | 怡球资源 | 2025-11-26 三 | 2.88 | 2.89 | 2.86 | 2.92 | 2.85 | -1.04% | 1.98% | 435249 | 12585万 | 62.95 | 62.95 | 162.3 | | 100 | 怡球资源 | 2025-11-25 二 | 2.87 | 2.85 | 2.89 | 2.92 | 2.85 | 1.40% | 1.95% | 429679 | 12416万 | 63.62 | 63.62 | 164 | | 101 | 怡球资源 | 2025-11-24 一 | 2.88 | 2.85 | 2.85 | 2.90 | 2.82 | 0.00% | 2.17% | 477810 | 13616万 | 62.73 | 62.73 | 161.73 | | 102 | 怡球资源 | 2025-11-21 五 | 3.09 | 3.09 | 2.85 | 3.09 | 2.84 | -7.77% | 4.34% | 956288 | 27919万 | 62.73 | 62.73 | 161.73 | | 103 | 怡球资源 | 2025-11-20 四 | 3.11 | 3.09 | 3.09 | 3.18 | 3.06 | 0.00% | 2.61% | 573687 | 17896万 | 68.02 | 68.02 | 175.35 | | 104 | 怡球资源 | 2025-11-19 三 | 3.15 | 3.14 | 3.09 | 3.20 | 3.06 | -1.59% | 2.21% | 486257 | 15101万 | 68.02 | 68.02 | 175.35 | | 105 | 怡球资源 | 2025-11-18 二 | 3.25 | 3.27 | 3.14 | 3.27 | 3.09 | -3.98% | 3.59% | 791117 | 24900万 | 69.12 | 69.12 | 178.19 | | 106 | 怡球资源 | 2025-11-17 一 | 3.33 | 3.34 | 3.27 | 3.33 | 3.25 | -2.10% | 3.18% | 699833 | 22904万 | 71.98 | 71.98 | 185.57 |
|
行情刷新 | 流通股东
 |
