| 股票名称 | 代码 601958 | 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 | 金钼股份 | 2024-04-29 一 | 11.55 | 11.65 | 11.42 | 11.58 | 11.28 | -1.97% | 1.03% | 331448 | 37874万 | 368.48 | 368.48 | 12.71 | 2 | 金钼股份 | 2024-04-26 五 | 11.50 | 11.90 | 11.65 | 11.70 | 11.24 | -2.10% | 1.48% | 477748 | 54922万 | 375.9 | 375.9 | 12.96 | 3 | 金钼股份 | 2024-04-25 四 | 11.80 | 11.94 | 11.90 | 12.04 | 11.49 | -0.34% | 1.09% | 351714 | 41504万 | 383.97 | 383.97 | 12.39 | 4 | 金钼股份 | 2024-04-24 三 | 11.40 | 11.24 | 11.94 | 11.96 | 11.17 | 6.23% | 1.31% | 424275 | 49394万 | 385.26 | 385.26 | 12.43 | 5 | 金钼股份 | 2024-04-23 二 | 11.51 | 11.69 | 11.24 | 11.60 | 11.18 | -3.85% | 1.31% | 422488 | 47811万 | 362.67 | 362.67 | 11.7 | 6 | 金钼股份 | 2024-04-22 一 | 12.04 | 11.98 | 11.69 | 12.18 | 11.68 | -2.42% | 0.88% | 285119 | 33879万 | 377.19 | 377.19 | 12.17 | 7 | 金钼股份 | 2024-04-19 五 | 11.97 | 11.97 | 11.98 | 12.34 | 11.87 | 0.08% | 1.10% | 354561 | 42829万 | 386.55 | 386.55 | 12.47 | 8 | 金钼股份 | 2024-04-18 四 | 11.85 | 11.94 | 11.97 | 12.01 | 11.76 | 0.25% | 0.93% | 299261 | 35647万 | 386.22 | 386.22 | 12.46 | 9 | 金钼股份 | 2024-04-17 三 | 11.78 | 11.76 | 11.94 | 11.94 | 11.63 | 1.53% | 0.98% | 316403 | 37421万 | 385.26 | 385.26 | 12.43 | 10 | 金钼股份 | 2024-04-16 二 | 11.98 | 12.06 | 11.76 | 12.25 | 11.70 | -2.49% | 1.22% | 394544 | 47157万 | 379.45 | 379.45 | 12.24 | 11 | 金钼股份 | 2024-04-15 一 | 11.89 | 11.89 | 12.06 | 12.08 | 11.55 | 1.43% | 1.20% | 386669 | 45835万 | 389.13 | 389.13 | 12.56 | 12 | 金钼股份 | 2024-04-12 五 | 11.91 | 11.83 | 11.89 | 11.98 | 11.75 | 0.51% | 0.94% | 302300 | 35968万 | 383.64 | 383.64 | 12.38 | 13 | 金钼股份 | 2024-04-11 四 | 11.52 | 11.70 | 11.83 | 12.10 | 11.45 | 1.11% | 1.21% | 389912 | 46077万 | 381.71 | 381.71 | 12.32 | 14 | 金钼股份 | 2024-04-10 三 | 11.81 | 11.80 | 11.70 | 11.99 | 11.57 | -0.85% | 0.98% | 316048 | 37100万 | 377.51 | 377.51 | 12.18 | 15 | 金钼股份 | 2024-04-09 二 | 11.51 | 11.63 | 11.80 | 11.84 | 11.43 | 1.46% | 1.23% | 397877 | 46542万 | 380.74 | 380.74 | 12.29 | 16 | 金钼股份 | 2024-04-08 一 | 11.55 | 11.59 | 11.63 | 12.12 | 11.52 | 0.35% | 2.10% | 677798 | 80144万 | 375.25 | 375.25 | 12.11 | 17 | 金钼股份 | 2024-04-03 三 | 11.67 | 11.62 | 11.59 | 11.73 | 11.30 | -0.26% | 1.67% | 537873 | 62146万 | 373.96 | 373.96 | 12.07 | 18 | 金钼股份 | 2024-04-02 二 | 11.54 | 11.55 | 11.62 | 11.64 | 11.43 | 0.61% | 0.92% | 296426 | 34249万 | 374.93 | 374.93 | 12 | 19 | 金钼股份 | 2024-04-01 一 | 11.53 | 11.38 | 11.55 | 11.64 | 11.37 | 1.49% | 1.01% | 325437 | 37424万 | 372.67 | 372.67 | 11.92 | 20 | 金钼股份 | 2024-03-29 五 | 11.27 | 11.19 | 11.38 | 11.43 | 11.19 | 1.70% | 0.70% | 227272 | 25717万 | 367.19 | 367.19 | 11.75 | 21 | 金钼股份 | 2024-03-28 四 | 11.03 | 11.04 | 11.19 | 11.28 | 10.99 | 1.36% | 0.65% | 208973 | 23346万 | 361.06 | 361.06 | 11.55 | 22 | 金钼股份 | 2024-03-27 三 | 11.16 | 11.16 | 11.04 | 11.23 | 11.02 | -1.08% | 0.49% | 158105 | 17591万 | 356.22 | 356.22 | 11.4 | 23 | 金钼股份 | 2024-03-26 二 | 11.15 | 11.11 | 11.16 | 11.26 | 10.98 | 0.45% | 0.54% | 175261 | 19480万 | 360.09 | 360.09 | 11.52 | 24 | 金钼股份 | 2024-03-25 一 | 11.03 | 11.07 | 11.11 | 11.35 | 11.01 | 0.36% | 0.69% | 223069 | 24945万 | 358.48 | 358.48 | 11.47 | 25 | 金钼股份 | 2024-03-22 五 | 11.33 | 11.35 | 11.07 | 11.33 | 10.99 | -2.47% | 0.84% | 270518 | 30032万 | 357.19 | 357.19 | 11.43 | 26 | 金钼股份 | 2024-03-21 四 | 11.43 | 11.40 | 11.35 | 11.49 | 11.26 | -0.44% | 0.62% | 198625 | 22578万 | 366.22 | 366.22 | 11.72 | 27 | 金钼股份 | 2024-03-20 三 | 11.29 | 11.26 | 11.40 | 11.48 | 11.24 | 1.24% | 0.79% | 253310 | 28788万 | 367.83 | 367.83 | 11.77 | 28 | 金钼股份 | 2024-03-19 二 | 11.28 | 11.33 | 11.26 | 11.54 | 11.23 | -0.62% | 1.02% | 328189 | 37284万 | 363.32 | 363.32 | 11.62 | 29 | 金钼股份 | 2024-03-18 一 | 10.92 | 10.87 | 11.33 | 11.39 | 10.92 | 4.23% | 1.49% | 482177 | 54105万 | 365.57 | 365.57 | 11.7 | 30 | 金钼股份 | 2024-03-15 五 | 10.58 | 10.64 | 10.87 | 10.90 | 10.43 | 2.16% | 1.18% | 379246 | 40637万 | 350.73 | 350.73 | 11.22 | 31 | 金钼股份 | 2024-03-14 四 | 10.56 | 10.44 | 10.64 | 10.79 | 10.54 | 1.92% | 1.05% | 338919 | 36210万 | 343.31 | 343.31 | 10.98 | 32 | 金钼股份 | 2024-03-08 五 | 10.38 | 10.37 | 10.57 | 10.57 | 10.30 | 1.93% | 0.82% | 266112 | 27816万 | 341.05 | 341.05 | 10.91 | 33 | 金钼股份 | 2024-03-07 四 | 10.19 | 10.15 | 10.37 | 10.63 | 10.17 | 2.17% | 1.18% | 382254 | 39938万 | 334.6 | 334.6 | 10.7 | 34 | 金钼股份 | 2024-03-06 三 | 10.10 | 10.13 | 10.15 | 10.27 | 10.03 | 0.20% | 0.61% | 197283 | 20019万 | 327.5 | 327.5 | 10.48 | 35 | 金钼股份 | 2024-03-05 二 | 10.20 | 10.22 | 10.13 | 10.29 | 10.06 | -0.88% | 0.58% | 188432 | 19163万 | 326.86 | 326.86 | 10.46 | 36 | 金钼股份 | 2024-03-04 一 | 10.15 | 10.15 | 10.22 | 10.26 | 10.10 | 0.69% | 0.59% | 190061 | 19326万 | 329.76 | 329.76 | 10.55 | 37 | 金钼股份 | 2024-03-01 五 | 10.09 | 10.10 | 10.15 | 10.18 | 10.05 | 0.50% | 0.59% | 189473 | 19175万 | 327.5 | 327.5 | 10.48 | 38 | 金钼股份 | 2024-02-29 四 | 9.81 | 9.80 | 10.10 | 10.10 | 9.78 | 3.06% | 0.73% | 236246 | 23627万 | 325.89 | 325.89 | 10.43 | 39 | 金钼股份 | 2024-02-28 三 | 9.95 | 9.95 | 9.80 | 10.13 | 9.80 | -1.51% | 0.88% | 285457 | 28563万 | 316.21 | 316.21 | 10.12 | 40 | 金钼股份 | 2024-02-27 二 | 9.87 | 9.87 | 9.95 | 9.95 | 9.82 | 0.81% | 0.50% | 162000 | 16029万 | 321.05 | 321.05 | 10.27 | 41 | 金钼股份 | 2024-02-26 一 | 10.03 | 10.03 | 9.87 | 10.12 | 9.85 | -1.60% | 0.77% | 246983 | 24551万 | 318.47 | 318.47 | 10.19 | 42 | 金钼股份 | 2024-02-23 五 | 9.89 | 9.88 | 10.03 | 10.07 | 9.87 | 1.52% | 0.81% | 262479 | 26212万 | 323.63 | 323.63 | 10.35 | 43 | 金钼股份 | 2024-02-22 四 | 9.82 | 9.82 | 9.88 | 9.90 | 9.74 | 0.61% | 0.59% | 191066 | 18796万 | 318.79 | 318.79 | 10.2 | 44 | 金钼股份 | 2024-02-21 三 | 9.69 | 9.74 | 9.82 | 9.95 | 9.64 | 0.82% | 0.79% | 256388 | 25255万 | 316.85 | 316.85 | 10.14 | 45 | 金钼股份 | 2024-02-20 二 | 9.72 | 9.73 | 9.74 | 9.84 | 9.64 | 0.10% | 0.59% | 190477 | 18542万 | 314.27 | 314.27 | 10.05 | 46 | 金钼股份 | 2024-02-19 一 | 9.85 | 9.77 | 9.73 | 9.88 | 9.65 | -0.41% | 0.79% | 256256 | 24934万 | 313.95 | 313.95 | 10.04 | 47 | 金钼股份 | 2024-02-08 四 | 9.65 | 9.55 | 9.77 | 9.98 | 9.57 | 2.30% | 1.19% | 385286 | 37756万 | 315.24 | 315.24 | 10.09 | 48 | 金钼股份 | 2024-02-07 三 | 9.09 | 9.07 | 9.55 | 9.56 | 9.06 | 5.29% | 1.24% | 399908 | 37755万 | 308.14 | 308.14 | 9.86 | 49 | 金钼股份 | 2024-02-06 二 | 8.31 | 8.46 | 9.07 | 9.11 | 8.23 | 7.21% | 0.87% | 279656 | 24560万 | 292.65 | 292.65 | 9.36 | 50 | 金钼股份 | 2024-02-05 一 | 8.60 | 8.71 | 8.46 | 8.64 | 8.10 | -2.87% | 0.83% | 267822 | 22490万 | 272.97 | 272.97 | 8.73 | 51 | 金钼股份 | 2024-02-02 五 | 9.00 | 8.97 | 8.71 | 9.08 | 8.42 | -2.90% | 0.81% | 261656 | 23051万 | 281.04 | 281.04 | 8.99 | 52 | 金钼股份 | 2024-02-01 四 | 9.10 | 9.11 | 8.97 | 9.17 | 8.92 | -1.54% | 0.59% | 190849 | 17262万 | 289.43 | 289.43 | 9.26 | 53 | 金钼股份 | 2024-01-31 三 | 9.22 | 9.15 | 9.11 | 9.34 | 9.06 | -0.44% | 0.57% | 183534 | 16844万 | 293.94 | 293.94 | 9.4 | 54 | 金钼股份 | 2024-01-30 二 | 9.40 | 9.43 | 9.15 | 9.40 | 9.13 | -2.97% | 0.61% | 198088 | 18391万 | 295.23 | 295.23 | 9.45 | 55 | 金钼股份 | 2024-01-29 一 | 9.66 | 9.62 | 9.43 | 9.70 | 9.39 | -1.98% | 0.62% | 201586 | 19227万 | 304.27 | 304.27 | 9.73 | 56 | 金钼股份 | 2024-01-26 五 | 9.83 | 9.78 | 9.62 | 9.84 | 9.54 | -1.64% | 0.66% | 212435 | 20523万 | 310.4 | 310.4 | 9.93 | 57 | 金钼股份 | 2024-01-25 四 | 9.30 | 9.09 | 9.78 | 9.80 | 9.28 | 7.59% | 0.89% | 287407 | 27505万 | 315.56 | 315.56 | 10.1 | 58 | 金钼股份 | 2024-01-24 三 | 8.99 | 8.95 | 9.09 | 9.11 | 8.76 | 1.56% | 0.44% | 142999 | 12840万 | 293.3 | 293.3 | 10.87 | 59 | 金钼股份 | 2024-01-23 二 | 8.85 | 8.86 | 8.95 | 9.01 | 8.71 | 1.02% | 0.44% | 142226 | 12613万 | 288.78 | 288.78 | 10.7 | 60 | 金钼股份 | 2024-01-22 一 | 9.33 | 9.39 | 8.86 | 9.36 | 8.83 | -5.64% | 0.55% | 178154 | 16228万 | 285.88 | 285.88 | 10.59 | 61 | 金钼股份 | 2024-01-19 五 | 9.35 | 9.34 | 9.39 | 9.47 | 9.28 | 0.54% | 0.41% | 131516 | 12351万 | 302.98 | 302.98 | 11.23 | 62 | 金钼股份 | 2024-01-18 四 | 9.45 | 9.50 | 9.34 | 9.47 | 9.06 | -1.68% | 0.66% | 213933 | 19774万 | 301.36 | 301.36 | 11.17 | 63 | 金钼股份 | 2024-01-17 三 | 9.63 | 9.66 | 9.50 | 9.73 | 9.50 | -1.66% | 0.44% | 140940 | 13604万 | 306.53 | 306.53 | 11.36 | 64 | 金钼股份 | 2024-01-16 二 | 9.63 | 9.62 | 9.66 | 9.69 | 9.52 | 0.42% | 0.40% | 130097 | 12496万 | 311.69 | 311.69 | 11.55 | 65 | 金钼股份 | 2024-01-15 一 | 9.62 | 9.63 | 9.62 | 9.69 | 9.52 | -0.10% | 0.39% | 125006 | 12025万 | 310.4 | 310.4 | 11.5 | 66 | 金钼股份 | 2024-01-12 五 | 9.56 | 9.61 | 9.63 | 9.70 | 9.53 | 0.21% | 0.30% | 97597 | 9419万 | 310.72 | 310.72 | 11.52 | 67 | 金钼股份 | 2024-01-11 四 | 9.52 | 9.58 | 9.61 | 9.65 | 9.46 | 0.31% | 0.40% | 128415 | 12273万 | 310.08 | 310.08 | 11.49 | 68 | 金钼股份 | 2024-01-10 三 | 9.54 | 9.62 | 9.58 | 9.70 | 9.50 | -0.42% | 0.47% | 152098 | 14590万 | 309.11 | 309.11 | 11.46 | 69 | 金钼股份 | 2024-01-09 二 | 9.59 | 9.58 | 9.62 | 9.66 | 9.46 | 0.42% | 0.41% | 131068 | 12543万 | 310.4 | 310.4 | 11.5 | 70 | 金钼股份 | 2024-01-08 一 | 9.65 | 9.68 | 9.58 | 9.68 | 9.52 | -1.03% | 0.58% | 186354 | 17889万 | 309.11 | 309.11 | 11.46 | 71 | 金钼股份 | 2024-01-05 五 | 9.75 | 9.75 | 9.68 | 9.83 | 9.64 | -0.72% | 0.68% | 220921 | 21558万 | 312.34 | 312.34 | 11.58 | 72 | 金钼股份 | 2024-01-04 四 | 9.65 | 9.65 | 9.75 | 9.76 | 9.60 | 1.04% | 0.60% | 193206 | 18711万 | 314.59 | 314.59 | 11.66 | 73 | 金钼股份 | 2024-01-03 三 | 9.52 | 9.53 | 9.65 | 9.71 | 9.49 | 1.26% | 0.51% | 165352 | 15928万 | 311.37 | 311.37 | 11.54 | 74 | 金钼股份 | 2024-01-02 二 | 9.45 | 9.45 | 9.53 | 9.59 | 9.39 | 0.85% | 0.47% | 150861 | 14356万 | 307.5 | 307.5 | 11.4 | 75 | 金钼股份 | 2023-12-29 五 | 9.45 | 9.45 | 9.45 | 9.48 | 9.39 | 0.00% | 0.40% | 129548 | 12222万 | 304.91 | 304.91 | 11.3 | 76 | 金钼股份 | 2023-12-28 四 | 9.20 | 9.19 | 9.45 | 9.49 | 9.17 | 2.83% | 0.55% | 176819 | 16596万 | 304.91 | 304.91 | 11.3 | 77 | 金钼股份 | 2023-12-27 三 | 9.13 | 9.08 | 9.19 | 9.23 | 9.03 | 1.21% | 0.30% | 95964 | 8777万 | 296.52 | 296.52 | 10.99 | 78 | 金钼股份 | 2023-12-26 二 | 9.11 | 9.15 | 9.08 | 9.17 | 9.06 | -0.77% | 0.25% | 81526 | 7429万 | 292.98 | 292.98 | 10.86 | 79 | 金钼股份 | 2023-12-25 一 | 9.19 | 9.27 | 9.15 | 9.31 | 9.11 | -1.29% | 0.38% | 122880 | 11272万 | 295.23 | 295.23 | 10.94 | 80 | 金钼股份 | 2023-12-22 五 | 9.13 | 9.17 | 9.27 | 9.31 | 9.06 | 1.09% | 0.50% | 159726 | 14709万 | 299.11 | 299.11 | 11.08 | 81 | 金钼股份 | 2023-12-21 四 | 8.95 | 9.04 | 9.17 | 9.19 | 8.94 | 1.44% | 0.40% | 130395 | 11840万 | 295.88 | 295.88 | 10.97 | 82 | 金钼股份 | 2023-12-20 三 | 9.06 | 9.04 | 9.04 | 9.19 | 9.03 | 0.00% | 0.36% | 116619 | 10625万 | 291.69 | 291.69 | 10.81 | 83 | 金钼股份 | 2023-12-19 二 | 9.06 | 9.05 | 9.04 | 9.11 | 8.96 | -0.11% | 0.28% | 90096 | 8140万 | 291.69 | 291.69 | 10.81 | 84 | 金钼股份 | 2023-12-18 一 | 9.10 | 9.10 | 9.05 | 9.16 | 8.92 | -0.55% | 0.35% | 112486 | 10217万 | 292.01 | 292.01 | 10.82 | 85 | 金钼股份 | 2023-12-15 五 | 9.18 | 9.11 | 9.10 | 9.29 | 9.10 | -0.11% | 0.48% | 153717 | 14141万 | 293.62 | 293.62 | 10.88 | 86 | 金钼股份 | 2023-12-14 四 | 9.24 | 9.15 | 9.11 | 9.34 | 9.07 | -0.44% | 0.55% | 176586 | 16242万 | 293.94 | 293.94 | 10.89 | 87 | 金钼股份 | 2023-12-13 三 | 9.35 | 9.38 | 9.15 | 9.36 | 9.15 | -2.45% | 0.47% | 150102 | 13826万 | 295.23 | 295.23 | 10.94 | 88 | 金钼股份 | 2023-12-12 二 | 9.39 | 9.37 | 9.38 | 9.40 | 9.31 | 0.11% | 0.29% | 92571 | 8660万 | 302.66 | 302.66 | 11.22 | 89 | 金钼股份 | 2023-12-11 一 | 9.23 | 9.30 | 9.37 | 9.40 | 9.11 | 0.75% | 0.40% | 130047 | 12070万 | 302.33 | 302.33 | 11.2 | 90 | 金钼股份 | 2023-12-08 五 | 9.41 | 9.37 | 9.30 | 9.42 | 9.29 | -0.75% | 0.34% | 108740 | 10167万 | 300.07 | 300.07 | 11.12 | 91 | 金钼股份 | 2023-12-07 四 | 9.43 | 9.40 | 9.37 | 9.43 | 9.27 | -0.32% | 0.38% | 122551 | 11458万 | 302.33 | 302.33 | 11.2 | 92 | 金钼股份 | 2023-12-06 三 | 9.27 | 9.29 | 9.40 | 9.44 | 9.23 | 1.18% | 0.45% | 146116 | 13704万 | 303.3 | 303.3 | 11.24 | 93 | 金钼股份 | 2023-12-05 二 | 9.52 | 9.55 | 9.29 | 9.52 | 9.29 | -2.72% | 0.44% | 143315 | 13434万 | 299.75 | 299.75 | 11.11 | 94 | 金钼股份 | 2023-12-04 一 | 9.53 | 9.43 | 9.55 | 9.64 | 9.51 | 1.27% | 0.49% | 156577 | 14994万 | 308.14 | 308.14 | 11.42 | 95 | 金钼股份 | 2023-12-01 五 | 9.47 | 9.49 | 9.43 | 9.48 | 9.37 | -0.63% | 0.31% | 100337 | 9452万 | 304.27 | 304.27 | 11.28 | 96 | 金钼股份 | 2023-11-30 四 | 9.57 | 9.55 | 9.49 | 9.60 | 9.33 | -0.63% | 0.40% | 130385 | 12305万 | 306.2 | 306.2 | 11.35 | 97 | 金钼股份 | 2023-11-29 三 | 9.62 | 9.61 | 9.55 | 9.67 | 9.55 | -0.62% | 0.27% | 86098 | 8273万 | 308.14 | 308.14 | 11.42 | 98 | 金钼股份 | 2023-11-28 二 | 9.53 | 9.56 | 9.61 | 9.62 | 9.46 | 0.52% | 0.30% | 95716 | 9147万 | 310.08 | 310.08 | 11.49 | 99 | 金钼股份 | 2023-11-24 五 | 9.72 | 9.76 | 9.58 | 9.76 | 9.55 | -1.84% | 0.51% | 164986 | 15875万 | 309.11 | 309.11 | 11.46 | 100 | 金钼股份 | 2023-11-23 四 | 9.69 | 9.71 | 9.76 | 9.78 | 9.65 | 0.51% | 0.38% | 121961 | 11843万 | 314.92 | 314.92 | 11.67 | 101 | 金钼股份 | 2023-11-22 三 | 9.81 | 9.84 | 9.71 | 9.85 | 9.70 | -1.32% | 0.45% | 143844 | 14035万 | 313.3 | 313.3 | 11.61 | 102 | 金钼股份 | 2023-11-21 二 | 9.84 | 9.82 | 9.84 | 9.95 | 9.82 | 0.20% | 0.56% | 179565 | 17768万 | 317.5 | 317.5 | 11.77 | 103 | 金钼股份 | 2023-11-20 一 | 9.79 | 9.81 | 9.82 | 9.84 | 9.72 | 0.10% | 0.38% | 123302 | 12072万 | 316.85 | 316.85 | 11.74 | 104 | 金钼股份 | 2023-11-17 五 | 9.71 | 9.76 | 9.81 | 9.82 | 9.69 | 0.51% | 0.33% | 104885 | 10238万 | 316.53 | 316.53 | 11.73 | 105 | 金钼股份 | 2023-11-16 四 | 9.88 | 9.94 | 9.76 | 9.90 | 9.73 | -1.81% | 0.48% | 156295 | 15296万 | 314.92 | 314.92 | 11.67 | 106 | 金钼股份 | 2023-11-15 三 | 9.83 | 9.76 | 9.94 | 9.96 | 9.83 | 1.84% | 0.65% | 208328 | 20659万 | 320.72 | 320.72 | 11.89 | 107 | 金钼股份 | 2023-11-14 二 | 9.87 | 9.86 | 9.76 | 9.89 | 9.72 | -1.01% | 0.42% | 136591 | 13359万 | 314.92 | 314.92 | 11.67 | 108 | 金钼股份 | 2023-11-13 一 | 9.69 | 9.69 | 9.86 | 9.88 | 9.68 | 1.75% | 0.41% | 132834 | 12979万 | 318.14 | 318.14 | 11.79 | 109 | 金钼股份 | 2023-11-10 五 | 9.81 | 9.80 | 9.69 | 9.81 | 9.66 | -1.12% | 0.35% | 111855 | 10841万 | 312.66 | 312.66 | 11.59 | 110 | 金钼股份 | 2023-11-09 四 | 9.70 | 9.74 | 9.80 | 9.87 | 9.69 | 0.62% | 0.39% | 124235 | 12166万 | 316.21 | 316.21 | 11.72 | 111 | 金钼股份 | 2023-11-08 三 | 9.92 | 9.95 | 9.74 | 9.92 | 9.66 | -2.11% | 0.71% | 230271 | 22527万 | 314.27 | 314.27 | 11.65 | 112 | 金钼股份 | 2023-11-07 二 | 10.07 | 10.10 | 9.95 | 10.08 | 9.83 | -1.49% | 0.60% | 192125 | 19054万 | 321.05 | 321.05 | 11.9 | 113 | 金钼股份 | 2023-11-06 一 | 10.03 | 9.98 | 10.10 | 10.12 | 10.01 | 1.20% | 0.53% | 170822 | 17208万 | 325.89 | 325.89 | 12.08 | 114 | 金钼股份 | 2023-11-03 五 | 9.99 | 9.95 | 9.98 | 10.05 | 9.95 | 0.30% | 0.34% | 109535 | 10945万 | 322.02 | 322.02 | 11.93 | 115 | 金钼股份 | 2023-11-02 四 | 10.00 | 10.01 | 9.95 | 10.08 | 9.94 | -0.60% | 0.33% | 106036 | 10592万 | 321.05 | 321.05 | 11.9 | 116 | 金钼股份 | 2023-11-01 三 | 10.06 | 10.04 | 10.01 | 10.09 | 9.95 | -0.30% | 0.34% | 110235 | 11041万 | 322.98 | 322.98 | 11.97 | 117 | 金钼股份 | 2023-10-31 二 | 10.11 | 10.12 | 10.04 | 10.23 | 9.97 | -0.79% | 0.41% | 132557 | 13315万 | 323.95 | 323.95 | 12.01 | 118 | 金钼股份 | 2023-10-30 一 | 10.08 | 10.03 | 10.12 | 10.17 | 10.05 | 0.90% | 0.50% | 160100 | 16186万 | 326.53 | 326.53 | 12.1 | 119 | 金钼股份 | 2023-10-27 五 | 9.85 | 9.88 | 10.03 | 10.06 | 9.83 | 1.52% | 0.43% | 139681 | 13930万 | 323.63 | 323.63 | 11.99 | 120 | 金钼股份 | 2023-10-26 四 | 9.79 | 9.88 | 9.88 | 9.91 | 9.75 | 0.00% | 0.40% | 128368 | 12614万 | 318.79 | 318.79 | 11.81 | 121 | 金钼股份 | 2023-10-25 三 | 9.82 | 9.76 | 9.88 | 10.04 | 9.81 | 1.23% | 0.46% | 147418 | 14655万 | 318.79 | 318.79 | 11.81 | 122 | 金钼股份 | 2023-10-24 二 | 9.65 | 9.58 | 9.76 | 9.79 | 9.60 | 1.88% | 0.42% | 137099 | 13314万 | 314.92 | 314.92 | 11.67 | 123 | 金钼股份 | 2023-10-23 一 | 9.74 | 9.79 | 9.58 | 9.80 | 9.54 | -2.15% | 0.45% | 146163 | 14097万 | 309.11 | 309.11 | 11.46 | 124 | 金钼股份 | 2023-10-20 五 | 9.75 | 9.77 | 9.79 | 9.95 | 9.73 | 0.20% | 0.47% | 153093 | 15086万 | 315.88 | 315.88 | 11.71 | 125 | 金钼股份 | 2023-10-19 四 | 9.93 | 9.97 | 9.77 | 9.98 | 9.77 | -2.01% | 0.53% | 169907 | 16747万 | 315.24 | 315.24 | 11.68 | 126 | 金钼股份 | 2023-10-18 三 | 10.14 | 10.19 | 9.97 | 10.20 | 9.93 | -2.16% | 0.46% | 147613 | 14770万 | 321.69 | 321.69 | 11.92 | 127 | 金钼股份 | 2023-10-17 二 | 10.18 | 10.15 | 10.19 | 10.26 | 10.13 | 0.39% | 0.47% | 153063 | 15602万 | 328.79 | 328.79 | 12.19 | 128 | 金钼股份 | 2023-10-16 一 | 10.43 | 10.46 | 10.15 | 10.50 | 10.11 | -2.96% | 0.86% | 278849 | 28373万 | 327.5 | 327.5 | 12.14 | 129 | 金钼股份 | 2023-10-13 五 | 10.84 | 10.82 | 10.46 | 10.85 | 10.40 | -3.33% | 0.88% | 284944 | 29919万 | 337.5 | 337.5 | 12.51 | 130 | 金钼股份 | 2023-10-12 四 | 10.72 | 10.68 | 10.82 | 10.84 | 10.68 | 1.31% | 0.45% | 144651 | 15560万 | 349.12 | 349.12 | 12.94 | 131 | 金钼股份 | 2023-10-11 三 | 10.93 | 10.93 | 10.68 | 10.96 | 10.65 | -2.29% | 0.59% | 191338 | 20586万 | 344.6 | 344.6 | 15.94 | 132 | 金钼股份 | 2023-10-10 二 | 11.02 | 10.94 | 10.93 | 11.14 | 10.88 | -0.09% | 0.40% | 128783 | 14115万 | 352.67 | 352.67 | 16.31 | 133 | 金钼股份 | 2023-10-09 一 | 11.01 | 11.10 | 10.94 | 11.07 | 10.92 | -1.44% | 0.47% | 151581 | 16642万 | 352.99 | 352.99 | 16.32 | 134 | 金钼股份 | 2023-09-28 四 | 11.02 | 11.06 | 11.10 | 11.21 | 11.02 | 0.36% | 0.52% | 166305 | 18474万 | 358.15 | 358.15 | 16.56 | 135 | 金钼股份 | 2023-09-27 三 | 11.05 | 10.74 | 11.06 | 11.40 | 10.95 | 2.98% | 1.06% | 342941 | 38176万 | 356.86 | 356.86 | 16.5 | 136 | 金钼股份 | 2023-09-26 二 | 10.64 | 10.64 | 10.74 | 10.85 | 10.51 | 0.94% | 0.54% | 174197 | 18632万 | 346.54 | 346.54 | 16.02 | 137 | 金钼股份 | 2023-09-25 一 | 11.05 | 11.05 | 10.64 | 11.05 | 10.62 | -3.71% | 0.64% | 207982 | 22362万 | 343.31 | 343.31 | 15.88 | 138 | 金钼股份 | 2023-09-22 五 | 11.00 | 11.05 | 11.05 | 11.07 | 10.90 | 0.00% | 0.50% | 161626 | 17762万 | 356.54 | 356.54 | 16.49 | 139 | 金钼股份 | 2023-09-21 四 | 11.25 | 11.23 | 11.05 | 11.26 | 11.02 | -1.60% | 0.41% | 132502 | 14709万 | 356.54 | 356.54 | 16.49 | 140 | 金钼股份 | 2023-09-20 三 | 11.30 | 11.36 | 11.23 | 11.39 | 11.20 | -1.14% | 0.32% | 103648 | 11676万 | 362.35 | 362.35 | 16.76 | 141 | 金钼股份 | 2023-09-19 二 | 11.42 | 11.45 | 11.36 | 11.47 | 11.34 | -0.79% | 0.29% | 93437 | 10655万 | 366.54 | 366.54 | 16.95 | 142 | 金钼股份 | 2023-09-18 一 | 11.50 | 11.66 | 11.45 | 11.50 | 11.19 | -1.80% | 0.59% | 189089 | 21427万 | 369.45 | 369.45 | 17.08 | 143 | 金钼股份 | 2023-09-15 五 | 11.66 | 11.54 | 11.66 | 11.73 | 11.46 | 1.04% | 0.66% | 214329 | 24894万 | 376.22 | 376.22 | 17.4 | 144 | 金钼股份 | 2023-09-14 四 | 11.55 | 11.48 | 11.54 | 11.64 | 11.41 | 0.52% | 0.35% | 113841 | 13134万 | 372.35 | 372.35 | 17.22 | 145 | 金钼股份 | 2023-09-13 三 | 11.41 | 11.47 | 11.48 | 11.56 | 11.35 | 0.09% | 0.33% | 105108 | 12033万 | 370.41 | 370.41 | 17.13 | 146 | 金钼股份 | 2023-09-12 二 | 11.64 | 11.63 | 11.47 | 11.66 | 11.42 | -1.38% | 0.40% | 130036 | 14960万 | 370.09 | 370.09 | 17.11 | 147 | 金钼股份 | 2023-09-11 一 | 11.41 | 11.38 | 11.63 | 11.70 | 11.39 | 2.20% | 0.59% | 190154 | 22026万 | 375.25 | 375.25 | 17.35 | 148 | 金钼股份 | 2023-09-08 五 | 11.43 | 11.46 | 11.38 | 11.57 | 11.33 | -0.70% | 0.31% | 100993 | 11526万 | 367.19 | 367.19 | 16.98 | 149 | 金钼股份 | 2023-09-07 四 | 11.69 | 11.72 | 11.46 | 11.71 | 11.45 | -2.22% | 0.35% | 111616 | 12884万 | 369.77 | 369.77 | 17.1 | 150 | 金钼股份 | 2023-09-06 三 | 11.63 | 11.67 | 11.72 | 11.75 | 11.56 | 0.43% | 0.47% | 151145 | 17632万 | 378.16 | 378.16 | 17.49 | 151 | 金钼股份 | 2023-09-05 二 | 11.80 | 11.91 | 11.67 | 11.88 | 11.63 | -2.02% | 0.57% | 183683 | 21488万 | 376.54 | 376.54 | 17.41 | 152 | 金钼股份 | 2023-09-04 一 | 11.40 | 11.32 | 11.91 | 11.95 | 11.40 | 5.21% | 1.17% | 376953 | 44295万 | 384.29 | 384.29 | 17.77 | 153 | 金钼股份 | 2023-09-01 五 | 10.88 | 10.87 | 11.32 | 11.36 | 10.88 | 4.14% | 0.88% | 282434 | 31742万 | 365.25 | 365.25 | 16.89 | 154 | 金钼股份 | 2023-08-31 四 | 11.09 | 11.05 | 10.87 | 11.14 | 10.87 | -1.63% | 0.47% | 150818 | 16536万 | 350.73 | 350.73 | 16.22 | 155 | 金钼股份 | 2023-08-30 三 | 11.10 | 11.18 | 11.05 | 11.31 | 11.02 | -1.16% | 0.41% | 132946 | 14800万 | 356.54 | 356.54 | 16.49 | 156 | 金钼股份 | 2023-08-29 二 | 10.74 | 10.81 | 11.18 | 11.18 | 10.73 | 3.42% | 0.70% | 225681 | 24858万 | 360.73 | 360.73 | 16.68 | 157 | 金钼股份 | 2023-08-28 一 | 11.32 | 10.66 | 10.81 | 11.37 | 10.77 | 1.41% | 0.71% | 228972 | 25271万 | 348.8 | 348.8 | 16.13 | 158 | 金钼股份 | 2023-08-25 五 | 10.95 | 10.96 | 10.66 | 11.06 | 10.61 | -2.74% | 0.61% | 198316 | 21434万 | 343.96 | 343.96 | 15.91 | 159 | 金钼股份 | 2023-08-23 三 | 10.77 | 10.81 | 10.55 | 10.77 | 10.53 | -2.41% | 0.55% | 176444 | 18729万 | 340.41 | 340.41 | 15.74 | 160 | 金钼股份 | 2023-08-22 二 | 10.87 | 10.85 | 10.81 | 10.98 | 10.60 | -0.37% | 0.72% | 233190 | 25108万 | 348.8 | 348.8 | 16.13 |
|
行情刷新 | 流通股东
|