| 股票名称 | 代码 603211 | 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 | 晋拓股份 | 2024-04-30 二 | 16.09 | 16.06 | 15.83 | 16.20 | 15.66 | -1.43% | 6.46% | 43867 | 6986万 | 10.76 | 43.03 | 79.81 | 2 | 晋拓股份 | 2024-04-29 一 | 15.20 | 15.09 | 16.06 | 16.10 | 15.17 | 6.43% | 8.39% | 56986 | 9051万 | 10.91 | 43.65 | 80.97 | 3 | 晋拓股份 | 2024-04-26 五 | 14.78 | 14.91 | 15.09 | 15.20 | 14.76 | 1.21% | 4.97% | 33778 | 5093万 | 10.25 | 41.02 | 79.49 | 4 | 晋拓股份 | 2024-04-25 四 | 14.70 | 14.79 | 14.91 | 15.24 | 14.64 | 0.81% | 5.01% | 34070 | 5110万 | 10.13 | 40.53 | 78.54 | 5 | 晋拓股份 | 2024-04-24 三 | 14.48 | 14.30 | 14.79 | 14.79 | 14.36 | 3.43% | 4.97% | 33806 | 4955万 | 10.05 | 40.2 | 77.91 | 6 | 晋拓股份 | 2024-04-23 二 | 14.02 | 14.00 | 14.30 | 14.39 | 14.00 | 2.14% | 4.04% | 27477 | 3917万 | 9.72 | 38.87 | 75.33 | 7 | 晋拓股份 | 2024-04-22 一 | 14.30 | 14.23 | 14.00 | 14.35 | 13.87 | -1.62% | 3.75% | 25475 | 3581万 | 9.51 | 38.05 | 73.75 | 8 | 晋拓股份 | 2024-04-19 五 | 14.31 | 14.31 | 14.23 | 14.45 | 14.00 | -0.56% | 5.01% | 34021 | 4831万 | 9.67 | 38.68 | 74.96 | 9 | 晋拓股份 | 2024-04-18 四 | 14.40 | 14.32 | 14.31 | 14.63 | 14.02 | -0.07% | 7.29% | 49549 | 7132万 | 9.72 | 38.9 | 75.38 | 10 | 晋拓股份 | 2024-04-17 三 | 13.39 | 13.28 | 14.32 | 14.44 | 13.39 | 7.83% | 8.70% | 59092 | 8382万 | 9.73 | 38.92 | 75.43 | 11 | 晋拓股份 | 2024-04-16 二 | 14.17 | 14.76 | 13.28 | 14.75 | 13.28 | -10.03% | 10.96% | 74505 | 10132万 | 9.02 | 36.1 | 69.96 | 12 | 晋拓股份 | 2024-04-15 一 | 15.82 | 15.76 | 14.76 | 15.85 | 14.43 | -6.35% | 9.50% | 64557 | 9674万 | 10.03 | 40.12 | 77.75 | 13 | 晋拓股份 | 2024-04-12 五 | 15.90 | 15.92 | 15.76 | 16.19 | 15.72 | -1.01% | 5.25% | 35670 | 5694万 | 10.71 | 42.84 | 83.02 | 14 | 晋拓股份 | 2024-04-11 四 | 16.13 | 16.11 | 15.92 | 16.30 | 15.88 | -1.18% | 6.83% | 46425 | 7472万 | 10.82 | 43.27 | 83.86 | 15 | 晋拓股份 | 2024-04-10 三 | 16.68 | 16.98 | 16.11 | 16.99 | 16.00 | -5.12% | 9.16% | 62215 | 10161万 | 10.95 | 43.79 | 84.86 | 16 | 晋拓股份 | 2024-04-09 二 | 16.95 | 17.11 | 16.98 | 17.44 | 16.80 | -0.76% | 7.28% | 49436 | 8432万 | 11.54 | 46.15 | 89.45 | 17 | 晋拓股份 | 2024-04-08 一 | 16.78 | 16.80 | 17.11 | 17.59 | 16.20 | 1.85% | 10.39% | 70608 | 11938万 | 11.63 | 46.51 | 90.13 | 18 | 晋拓股份 | 2024-04-03 三 | 17.94 | 17.94 | 16.80 | 17.94 | 16.61 | -6.35% | 11.24% | 76365 | 13006万 | 11.42 | 45.66 | 88.5 | 19 | 晋拓股份 | 2024-04-02 二 | 18.15 | 18.15 | 17.94 | 18.28 | 17.66 | -1.16% | 9.48% | 64395 | 11524万 | 12.19 | 48.76 | 94.5 | 20 | 晋拓股份 | 2024-04-01 一 | 17.56 | 17.56 | 18.15 | 18.35 | 17.56 | 3.36% | 15.32% | 104103 | 18763万 | 12.33 | 49.33 | 95.61 | 21 | 晋拓股份 | 2024-03-29 五 | 17.82 | 17.73 | 17.56 | 17.88 | 17.31 | -0.96% | 9.71% | 65978 | 11590万 | 11.93 | 47.73 | 92.5 | 22 | 晋拓股份 | 2024-03-28 四 | 17.23 | 17.07 | 17.73 | 17.88 | 17.15 | 3.87% | 13.98% | 95029 | 16764万 | 12.05 | 48.19 | 93.4 | 23 | 晋拓股份 | 2024-03-27 三 | 17.22 | 17.34 | 17.07 | 17.85 | 16.85 | -1.56% | 11.31% | 76836 | 13264万 | 11.6 | 46.4 | 89.92 | 24 | 晋拓股份 | 2024-03-26 二 | 16.78 | 16.85 | 17.34 | 17.40 | 16.70 | 2.91% | 11.42% | 77623 | 13276万 | 11.78 | 47.13 | 91.34 | 25 | 晋拓股份 | 2024-03-25 一 | 17.31 | 17.49 | 16.85 | 17.64 | 16.81 | -3.66% | 10.09% | 68593 | 11827万 | 11.45 | 45.8 | 88.76 | 26 | 晋拓股份 | 2024-03-22 五 | 18.00 | 18.22 | 17.49 | 18.19 | 17.32 | -4.01% | 13.00% | 88318 | 15574万 | 11.88 | 47.54 | 92.13 | 27 | 晋拓股份 | 2024-03-21 四 | 17.90 | 17.88 | 18.22 | 18.29 | 17.52 | 1.90% | 17.11% | 116288 | 20889万 | 12.38 | 49.52 | 95.98 | 28 | 晋拓股份 | 2024-03-20 三 | 18.04 | 18.14 | 17.88 | 18.18 | 17.71 | -1.43% | 13.19% | 89629 | 16042万 | 12.15 | 48.6 | 94.19 | 29 | 晋拓股份 | 2024-03-19 二 | 18.00 | 18.18 | 18.14 | 18.52 | 17.71 | -0.22% | 18.66% | 126812 | 23045万 | 12.33 | 49.31 | 95.56 | 30 | 晋拓股份 | 2024-03-18 一 | 18.11 | 18.16 | 18.18 | 18.18 | 17.65 | 0.11% | 20.32% | 138066 | 24751万 | 12.35 | 49.41 | 95.77 | 31 | 晋拓股份 | 2024-03-15 五 | 18.05 | 18.65 | 18.16 | 19.20 | 17.67 | -2.63% | 31.56% | 214424 | 39140万 | 12.34 | 49.36 | 95.66 | 32 | 晋拓股份 | 2024-03-14 四 | 17.38 | 17.57 | 18.65 | 19.33 | 17.28 | 6.15% | 38.55% | 261961 | 48520万 | 12.67 | 50.69 | 98.24 | 33 | 晋拓股份 | 2024-03-08 五 | 15.62 | 15.67 | 15.74 | 15.83 | 15.43 | 0.45% | 6.26% | 42552 | 6658万 | 10.7 | 42.78 | 82.91 | 34 | 晋拓股份 | 2024-03-07 四 | 16.21 | 16.16 | 15.67 | 16.47 | 15.62 | -3.03% | 11.08% | 75299 | 12096万 | 10.65 | 42.59 | 82.54 | 35 | 晋拓股份 | 2024-03-06 三 | 15.57 | 15.79 | 16.16 | 16.25 | 15.57 | 2.34% | 10.64% | 72318 | 11609万 | 10.98 | 43.92 | 85.13 | 36 | 晋拓股份 | 2024-03-05 二 | 15.66 | 15.83 | 15.79 | 16.09 | 15.53 | -0.25% | 8.67% | 58912 | 9293万 | 10.73 | 42.92 | 83.18 | 37 | 晋拓股份 | 2024-03-04 一 | 15.88 | 15.93 | 15.83 | 15.98 | 15.31 | -0.63% | 9.43% | 64069 | 10034万 | 10.76 | 43.03 | 83.39 | 38 | 晋拓股份 | 2024-03-01 五 | 15.56 | 15.44 | 15.93 | 16.13 | 15.36 | 3.17% | 11.49% | 78088 | 12320万 | 10.82 | 43.3 | 83.91 | 39 | 晋拓股份 | 2024-02-29 四 | 14.41 | 14.84 | 15.44 | 15.58 | 14.32 | 4.04% | 12.18% | 82748 | 12597万 | 10.49 | 41.97 | 81.33 | 40 | 晋拓股份 | 2024-02-28 三 | 16.50 | 16.49 | 14.84 | 16.66 | 14.84 | -10.01% | 20.07% | 136362 | 21594万 | 10.08 | 40.34 | 78.17 | 41 | 晋拓股份 | 2024-02-27 二 | 15.85 | 16.36 | 16.49 | 16.50 | 15.67 | 0.79% | 20.03% | 136140 | 22041万 | 11.21 | 44.82 | 86.86 | 42 | 晋拓股份 | 2024-02-26 一 | 15.50 | 15.21 | 16.36 | 16.73 | 15.36 | 7.56% | 27.22% | 184962 | 29995万 | 11.12 | 44.47 | 86.18 | 43 | 晋拓股份 | 2024-02-23 五 | 14.65 | 14.62 | 15.21 | 15.34 | 14.55 | 4.04% | 11.33% | 77003 | 11488万 | 10.34 | 41.34 | 80.12 | 44 | 晋拓股份 | 2024-02-22 四 | 14.16 | 14.30 | 14.62 | 14.65 | 14.09 | 2.24% | 10.35% | 70307 | 10137万 | 9.93 | 39.74 | 77.01 | 45 | 晋拓股份 | 2024-02-21 三 | 13.97 | 14.00 | 14.30 | 14.77 | 13.78 | 2.14% | 12.59% | 85563 | 12360万 | 9.72 | 38.87 | 75.33 | 46 | 晋拓股份 | 2024-02-20 二 | 13.89 | 13.79 | 14.00 | 14.10 | 13.47 | 1.52% | 9.46% | 64303 | 8927万 | 9.51 | 38.05 | 73.75 | 47 | 晋拓股份 | 2024-02-19 一 | 13.18 | 13.14 | 13.79 | 13.86 | 13.18 | 4.95% | 10.25% | 69645 | 9498万 | 9.37 | 37.48 | 72.64 | 48 | 晋拓股份 | 2024-02-08 四 | 12.19 | 12.17 | 13.14 | 13.25 | 12.01 | 7.97% | 11.50% | 78166 | 9877万 | 8.93 | 35.72 | 69.22 | 49 | 晋拓股份 | 2024-02-07 三 | 12.43 | 12.45 | 12.17 | 12.88 | 12.01 | -2.25% | 11.86% | 80602 | 10007万 | 8.27 | 33.08 | 64.11 | 50 | 晋拓股份 | 2024-02-06 二 | 12.00 | 12.55 | 12.45 | 12.89 | 11.30 | -0.80% | 13.01% | 88395 | 10564万 | 8.46 | 33.84 | 65.58 | 51 | 晋拓股份 | 2024-02-05 一 | 13.79 | 13.94 | 12.55 | 13.79 | 12.55 | -9.97% | 9.89% | 67175 | 8597万 | 8.53 | 34.11 | 66.11 | 52 | 晋拓股份 | 2024-02-02 五 | 14.64 | 14.53 | 13.94 | 14.80 | 13.42 | -4.06% | 10.71% | 72776 | 10269万 | 9.47 | 37.89 | 73.43 | 53 | 晋拓股份 | 2024-02-01 四 | 14.05 | 14.05 | 14.53 | 14.85 | 13.95 | 3.42% | 10.57% | 71820 | 10364万 | 9.87 | 39.49 | 76.54 | 54 | 晋拓股份 | 2024-01-31 三 | 15.19 | 15.28 | 14.05 | 15.25 | 14.01 | -8.05% | 14.19% | 96413 | 13953万 | 9.55 | 38.19 | 74.01 | 55 | 晋拓股份 | 2024-01-30 二 | 16.29 | 16.28 | 15.28 | 16.29 | 15.23 | -6.14% | 11.03% | 74963 | 11739万 | 10.38 | 41.53 | 80.49 | 56 | 晋拓股份 | 2024-01-29 一 | 16.88 | 16.80 | 16.28 | 17.30 | 16.18 | -3.10% | 9.44% | 64175 | 10601万 | 11.06 | 44.25 | 85.76 | 57 | 晋拓股份 | 2024-01-26 五 | 17.48 | 17.60 | 16.80 | 17.59 | 16.80 | -4.55% | 15.90% | 108012 | 18485万 | 11.42 | 45.66 | 88.5 | 58 | 晋拓股份 | 2024-01-25 四 | 17.39 | 17.30 | 17.60 | 17.80 | 17.01 | 1.73% | 14.80% | 100578 | 17618万 | 11.96 | 47.84 | 92.71 | 59 | 晋拓股份 | 2024-01-24 三 | 16.68 | 16.87 | 17.30 | 17.70 | 16.61 | 2.55% | 17.72% | 120422 | 20756万 | 11.76 | 47.02 | 91.13 | 60 | 晋拓股份 | 2024-01-23 二 | 15.96 | 16.15 | 16.87 | 17.30 | 15.22 | 4.46% | 17.23% | 117098 | 19177万 | 11.46 | 45.85 | 88.87 | 61 | 晋拓股份 | 2024-01-22 一 | 16.37 | 16.41 | 16.15 | 17.20 | 16.09 | -1.58% | 14.53% | 98730 | 16373万 | 10.97 | 43.9 | 85.07 | 62 | 晋拓股份 | 2024-01-19 五 | 18.00 | 18.23 | 16.41 | 18.03 | 16.41 | -9.98% | 22.05% | 149824 | 25525万 | 11.15 | 44.6 | 86.44 | 63 | 晋拓股份 | 2024-01-18 四 | 19.01 | 19.51 | 18.23 | 19.01 | 17.56 | -6.56% | 25.71% | 174720 | 31481万 | 12.39 | 49.55 | 96.03 | 64 | 晋拓股份 | 2024-01-17 三 | 20.60 | 21.04 | 19.51 | 20.76 | 19.27 | -7.27% | 23.86% | 162112 | 32567万 | 13.26 | 53.03 | 102.77 | 65 | 晋拓股份 | 2024-01-16 二 | 20.41 | 20.47 | 21.04 | 21.06 | 19.83 | 2.78% | 32.63% | 221732 | 45669万 | 14.3 | 57.19 | 110.83 | 66 | 晋拓股份 | 2024-01-15 一 | 20.60 | 21.22 | 20.47 | 21.18 | 20.31 | -3.53% | 32.03% | 217659 | 44843万 | 13.91 | 55.64 | 107.83 | 67 | 晋拓股份 | 2024-01-12 五 | 19.86 | 20.11 | 21.22 | 22.12 | 19.80 | 5.52% | 50.24% | 341399 | 71640万 | 14.42 | 57.68 | 111.78 | 68 | 晋拓股份 | 2024-01-11 四 | 19.13 | 19.47 | 20.11 | 20.57 | 18.67 | 3.29% | 31.37% | 213134 | 42304万 | 13.67 | 54.66 | 105.93 | 69 | 晋拓股份 | 2024-01-10 三 | 21.83 | 20.31 | 19.47 | 21.83 | 19.20 | -4.14% | 42.45% | 288426 | 58864万 | 13.23 | 52.92 | 102.56 | 70 | 晋拓股份 | 2024-01-09 二 | 18.55 | 18.46 | 20.31 | 20.31 | 18.50 | 10.02% | 10.22% | 69464 | 13927万 | 13.8 | 55.2 | 106.99 | 71 | 晋拓股份 | 2024-01-08 一 | 19.12 | 19.26 | 18.46 | 19.13 | 18.11 | -4.15% | 17.41% | 118336 | 21956万 | 12.54 | 50.18 | 97.24 | 72 | 晋拓股份 | 2024-01-05 五 | 19.58 | 20.02 | 19.26 | 20.30 | 18.93 | -3.80% | 25.77% | 175099 | 34058万 | 13.09 | 52.35 | 101.46 | 73 | 晋拓股份 | 2024-01-04 四 | 19.53 | 19.81 | 20.02 | 20.98 | 19.30 | 1.06% | 42.34% | 287694 | 58051万 | 13.6 | 54.42 | 105.46 | 74 | 晋拓股份 | 2024-01-03 三 | 18.75 | 18.70 | 19.81 | 20.57 | 18.09 | 5.94% | 46.09% | 313161 | 61539万 | 13.46 | 53.85 | 104.35 | 75 | 晋拓股份 | 2024-01-02 二 | 19.09 | 19.24 | 18.70 | 19.09 | 18.60 | -2.81% | 15.48% | 105178 | 19777万 | 12.71 | 50.83 | 98.51 | 76 | 晋拓股份 | 2023-12-29 五 | 18.71 | 18.71 | 19.24 | 19.49 | 18.52 | 2.83% | 23.22% | 157769 | 30198万 | 13.07 | 52.3 | 101.35 | 77 | 晋拓股份 | 2023-12-28 四 | 18.50 | 18.86 | 18.71 | 18.86 | 18.36 | -0.80% | 18.72% | 127201 | 23691万 | 12.71 | 50.86 | 98.56 | 78 | 晋拓股份 | 2023-12-27 三 | 18.71 | 19.20 | 18.86 | 19.00 | 18.20 | -1.77% | 23.86% | 162102 | 30202万 | 12.82 | 51.26 | 99.35 | 79 | 晋拓股份 | 2023-12-26 二 | 18.00 | 18.11 | 19.20 | 19.89 | 17.88 | 6.02% | 41.99% | 285338 | 53867万 | 13.05 | 52.19 | 101.14 | 80 | 晋拓股份 | 2023-12-25 一 | 17.38 | 17.28 | 18.11 | 18.11 | 17.01 | 4.80% | 20.66% | 140379 | 24752万 | 12.31 | 49.22 | 95.4 | 81 | 晋拓股份 | 2023-12-22 五 | 17.62 | 17.57 | 17.28 | 18.22 | 17.16 | -1.65% | 22.42% | 152341 | 26963万 | 11.74 | 46.97 | 91.03 | 82 | 晋拓股份 | 2023-12-21 四 | 17.33 | 17.33 | 17.57 | 17.61 | 16.86 | 1.38% | 13.92% | 94567 | 16367万 | 11.94 | 47.76 | 92.55 | 83 | 晋拓股份 | 2023-12-20 三 | 17.28 | 17.17 | 17.33 | 17.59 | 17.21 | 0.93% | 13.67% | 92898 | 16170万 | 11.78 | 47.1 | 91.29 | 84 | 晋拓股份 | 2023-12-19 二 | 17.39 | 17.39 | 17.17 | 17.40 | 17.01 | -1.27% | 9.41% | 63912 | 10970万 | 11.67 | 46.67 | 90.45 | 85 | 晋拓股份 | 2023-12-18 一 | 17.61 | 17.60 | 17.39 | 17.75 | 17.30 | -1.19% | 10.60% | 72027 | 12616万 | 11.82 | 47.27 | 91.61 | 86 | 晋拓股份 | 2023-12-15 五 | 18.07 | 18.05 | 17.60 | 18.20 | 17.60 | -2.49% | 16.96% | 115227 | 20476万 | 11.96 | 47.84 | 92.71 | 87 | 晋拓股份 | 2023-12-14 四 | 18.70 | 18.81 | 18.05 | 18.80 | 17.90 | -4.04% | 24.57% | 166931 | 30422万 | 12.27 | 49.06 | 95.08 | 88 | 晋拓股份 | 2023-12-13 三 | 19.01 | 19.06 | 18.81 | 19.33 | 18.78 | -1.31% | 20.93% | 142221 | 27063万 | 12.78 | 51.13 | 99.09 | 89 | 晋拓股份 | 2023-12-12 二 | 19.31 | 19.36 | 19.06 | 19.36 | 18.90 | -1.55% | 22.51% | 152973 | 29246万 | 12.95 | 51.81 | 100.4 | 90 | 晋拓股份 | 2023-12-11 一 | 18.94 | 19.01 | 19.36 | 19.38 | 18.59 | 1.84% | 25.81% | 175383 | 33487万 | 13.16 | 52.62 | 101.98 | 91 | 晋拓股份 | 2023-12-08 五 | 18.69 | 18.69 | 19.01 | 19.22 | 18.51 | 1.71% | 28.02% | 190382 | 35940万 | 12.92 | 51.67 | 100.14 | 92 | 晋拓股份 | 2023-12-07 四 | 19.45 | 19.77 | 18.69 | 19.63 | 18.51 | -5.46% | 35.17% | 238955 | 45021万 | 12.7 | 50.8 | 98.45 | 93 | 晋拓股份 | 2023-12-06 三 | 19.50 | 20.16 | 19.77 | 20.88 | 19.27 | -1.93% | 42.01% | 285455 | 57181万 | 13.43 | 53.74 | 104.14 | 94 | 晋拓股份 | 2023-12-05 二 | 20.14 | 22.38 | 20.16 | 21.97 | 20.14 | -9.92% | 56.42% | 383391 | 78893万 | 13.7 | 54.8 | 106.2 | 95 | 晋拓股份 | 2023-12-04 一 | 24.27 | 23.80 | 22.38 | 25.78 | 21.42 | -5.97% | 77.64% | 527589 | 120240万 | 15.21 | 60.83 | 117.89 | 96 | 晋拓股份 | 2023-12-01 五 | 22.19 | 21.64 | 23.80 | 23.80 | 19.76 | 9.98% | 60.17% | 408897 | 89283万 | 16.17 | 64.69 | 125.37 | 97 | 晋拓股份 | 2023-11-30 四 | 21.64 | 19.67 | 21.64 | 21.64 | 21.64 | 10.02% | 9.05% | 61510 | 13311万 | 14.7 | 58.82 | 113.99 | 98 | 晋拓股份 | 2023-11-29 三 | 19.67 | 17.88 | 19.67 | 19.67 | 19.67 | 10.01% | 12.29% | 83525 | 16429万 | 13.37 | 53.46 | 103.62 | 99 | 晋拓股份 | 2023-11-28 二 | 16.21 | 16.25 | 17.88 | 17.88 | 16.18 | 10.03% | 20.51% | 139380 | 23895万 | 12.15 | 48.6 | 94.19 | 100 | 晋拓股份 | 2023-11-27 一 | 16.16 | 16.16 | 16.25 | 16.38 | 16.05 | 0.56% | 5.64% | 38313 | 6209万 | 11.04 | 44.17 | 85.6 | 101 | 晋拓股份 | 2023-11-24 五 | 16.79 | 16.62 | 16.16 | 16.79 | 16.06 | -2.77% | 7.90% | 53682 | 8729万 | 10.98 | 43.92 | 85.13 | 102 | 晋拓股份 | 2023-11-23 四 | 16.42 | 16.32 | 16.62 | 16.79 | 16.32 | 1.84% | 8.96% | 60899 | 10101万 | 11.29 | 45.17 | 87.55 | 103 | 晋拓股份 | 2023-11-22 三 | 16.86 | 16.71 | 16.32 | 16.88 | 16.31 | -2.33% | 10.16% | 69067 | 11382万 | 11.09 | 44.36 | 85.97 | 104 | 晋拓股份 | 2023-11-21 二 | 17.00 | 17.03 | 16.71 | 17.24 | 16.66 | -1.88% | 15.97% | 108488 | 18336万 | 11.35 | 45.42 | 88.02 | 105 | 晋拓股份 | 2023-11-20 一 | 16.86 | 16.86 | 17.03 | 17.28 | 16.72 | 1.01% | 15.54% | 105582 | 17952万 | 11.57 | 46.29 | 89.71 | 106 | 晋拓股份 | 2023-11-17 五 | 16.54 | 16.62 | 16.86 | 16.86 | 16.51 | 1.44% | 13.14% | 89272 | 14959万 | 11.46 | 45.83 | 88.81 | 107 | 晋拓股份 | 2023-11-16 四 | 16.91 | 16.91 | 16.62 | 17.09 | 16.61 | -1.71% | 13.83% | 93972 | 15724万 | 11.29 | 45.17 | 87.55 | 108 | 晋拓股份 | 2023-11-15 三 | 16.70 | 16.59 | 16.91 | 16.98 | 16.45 | 1.93% | 23.31% | 158390 | 26535万 | 11.49 | 45.96 | 89.08 | 109 | 晋拓股份 | 2023-11-14 二 | 16.29 | 16.21 | 16.59 | 16.63 | 16.06 | 2.34% | 20.50% | 139270 | 22934万 | 11.27 | 45.09 | 87.39 | 110 | 晋拓股份 | 2023-11-13 一 | 15.98 | 15.95 | 16.21 | 16.25 | 15.98 | 1.63% | 9.30% | 63170 | 10214万 | 11.02 | 44.06 | 85.39 | 111 | 晋拓股份 | 2023-11-10 五 | 16.02 | 16.08 | 15.95 | 16.19 | 15.84 | -0.81% | 8.86% | 60188 | 9616万 | 10.84 | 43.35 | 84.02 | 112 | 晋拓股份 | 2023-11-09 四 | 16.39 | 16.48 | 16.08 | 16.39 | 15.92 | -2.43% | 14.09% | 95720 | 15400万 | 10.93 | 43.71 | 84.7 | 113 | 晋拓股份 | 2023-11-08 三 | 16.48 | 16.50 | 16.48 | 16.64 | 16.11 | -0.12% | 17.47% | 118722 | 19445万 | 11.2 | 44.79 | 86.81 | 114 | 晋拓股份 | 2023-11-07 二 | 16.43 | 16.53 | 16.50 | 16.65 | 16.31 | -0.18% | 21.41% | 145486 | 23977万 | 11.21 | 44.85 | 86.92 | 115 | 晋拓股份 | 2023-11-06 一 | 15.80 | 15.66 | 16.53 | 16.83 | 15.52 | 5.56% | 32.56% | 221251 | 35967万 | 11.23 | 44.93 | 87.08 | 116 | 晋拓股份 | 2023-11-03 五 | 15.40 | 15.25 | 15.66 | 15.83 | 15.36 | 2.69% | 18.81% | 127791 | 20003万 | 10.64 | 42.57 | 82.49 | 117 | 晋拓股份 | 2023-11-02 四 | 15.26 | 15.27 | 15.25 | 15.80 | 15.15 | -0.13% | 14.81% | 100650 | 15522万 | 10.36 | 41.45 | 80.33 | 118 | 晋拓股份 | 2023-11-01 三 | 15.06 | 15.13 | 15.27 | 15.44 | 15.06 | 0.93% | 12.76% | 86680 | 13238万 | 10.38 | 41.51 | 80.44 | 119 | 晋拓股份 | 2023-10-31 二 | 15.88 | 15.89 | 15.13 | 15.89 | 15.00 | -4.78% | 22.22% | 150990 | 23169万 | 10.28 | 41.12 | 79.7 | 120 | 晋拓股份 | 2023-10-30 一 | 15.84 | 15.99 | 15.89 | 15.99 | 15.31 | -0.63% | 22.30% | 151534 | 23664万 | 10.8 | 43.19 | 79.46 | 121 | 晋拓股份 | 2023-10-27 五 | 16.15 | 16.29 | 15.99 | 16.53 | 15.87 | -1.84% | 22.46% | 152604 | 24536万 | 10.87 | 43.46 | 79.96 | 122 | 晋拓股份 | 2023-10-26 四 | 16.20 | 16.60 | 16.29 | 16.30 | 15.75 | -1.87% | 27.96% | 190008 | 30555万 | 11.07 | 44.28 | 81.46 | 123 | 晋拓股份 | 2023-10-25 三 | 15.88 | 16.44 | 16.60 | 16.98 | 15.66 | 0.97% | 37.57% | 255324 | 41770万 | 11.28 | 45.12 | 83.01 | 124 | 晋拓股份 | 2023-10-24 二 | 16.34 | 18.16 | 16.44 | 17.25 | 16.34 | -9.47% | 54.32% | 369123 | 61117万 | 11.17 | 44.69 | 82.21 | 125 | 晋拓股份 | 2023-10-23 一 | 20.98 | 19.39 | 18.16 | 21.33 | 18.00 | -6.34% | 72.29% | 491213 | 99398万 | 12.34 | 49.36 | 90.81 | 126 | 晋拓股份 | 2023-10-20 五 | 18.50 | 17.63 | 19.39 | 19.39 | 17.86 | 9.98% | 32.30% | 219460 | 41761万 | 13.18 | 52.7 | 96.97 | 127 | 晋拓股份 | 2023-10-19 四 | 15.77 | 16.03 | 17.63 | 17.63 | 15.59 | 9.98% | 27.65% | 187881 | 31238万 | 11.98 | 47.92 | 88.16 | 128 | 晋拓股份 | 2023-10-18 三 | 16.16 | 15.89 | 16.03 | 16.65 | 15.80 | 0.88% | 20.27% | 137745 | 22248万 | 10.89 | 43.57 | 80.16 | 129 | 晋拓股份 | 2023-10-17 二 | 16.95 | 16.93 | 15.89 | 17.55 | 15.87 | -6.14% | 35.59% | 241862 | 40345万 | 10.8 | 43.19 | 79.46 | 130 | 晋拓股份 | 2023-10-16 一 | 15.99 | 15.39 | 16.93 | 16.93 | 15.68 | 10.01% | 40.35% | 274164 | 46018万 | 11.5 | 46.02 | 84.66 | 131 | 晋拓股份 | 2023-10-13 五 | 15.55 | 15.60 | 15.39 | 15.78 | 15.37 | -1.35% | 9.51% | 64595 | 10063万 | 10.46 | 41.83 | 76.96 | 132 | 晋拓股份 | 2023-10-12 四 | 15.51 | 15.60 | 15.60 | 15.68 | 15.32 | 0.00% | 11.47% | 77952 | 12087万 | 10.6 | 42.4 | 78.01 | 133 | 晋拓股份 | 2023-10-11 三 | 15.31 | 15.85 | 15.60 | 16.08 | 15.24 | -1.58% | 16.89% | 114796 | 17821万 | 10.6 | 42.4 | 78.01 | 134 | 晋拓股份 | 2023-10-10 二 | 14.82 | 14.75 | 15.85 | 15.88 | 14.56 | 7.46% | 21.14% | 143655 | 22001万 | 10.77 | 43.08 | 79.26 | 135 | 晋拓股份 | 2023-10-09 一 | 14.38 | 14.37 | 14.75 | 15.10 | 14.37 | 2.64% | 10.27% | 69778 | 10285万 | 10.02 | 40.09 | 73.76 | 136 | 晋拓股份 | 2023-09-28 四 | 14.08 | 13.96 | 14.37 | 14.44 | 14.07 | 2.94% | 4.68% | 31782 | 4544万 | 9.76 | 39.06 | 71.86 | 137 | 晋拓股份 | 2023-09-27 三 | 13.95 | 13.94 | 13.96 | 14.16 | 13.78 | 0.14% | 2.81% | 19118 | 2680万 | 9.49 | 37.94 | 69.81 | 138 | 晋拓股份 | 2023-09-26 二 | 14.12 | 14.12 | 13.94 | 14.12 | 13.90 | -1.27% | 2.10% | 14286 | 1995万 | 9.47 | 37.89 | 69.71 | 139 | 晋拓股份 | 2023-09-25 一 | 14.29 | 14.14 | 14.12 | 14.43 | 13.98 | -0.14% | 3.62% | 24571 | 3472万 | 9.59 | 38.38 | 70.61 | 140 | 晋拓股份 | 2023-09-22 五 | 13.82 | 13.75 | 14.14 | 14.15 | 13.70 | 2.84% | 3.40% | 23086 | 3227万 | 9.61 | 38.43 | 70.71 | 141 | 晋拓股份 | 2023-09-21 四 | 13.89 | 13.87 | 13.75 | 13.99 | 13.65 | -0.87% | 2.45% | 16647 | 2291万 | 9.34 | 37.37 | 68.76 | 142 | 晋拓股份 | 2023-09-20 三 | 14.10 | 14.12 | 13.87 | 14.22 | 13.84 | -1.77% | 3.22% | 21851 | 3060万 | 9.42 | 37.7 | 69.36 | 143 | 晋拓股份 | 2023-09-19 二 | 14.58 | 14.58 | 14.12 | 14.60 | 14.10 | -3.16% | 4.02% | 27348 | 3893万 | 9.59 | 38.38 | 70.61 | 144 | 晋拓股份 | 2023-09-18 一 | 14.09 | 14.10 | 14.58 | 14.75 | 14.02 | 3.40% | 6.16% | 41869 | 6080万 | 9.91 | 39.63 | 72.91 | 145 | 晋拓股份 | 2023-09-15 五 | 14.30 | 14.26 | 14.10 | 14.36 | 14.05 | -1.12% | 3.06% | 20790 | 2939万 | 9.58 | 38.32 | 70.51 | 146 | 晋拓股份 | 2023-09-14 四 | 14.47 | 14.48 | 14.26 | 14.58 | 14.19 | -1.52% | 3.43% | 23304 | 3336万 | 9.69 | 38.76 | 71.31 | 147 | 晋拓股份 | 2023-09-13 三 | 14.87 | 14.92 | 14.48 | 14.92 | 14.30 | -2.95% | 5.32% | 36159 | 5242万 | 9.84 | 39.36 | 72.41 | 148 | 晋拓股份 | 2023-09-12 二 | 14.95 | 14.87 | 14.92 | 15.11 | 14.82 | 0.34% | 4.54% | 30820 | 4601万 | 10.14 | 40.55 | 74.61 | 149 | 晋拓股份 | 2023-09-11 一 | 14.62 | 14.60 | 14.87 | 15.05 | 14.46 | 1.85% | 6.20% | 42149 | 6257万 | 10.1 | 40.42 | 74.36 | 150 | 晋拓股份 | 2023-09-08 五 | 14.68 | 14.58 | 14.60 | 14.72 | 14.45 | 0.14% | 3.38% | 22967 | 3355万 | 9.92 | 39.68 | 73.01 | 151 | 晋拓股份 | 2023-09-07 四 | 14.95 | 15.00 | 14.58 | 15.00 | 14.54 | -2.80% | 5.08% | 34501 | 5071万 | 9.91 | 39.63 | 72.91 | 152 | 晋拓股份 | 2023-09-06 三 | 14.82 | 14.80 | 15.00 | 15.15 | 14.69 | 1.35% | 6.16% | 41841 | 6267万 | 10.19 | 40.77 | 75.01 | 153 | 晋拓股份 | 2023-09-05 二 | 14.90 | 14.91 | 14.80 | 14.97 | 14.73 | -0.74% | 3.48% | 23665 | 3509万 | 10.06 | 40.23 | 74.01 | 154 | 晋拓股份 | 2023-09-04 一 | 14.69 | 14.69 | 14.91 | 14.94 | 14.65 | 1.50% | 5.24% | 35579 | 5274万 | 10.13 | 40.53 | 74.56 | 155 | 晋拓股份 | 2023-09-01 五 | 14.55 | 14.54 | 14.69 | 14.76 | 14.43 | 1.03% | 3.78% | 25703 | 3759万 | 9.98 | 39.93 | 73.46 | 156 | 晋拓股份 | 2023-08-31 四 | 14.76 | 14.78 | 14.54 | 14.80 | 14.50 | -1.62% | 3.99% | 27105 | 3958万 | 9.88 | 39.52 | 72.71 | 157 | 晋拓股份 | 2023-08-30 三 | 14.48 | 14.49 | 14.78 | 14.86 | 14.45 | 2.00% | 7.77% | 52801 | 7779万 | 10.04 | 40.17 | 73.91 | 158 | 晋拓股份 | 2023-08-29 二 | 13.55 | 13.58 | 14.49 | 14.69 | 13.50 | 6.70% | 11.17% | 75875 | 10837万 | 9.85 | 39.38 | 72.46 | 159 | 晋拓股份 | 2023-08-28 一 | 14.20 | 13.50 | 13.58 | 14.33 | 13.52 | 0.59% | 5.19% | 35296 | 4906万 | 9.23 | 36.91 | 67.91 | 160 | 晋拓股份 | 2023-08-25 五 | 13.93 | 13.93 | 13.50 | 13.93 | 13.45 | -3.09% | 5.44% | 36996 | 5042万 | 9.17 | 36.69 | 67.51 | 161 | 晋拓股份 | 2023-08-23 三 | 14.46 | 14.47 | 14.02 | 14.46 | 14.00 | -3.11% | 4.53% | 30806 | 4372万 | 9.53 | 38.11 | 59.49 | 162 | 晋拓股份 | 2023-08-22 二 | 14.57 | 14.56 | 14.47 | 14.75 | 14.08 | -0.62% | 6.34% | 43049 | 6167万 | 9.83 | 39.33 | 61.4 |
|
行情刷新 | 流通股东
|