| 股票名称 | 代码 603995 | 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 | 甬金股份 | 2024-04-25 四 | 17.64 | 17.69 | 18.13 | 18.21 | 17.57 | 2.49% | 1.98% | 72299 | 13019万 | 66.29 | 66.48 | 14.67 | 2 | 甬金股份 | 2024-04-24 三 | 17.66 | 17.57 | 17.69 | 17.75 | 17.42 | 0.68% | 1.27% | 46342 | 8162万 | 64.68 | 64.87 | 14.32 | 3 | 甬金股份 | 2024-04-23 二 | 17.99 | 18.09 | 17.57 | 18.24 | 17.48 | -2.87% | 2.41% | 88221 | 15708万 | 64.24 | 64.43 | 14.22 | 4 | 甬金股份 | 2024-04-22 一 | 18.60 | 18.38 | 18.09 | 18.78 | 18.09 | -1.58% | 3.07% | 112292 | 20592万 | 66.14 | 66.33 | 14.64 | 5 | 甬金股份 | 2024-04-19 五 | 17.49 | 17.49 | 18.38 | 18.56 | 17.40 | 5.09% | 4.06% | 148464 | 26739万 | 67.2 | 67.4 | 14.88 | 6 | 甬金股份 | 2024-04-18 四 | 17.18 | 17.41 | 17.49 | 17.59 | 16.98 | 0.46% | 3.59% | 131381 | 22820万 | 63.95 | 64.13 | 14.16 | 7 | 甬金股份 | 2024-04-17 三 | 16.40 | 16.88 | 17.41 | 17.82 | 16.16 | 3.14% | 3.80% | 138805 | 23632万 | 63.65 | 63.84 | 14.09 | 8 | 甬金股份 | 2024-04-16 二 | 16.20 | 16.14 | 16.88 | 17.40 | 16.02 | 4.58% | 2.95% | 107734 | 18245万 | 61.72 | 61.9 | 13.66 | 9 | 甬金股份 | 2024-04-15 一 | 16.21 | 16.45 | 16.14 | 16.73 | 15.82 | -1.88% | 1.01% | 37082 | 6009万 | 59.01 | 59.18 | 13.1 | 10 | 甬金股份 | 2024-04-12 五 | 16.67 | 16.67 | 16.45 | 16.80 | 16.41 | -1.32% | 0.81% | 29490 | 4880万 | 60.14 | 60.32 | 13.35 | 11 | 甬金股份 | 2024-04-11 四 | 16.61 | 16.70 | 16.67 | 16.92 | 16.45 | -0.18% | 0.80% | 29339 | 4905万 | 60.95 | 61.13 | 13.53 | 12 | 甬金股份 | 2024-04-10 三 | 17.02 | 17.02 | 16.70 | 17.14 | 16.61 | -1.88% | 0.91% | 33269 | 5588万 | 61.06 | 61.24 | 13.55 | 13 | 甬金股份 | 2024-04-09 二 | 16.50 | 16.33 | 17.02 | 17.20 | 16.44 | 4.23% | 1.22% | 44701 | 7518万 | 62.23 | 62.41 | 13.81 | 14 | 甬金股份 | 2024-04-08 一 | 16.94 | 16.92 | 16.33 | 16.94 | 16.31 | -3.49% | 1.02% | 37341 | 6208万 | 59.71 | 59.88 | 13.25 | 15 | 甬金股份 | 2024-04-03 三 | 16.85 | 16.92 | 16.92 | 17.05 | 16.73 | 0.00% | 1.06% | 38576 | 6526万 | 61.86 | 62.04 | 13.73 | 16 | 甬金股份 | 2024-04-02 二 | 16.50 | 16.44 | 16.92 | 16.98 | 16.40 | 2.92% | 1.68% | 61412 | 10309万 | 61.86 | 62.04 | 13.73 | 17 | 甬金股份 | 2024-04-01 一 | 15.60 | 15.39 | 16.44 | 16.48 | 15.48 | 6.82% | 1.80% | 65649 | 10551万 | 60.11 | 60.28 | 13.34 | 18 | 甬金股份 | 2024-03-29 五 | 15.61 | 15.61 | 15.39 | 15.70 | 15.30 | -1.41% | 0.96% | 35191 | 5441万 | 56.27 | 56.43 | 12.49 | 19 | 甬金股份 | 2024-03-28 四 | 15.50 | 15.62 | 15.61 | 15.79 | 15.50 | -0.06% | 0.69% | 25062 | 3929万 | 57.07 | 57.24 | 12.67 | 20 | 甬金股份 | 2024-03-27 三 | 16.03 | 16.01 | 15.62 | 16.14 | 15.62 | -2.44% | 0.60% | 21891 | 3477万 | 57.11 | 57.28 | 12.68 | 21 | 甬金股份 | 2024-03-26 二 | 15.92 | 15.80 | 16.01 | 16.23 | 15.63 | 1.33% | 1.05% | 38250 | 6081万 | 58.54 | 58.71 | 12.99 | 22 | 甬金股份 | 2024-03-25 一 | 16.07 | 16.11 | 15.80 | 16.16 | 15.78 | -1.92% | 0.79% | 28842 | 4602万 | 57.77 | 57.94 | 12.82 | 23 | 甬金股份 | 2024-03-22 五 | 16.61 | 16.54 | 16.11 | 16.62 | 16.06 | -2.60% | 0.85% | 30935 | 5025万 | 58.9 | 59.07 | 13.07 | 24 | 甬金股份 | 2024-03-21 四 | 16.68 | 16.70 | 16.54 | 16.74 | 16.40 | -0.96% | 0.76% | 27649 | 4577万 | 60.47 | 60.65 | 13.42 | 25 | 甬金股份 | 2024-03-20 三 | 16.68 | 16.68 | 16.70 | 16.70 | 16.51 | 0.12% | 0.64% | 23258 | 3865万 | 61.06 | 61.24 | 13.55 | 26 | 甬金股份 | 2024-03-19 二 | 16.76 | 16.79 | 16.68 | 16.91 | 16.65 | -0.66% | 0.90% | 32771 | 5497万 | 60.98 | 61.16 | 13.54 | 27 | 甬金股份 | 2024-03-18 一 | 16.92 | 16.80 | 16.79 | 17.00 | 16.56 | -0.06% | 1.15% | 41886 | 7006万 | 61.39 | 61.57 | 13.63 | 28 | 甬金股份 | 2024-03-15 五 | 16.62 | 16.54 | 16.80 | 16.80 | 16.30 | 1.57% | 1.29% | 47186 | 7813万 | 61.42 | 61.6 | 13.63 | 29 | 甬金股份 | 2024-03-14 四 | 16.74 | 16.68 | 16.54 | 17.00 | 16.40 | -0.84% | 0.99% | 36324 | 6086万 | 60.47 | 60.65 | 13.42 | 30 | 甬金股份 | 2024-03-08 五 | 16.32 | 16.03 | 16.26 | 16.34 | 16.09 | 1.43% | 0.60% | 22866 | 3707万 | 61.84 | 62.01 | 13.73 | 31 | 甬金股份 | 2024-03-07 四 | 16.20 | 16.23 | 16.03 | 16.47 | 16.03 | -1.23% | 1.01% | 38250 | 6230万 | 60.96 | 61.14 | 13.53 | 32 | 甬金股份 | 2024-03-06 三 | 15.81 | 16.10 | 16.23 | 16.36 | 15.81 | 0.81% | 0.73% | 27724 | 4480万 | 61.73 | 61.9 | 13.7 | 33 | 甬金股份 | 2024-03-05 二 | 16.27 | 16.27 | 16.10 | 16.31 | 16.01 | -1.04% | 0.64% | 24528 | 3949万 | 61.23 | 61.4 | 13.59 | 34 | 甬金股份 | 2024-03-04 一 | 16.50 | 16.49 | 16.27 | 16.64 | 16.20 | -1.33% | 0.74% | 27969 | 4567万 | 61.88 | 62.05 | 13.73 | 35 | 甬金股份 | 2024-03-01 五 | 16.34 | 16.51 | 16.49 | 16.56 | 16.30 | -0.12% | 0.74% | 28006 | 4610万 | 62.71 | 62.89 | 13.92 | 36 | 甬金股份 | 2024-02-29 四 | 15.98 | 16.02 | 16.51 | 16.58 | 15.90 | 3.06% | 1.05% | 39818 | 6492万 | 62.79 | 62.97 | 13.94 | 37 | 甬金股份 | 2024-02-28 三 | 16.46 | 16.47 | 16.02 | 17.06 | 16.02 | -2.73% | 1.50% | 57183 | 9485万 | 60.93 | 61.1 | 13.52 | 38 | 甬金股份 | 2024-02-27 二 | 16.39 | 16.36 | 16.47 | 16.48 | 16.19 | 0.67% | 0.86% | 32633 | 5332万 | 62.64 | 62.81 | 13.9 | 39 | 甬金股份 | 2024-02-26 一 | 16.37 | 16.36 | 16.36 | 16.50 | 16.24 | 0.00% | 1.05% | 39921 | 6534万 | 62.22 | 62.39 | 13.81 | 40 | 甬金股份 | 2024-02-23 五 | 16.28 | 16.27 | 16.36 | 16.36 | 16.08 | 0.55% | 0.73% | 27712 | 4498万 | 62.22 | 62.39 | 13.81 | 41 | 甬金股份 | 2024-02-22 四 | 16.27 | 16.25 | 16.27 | 16.43 | 16.12 | 0.12% | 0.66% | 25117 | 4080万 | 61.88 | 62.05 | 13.73 | 42 | 甬金股份 | 2024-02-21 三 | 16.11 | 16.23 | 16.25 | 16.64 | 16.08 | 0.12% | 0.72% | 27301 | 4476万 | 61.8 | 61.97 | 13.72 | 43 | 甬金股份 | 2024-02-20 二 | 16.34 | 16.25 | 16.23 | 16.34 | 16.01 | -0.12% | 0.77% | 29146 | 4709万 | 61.73 | 61.9 | 13.7 | 44 | 甬金股份 | 2024-02-19 一 | 16.54 | 16.32 | 16.25 | 16.63 | 16.12 | -0.43% | 0.93% | 35486 | 5778万 | 61.8 | 61.97 | 13.72 | 45 | 甬金股份 | 2024-02-08 四 | 15.67 | 15.84 | 16.32 | 16.57 | 15.67 | 3.03% | 1.21% | 45975 | 7525万 | 62.07 | 62.24 | 13.78 | 46 | 甬金股份 | 2024-02-07 三 | 15.26 | 15.32 | 15.84 | 16.09 | 15.26 | 3.39% | 1.37% | 51999 | 8203万 | 60.24 | 60.41 | 13.37 | 47 | 甬金股份 | 2024-02-06 二 | 14.28 | 14.47 | 15.32 | 15.59 | 13.88 | 5.87% | 1.47% | 55971 | 8315万 | 58.26 | 58.43 | 12.93 | 48 | 甬金股份 | 2024-02-05 一 | 14.21 | 14.47 | 14.47 | 14.74 | 13.46 | 0.00% | 1.65% | 62580 | 8826万 | 55.03 | 55.19 | 12.21 | 49 | 甬金股份 | 2024-02-02 五 | 14.88 | 14.90 | 14.47 | 15.06 | 14.00 | -2.89% | 1.25% | 47431 | 6942万 | 55.03 | 55.19 | 12.21 | 50 | 甬金股份 | 2024-02-01 四 | 14.87 | 14.93 | 14.90 | 15.24 | 14.50 | -0.20% | 0.95% | 36185 | 5402万 | 56.67 | 56.83 | 12.58 | 51 | 甬金股份 | 2024-01-31 三 | 15.33 | 15.50 | 14.93 | 15.63 | 14.85 | -3.68% | 0.85% | 32367 | 4937万 | 56.78 | 56.94 | 12.6 | 52 | 甬金股份 | 2024-01-30 二 | 15.88 | 15.87 | 15.50 | 16.04 | 15.42 | -2.33% | 0.54% | 20677 | 3258万 | 58.95 | 59.11 | 13.08 | 53 | 甬金股份 | 2024-01-29 一 | 16.40 | 16.37 | 15.87 | 16.53 | 15.82 | -3.05% | 0.62% | 23712 | 3821万 | 60.36 | 60.53 | 13.4 | 54 | 甬金股份 | 2024-01-26 五 | 16.55 | 16.56 | 16.37 | 16.68 | 16.28 | -1.15% | 0.51% | 19276 | 3173万 | 62.26 | 62.43 | 13.82 | 55 | 甬金股份 | 2024-01-25 四 | 16.15 | 16.07 | 16.56 | 16.57 | 16.01 | 3.05% | 0.78% | 29734 | 4861万 | 62.98 | 63.16 | 13.98 | 56 | 甬金股份 | 2024-01-24 三 | 15.92 | 15.80 | 16.07 | 16.25 | 15.45 | 1.71% | 0.76% | 28743 | 4571万 | 61.12 | 61.29 | 13.56 | 57 | 甬金股份 | 2024-01-23 二 | 15.45 | 15.53 | 15.80 | 15.95 | 15.25 | 1.74% | 1.05% | 40053 | 6299万 | 60.09 | 60.26 | 13.34 | 58 | 甬金股份 | 2024-01-22 一 | 16.53 | 16.50 | 15.53 | 16.53 | 15.42 | -5.88% | 0.83% | 31614 | 5055万 | 59.06 | 59.23 | 13.11 | 59 | 甬金股份 | 2024-01-19 五 | 16.75 | 16.80 | 16.50 | 16.94 | 16.49 | -1.79% | 0.63% | 24073 | 4016万 | 62.75 | 62.93 | 13.93 | 60 | 甬金股份 | 2024-01-18 四 | 16.88 | 16.91 | 16.80 | 16.89 | 16.27 | -0.65% | 1.00% | 37964 | 6287万 | 63.89 | 64.07 | 14.18 | 61 | 甬金股份 | 2024-01-17 三 | 17.34 | 17.41 | 16.91 | 17.34 | 16.91 | -2.87% | 0.69% | 26095 | 4462万 | 64.31 | 64.49 | 14.27 | 62 | 甬金股份 | 2024-01-16 二 | 17.27 | 17.27 | 17.41 | 17.43 | 16.98 | 0.81% | 1.10% | 41916 | 7199万 | 66.21 | 66.4 | 14.7 | 63 | 甬金股份 | 2024-01-15 一 | 17.56 | 17.51 | 17.27 | 17.56 | 17.17 | -1.37% | 0.68% | 25943 | 4488万 | 65.68 | 65.86 | 14.58 | 64 | 甬金股份 | 2024-01-12 五 | 17.70 | 17.70 | 17.51 | 17.85 | 17.49 | -1.07% | 0.83% | 31702 | 5599万 | 66.59 | 66.78 | 14.78 | 65 | 甬金股份 | 2024-01-11 四 | 17.75 | 17.75 | 17.70 | 17.87 | 17.55 | -0.28% | 0.91% | 34536 | 6115万 | 67.32 | 67.5 | 14.94 | 66 | 甬金股份 | 2024-01-10 三 | 17.84 | 17.84 | 17.75 | 17.93 | 17.59 | -0.50% | 0.48% | 18444 | 3278万 | 67.51 | 67.69 | 14.98 | 67 | 甬金股份 | 2024-01-09 二 | 17.86 | 17.86 | 17.84 | 18.09 | 17.71 | -0.11% | 0.64% | 24277 | 4339万 | 67.85 | 68.04 | 15.06 | 68 | 甬金股份 | 2024-01-08 一 | 18.25 | 18.20 | 17.86 | 18.25 | 17.85 | -1.87% | 0.82% | 31173 | 5603万 | 67.92 | 68.11 | 15.08 | 69 | 甬金股份 | 2024-01-05 五 | 18.50 | 18.55 | 18.20 | 18.72 | 18.14 | -1.89% | 0.81% | 30991 | 5701万 | 69.22 | 69.41 | 15.36 | 70 | 甬金股份 | 2024-01-04 四 | 18.76 | 18.75 | 18.55 | 18.76 | 18.28 | -1.07% | 1.05% | 39956 | 7384万 | 70.55 | 70.75 | 15.66 | 71 | 甬金股份 | 2024-01-03 三 | 19.20 | 19.22 | 18.75 | 19.27 | 18.63 | -2.45% | 1.12% | 42408 | 8008万 | 71.31 | 71.51 | 15.83 | 72 | 甬金股份 | 2024-01-02 二 | 19.25 | 19.23 | 19.22 | 19.31 | 19.07 | -0.05% | 0.82% | 31366 | 6021万 | 73.1 | 73.3 | 16.22 | 73 | 甬金股份 | 2023-12-29 五 | 19.15 | 19.20 | 19.23 | 19.34 | 18.95 | 0.16% | 1.15% | 43886 | 8404万 | 73.14 | 73.34 | 16.23 | 74 | 甬金股份 | 2023-12-28 四 | 19.02 | 19.05 | 19.20 | 19.37 | 18.95 | 0.79% | 0.84% | 31975 | 6136万 | 73.02 | 73.22 | 16.21 | 75 | 甬金股份 | 2023-12-27 三 | 19.06 | 19.07 | 19.05 | 19.18 | 18.69 | -0.10% | 0.81% | 30894 | 5863万 | 72.45 | 72.65 | 16.08 | 76 | 甬金股份 | 2023-12-26 二 | 19.40 | 19.36 | 19.07 | 19.40 | 18.86 | -1.50% | 0.64% | 24505 | 4667万 | 72.53 | 72.73 | 16.1 | 77 | 甬金股份 | 2023-12-25 一 | 19.28 | 19.37 | 19.36 | 19.45 | 19.21 | -0.05% | 0.35% | 13416 | 2595万 | 73.63 | 73.84 | 16.34 | 78 | 甬金股份 | 2023-12-22 五 | 19.41 | 19.40 | 19.37 | 19.60 | 19.24 | -0.15% | 0.54% | 20504 | 3987万 | 73.67 | 73.87 | 16.35 | 79 | 甬金股份 | 2023-12-21 四 | 19.38 | 19.45 | 19.40 | 19.57 | 19.10 | -0.26% | 0.72% | 27282 | 5286万 | 73.78 | 73.99 | 16.38 | 80 | 甬金股份 | 2023-12-20 三 | 19.51 | 19.62 | 19.45 | 19.79 | 19.38 | -0.87% | 0.57% | 21856 | 4279万 | 73.97 | 74.18 | 16.42 | 81 | 甬金股份 | 2023-12-19 二 | 19.63 | 19.66 | 19.62 | 19.83 | 19.45 | -0.20% | 0.43% | 16252 | 3176万 | 74.62 | 74.83 | 16.56 | 82 | 甬金股份 | 2023-12-18 一 | 20.01 | 20.03 | 19.66 | 20.07 | 19.66 | -1.85% | 0.50% | 18999 | 3772万 | 74.77 | 74.98 | 16.6 | 83 | 甬金股份 | 2023-12-15 五 | 20.20 | 20.22 | 20.03 | 20.42 | 20.03 | -0.94% | 0.42% | 15789 | 3187万 | 76.18 | 76.39 | 16.91 | 84 | 甬金股份 | 2023-12-14 四 | 20.57 | 20.55 | 20.22 | 20.68 | 20.13 | -1.61% | 0.76% | 28722 | 5841万 | 76.9 | 77.12 | 17.07 | 85 | 甬金股份 | 2023-12-13 三 | 21.11 | 21.17 | 20.55 | 21.11 | 20.52 | -2.93% | 0.84% | 31836 | 6612万 | 78.16 | 78.37 | 17.35 | 86 | 甬金股份 | 2023-12-12 二 | 21.13 | 21.21 | 21.17 | 21.31 | 20.98 | -0.19% | 0.63% | 23806 | 5029万 | 80.51 | 80.74 | 17.87 | 87 | 甬金股份 | 2023-12-11 一 | 20.80 | 20.89 | 21.21 | 21.26 | 20.74 | 1.53% | 0.82% | 31376 | 6589万 | 80.67 | 80.89 | 17.9 | 88 | 甬金股份 | 2023-12-08 五 | 21.22 | 21.26 | 20.89 | 21.25 | 20.86 | -1.74% | 0.93% | 35549 | 7493万 | 79.45 | 79.67 | 17.63 | 89 | 甬金股份 | 2023-12-07 四 | 21.27 | 21.39 | 21.26 | 21.36 | 20.72 | -0.61% | 1.41% | 53742 | 11308万 | 80.86 | 81.08 | 17.95 | 90 | 甬金股份 | 2023-12-06 三 | 21.15 | 21.27 | 21.39 | 21.58 | 21.12 | 0.56% | 1.37% | 52192 | 11148万 | 81.35 | 81.58 | 18.06 | 91 | 甬金股份 | 2023-12-05 二 | 21.30 | 21.51 | 21.27 | 21.54 | 21.12 | -1.12% | 1.12% | 42420 | 9051万 | 80.89 | 81.12 | 17.95 | 92 | 甬金股份 | 2023-12-04 一 | 21.38 | 21.19 | 21.51 | 21.66 | 21.08 | 1.51% | 1.54% | 58491 | 12515万 | 81.81 | 82.03 | 18.16 | 93 | 甬金股份 | 2023-12-01 五 | 21.43 | 21.38 | 21.19 | 21.55 | 20.91 | -0.89% | 1.44% | 54606 | 11588万 | 80.59 | 80.81 | 17.89 | 94 | 甬金股份 | 2023-11-30 四 | 21.50 | 21.52 | 21.38 | 21.62 | 21.10 | -0.65% | 0.75% | 28400 | 6046万 | 81.31 | 81.54 | 18.05 | 95 | 甬金股份 | 2023-11-29 三 | 21.75 | 21.73 | 21.52 | 21.76 | 21.30 | -0.97% | 0.73% | 27746 | 5966万 | 81.84 | 82.07 | 18.17 | 96 | 甬金股份 | 2023-11-28 二 | 21.22 | 21.35 | 21.73 | 21.74 | 21.22 | 1.78% | 1.40% | 53254 | 11486万 | 82.64 | 82.87 | 18.34 | 97 | 甬金股份 | 2023-11-27 一 | 21.49 | 21.55 | 21.35 | 21.50 | 21.01 | -0.93% | 1.47% | 55804 | 11850万 | 81.2 | 81.42 | 18.02 | 98 | 甬金股份 | 2023-11-24 五 | 22.05 | 22.05 | 21.55 | 22.18 | 21.43 | -2.27% | 1.57% | 59842 | 12980万 | 81.96 | 82.19 | 18.19 | 99 | 甬金股份 | 2023-11-23 四 | 21.60 | 21.72 | 22.05 | 22.22 | 21.58 | 1.52% | 1.66% | 63033 | 13838万 | 83.86 | 84.09 | 18.61 | 100 | 甬金股份 | 2023-11-22 三 | 21.89 | 22.07 | 21.72 | 22.06 | 21.62 | -1.59% | 1.69% | 64238 | 13996万 | 82.6 | 82.84 | 18.33 | 101 | 甬金股份 | 2023-11-21 二 | 22.55 | 22.42 | 22.07 | 22.70 | 21.98 | -1.56% | 2.33% | 88681 | 19788万 | 83.94 | 84.17 | 18.63 | 102 | 甬金股份 | 2023-11-20 一 | 22.53 | 22.50 | 22.42 | 22.85 | 22.00 | -0.36% | 2.81% | 107058 | 23971万 | 85.27 | 85.51 | 18.92 | 103 | 甬金股份 | 2023-11-17 五 | 22.15 | 22.70 | 22.50 | 22.96 | 22.03 | -0.88% | 3.58% | 136224 | 30621万 | 85.57 | 85.81 | 18.99 | 104 | 甬金股份 | 2023-11-16 四 | 23.70 | 23.78 | 22.70 | 23.70 | 22.41 | -4.54% | 5.95% | 226446 | 51915万 | 86.33 | 86.57 | 19.16 | 105 | 甬金股份 | 2023-11-15 三 | 21.65 | 21.62 | 23.78 | 23.78 | 21.59 | 9.99% | 4.66% | 177396 | 41355万 | 90.44 | 90.69 | 20.07 | 106 | 甬金股份 | 2023-11-14 二 | 21.57 | 21.54 | 21.62 | 21.65 | 21.26 | 0.37% | 0.54% | 20405 | 4392万 | 82.22 | 82.45 | 18.25 | 107 | 甬金股份 | 2023-11-13 一 | 21.35 | 21.31 | 21.54 | 21.55 | 21.18 | 1.08% | 0.50% | 18933 | 4046万 | 81.92 | 82.15 | 18.18 | 108 | 甬金股份 | 2023-11-10 五 | 21.29 | 21.25 | 21.31 | 21.37 | 20.92 | 0.28% | 0.53% | 20138 | 4265万 | 81.05 | 81.27 | 17.99 | 109 | 甬金股份 | 2023-11-09 四 | 21.01 | 21.20 | 21.25 | 21.40 | 21.01 | 0.24% | 0.47% | 17767 | 3770万 | 80.82 | 81.04 | 17.94 | 110 | 甬金股份 | 2023-11-08 三 | 21.55 | 21.52 | 21.20 | 21.70 | 21.09 | -1.49% | 0.69% | 26053 | 5540万 | 80.63 | 80.85 | 17.9 | 111 | 甬金股份 | 2023-11-07 二 | 21.61 | 21.61 | 21.52 | 21.75 | 21.25 | -0.42% | 0.57% | 21630 | 4652万 | 81.84 | 82.07 | 18.17 | 112 | 甬金股份 | 2023-11-06 一 | 21.40 | 21.30 | 21.61 | 21.79 | 21.27 | 1.46% | 0.59% | 22610 | 4879万 | 82.19 | 82.42 | 18.24 | 113 | 甬金股份 | 2023-11-03 五 | 21.26 | 21.26 | 21.30 | 21.56 | 21.05 | 0.19% | 0.60% | 22941 | 4896万 | 81.01 | 81.23 | 17.98 | 114 | 甬金股份 | 2023-11-02 四 | 21.68 | 21.68 | 21.26 | 21.68 | 21.07 | -1.94% | 0.74% | 28256 | 6017万 | 80.86 | 81.08 | 17.95 | 115 | 甬金股份 | 2023-11-01 三 | 21.47 | 21.48 | 21.68 | 21.80 | 21.32 | 0.93% | 0.70% | 26543 | 5744万 | 82.45 | 82.68 | 18.3 | 116 | 甬金股份 | 2023-10-31 二 | 21.50 | 21.49 | 21.48 | 21.64 | 21.23 | -0.05% | 0.67% | 25599 | 5492万 | 81.69 | 81.92 | 18.13 | 117 | 甬金股份 | 2023-10-30 一 | 20.87 | 20.92 | 21.49 | 21.70 | 20.86 | 2.72% | 1.15% | 43904 | 9405万 | 81.73 | 81.96 | 18.14 | 118 | 甬金股份 | 2023-10-27 五 | 20.56 | 20.39 | 20.92 | 21.28 | 20.56 | 2.60% | 1.41% | 53591 | 11249万 | 79.56 | 79.78 | 17.66 | 119 | 甬金股份 | 2023-10-26 四 | 20.45 | 20.47 | 20.39 | 20.45 | 19.80 | -0.39% | 0.60% | 22926 | 4605万 | 77.55 | 77.76 | 19.54 | 120 | 甬金股份 | 2023-10-25 三 | 20.18 | 19.95 | 20.47 | 20.70 | 20.10 | 2.61% | 0.72% | 27208 | 5575万 | 77.85 | 78.07 | 19.61 | 121 | 甬金股份 | 2023-10-24 二 | 19.58 | 19.44 | 19.95 | 20.06 | 19.50 | 2.62% | 0.54% | 20480 | 4058万 | 75.87 | 76.09 | 19.11 | 122 | 甬金股份 | 2023-10-23 一 | 20.00 | 20.05 | 19.44 | 20.04 | 19.38 | -3.04% | 0.43% | 16171 | 3170万 | 73.93 | 74.14 | 18.63 | 123 | 甬金股份 | 2023-10-20 五 | 19.94 | 19.93 | 20.05 | 20.35 | 19.90 | 0.60% | 0.43% | 16189 | 3266万 | 76.25 | 76.47 | 19.21 | 124 | 甬金股份 | 2023-10-19 四 | 20.53 | 20.51 | 19.93 | 20.53 | 19.93 | -2.83% | 0.55% | 20862 | 4200万 | 75.8 | 76.01 | 19.1 | 125 | 甬金股份 | 2023-10-18 三 | 20.59 | 20.55 | 20.51 | 20.75 | 20.11 | -0.19% | 0.64% | 24281 | 4971万 | 78 | 78.22 | 19.65 | 126 | 甬金股份 | 2023-10-17 二 | 20.37 | 20.30 | 20.55 | 20.64 | 20.29 | 1.23% | 0.44% | 16782 | 3433万 | 78.16 | 78.37 | 19.69 | 127 | 甬金股份 | 2023-10-16 一 | 20.75 | 20.68 | 20.30 | 20.89 | 20.22 | -1.84% | 0.57% | 21605 | 4416万 | 77.2 | 77.42 | 19.45 | 128 | 甬金股份 | 2023-10-13 五 | 21.25 | 21.15 | 20.68 | 21.38 | 20.59 | -2.22% | 0.55% | 20973 | 4345万 | 78.65 | 78.87 | 19.81 | 129 | 甬金股份 | 2023-10-12 四 | 20.48 | 20.35 | 21.15 | 21.25 | 20.43 | 3.93% | 0.82% | 31371 | 6560万 | 80.44 | 80.66 | 20.26 | 130 | 甬金股份 | 2023-10-11 三 | 20.45 | 20.38 | 20.35 | 20.66 | 20.28 | -0.15% | 0.47% | 17984 | 3672万 | 77.39 | 77.61 | 19.5 | 131 | 甬金股份 | 2023-10-10 二 | 20.80 | 20.70 | 20.38 | 20.80 | 20.30 | -1.55% | 0.86% | 32579 | 6688万 | 77.51 | 77.73 | 19.53 | 132 | 甬金股份 | 2023-10-09 一 | 20.50 | 20.53 | 20.70 | 20.79 | 20.12 | 0.83% | 1.06% | 40259 | 8262万 | 78.73 | 78.95 | 19.83 | 133 | 甬金股份 | 2023-09-28 四 | 20.75 | 20.68 | 20.53 | 20.90 | 20.43 | -0.73% | 0.85% | 28392 | 5837万 | 68.96 | 78.3 | 19.67 | 134 | 甬金股份 | 2023-09-27 三 | 20.48 | 20.58 | 20.68 | 21.07 | 20.48 | 0.49% | 0.56% | 18727 | 3898万 | 69.47 | 78.87 | 19.81 | 135 | 甬金股份 | 2023-09-26 二 | 20.81 | 20.81 | 20.58 | 20.89 | 20.48 | -1.11% | 0.39% | 13108 | 2704万 | 69.13 | 78.49 | 19.72 | 136 | 甬金股份 | 2023-09-25 一 | 21.03 | 21.06 | 20.81 | 21.13 | 20.69 | -1.19% | 0.44% | 14774 | 3076万 | 69.9 | 79.37 | 19.94 | 137 | 甬金股份 | 2023-09-22 五 | 20.78 | 20.87 | 21.06 | 21.14 | 20.55 | 0.91% | 0.47% | 15798 | 3290万 | 70.74 | 80.32 | 20.18 | 138 | 甬金股份 | 2023-09-21 四 | 20.91 | 20.97 | 20.87 | 21.07 | 20.67 | -0.48% | 0.47% | 15762 | 3285万 | 70.1 | 79.59 | 20 | 139 | 甬金股份 | 2023-09-20 三 | 21.30 | 21.30 | 20.97 | 21.31 | 20.88 | -1.55% | 0.53% | 17835 | 3758万 | 70.44 | 79.98 | 20.09 | 140 | 甬金股份 | 2023-09-19 二 | 21.29 | 21.29 | 21.30 | 21.40 | 21.13 | 0.05% | 0.45% | 15062 | 3202万 | 71.55 | 81.23 | 20.41 | 141 | 甬金股份 | 2023-09-18 一 | 21.41 | 21.49 | 21.29 | 21.53 | 21.12 | -0.93% | 0.62% | 20947 | 4457万 | 71.51 | 81.2 | 20.4 | 142 | 甬金股份 | 2023-09-15 五 | 21.79 | 21.57 | 21.49 | 21.79 | 21.26 | -0.37% | 0.71% | 23713 | 5077万 | 72.19 | 81.96 | 20.59 | 143 | 甬金股份 | 2023-09-14 四 | 21.49 | 21.20 | 21.57 | 21.66 | 21.38 | 1.75% | 0.84% | 28285 | 6088万 | 72.45 | 82.26 | 20.67 | 144 | 甬金股份 | 2023-09-13 三 | 21.25 | 21.28 | 21.20 | 21.49 | 21.07 | -0.38% | 0.49% | 16421 | 3490万 | 71.21 | 80.85 | 20.31 | 145 | 甬金股份 | 2023-09-12 二 | 21.42 | 21.25 | 21.28 | 21.42 | 21.01 | 0.14% | 0.54% | 18127 | 3841万 | 71.48 | 81.16 | 20.39 | 146 | 甬金股份 | 2023-09-11 一 | 21.09 | 21.08 | 21.25 | 21.34 | 21.00 | 0.81% | 0.50% | 16681 | 3533万 | 71.38 | 81.04 | 20.36 | 147 | 甬金股份 | 2023-09-08 五 | 21.39 | 21.35 | 21.08 | 21.53 | 21.05 | -1.26% | 0.67% | 22385 | 4754万 | 70.81 | 80.39 | 20.2 | 148 | 甬金股份 | 2023-09-07 四 | 21.80 | 22.02 | 21.35 | 21.95 | 21.35 | -3.04% | 0.67% | 22495 | 4855万 | 71.72 | 81.42 | 20.46 | 149 | 甬金股份 | 2023-09-06 三 | 21.80 | 21.86 | 22.02 | 22.03 | 21.67 | 0.73% | 0.54% | 18161 | 3973万 | 73.97 | 83.98 | 21.1 | 150 | 甬金股份 | 2023-09-05 二 | 22.17 | 22.35 | 21.86 | 22.17 | 21.70 | -2.19% | 0.84% | 28376 | 6209万 | 73.43 | 83.37 | 20.94 | 151 | 甬金股份 | 2023-09-04 一 | 21.60 | 21.27 | 22.35 | 22.36 | 21.35 | 5.08% | 1.84% | 61926 | 13573万 | 75.07 | 85.24 | 21.41 | 152 | 甬金股份 | 2023-09-01 五 | 21.33 | 21.34 | 21.27 | 21.62 | 21.10 | -0.33% | 1.29% | 43496 | 9282万 | 71.45 | 81.12 | 20.38 | 153 | 甬金股份 | 2023-08-31 四 | 21.45 | 21.49 | 21.34 | 21.75 | 21.20 | -0.70% | 1.11% | 37387 | 7978万 | 71.68 | 81.39 | 20.45 | 154 | 甬金股份 | 2023-08-30 三 | 22.63 | 22.12 | 21.49 | 22.67 | 21.30 | -2.85% | 3.16% | 106311 | 23196万 | 72.19 | 81.96 | 20.59 | 155 | 甬金股份 | 2023-08-29 二 | 21.00 | 20.11 | 22.12 | 22.12 | 20.88 | 10.00% | 1.77% | 59586 | 12983万 | 74.3 | 84.36 | 21.19 | 156 | 甬金股份 | 2023-08-28 一 | 20.50 | 19.85 | 20.11 | 21.20 | 20.01 | 1.31% | 1.24% | 41521 | 8574万 | 67.55 | 76.7 | 19.27 | 157 | 甬金股份 | 2023-08-25 五 | 19.77 | 19.76 | 19.85 | 20.05 | 19.45 | 0.46% | 0.57% | 19217 | 3810万 | 66.68 | 75.7 | 19.02 | 158 | 甬金股份 | 2023-08-23 三 | 20.54 | 20.54 | 19.76 | 20.56 | 19.70 | -3.80% | 0.80% | 26870 | 5385万 | 66.37 | 75.36 | 18.93 | 159 | 甬金股份 | 2023-08-22 二 | 20.39 | 20.50 | 20.54 | 20.68 | 20.22 | 0.20% | 0.60% | 20232 | 4135万 | 69 | 78.34 | 19.68 |
|
行情刷新 | 流通股东
|