| 股票名称 | 代码 000859 | 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 | 国风新材 | 2025-04-02 三 | 6.04 | 5.87 | 5.80 | 6.15 | 5.75 | -1.19% | 15.23% | 1364681 | 80414万 | 51.96 | 51.97 | -74.53 | | 2 | 国风新材 | 2025-04-01 二 | 5.38 | 5.34 | 5.87 | 5.87 | 5.37 | 9.93% | 5.25% | 470267 | 27371万 | 52.59 | 52.59 | -75.43 | | 3 | 国风新材 | 2025-03-31 一 | 5.45 | 5.51 | 5.34 | 5.59 | 5.26 | -3.09% | 7.29% | 652869 | 35115万 | 47.84 | 47.85 | -68.62 | | 4 | 国风新材 | 2025-03-28 五 | 5.74 | 5.69 | 5.51 | 5.96 | 5.48 | -3.16% | 12.39% | 1110293 | 63054万 | 49.36 | 49.37 | -70.81 | | 5 | 国风新材 | 2025-03-27 四 | 5.15 | 5.17 | 5.69 | 5.69 | 5.09 | 10.06% | 7.22% | 646432 | 35270万 | 50.97 | 50.98 | -73.12 | | 6 | 国风新材 | 2025-03-26 三 | 5.03 | 5.03 | 5.17 | 5.21 | 5.01 | 2.78% | 1.98% | 177587 | 9154万 | 46.32 | 46.32 | -66.44 | | 7 | 国风新材 | 2025-03-25 二 | 5.02 | 5.03 | 5.03 | 5.08 | 4.96 | 0.00% | 1.45% | 129911 | 6514万 | 45.06 | 45.07 | -64.64 | | 8 | 国风新材 | 2025-03-24 一 | 5.21 | 5.19 | 5.03 | 5.21 | 4.93 | -3.08% | 2.38% | 213511 | 10783万 | 45.06 | 45.07 | -64.64 | | 9 | 国风新材 | 2025-03-21 五 | 5.32 | 5.35 | 5.19 | 5.34 | 5.18 | -2.99% | 2.43% | 217415 | 11415万 | 46.49 | 46.5 | -66.69 | | 10 | 国风新材 | 2025-03-20 四 | 5.35 | 5.34 | 5.35 | 5.42 | 5.31 | 0.19% | 1.75% | 156755 | 8415万 | 47.93 | 47.93 | -68.75 | | 11 | 国风新材 | 2025-03-19 三 | 5.45 | 5.45 | 5.34 | 5.45 | 5.32 | -2.02% | 2.14% | 192124 | 10305万 | 47.84 | 47.85 | -68.62 | | 12 | 国风新材 | 2025-03-18 二 | 5.50 | 5.51 | 5.45 | 5.54 | 5.42 | -1.09% | 1.85% | 165809 | 9061万 | 48.82 | 48.83 | -70.04 | | 13 | 国风新材 | 2025-03-17 一 | 5.55 | 5.55 | 5.51 | 5.59 | 5.47 | -0.72% | 2.41% | 216330 | 11962万 | 49.36 | 49.37 | -70.81 | | 14 | 国风新材 | 2025-03-14 五 | 5.46 | 5.46 | 5.55 | 5.56 | 5.34 | 1.65% | 2.68% | 239698 | 13138万 | 49.72 | 49.73 | -56.03 | | 15 | 国风新材 | 2025-03-13 四 | 5.55 | 5.55 | 5.46 | 5.56 | 5.34 | -1.62% | 2.51% | 224983 | 12191万 | 48.91 | 48.92 | -55.12 | | 16 | 国风新材 | 2025-03-12 三 | 5.53 | 5.51 | 5.55 | 5.62 | 5.50 | 0.73% | 2.70% | 241688 | 13417万 | 49.72 | 49.73 | -56.03 | | 17 | 国风新材 | 2025-03-11 二 | 5.42 | 5.48 | 5.51 | 5.57 | 5.39 | 0.55% | 2.86% | 255987 | 13999万 | 49.36 | 49.37 | -55.62 | | 18 | 国风新材 | 2025-03-10 一 | 5.30 | 5.34 | 5.48 | 5.55 | 5.30 | 2.62% | 3.63% | 325490 | 17697万 | 49.09 | 49.1 | -55.32 | | 19 | 国风新材 | 2025-03-07 五 | 5.47 | 5.48 | 5.34 | 5.47 | 5.31 | -2.55% | 2.72% | 243634 | 13104万 | 47.84 | 47.85 | -53.91 | | 20 | 国风新材 | 2025-03-06 四 | 5.45 | 5.45 | 5.48 | 5.50 | 5.41 | 0.55% | 2.24% | 200765 | 10981万 | 49.09 | 49.1 | -55.32 | | 21 | 国风新材 | 2025-03-05 三 | 5.41 | 5.44 | 5.45 | 5.48 | 5.35 | 0.18% | 1.85% | 165368 | 8932万 | 48.82 | 48.83 | -55.02 | | 22 | 国风新材 | 2025-03-04 二 | 5.36 | 5.40 | 5.44 | 5.46 | 5.34 | 0.74% | 1.83% | 163562 | 8838万 | 48.73 | 48.74 | -54.92 | | 23 | 国风新材 | 2025-03-03 一 | 5.31 | 5.28 | 5.40 | 5.47 | 5.25 | 2.27% | 2.50% | 224102 | 12108万 | 48.38 | 48.38 | -54.51 | | 24 | 国风新材 | 2025-02-28 五 | 5.47 | 5.52 | 5.28 | 5.50 | 5.26 | -4.35% | 2.45% | 219214 | 11762万 | 47.3 | 47.31 | -53.3 | | 25 | 国风新材 | 2025-02-27 四 | 5.60 | 5.59 | 5.52 | 5.63 | 5.40 | -1.25% | 2.80% | 250666 | 13794万 | 49.45 | 49.46 | -55.72 | | 26 | 国风新材 | 2025-02-26 三 | 5.48 | 5.47 | 5.59 | 5.68 | 5.48 | 2.19% | 3.55% | 318155 | 17784万 | 50.08 | 50.09 | -56.43 | | 27 | 国风新材 | 2025-02-25 二 | 5.38 | 5.44 | 5.47 | 5.58 | 5.33 | 0.55% | 2.98% | 266857 | 14632万 | 49 | 49.01 | -55.22 | | 28 | 国风新材 | 2025-02-24 一 | 5.45 | 5.45 | 5.44 | 5.52 | 5.36 | -0.18% | 2.44% | 218354 | 11880万 | 48.73 | 48.74 | -54.92 | | 29 | 国风新材 | 2025-02-21 五 | 5.43 | 5.43 | 5.45 | 5.52 | 5.34 | 0.37% | 2.80% | 250813 | 13633万 | 48.82 | 48.83 | -55.02 | | 30 | 国风新材 | 2025-02-20 四 | 5.29 | 5.30 | 5.43 | 5.45 | 5.27 | 2.45% | 3.12% | 279344 | 15070万 | 48.64 | 48.65 | -54.81 | | 31 | 国风新材 | 2025-02-19 三 | 5.16 | 5.17 | 5.30 | 5.32 | 5.13 | 2.51% | 1.83% | 164091 | 8637万 | 47.48 | 47.49 | -53.5 | | 32 | 国风新材 | 2025-02-18 二 | 5.37 | 5.37 | 5.17 | 5.40 | 5.13 | -3.72% | 2.23% | 199574 | 10505万 | 46.32 | 46.32 | -52.19 | | 33 | 国风新材 | 2025-02-17 一 | 5.30 | 5.27 | 5.37 | 5.40 | 5.26 | 1.90% | 2.53% | 226763 | 12107万 | 48.11 | 48.11 | -54.21 | | 34 | 国风新材 | 2025-02-14 五 | 5.33 | 5.36 | 5.27 | 5.35 | 5.23 | -1.68% | 2.76% | 246822 | 13065万 | 47.21 | 47.22 | -53.2 | | 35 | 国风新材 | 2025-02-13 四 | 5.39 | 5.34 | 5.36 | 5.54 | 5.28 | 0.37% | 4.06% | 363343 | 19623万 | 48.02 | 48.02 | -54.11 | | 36 | 国风新材 | 2025-02-12 三 | 5.25 | 5.25 | 5.34 | 5.36 | 5.24 | 1.71% | 2.66% | 238155 | 12628万 | 47.84 | 47.85 | -53.91 | | 37 | 国风新材 | 2025-02-11 二 | 5.35 | 5.33 | 5.25 | 5.35 | 5.19 | -1.50% | 2.06% | 184244 | 9652万 | 47.03 | 47.04 | -53 | | 38 | 国风新材 | 2025-02-10 一 | 5.20 | 5.19 | 5.33 | 5.33 | 5.18 | 2.70% | 3.01% | 269459 | 14200万 | 47.75 | 47.76 | -53.8 | | 39 | 国风新材 | 2025-02-07 五 | 5.14 | 5.10 | 5.19 | 5.26 | 5.10 | 1.76% | 2.89% | 258941 | 13444万 | 46.49 | 46.5 | -52.39 | | 40 | 国风新材 | 2025-02-06 四 | 5.00 | 5.00 | 5.10 | 5.10 | 4.93 | 2.00% | 2.62% | 234371 | 11861万 | 45.69 | 45.69 | -51.48 | | 41 | 国风新材 | 2025-02-05 三 | 4.94 | 4.90 | 5.00 | 5.03 | 4.92 | 2.04% | 2.08% | 185998 | 9276万 | 44.79 | 44.8 | -50.47 | | 42 | 国风新材 | 2025-01-27 一 | 5.05 | 5.03 | 4.90 | 5.10 | 4.88 | -2.58% | 2.08% | 186662 | 9289万 | 43.9 | 43.9 | -49.46 | | 43 | 国风新材 | 2025-01-24 五 | 5.06 | 5.06 | 5.03 | 5.13 | 4.99 | -0.59% | 2.53% | 226278 | 11412万 | 45.06 | 45.07 | -50.78 | | 44 | 国风新材 | 2025-01-23 四 | 5.07 | 5.02 | 5.06 | 5.16 | 5.03 | 0.80% | 2.66% | 238595 | 12154万 | 45.33 | 45.34 | -51.08 | | 45 | 国风新材 | 2025-01-22 三 | 5.05 | 5.09 | 5.02 | 5.11 | 4.99 | -1.38% | 2.21% | 198041 | 9995万 | 44.97 | 44.98 | -50.68 | | 46 | 国风新材 | 2025-01-21 二 | 5.14 | 5.13 | 5.09 | 5.20 | 5.01 | -0.78% | 2.16% | 193680 | 9840万 | 45.6 | 45.61 | -51.38 | | 47 | 国风新材 | 2025-01-20 一 | 5.07 | 5.06 | 5.13 | 5.19 | 4.98 | 1.38% | 2.77% | 247817 | 12680万 | 45.96 | 45.96 | -51.79 | | 48 | 国风新材 | 2025-01-17 五 | 5.05 | 5.08 | 5.06 | 5.15 | 4.97 | -0.39% | 2.33% | 208705 | 10540万 | 45.33 | 45.34 | -51.08 | | 49 | 国风新材 | 2025-01-16 四 | 5.10 | 5.04 | 5.08 | 5.19 | 5.01 | 0.79% | 2.76% | 247023 | 12602万 | 45.51 | 45.52 | -51.28 | | 50 | 国风新材 | 2025-01-15 三 | 5.04 | 5.05 | 5.04 | 5.08 | 4.97 | -0.20% | 2.49% | 222992 | 11209万 | 45.15 | 45.16 | -50.88 | | 51 | 国风新材 | 2025-01-14 二 | 4.78 | 4.74 | 5.05 | 5.06 | 4.70 | 6.54% | 4.02% | 360507 | 17816万 | 45.24 | 45.25 | -50.98 | | 52 | 国风新材 | 2025-01-13 一 | 4.61 | 4.70 | 4.74 | 4.80 | 4.53 | 0.85% | 2.75% | 246165 | 11445万 | 42.46 | 42.47 | -47.85 | | 53 | 国风新材 | 2025-01-10 五 | 4.87 | 4.87 | 4.70 | 4.97 | 4.69 | -3.49% | 3.08% | 275882 | 13376万 | 42.11 | 42.11 | -47.45 | | 54 | 国风新材 | 2025-01-09 四 | 4.79 | 4.81 | 4.87 | 4.92 | 4.75 | 1.25% | 2.79% | 249745 | 12111万 | 43.63 | 43.63 | -49.16 | | 55 | 国风新材 | 2025-01-08 三 | 4.75 | 4.75 | 4.81 | 4.85 | 4.58 | 1.26% | 3.23% | 289352 | 13647万 | 43.09 | 43.1 | -48.56 | | 56 | 国风新材 | 2025-01-07 二 | 4.58 | 4.56 | 4.75 | 4.76 | 4.57 | 4.17% | 3.02% | 270320 | 12644万 | 42.55 | 42.56 | -47.95 | | 57 | 国风新材 | 2025-01-06 一 | 4.68 | 4.65 | 4.56 | 4.70 | 4.50 | -1.94% | 2.53% | 226813 | 10393万 | 40.85 | 40.86 | -46.03 | | 58 | 国风新材 | 2025-01-03 五 | 4.96 | 4.95 | 4.65 | 5.03 | 4.63 | -6.06% | 3.53% | 316684 | 15119万 | 41.66 | 41.66 | -46.94 | | 59 | 国风新材 | 2025-01-02 四 | 5.03 | 5.06 | 4.95 | 5.15 | 4.86 | -2.17% | 3.28% | 293513 | 14776万 | 44.34 | 44.35 | -49.97 | | 60 | 国风新材 | 2024-12-31 二 | 5.18 | 5.15 | 5.06 | 5.21 | 5.03 | -1.75% | 3.17% | 283862 | 14433万 | 45.33 | 45.34 | -51.08 | | 61 | 国风新材 | 2024-12-30 一 | 5.33 | 5.37 | 5.15 | 5.37 | 5.14 | -4.10% | 4.05% | 362591 | 18866万 | 46.14 | 46.14 | -51.99 | | 62 | 国风新材 | 2024-12-27 五 | 5.33 | 5.32 | 5.37 | 5.47 | 5.32 | 0.94% | 4.29% | 384435 | 20763万 | 48.11 | 48.11 | -54.21 | | 63 | 国风新材 | 2024-12-26 四 | 5.34 | 5.30 | 5.32 | 5.45 | 5.29 | 0.38% | 4.06% | 363515 | 19461万 | 47.66 | 47.67 | -53.7 | | 64 | 国风新材 | 2024-12-25 三 | 5.58 | 5.63 | 5.30 | 5.61 | 5.25 | -5.86% | 5.90% | 528805 | 28316万 | 47.48 | 47.49 | -53.5 | | 65 | 国风新材 | 2024-12-24 二 | 5.68 | 5.73 | 5.63 | 5.79 | 5.49 | -1.75% | 6.64% | 594778 | 33398万 | 50.44 | 50.44 | -56.83 | | 66 | 国风新材 | 2024-12-23 一 | 6.21 | 6.35 | 5.73 | 6.44 | 5.72 | -9.76% | 10.83% | 969875 | 57496万 | 51.33 | 51.34 | -57.84 | | 67 | 国风新材 | 2024-12-20 五 | 6.65 | 6.95 | 6.35 | 6.89 | 6.26 | -8.63% | 17.00% | 1522619 | 99245万 | 56.89 | 56.89 | -64.1 | | 68 | 国风新材 | 2024-12-19 四 | 8.38 | 7.72 | 6.95 | 8.38 | 6.95 | -9.97% | 25.67% | 2299398 | 176387万 | 62.26 | 62.27 | -70.16 | | 69 | 国风新材 | 2024-12-18 三 | 7.72 | 7.02 | 7.72 | 7.72 | 7.72 | 9.97% | 0.93% | 83369 | 6436万 | 69.16 | 69.17 | -77.93 | | 70 | 国风新材 | 2024-12-17 二 | 7.02 | 6.38 | 7.02 | 7.02 | 7.02 | 10.03% | 0.23% | 20611 | 1447万 | 62.89 | 62.9 | -70.86 | | 71 | 国风新材 | 2024-12-16 一 | 6.38 | 5.80 | 6.38 | 6.38 | 6.38 | 10.00% | 0.31% | 27963 | 1784万 | 57.16 | 57.16 | -64.4 | | 72 | 国风新材 | 2024-11-29 五 | 5.64 | 5.66 | 5.80 | 5.82 | 5.48 | 2.47% | 5.76% | 515887 | 29367万 | 51.96 | 51.97 | -58.55 | | 73 | 国风新材 | 2024-11-28 四 | 5.64 | 5.70 | 5.66 | 5.84 | 5.64 | -0.70% | 4.54% | 406345 | 23363万 | 50.71 | 50.71 | -57.14 | | 74 | 国风新材 | 2024-11-27 三 | 5.49 | 5.62 | 5.70 | 5.70 | 5.30 | 1.42% | 5.35% | 478893 | 26215万 | 51.06 | 51.07 | -57.54 | | 75 | 国风新材 | 2024-11-26 二 | 5.57 | 5.56 | 5.62 | 5.95 | 5.57 | 1.08% | 5.39% | 482436 | 27509万 | 50.35 | 50.35 | -56.73 | | 76 | 国风新材 | 2024-11-25 一 | 5.61 | 5.71 | 5.56 | 5.80 | 5.46 | -2.63% | 7.67% | 686988 | 38413万 | 49.81 | 49.82 | -56.13 | | 77 | 国风新材 | 2024-11-22 五 | 5.50 | 5.50 | 5.71 | 6.05 | 5.50 | 3.82% | 12.57% | 1126509 | 66521万 | 51.15 | 51.16 | -57.64 | | 78 | 国风新材 | 2024-11-21 四 | 5.53 | 5.52 | 5.50 | 5.62 | 5.39 | -0.36% | 3.35% | 299859 | 16447万 | 49.27 | 49.28 | -55.52 | | 79 | 国风新材 | 2024-11-20 三 | 5.39 | 5.38 | 5.52 | 5.55 | 5.39 | 2.60% | 3.18% | 284955 | 15579万 | 49.45 | 49.46 | -55.72 | | 80 | 国风新材 | 2024-11-19 二 | 5.18 | 5.18 | 5.38 | 5.41 | 5.14 | 3.86% | 3.19% | 285830 | 15032万 | 48.2 | 48.2 | -54.31 | | 81 | 国风新材 | 2024-11-18 一 | 5.39 | 5.43 | 5.18 | 5.47 | 5.09 | -4.60% | 4.44% | 397941 | 20779万 | 46.41 | 46.41 | -52.29 | | 82 | 国风新材 | 2024-11-15 五 | 5.54 | 5.54 | 5.43 | 5.78 | 5.39 | -1.99% | 5.13% | 459521 | 25720万 | 48.64 | 48.65 | -54.81 | | 83 | 国风新材 | 2024-11-14 四 | 5.83 | 5.83 | 5.54 | 5.92 | 5.52 | -4.97% | 4.20% | 376570 | 21418万 | 49.63 | 49.64 | -55.92 | | 84 | 国风新材 | 2024-11-13 三 | 5.90 | 5.95 | 5.83 | 5.99 | 5.58 | -2.02% | 7.00% | 627406 | 36097万 | 52.23 | 52.24 | -58.85 | | 85 | 国风新材 | 2024-11-12 二 | 6.60 | 6.38 | 5.95 | 6.61 | 5.91 | -6.74% | 13.50% | 1209640 | 74710万 | 53.3 | 53.31 | -60.06 | | 86 | 国风新材 | 2024-11-11 一 | 5.98 | 5.80 | 6.38 | 6.38 | 5.86 | 10.00% | 5.78% | 517791 | 31975万 | 57.16 | 57.16 | -64.4 | | 87 | 国风新材 | 2024-11-08 五 | 5.72 | 5.66 | 5.80 | 6.10 | 5.72 | 2.47% | 6.98% | 625293 | 36670万 | 51.96 | 51.97 | -58.55 | | 88 | 国风新材 | 2024-11-07 四 | 5.40 | 5.48 | 5.66 | 5.73 | 5.31 | 3.28% | 6.42% | 575357 | 32041万 | 50.71 | 50.71 | -57.14 | | 89 | 国风新材 | 2024-11-06 三 | 5.63 | 5.56 | 5.48 | 5.71 | 5.42 | -1.44% | 6.06% | 542642 | 30192万 | 49.09 | 49.1 | -55.32 | | 90 | 国风新材 | 2024-11-05 二 | 5.55 | 5.44 | 5.56 | 5.63 | 5.44 | 2.21% | 5.68% | 508466 | 28159万 | 49.81 | 49.82 | -56.13 | | 91 | 国风新材 | 2024-11-04 一 | 5.12 | 5.26 | 5.44 | 5.53 | 5.12 | 3.42% | 6.07% | 543778 | 29487万 | 48.73 | 48.74 | -54.92 | | 92 | 国风新材 | 2024-11-01 五 | 5.76 | 5.84 | 5.26 | 6.05 | 5.26 | -9.93% | 9.81% | 878785 | 48315万 | 47.12 | 47.13 | -53.1 | | 93 | 国风新材 | 2024-10-31 四 | 5.54 | 5.70 | 5.84 | 6.09 | 5.43 | 2.46% | 12.72% | 1139530 | 65901万 | 52.32 | 52.33 | -58.95 | | 94 | 国风新材 | 2024-10-30 三 | 5.70 | 6.15 | 5.70 | 5.98 | 5.57 | -7.32% | 13.87% | 1242985 | 71447万 | 51.06 | 51.07 | -71.27 | | 95 | 国风新材 | 2024-10-29 二 | 5.96 | 5.59 | 6.15 | 6.15 | 5.83 | 10.02% | 16.13% | 1444582 | 88059万 | 55.1 | 55.1 | -76.89 | | 96 | 国风新材 | 2024-10-28 一 | 5.38 | 5.28 | 5.59 | 5.76 | 5.30 | 5.87% | 10.18% | 911546 | 50429万 | 50.08 | 50.09 | -69.89 | | 97 | 国风新材 | 2024-10-25 五 | 5.10 | 5.10 | 5.28 | 5.39 | 5.10 | 3.53% | 9.40% | 841709 | 44447万 | 47.3 | 47.31 | -66.02 | | 98 | 国风新材 | 2024-10-24 四 | 5.19 | 5.42 | 5.10 | 5.25 | 5.00 | -5.90% | 10.38% | 929877 | 47280万 | 45.69 | 45.69 | -63.77 | | 99 | 国风新材 | 2024-10-23 三 | 5.30 | 5.71 | 5.42 | 5.70 | 5.30 | -5.08% | 14.14% | 1266973 | 69634万 | 48.56 | 48.56 | -67.77 | | 100 | 国风新材 | 2024-10-22 二 | 6.00 | 5.81 | 5.71 | 6.39 | 5.65 | -1.72% | 26.37% | 2362148 | 143793万 | 51.15 | 51.16 | -71.39 | | 101 | 国风新材 | 2024-10-21 一 | 5.80 | 5.28 | 5.81 | 5.81 | 5.53 | 10.04% | 12.76% | 1143328 | 66051万 | 52.05 | 52.06 | -72.64 | | 102 | 国风新材 | 2024-10-18 五 | 4.62 | 4.80 | 5.28 | 5.28 | 4.57 | 10.00% | 12.13% | 1086432 | 52702万 | 47.3 | 47.31 | -66.02 | | 103 | 国风新材 | 2024-10-17 四 | 4.67 | 4.36 | 4.80 | 4.80 | 4.29 | 10.09% | 13.70% | 1227468 | 56569万 | 43 | 43.01 | -60.02 | | 104 | 国风新材 | 2024-10-16 三 | 4.36 | 3.96 | 4.36 | 4.36 | 4.36 | 10.10% | 1.33% | 118949 | 5186万 | 39.06 | 39.06 | -54.51 | | 105 | 国风新材 | 2024-10-15 二 | 4.00 | 4.01 | 3.96 | 4.11 | 3.93 | -1.25% | 1.89% | 169161 | 6809万 | 35.48 | 35.48 | -49.51 | | 106 | 国风新材 | 2024-10-14 一 | 3.92 | 3.86 | 4.01 | 4.05 | 3.85 | 3.89% | 2.02% | 180590 | 7126万 | 35.92 | 35.93 | -50.14 | | 107 | 国风新材 | 2024-10-11 五 | 3.98 | 4.01 | 3.86 | 4.02 | 3.82 | -3.74% | 2.08% | 186750 | 7319万 | 34.58 | 34.58 | -48.26 | | 108 | 国风新材 | 2024-10-10 四 | 4.04 | 4.03 | 4.01 | 4.23 | 3.89 | -0.50% | 3.56% | 318556 | 12850万 | 35.92 | 35.93 | -50.14 | | 109 | 国风新材 | 2024-10-09 三 | 4.36 | 4.48 | 4.03 | 4.36 | 4.03 | -10.04% | 4.97% | 445116 | 18562万 | 36.1 | 36.11 | -50.39 | | 110 | 国风新材 | 2024-10-08 二 | 4.48 | 4.07 | 4.48 | 4.48 | 4.12 | 10.07% | 5.51% | 493315 | 21442万 | 40.13 | 40.14 | -56.01 | | 111 | 国风新材 | 2024-09-30 一 | 3.82 | 3.70 | 4.07 | 4.07 | 3.77 | 10.00% | 4.81% | 431088 | 16995万 | 36.46 | 36.47 | -50.89 | | 112 | 国风新材 | 2024-09-27 五 | 3.63 | 3.59 | 3.70 | 3.79 | 3.60 | 3.06% | 3.36% | 301319 | 11076万 | 33.15 | 33.15 | -46.26 | | 113 | 国风新材 | 2024-09-26 四 | 3.49 | 3.50 | 3.59 | 3.59 | 3.49 | 2.57% | 2.57% | 230028 | 8153万 | 32.16 | 32.17 | -44.89 | | 114 | 国风新材 | 2024-09-25 三 | 3.46 | 3.45 | 3.50 | 3.57 | 3.41 | 1.45% | 3.55% | 318034 | 11178万 | 31.35 | 31.36 | -43.76 | | 115 | 国风新材 | 2024-09-24 二 | 3.32 | 3.32 | 3.45 | 3.45 | 3.32 | 3.92% | 3.36% | 301193 | 10226万 | 30.91 | 30.91 | -43.14 | | 116 | 国风新材 | 2024-09-23 一 | 3.33 | 3.33 | 3.32 | 3.35 | 3.29 | -0.30% | 1.63% | 145979 | 4852万 | 29.74 | 29.75 | -41.51 | | 117 | 国风新材 | 2024-09-20 五 | 3.30 | 3.31 | 3.33 | 3.37 | 3.27 | 0.60% | 2.67% | 239331 | 7921万 | 29.83 | 29.84 | -41.64 | | 118 | 国风新材 | 2024-09-19 四 | 3.26 | 3.26 | 3.31 | 3.37 | 3.22 | 1.53% | 3.41% | 305627 | 10110万 | 29.65 | 29.66 | -41.39 | | 119 | 国风新材 | 2024-09-18 三 | 3.34 | 3.20 | 3.26 | 3.40 | 3.22 | 1.88% | 4.10% | 367066 | 12092万 | 29.2 | 29.21 | -40.76 | | 120 | 国风新材 | 2024-09-13 五 | 3.24 | 3.22 | 3.20 | 3.27 | 3.18 | -0.62% | 2.02% | 180828 | 5804万 | 28.67 | 28.67 | -40.01 | | 121 | 国风新材 | 2024-09-12 四 | 3.28 | 3.28 | 3.22 | 3.31 | 3.21 | -1.83% | 2.46% | 220750 | 7189万 | 28.85 | 28.85 | -40.26 | | 122 | 国风新材 | 2024-09-11 三 | 3.34 | 3.37 | 3.28 | 3.34 | 3.27 | -2.67% | 2.73% | 244295 | 8059万 | 29.38 | 29.39 | -41.01 | | 123 | 国风新材 | 2024-09-10 二 | 3.34 | 3.36 | 3.37 | 3.40 | 3.25 | 0.30% | 4.13% | 370268 | 12298万 | 30.19 | 30.19 | -42.14 | | 124 | 国风新材 | 2024-09-09 一 | 3.41 | 3.33 | 3.36 | 3.50 | 3.34 | 0.90% | 5.29% | 473571 | 16179万 | 30.1 | 30.1 | -42.01 |
|
行情刷新 | 流通股东
 |
