| 股票名称 | 代码 001358 | 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 | 兴欣新材 | 2024-04-26 五 | 22.91 | 23.15 | 22.89 | 23.09 | 22.73 | -1.12% | 10.27% | 31008 | 7097万 | 6.91 | 28.2 | 24.83 | 2 | 兴欣新材 | 2024-04-25 四 | 23.00 | 24.93 | 23.15 | 23.88 | 22.81 | -7.14% | 16.37% | 49415 | 11494万 | 6.99 | 28.52 | 25.11 | 3 | 兴欣新材 | 2024-04-24 三 | 25.27 | 25.71 | 24.93 | 25.48 | 24.58 | -3.03% | 11.51% | 34735 | 8640万 | 7.52 | 30.71 | 21.69 | 4 | 兴欣新材 | 2024-04-23 二 | 37.57 | 37.87 | 37.20 | 38.30 | 36.81 | -1.77% | 11.61% | 25036 | 9359万 | 8.02 | 32.74 | 23.12 | 5 | 兴欣新材 | 2024-04-22 一 | 37.78 | 38.08 | 37.87 | 38.41 | 36.56 | -0.55% | 14.10% | 30388 | 11504万 | 8.16 | 33.33 | 23.54 | 6 | 兴欣新材 | 2024-04-19 五 | 37.00 | 37.20 | 38.08 | 38.46 | 36.88 | 2.37% | 16.21% | 34947 | 13238万 | 8.21 | 33.51 | 23.67 | 7 | 兴欣新材 | 2024-04-18 四 | 36.90 | 36.00 | 37.20 | 37.89 | 36.12 | 3.33% | 16.18% | 34877 | 12923万 | 8.02 | 32.74 | 23.12 | 8 | 兴欣新材 | 2024-04-17 三 | 34.50 | 33.64 | 36.00 | 36.82 | 34.20 | 7.02% | 14.55% | 31368 | 11196万 | 7.76 | 31.68 | 22.38 | 9 | 兴欣新材 | 2024-04-16 二 | 37.30 | 37.38 | 33.64 | 38.18 | 33.64 | -10.01% | 15.05% | 32446 | 11322万 | 7.25 | 29.6 | 20.91 | 10 | 兴欣新材 | 2024-04-15 一 | 40.00 | 38.60 | 37.38 | 42.10 | 36.53 | -3.16% | 20.32% | 43796 | 17007万 | 8.06 | 32.89 | 23.23 | 11 | 兴欣新材 | 2024-04-12 五 | 37.30 | 37.82 | 38.60 | 39.19 | 37.15 | 2.06% | 20.39% | 43966 | 16861万 | 8.32 | 33.97 | 23.99 | 12 | 兴欣新材 | 2024-04-11 四 | 35.52 | 36.02 | 37.82 | 37.86 | 35.52 | 5.00% | 18.05% | 38907 | 14432万 | 8.15 | 33.28 | 23.51 | 13 | 兴欣新材 | 2024-04-10 三 | 36.70 | 37.07 | 36.02 | 37.52 | 35.72 | -2.83% | 10.54% | 22722 | 8265万 | 7.76 | 31.7 | 22.39 | 14 | 兴欣新材 | 2024-04-09 二 | 36.18 | 35.80 | 37.07 | 37.31 | 36.00 | 3.55% | 12.02% | 25919 | 9520万 | 7.99 | 32.62 | 23.04 | 15 | 兴欣新材 | 2024-04-08 一 | 37.92 | 38.25 | 35.80 | 38.18 | 35.76 | -6.41% | 17.61% | 37970 | 13893万 | 7.72 | 31.5 | 22.25 | 16 | 兴欣新材 | 2024-04-03 三 | 39.10 | 39.50 | 38.25 | 41.13 | 38.16 | -3.16% | 28.45% | 61324 | 24421万 | 8.25 | 33.66 | 23.78 | 17 | 兴欣新材 | 2024-04-02 二 | 38.56 | 38.75 | 39.50 | 39.50 | 38.06 | 1.94% | 21.66% | 46688 | 18109万 | 8.52 | 34.76 | 24.55 | 18 | 兴欣新材 | 2024-04-01 一 | 38.00 | 38.80 | 38.75 | 38.80 | 37.52 | -0.13% | 21.24% | 45789 | 17472万 | 8.35 | 34.1 | 24.09 | 19 | 兴欣新材 | 2024-03-29 五 | 39.58 | 39.19 | 38.80 | 39.88 | 37.50 | -1.00% | 29.35% | 63265 | 24243万 | 8.36 | 34.14 | 24.12 | 20 | 兴欣新材 | 2024-03-28 四 | 37.99 | 40.21 | 39.19 | 42.19 | 37.30 | -2.54% | 46.14% | 99460 | 39788万 | 8.45 | 34.49 | 24.36 | 21 | 兴欣新材 | 2024-03-27 三 | 39.58 | 36.55 | 40.21 | 40.21 | 38.11 | 10.01% | 34.78% | 74978 | 29760万 | 8.67 | 35.38 | 24.99 | 22 | 兴欣新材 | 2024-03-26 二 | 35.50 | 33.23 | 36.55 | 36.55 | 35.50 | 9.99% | 9.82% | 21180 | 7668万 | 7.88 | 32.16 | 22.72 | 23 | 兴欣新材 | 2024-03-25 一 | 34.85 | 35.44 | 33.23 | 35.06 | 33.22 | -6.24% | 12.46% | 26856 | 9121万 | 7.16 | 29.24 | 20.65 | 24 | 兴欣新材 | 2024-03-22 五 | 35.74 | 35.80 | 35.44 | 36.38 | 35.33 | -1.01% | 14.91% | 32132 | 11481万 | 7.64 | 31.19 | 19.3 | 25 | 兴欣新材 | 2024-03-21 四 | 35.00 | 35.15 | 35.80 | 35.94 | 34.45 | 1.85% | 14.73% | 31753 | 11202万 | 7.72 | 31.5 | 19.5 | 26 | 兴欣新材 | 2024-03-20 三 | 34.20 | 34.02 | 35.15 | 35.18 | 33.97 | 3.32% | 14.01% | 30194 | 10445万 | 7.58 | 30.93 | 19.15 | 27 | 兴欣新材 | 2024-03-19 二 | 34.02 | 34.03 | 34.02 | 34.43 | 33.78 | -0.03% | 7.51% | 16185 | 5510万 | 7.33 | 29.94 | 18.53 | 28 | 兴欣新材 | 2024-03-18 一 | 33.45 | 33.45 | 34.03 | 34.45 | 33.44 | 1.73% | 8.58% | 18487 | 6246万 | 7.34 | 29.95 | 18.54 | 29 | 兴欣新材 | 2024-03-15 五 | 32.80 | 32.90 | 33.45 | 33.66 | 32.53 | 1.67% | 6.88% | 14838 | 4913万 | 7.21 | 29.44 | 18.22 | 30 | 兴欣新材 | 2024-03-14 四 | 33.32 | 33.50 | 32.90 | 33.80 | 32.27 | -1.79% | 7.87% | 16976 | 5594万 | 7.09 | 28.95 | 17.92 | 31 | 兴欣新材 | 2024-03-08 五 | 32.90 | 33.18 | 32.70 | 33.46 | 32.30 | -1.45% | 8.10% | 17459 | 5716万 | 7.05 | 28.78 | 17.81 | 32 | 兴欣新材 | 2024-03-07 四 | 34.09 | 33.84 | 33.18 | 34.40 | 32.95 | -1.95% | 11.49% | 24762 | 8325万 | 7.15 | 29.2 | 18.07 | 33 | 兴欣新材 | 2024-03-06 三 | 32.38 | 32.48 | 33.84 | 34.60 | 32.38 | 4.19% | 17.75% | 38254 | 12877万 | 7.29 | 29.78 | 18.43 | 34 | 兴欣新材 | 2024-03-05 二 | 33.12 | 33.46 | 32.48 | 33.12 | 32.08 | -2.93% | 8.22% | 17715 | 5772万 | 7 | 28.58 | 17.69 | 35 | 兴欣新材 | 2024-03-04 一 | 33.40 | 33.40 | 33.46 | 34.08 | 32.72 | 0.18% | 11.72% | 25256 | 8424万 | 7.21 | 29.44 | 18.22 | 36 | 兴欣新材 | 2024-03-01 五 | 32.45 | 32.26 | 33.40 | 33.90 | 31.98 | 3.53% | 13.48% | 29064 | 9603万 | 7.2 | 29.39 | 18.19 | 37 | 兴欣新材 | 2024-02-29 四 | 30.54 | 30.90 | 32.26 | 32.26 | 30.54 | 4.40% | 10.73% | 23125 | 7335万 | 6.95 | 28.39 | 17.57 | 38 | 兴欣新材 | 2024-02-28 三 | 33.96 | 33.93 | 30.90 | 34.81 | 30.70 | -8.93% | 19.35% | 41709 | 13796万 | 6.66 | 27.19 | 16.83 | 39 | 兴欣新材 | 2024-02-27 二 | 32.29 | 32.62 | 33.93 | 34.10 | 32.29 | 4.02% | 13.42% | 28933 | 9644万 | 7.31 | 29.86 | 18.48 | 40 | 兴欣新材 | 2024-02-26 一 | 31.86 | 31.93 | 32.62 | 33.31 | 31.68 | 2.16% | 14.59% | 31448 | 10204万 | 7.03 | 28.71 | 17.77 | 41 | 兴欣新材 | 2024-02-23 五 | 31.10 | 31.40 | 31.93 | 32.09 | 30.85 | 1.69% | 15.69% | 33834 | 10661万 | 6.88 | 28.1 | 17.39 | 42 | 兴欣新材 | 2024-02-22 四 | 29.50 | 29.72 | 31.40 | 32.51 | 29.50 | 5.65% | 20.25% | 43652 | 13489万 | 6.77 | 27.63 | 17.1 | 43 | 兴欣新材 | 2024-02-21 三 | 28.94 | 29.30 | 29.72 | 30.78 | 28.68 | 1.43% | 14.19% | 30596 | 9162万 | 6.41 | 26.15 | 16.19 | 44 | 兴欣新材 | 2024-02-20 二 | 29.00 | 29.00 | 29.30 | 29.49 | 28.38 | 1.03% | 10.13% | 21837 | 6355万 | 6.32 | 25.78 | 15.96 | 45 | 兴欣新材 | 2024-02-19 一 | 27.88 | 27.91 | 29.00 | 29.30 | 27.88 | 3.91% | 14.13% | 30457 | 8720万 | 6.25 | 25.52 | 15.8 | 46 | 兴欣新材 | 2024-02-08 四 | 25.50 | 25.56 | 27.91 | 28.12 | 25.25 | 9.19% | 18.27% | 39378 | 10496万 | 6.02 | 24.56 | 15.2 | 47 | 兴欣新材 | 2024-02-07 三 | 28.07 | 28.20 | 25.56 | 28.24 | 25.39 | -9.36% | 15.69% | 33818 | 9124万 | 5.51 | 22.49 | 13.92 | 48 | 兴欣新材 | 2024-02-06 二 | 26.84 | 27.16 | 28.20 | 29.05 | 25.89 | 3.83% | 11.79% | 25419 | 6950万 | 6.08 | 24.82 | 15.36 | 49 | 兴欣新材 | 2024-02-05 一 | 30.08 | 30.18 | 27.16 | 30.19 | 27.16 | -10.01% | 10.88% | 23460 | 6564万 | 5.85 | 23.9 | 14.79 | 50 | 兴欣新材 | 2024-02-02 五 | 32.57 | 32.45 | 30.18 | 32.85 | 29.38 | -7.00% | 10.57% | 22793 | 7108万 | 6.51 | 26.56 | 16.44 | 51 | 兴欣新材 | 2024-02-01 四 | 32.44 | 32.93 | 32.45 | 33.30 | 32.08 | -1.46% | 8.64% | 18631 | 6093万 | 7 | 28.56 | 17.67 | 52 | 兴欣新材 | 2024-01-31 三 | 35.33 | 35.40 | 32.93 | 35.49 | 32.93 | -6.98% | 11.04% | 23806 | 8142万 | 7.1 | 28.98 | 17.94 | 53 | 兴欣新材 | 2024-01-30 二 | 36.70 | 37.79 | 35.40 | 37.00 | 35.25 | -6.32% | 11.22% | 24190 | 8736万 | 7.63 | 31.15 | 19.28 | 54 | 兴欣新材 | 2024-01-29 一 | 39.63 | 38.02 | 37.79 | 40.17 | 37.72 | -0.60% | 12.77% | 27538 | 10670万 | 8.15 | 33.26 | 20.58 | 55 | 兴欣新材 | 2024-01-26 五 | 38.31 | 38.70 | 38.02 | 39.08 | 37.80 | -1.76% | 8.12% | 17509 | 6738万 | 8.2 | 33.46 | 20.71 | 56 | 兴欣新材 | 2024-01-25 四 | 37.52 | 37.72 | 38.70 | 38.78 | 37.01 | 2.60% | 9.81% | 21147 | 8044万 | 8.34 | 34.06 | 21.08 | 57 | 兴欣新材 | 2024-01-24 三 | 38.00 | 37.45 | 37.72 | 38.47 | 36.51 | 0.72% | 8.14% | 17539 | 6571万 | 8.13 | 33.19 | 20.54 | 58 | 兴欣新材 | 2024-01-23 二 | 37.56 | 37.68 | 37.45 | 38.15 | 37.09 | -0.61% | 7.56% | 16306 | 6113万 | 8.07 | 32.96 | 20.4 | 59 | 兴欣新材 | 2024-01-22 一 | 39.80 | 39.80 | 37.68 | 40.13 | 37.00 | -5.33% | 9.66% | 20814 | 8065万 | 8.12 | 33.16 | 20.52 | 60 | 兴欣新材 | 2024-01-19 五 | 41.20 | 41.24 | 39.80 | 41.57 | 39.70 | -3.49% | 10.26% | 22110 | 8908万 | 8.58 | 35.02 | 21.68 | 61 | 兴欣新材 | 2024-01-18 四 | 41.10 | 41.62 | 41.24 | 41.57 | 40.15 | -0.91% | 9.03% | 19470 | 7967万 | 8.89 | 36.29 | 22.46 | 62 | 兴欣新材 | 2024-01-17 三 | 42.73 | 43.12 | 41.62 | 42.78 | 41.56 | -3.48% | 9.63% | 20768 | 8750万 | 8.97 | 36.63 | 22.67 | 63 | 兴欣新材 | 2024-01-16 二 | 43.75 | 44.05 | 43.12 | 44.01 | 42.50 | -2.11% | 11.31% | 24379 | 10503万 | 9.3 | 37.95 | 23.49 | 64 | 兴欣新材 | 2024-01-15 一 | 43.83 | 44.72 | 44.05 | 44.97 | 43.60 | -1.50% | 9.60% | 20686 | 9128万 | 9.5 | 38.76 | 23.99 | 65 | 兴欣新材 | 2024-01-12 五 | 45.98 | 45.81 | 44.72 | 47.30 | 44.46 | -2.38% | 16.91% | 36458 | 16695万 | 9.64 | 39.35 | 24.36 | 66 | 兴欣新材 | 2024-01-11 四 | 43.81 | 44.01 | 45.81 | 45.88 | 43.63 | 4.09% | 16.55% | 35669 | 16010万 | 9.88 | 40.31 | 24.95 | 67 | 兴欣新材 | 2024-01-10 三 | 43.87 | 43.88 | 44.01 | 45.08 | 43.03 | 0.30% | 12.38% | 26681 | 11748万 | 9.49 | 38.73 | 23.97 | 68 | 兴欣新材 | 2024-01-09 二 | 45.00 | 44.63 | 43.88 | 45.48 | 43.50 | -1.68% | 12.78% | 27543 | 12230万 | 9.46 | 38.61 | 23.9 | 69 | 兴欣新材 | 2024-01-08 一 | 46.31 | 46.31 | 44.63 | 47.00 | 44.55 | -3.63% | 12.60% | 27172 | 12381万 | 9.62 | 39.27 | 24.31 | 70 | 兴欣新材 | 2024-01-05 五 | 46.96 | 47.31 | 46.31 | 48.32 | 46.05 | -2.11% | 17.93% | 38649 | 18211万 | 9.98 | 40.75 | 25.22 | 71 | 兴欣新材 | 2024-01-04 四 | 45.98 | 45.89 | 47.31 | 47.50 | 45.56 | 3.09% | 22.07% | 47578 | 22309万 | 10.2 | 41.63 | 25.77 | 72 | 兴欣新材 | 2024-01-03 三 | 47.99 | 48.50 | 45.89 | 48.39 | 45.50 | -5.38% | 25.38% | 54723 | 25556万 | 9.89 | 40.38 | 24.99 | 73 | 兴欣新材 | 2024-01-02 二 | 47.95 | 48.00 | 48.50 | 50.08 | 47.71 | 1.04% | 23.79% | 51285 | 25129万 | 10.46 | 42.68 | 26.42 | 74 | 兴欣新材 | 2023-12-29 五 | 47.60 | 48.82 | 48.00 | 48.81 | 47.06 | -1.68% | 28.47% | 61363 | 29334万 | 10.35 | 42.24 | 26.14 | 75 | 兴欣新材 | 2023-12-28 四 | 48.95 | 49.53 | 48.82 | 51.70 | 48.03 | -1.43% | 33.92% | 73124 | 36228万 | 10.52 | 42.96 | 26.59 | 76 | C兴欣新材 | 2023-12-27 三 | 48.19 | 48.50 | 49.53 | 50.00 | 47.38 | 2.12% | 27.75% | 59818 | 29328万 | 10.68 | 43.59 | 26.98 | 77 | C兴欣新材 | 2023-12-26 二 | 48.98 | 49.80 | 48.50 | 50.40 | 47.74 | -2.61% | 26.41% | 56923 | 27818万 | 10.46 | 42.68 | 26.42 | 78 | C兴欣新材 | 2023-12-25 一 | 53.00 | 56.12 | 49.80 | 53.66 | 49.31 | -11.26% | 41.43% | 89314 | 45592万 | 10.74 | 43.82 | 27.12 | 79 | C兴欣新材 | 2023-12-22 五 | 55.55 | 56.25 | 56.12 | 60.53 | 55.55 | -0.23% | 50.43% | 108720 | 62875万 | 12.1 | 49.39 | 30.57 | 80 | N兴欣新材 | 2023-12-21 四 | 64.57 | 41.00 | 56.25 | 65.66 | 55.89 | 37.20% | 70.14% | 151195 | 91451万 | 12.13 | 49.5 | 30.64 |
|
行情刷新 | 流通股东
|