| 股票名称 | 代码 001373 | 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 | 翔腾新材 | 2023-08-22 二 | 46.68 | 47.37 | 45.26 | 47.77 | 43.80 | -4.45% | 27.69% | 47544 | 21716万 | 7.77 | 31.09 | 55.64 | 2 | 翔腾新材 | 2023-08-23 三 | 44.40 | 45.26 | 43.50 | 44.91 | 42.60 | -3.89% | 20.09% | 34491 | 15115万 | 7.47 | 29.88 | 53.48 | 3 | 翔腾新材 | 2023-08-25 五 | 40.87 | 41.49 | 38.80 | 41.35 | 38.60 | -6.48% | 16.47% | 28281 | 11234万 | 6.66 | 26.65 | 56.12 | 4 | 翔腾新材 | 2023-08-28 一 | 40.48 | 38.80 | 38.33 | 40.98 | 38.05 | -1.21% | 15.11% | 25946 | 10195万 | 6.58 | 26.33 | 55.44 | 5 | 翔腾新材 | 2023-08-29 二 | 38.01 | 38.33 | 41.36 | 41.78 | 37.85 | 7.91% | 19.21% | 32986 | 13297万 | 7.1 | 28.41 | 59.82 | 6 | 翔腾新材 | 2023-08-30 三 | 41.20 | 41.36 | 42.44 | 43.30 | 40.85 | 2.61% | 15.06% | 25855 | 10970万 | 7.29 | 29.15 | 61.38 | 7 | 翔腾新材 | 2023-08-31 四 | 42.00 | 42.44 | 43.55 | 43.85 | 42.00 | 2.62% | 12.69% | 21789 | 9450万 | 7.48 | 29.91 | 62.99 | 8 | 翔腾新材 | 2023-09-01 五 | 43.09 | 43.55 | 42.28 | 43.98 | 42.22 | -2.92% | 9.90% | 16993 | 7253万 | 7.26 | 29.04 | 61.15 | 9 | 翔腾新材 | 2023-09-04 一 | 42.35 | 42.28 | 42.16 | 42.85 | 41.40 | -0.28% | 7.90% | 13570 | 5690万 | 7.24 | 28.96 | 60.98 | 10 | 翔腾新材 | 2023-09-05 二 | 42.19 | 42.16 | 42.53 | 42.96 | 42.00 | 0.88% | 10.23% | 17563 | 7461万 | 7.3 | 29.21 | 61.51 | 11 | 翔腾新材 | 2023-09-06 三 | 42.80 | 42.53 | 45.27 | 46.47 | 42.53 | 6.44% | 22.44% | 38541 | 17239万 | 7.77 | 31.09 | 65.47 | 12 | 翔腾新材 | 2023-09-07 四 | 44.80 | 45.27 | 45.27 | 45.62 | 43.96 | 0.00% | 15.97% | 27427 | 12261万 | 7.77 | 31.09 | 65.47 | 13 | 翔腾新材 | 2023-09-08 五 | 45.90 | 45.27 | 46.25 | 46.63 | 44.53 | 2.16% | 21.87% | 37560 | 17164万 | 7.94 | 31.77 | 66.89 | 14 | 翔腾新材 | 2023-09-11 一 | 46.35 | 46.25 | 44.55 | 46.50 | 43.77 | -3.68% | 20.01% | 34355 | 15318万 | 7.65 | 30.6 | 64.43 | 15 | 翔腾新材 | 2023-09-12 二 | 44.06 | 44.55 | 43.45 | 44.91 | 43.13 | -2.47% | 15.02% | 25797 | 11250万 | 7.46 | 29.84 | 62.84 | 16 | 翔腾新材 | 2023-09-13 三 | 42.45 | 43.45 | 43.55 | 44.40 | 42.00 | 0.23% | 12.77% | 21928 | 9450万 | 7.48 | 29.91 | 62.99 | 17 | 翔腾新材 | 2023-09-14 四 | 42.71 | 43.55 | 41.63 | 43.30 | 41.20 | -4.41% | 11.01% | 18908 | 7946万 | 7.15 | 28.59 | 60.21 | 18 | 翔腾新材 | 2023-09-15 五 | 41.63 | 41.63 | 40.80 | 41.97 | 40.44 | -1.99% | 8.13% | 13966 | 5715万 | 7.01 | 28.02 | 59.01 | 19 | 翔腾新材 | 2023-09-18 一 | 40.88 | 40.80 | 41.03 | 41.55 | 40.05 | 0.56% | 6.94% | 11917 | 4879万 | 7.05 | 28.18 | 59.34 | 20 | 翔腾新材 | 2023-09-19 二 | 41.16 | 41.03 | 40.85 | 41.50 | 40.09 | -0.44% | 5.60% | 9611 | 3887万 | 7.01 | 28.06 | 59.08 | 21 | 翔腾新材 | 2023-09-20 三 | 41.01 | 40.85 | 40.50 | 41.84 | 40.38 | -0.86% | 8.17% | 14037 | 5738万 | 6.95 | 27.82 | 58.58 | 22 | 翔腾新材 | 2023-09-21 四 | 40.10 | 40.50 | 42.10 | 44.55 | 40.08 | 3.95% | 21.04% | 36126 | 15358万 | 7.23 | 28.92 | 60.89 | 23 | 翔腾新材 | 2023-09-22 五 | 43.00 | 42.10 | 42.86 | 44.06 | 42.10 | 1.81% | 20.97% | 36013 | 15390万 | 7.36 | 29.44 | 61.99 | 24 | 翔腾新材 | 2023-09-25 一 | 42.01 | 42.86 | 43.70 | 44.36 | 42.01 | 1.96% | 23.38% | 40154 | 17297万 | 7.5 | 30.02 | 63.2 | 25 | 翔腾新材 | 2023-09-26 二 | 43.00 | 43.70 | 42.00 | 43.00 | 41.09 | -3.89% | 16.26% | 27923 | 11794万 | 7.21 | 28.85 | 60.75 | 26 | 翔腾新材 | 2023-09-27 三 | 41.86 | 42.00 | 40.93 | 42.30 | 40.56 | -2.55% | 12.18% | 20920 | 8646万 | 7.03 | 28.11 | 59.2 | 27 | 翔腾新材 | 2023-09-28 四 | 41.06 | 40.93 | 42.38 | 42.74 | 40.73 | 3.54% | 12.29% | 21103 | 8835万 | 7.28 | 29.11 | 61.29 | 28 | 翔腾新材 | 2023-10-09 一 | 42.05 | 42.38 | 42.64 | 43.33 | 41.30 | 0.61% | 12.05% | 20687 | 8729万 | 7.32 | 29.29 | 61.67 | 29 | 翔腾新材 | 2023-10-10 二 | 42.80 | 42.64 | 43.21 | 43.58 | 42.39 | 1.34% | 14.41% | 24736 | 10640万 | 7.42 | 29.68 | 62.5 | 30 | 翔腾新材 | 2023-10-11 三 | 43.01 | 43.21 | 43.60 | 43.60 | 42.60 | 0.90% | 12.41% | 21306 | 9198万 | 7.49 | 29.95 | 63.06 | 31 | 翔腾新材 | 2023-10-12 四 | 43.65 | 43.60 | 43.11 | 43.65 | 42.32 | -1.12% | 10.79% | 18520 | 7946万 | 7.4 | 29.61 | 62.35 | 32 | 翔腾新材 | 2023-10-13 五 | 43.12 | 43.11 | 43.45 | 44.36 | 42.40 | 0.79% | 13.89% | 23847 | 10383万 | 7.46 | 29.84 | 62.84 | 33 | 翔腾新材 | 2023-10-16 一 | 43.63 | 43.45 | 42.69 | 44.00 | 42.11 | -1.75% | 12.00% | 20612 | 8811万 | 7.33 | 29.32 | 61.74 | 34 | 翔腾新材 | 2023-10-17 二 | 42.69 | 42.69 | 42.68 | 43.69 | 41.77 | -0.02% | 10.44% | 17920 | 7627万 | 7.33 | 29.32 | 61.73 | 35 | 翔腾新材 | 2023-10-18 三 | 42.59 | 42.68 | 40.79 | 42.59 | 40.45 | -4.43% | 10.82% | 18580 | 7624万 | 7 | 28.02 | 59 | 36 | 翔腾新材 | 2023-10-19 四 | 40.40 | 40.79 | 41.48 | 43.50 | 40.40 | 1.69% | 16.81% | 28874 | 12174万 | 7.12 | 28.49 | 59.99 | 37 | 翔腾新材 | 2023-10-20 五 | 40.40 | 41.48 | 38.93 | 41.78 | 38.80 | -6.15% | 13.29% | 22818 | 9128万 | 6.68 | 26.74 | 56.31 | 38 | 翔腾新材 | 2023-10-23 一 | 38.17 | 38.93 | 38.15 | 39.44 | 37.90 | -2.00% | 7.16% | 12299 | 4737万 | 6.55 | 26.2 | 55.18 | 39 | 翔腾新材 | 2023-10-24 二 | 38.10 | 38.15 | 39.80 | 39.96 | 38.10 | 4.33% | 10.07% | 17287 | 6837万 | 6.83 | 27.34 | 57.56 | 40 | 翔腾新材 | 2023-10-25 三 | 39.93 | 39.80 | 39.80 | 40.44 | 39.19 | 0.00% | 6.24% | 10720 | 4253万 | 6.83 | 27.34 | 57.56 | 41 | 翔腾新材 | 2023-10-26 四 | 39.41 | 39.80 | 39.60 | 39.68 | 38.75 | -0.50% | 6.18% | 10611 | 4157万 | 6.8 | 27.2 | 62.11 | 42 | 翔腾新材 | 2023-10-27 五 | 39.00 | 39.60 | 40.00 | 40.20 | 38.85 | 1.01% | 6.92% | 11876 | 4695万 | 6.87 | 27.47 | 62.74 | 43 | 翔腾新材 | 2023-10-30 一 | 40.15 | 40.00 | 41.43 | 42.08 | 39.50 | 3.58% | 12.89% | 22142 | 9067万 | 7.11 | 28.46 | 64.98 | 44 | 翔腾新材 | 2023-10-31 二 | 41.34 | 41.43 | 40.80 | 41.68 | 40.38 | -1.52% | 8.11% | 13934 | 5699万 | 7.01 | 28.02 | 64 | 45 | 翔腾新材 | 2023-11-01 三 | 40.50 | 40.80 | 40.82 | 41.09 | 40.28 | 0.05% | 3.51% | 6023 | 2458万 | 7.01 | 28.04 | 64.03 | 46 | 翔腾新材 | 2023-11-02 四 | 41.11 | 40.82 | 40.00 | 41.45 | 40.00 | -2.01% | 4.79% | 8228 | 3329万 | 6.87 | 27.47 | 62.74 | 47 | 翔腾新材 | 2023-11-03 五 | 39.80 | 40.00 | 41.61 | 41.76 | 39.70 | 4.03% | 9.55% | 16404 | 6776万 | 7.15 | 28.58 | 65.27 | 48 | 翔腾新材 | 2023-11-06 一 | 41.61 | 41.61 | 42.38 | 43.22 | 41.61 | 1.85% | 7.59% | 13038 | 5530万 | 7.28 | 29.11 | 66.47 | 49 | 翔腾新材 | 2023-11-07 二 | 42.31 | 42.38 | 42.44 | 42.72 | 42.16 | 0.14% | 4.83% | 8301 | 3525万 | 7.29 | 29.15 | 66.57 | 50 | 翔腾新材 | 2023-11-08 三 | 42.46 | 42.44 | 42.16 | 42.68 | 41.69 | -0.66% | 4.60% | 7896 | 3326万 | 7.24 | 28.96 | 66.13 | 51 | 翔腾新材 | 2023-11-09 四 | 42.25 | 42.16 | 41.66 | 42.57 | 41.31 | -1.19% | 4.11% | 7050 | 2949万 | 7.15 | 28.61 | 65.34 | 52 | 翔腾新材 | 2023-11-10 五 | 41.50 | 41.66 | 42.41 | 43.27 | 41.10 | 1.80% | 9.45% | 16233 | 6845万 | 7.28 | 29.13 | 66.52 | 53 | 翔腾新材 | 2023-11-13 一 | 42.41 | 42.41 | 44.87 | 46.65 | 42.23 | 5.80% | 34.61% | 59434 | 26802万 | 7.7 | 30.82 | 70.38 | 54 | 翔腾新材 | 2023-11-14 二 | 45.86 | 44.87 | 45.49 | 45.99 | 43.81 | 1.38% | 20.16% | 34612 | 15540万 | 7.81 | 31.25 | 71.35 | 55 | 翔腾新材 | 2023-11-15 三 | 45.49 | 45.49 | 44.54 | 45.60 | 44.37 | -2.09% | 11.32% | 19444 | 8716万 | 7.65 | 30.59 | 69.86 | 56 | 翔腾新材 | 2023-11-16 四 | 44.75 | 44.54 | 44.56 | 44.98 | 43.66 | 0.04% | 14.78% | 25380 | 11208万 | 7.65 | 30.61 | 69.89 | 57 | 翔腾新材 | 2023-11-17 五 | 44.56 | 44.56 | 45.95 | 47.88 | 44.31 | 3.12% | 28.99% | 49775 | 22679万 | 7.89 | 31.56 | 72.07 | 58 | 翔腾新材 | 2023-11-20 一 | 45.55 | 45.95 | 46.32 | 47.00 | 44.16 | 0.81% | 27.36% | 46975 | 21378万 | 7.95 | 31.82 | 72.65 | 59 | 翔腾新材 | 2023-11-21 二 | 45.64 | 46.32 | 43.56 | 45.64 | 43.55 | -5.96% | 19.14% | 32871 | 14656万 | 7.48 | 29.92 | 68.32 | 60 | 翔腾新材 | 2023-11-22 三 | 43.10 | 43.56 | 45.10 | 47.92 | 43.10 | 3.54% | 32.01% | 54965 | 25082万 | 7.74 | 30.98 | 70.74 | 61 | 翔腾新材 | 2023-11-23 四 | 44.40 | 45.10 | 47.40 | 47.89 | 44.18 | 5.10% | 34.27% | 58855 | 27062万 | 8.14 | 32.56 | 74.35 | 62 | 翔腾新材 | 2023-11-24 五 | 46.42 | 47.40 | 46.87 | 49.68 | 46.25 | -1.12% | 40.70% | 69886 | 33468万 | 8.05 | 32.19 | 73.52 | 63 | 翔腾新材 | 2023-11-27 一 | 46.28 | 46.87 | 44.88 | 46.56 | 44.00 | -4.25% | 26.51% | 45523 | 20455万 | 7.71 | 30.83 | 70.4 | 64 | 翔腾新材 | 2023-11-28 二 | 44.60 | 44.88 | 46.34 | 49.37 | 44.54 | 3.25% | 26.99% | 46347 | 21689万 | 7.96 | 31.83 | 72.69 | 65 | 翔腾新材 | 2023-11-29 三 | 45.72 | 46.34 | 44.99 | 46.99 | 44.83 | -2.91% | 18.94% | 32531 | 14808万 | 7.73 | 30.9 | 70.57 | 66 | 翔腾新材 | 2023-11-30 四 | 44.83 | 44.99 | 41.50 | 45.10 | 41.10 | -7.76% | 25.35% | 43534 | 18420万 | 7.13 | 28.51 | 65.09 | 67 | 翔腾新材 | 2023-12-01 五 | 42.00 | 41.50 | 41.76 | 42.15 | 40.78 | 0.63% | 11.44% | 19653 | 8163万 | 7.17 | 28.68 | 65.5 | 68 | 翔腾新材 | 2023-12-04 一 | 41.56 | 41.76 | 41.88 | 42.42 | 41.53 | 0.29% | 9.49% | 16304 | 6847万 | 7.19 | 28.77 | 65.69 | 69 | 翔腾新材 | 2023-12-05 二 | 41.81 | 41.88 | 40.87 | 41.92 | 40.84 | -2.41% | 8.24% | 14151 | 5819万 | 7.02 | 28.07 | 64.11 | 70 | 翔腾新材 | 2023-12-06 三 | 41.04 | 40.87 | 40.89 | 41.40 | 40.60 | 0.05% | 6.20% | 10648 | 4360万 | 7.02 | 28.09 | 64.14 | 71 | 翔腾新材 | 2023-12-07 四 | 41.00 | 40.89 | 40.71 | 41.01 | 40.52 | -0.44% | 5.29% | 9080 | 3702万 | 6.99 | 27.96 | 63.85 | 72 | 翔腾新材 | 2023-12-08 五 | 40.62 | 40.71 | 40.00 | 41.00 | 39.72 | -1.74% | 8.53% | 14642 | 5896万 | 6.87 | 27.47 | 62.74 | 73 | 翔腾新材 | 2023-12-11 一 | 39.90 | 40.00 | 40.72 | 40.81 | 39.41 | 1.80% | 8.10% | 13902 | 5612万 | 6.99 | 27.97 | 63.87 | 74 | 翔腾新材 | 2023-12-12 二 | 40.61 | 40.72 | 40.62 | 41.00 | 40.35 | -0.25% | 4.70% | 8070 | 3278万 | 6.98 | 27.9 | 63.71 | 75 | 翔腾新材 | 2023-12-13 三 | 40.55 | 40.62 | 40.40 | 40.90 | 40.12 | -0.54% | 4.96% | 8510 | 3449万 | 6.94 | 27.75 | 63.37 | 76 | 翔腾新材 | 2023-12-14 四 | 40.40 | 40.40 | 39.69 | 40.80 | 39.59 | -1.76% | 6.16% | 10576 | 4231万 | 6.82 | 27.26 | 62.25 | 77 | 翔腾新材 | 2023-12-15 五 | 40.03 | 39.69 | 40.14 | 40.37 | 39.52 | 1.13% | 4.68% | 8035 | 3216万 | 6.89 | 27.57 | 62.96 | 78 | 翔腾新材 | 2023-12-18 一 | 40.00 | 40.14 | 39.68 | 40.48 | 39.51 | -1.15% | 5.41% | 9294 | 3714万 | 6.81 | 27.25 | 62.24 | 79 | 翔腾新材 | 2023-12-19 二 | 39.59 | 39.68 | 39.91 | 40.14 | 39.48 | 0.58% | 3.68% | 6321 | 2516万 | 6.85 | 27.41 | 62.6 | 80 | 翔腾新材 | 2023-12-20 三 | 40.02 | 39.91 | 40.71 | 42.08 | 40.01 | 2.00% | 12.97% | 22268 | 9173万 | 6.99 | 27.96 | 63.85 | 81 | 翔腾新材 | 2023-12-21 四 | 40.80 | 40.71 | 40.64 | 40.90 | 39.10 | -0.17% | 9.32% | 15999 | 6408万 | 6.98 | 27.91 | 63.74 | 82 | 翔腾新材 | 2023-12-22 五 | 40.23 | 40.64 | 39.61 | 40.81 | 39.51 | -2.53% | 6.86% | 11785 | 4733万 | 6.8 | 27.21 | 62.13 | 83 | 翔腾新材 | 2023-12-25 一 | 39.40 | 39.61 | 39.70 | 40.05 | 39.15 | 0.23% | 4.57% | 7849 | 3102万 | 6.82 | 27.27 | 62.27 | 84 | 翔腾新材 | 2023-12-26 二 | 39.66 | 39.70 | 38.77 | 39.85 | 38.60 | -2.34% | 5.27% | 9052 | 3530万 | 6.66 | 26.63 | 60.81 | 85 | 翔腾新材 | 2023-12-27 三 | 38.77 | 38.77 | 42.65 | 42.65 | 38.55 | 10.01% | 19.00% | 32622 | 13497万 | 7.32 | 29.29 | 66.9 | 86 | 翔腾新材 | 2023-12-28 四 | 43.50 | 42.65 | 43.79 | 44.52 | 43.00 | 2.67% | 35.34% | 60690 | 26649万 | 7.52 | 30.08 | 68.69 | 87 | 翔腾新材 | 2023-12-29 五 | 43.20 | 43.79 | 44.85 | 45.27 | 43.20 | 2.42% | 27.01% | 46376 | 20653万 | 7.7 | 30.81 | 70.35 | 88 | 翔腾新材 | 2024-01-02 二 | 44.15 | 44.85 | 45.03 | 45.95 | 44.15 | 0.40% | 20.27% | 34803 | 15716万 | 7.73 | 30.93 | 70.63 | 89 | 翔腾新材 | 2024-01-03 三 | 44.84 | 45.03 | 44.40 | 45.30 | 43.59 | -1.40% | 15.02% | 25794 | 11410万 | 7.62 | 30.5 | 69.64 | 90 | 翔腾新材 | 2024-01-04 四 | 44.32 | 44.40 | 43.72 | 44.64 | 43.43 | -1.53% | 7.79% | 13377 | 5856万 | 7.51 | 30.03 | 68.58 | 91 | 翔腾新材 | 2024-01-05 五 | 44.07 | 43.72 | 43.24 | 44.15 | 42.55 | -1.10% | 8.23% | 14134 | 6107万 | 7.43 | 29.7 | 67.82 | 92 | 翔腾新材 | 2024-01-08 一 | 43.00 | 43.24 | 42.16 | 43.65 | 42.13 | -2.50% | 7.37% | 12658 | 5401万 | 7.24 | 28.96 | 66.13 | 93 | 翔腾新材 | 2024-01-09 二 | 42.28 | 42.16 | 41.15 | 43.41 | 40.80 | -2.40% | 10.96% | 18828 | 7870万 | 7.07 | 28.26 | 64.54 | 94 | 翔腾新材 | 2024-01-10 三 | 40.81 | 41.15 | 40.20 | 41.08 | 39.81 | -2.31% | 7.79% | 13382 | 5408万 | 6.9 | 27.61 | 63.05 | 95 | 翔腾新材 | 2024-01-11 四 | 40.30 | 40.20 | 41.93 | 43.00 | 40.30 | 4.30% | 10.67% | 18325 | 7658万 | 7.2 | 28.8 | 65.77 | 96 | 翔腾新材 | 2024-01-12 五 | 41.53 | 41.93 | 40.80 | 42.10 | 40.80 | -2.69% | 7.42% | 12741 | 5285万 | 7.01 | 28.02 | 64 | 97 | 翔腾新材 | 2024-01-15 一 | 40.60 | 40.80 | 40.55 | 41.16 | 39.83 | -0.61% | 6.50% | 11158 | 4504万 | 6.96 | 27.85 | 63.6 | 98 | 翔腾新材 | 2024-01-16 二 | 40.55 | 40.55 | 40.29 | 40.79 | 39.58 | -0.64% | 6.99% | 12006 | 4811万 | 6.92 | 27.67 | 63.2 | 99 | 翔腾新材 | 2024-01-17 三 | 40.22 | 40.29 | 39.03 | 40.28 | 39.00 | -3.13% | 5.32% | 9129 | 3608万 | 6.7 | 26.81 | 61.22 | 100 | 翔腾新材 | 2024-01-18 四 | 38.98 | 39.03 | 38.97 | 39.57 | 37.91 | -0.15% | 8.28% | 14217 | 5500万 | 6.69 | 26.77 | 61.13 | 101 | 翔腾新材 | 2024-01-19 五 | 38.86 | 38.97 | 37.00 | 39.28 | 36.78 | -5.06% | 9.02% | 15494 | 5867万 | 6.35 | 25.41 | 58.04 | 102 | 翔腾新材 | 2024-01-22 一 | 36.79 | 37.00 | 34.19 | 37.48 | 34.00 | -7.59% | 10.69% | 18359 | 6558万 | 5.87 | 23.48 | 53.63 | 103 | 翔腾新材 | 2024-01-23 二 | 34.08 | 34.19 | 34.08 | 34.75 | 33.26 | -0.32% | 6.62% | 11369 | 3855万 | 5.85 | 23.41 | 53.46 | 104 | 翔腾新材 | 2024-01-24 三 | 34.22 | 34.08 | 34.22 | 34.89 | 32.90 | 0.41% | 6.50% | 11166 | 3793万 | 5.88 | 23.5 | 53.67 | 105 | 翔腾新材 | 2024-01-25 四 | 34.29 | 34.22 | 35.25 | 35.38 | 33.61 | 3.01% | 6.64% | 11407 | 3951万 | 6.05 | 24.21 | 55.29 | 106 | 翔腾新材 | 2024-01-26 五 | 35.10 | 35.25 | 34.60 | 35.45 | 34.54 | -1.84% | 5.71% | 9806 | 3428万 | 5.94 | 23.77 | 54.27 | 107 | 翔腾新材 | 2024-01-29 一 | 35.00 | 34.60 | 35.55 | 35.60 | 34.25 | 2.75% | 10.30% | 17684 | 6175万 | 6.1 | 24.42 | 55.76 | 108 | 翔腾新材 | 2024-01-30 二 | 34.35 | 35.55 | 32.00 | 34.35 | 32.00 | -9.99% | 12.48% | 21423 | 7035万 | 5.49 | 21.98 | 50.19 | 109 | 翔腾新材 | 2024-01-31 三 | 31.00 | 32.00 | 29.50 | 31.99 | 29.21 | -7.81% | 11.52% | 19784 | 6018万 | 5.07 | 20.26 | 46.27 | 110 | 翔腾新材 | 2024-02-01 四 | 29.95 | 29.50 | 29.52 | 30.08 | 28.84 | 0.07% | 6.82% | 11711 | 3454万 | 5.07 | 20.28 | 46.3 | 111 | 翔腾新材 | 2024-02-02 五 | 29.73 | 29.52 | 27.72 | 30.30 | 26.70 | -6.10% | 8.95% | 15371 | 4358万 | 4.76 | 19.04 | 43.48 | 112 | 翔腾新材 | 2024-02-05 一 | 27.79 | 27.72 | 24.95 | 28.00 | 24.95 | -9.99% | 9.23% | 15843 | 4029万 | 4.28 | 17.14 | 39.13 | 113 | 翔腾新材 | 2024-02-06 二 | 22.91 | 24.95 | 24.32 | 25.51 | 22.46 | -2.53% | 14.55% | 24993 | 5845万 | 4.18 | 16.7 | 38.15 | 114 | 翔腾新材 | 2024-02-07 三 | 24.00 | 24.32 | 26.75 | 26.75 | 23.07 | 9.99% | 16.51% | 28354 | 7238万 | 4.59 | 18.37 | 41.96 | 115 | 翔腾新材 | 2024-02-08 四 | 26.70 | 26.75 | 29.43 | 29.43 | 24.50 | 10.02% | 26.01% | 44671 | 11873万 | 5.05 | 20.21 | 46.16 | 116 | 翔腾新材 | 2024-02-19 一 | 27.60 | 29.43 | 29.00 | 29.43 | 27.59 | -1.46% | 23.64% | 40588 | 11542万 | 4.98 | 19.92 | 45.49 | 117 | 翔腾新材 | 2024-02-20 二 | 28.14 | 29.00 | 28.50 | 28.68 | 27.71 | -1.72% | 13.23% | 22719 | 6419万 | 4.89 | 19.58 | 44.7 | 118 | 翔腾新材 | 2024-02-21 三 | 28.00 | 28.50 | 28.57 | 29.51 | 27.91 | 0.25% | 14.95% | 25666 | 7386万 | 4.91 | 19.62 | 44.81 | 119 | 翔腾新材 | 2024-02-22 四 | 28.39 | 28.57 | 29.27 | 29.35 | 28.32 | 2.45% | 12.12% | 20805 | 6019万 | 5.03 | 20.1 | 45.91 | 120 | 翔腾新材 | 2024-02-23 五 | 29.29 | 29.27 | 30.42 | 30.44 | 29.12 | 3.93% | 14.34% | 24621 | 7369万 | 5.22 | 20.89 | 47.71 | 121 | 翔腾新材 | 2024-02-26 一 | 30.82 | 30.42 | 30.57 | 31.40 | 29.82 | 0.49% | 13.66% | 23456 | 7167万 | 5.25 | 21 | 47.95 | 122 | 翔腾新材 | 2024-02-27 二 | 30.23 | 30.57 | 31.68 | 31.74 | 30.00 | 3.63% | 12.44% | 21361 | 6634万 | 5.44 | 21.76 | 49.69 | 123 | 翔腾新材 | 2024-02-28 三 | 31.68 | 31.68 | 28.51 | 32.39 | 28.51 | -10.01% | 18.76% | 32219 | 9844万 | 4.9 | 19.58 | 44.72 | 124 | 翔腾新材 | 2024-02-29 四 | 27.77 | 28.51 | 29.74 | 29.85 | 27.65 | 4.31% | 11.59% | 19898 | 5803万 | 5.11 | 20.43 | 46.65 | 125 | 翔腾新材 | 2024-03-01 五 | 30.20 | 29.74 | 30.88 | 30.98 | 29.74 | 3.83% | 10.26% | 17622 | 5397万 | 5.3 | 21.21 | 48.44 | 126 | 翔腾新材 | 2024-03-04 一 | 31.68 | 30.88 | 31.05 | 32.25 | 30.16 | 0.55% | 10.89% | 18692 | 5810万 | 5.33 | 21.33 | 48.7 | 127 | 翔腾新材 | 2024-03-05 二 | 30.38 | 31.05 | 31.34 | 33.07 | 30.10 | 0.93% | 15.47% | 26568 | 8414万 | 5.38 | 21.53 | 49.16 | 128 | 翔腾新材 | 2024-03-06 三 | 30.66 | 31.34 | 32.14 | 32.27 | 30.50 | 2.55% | 13.63% | 23413 | 7367万 | 5.52 | 22.08 | 50.41 | 129 | 翔腾新材 | 2024-03-07 四 | 31.81 | 32.14 | 30.92 | 32.26 | 30.92 | -3.80% | 11.11% | 19085 | 6022万 | 5.31 | 21.24 | 48.5 | 130 | 翔腾新材 | 2024-03-08 五 | 31.05 | 30.92 | 31.26 | 31.39 | 30.41 | 1.10% | 7.50% | 12887 | 3992万 | 5.37 | 21.47 | 49.03 | 131 | 翔腾新材 | 2024-03-14 四 | 31.88 | 32.10 | 31.66 | 32.32 | 31.00 | -1.37% | 8.08% | 13867 | 4394万 | 5.44 | 21.75 | 49.66 | 132 | 翔腾新材 | 2024-03-15 五 | 31.85 | 31.66 | 32.09 | 32.20 | 31.51 | 1.36% | 6.43% | 11037 | 3526万 | 5.51 | 22.04 | 50.33 | 133 | 翔腾新材 | 2024-03-18 一 | 32.11 | 32.09 | 33.07 | 33.12 | 32.11 | 3.05% | 9.28% | 15934 | 5210万 | 5.68 | 22.71 | 51.87 | 134 | 翔腾新材 | 2024-03-19 二 | 33.49 | 33.07 | 33.28 | 33.95 | 33.15 | 0.64% | 9.49% | 16299 | 5460万 | 5.71 | 22.86 | 52.2 | 135 | 翔腾新材 | 2024-03-20 三 | 33.37 | 33.28 | 33.50 | 33.58 | 32.95 | 0.66% | 6.65% | 11418 | 3799万 | 5.75 | 23.01 | 52.55 | 136 | 翔腾新材 | 2024-03-21 四 | 33.68 | 33.50 | 33.13 | 33.86 | 32.68 | -1.10% | 6.31% | 10834 | 3597万 | 5.69 | 22.76 | 51.97 | 137 | 翔腾新材 | 2024-03-22 五 | 33.10 | 33.13 | 32.32 | 33.11 | 32.00 | -2.44% | 6.10% | 10479 | 3403万 | 5.55 | 22.2 | 50.69 | 138 | 翔腾新材 | 2024-03-25 一 | 32.68 | 32.32 | 31.04 | 32.68 | 31.03 | -3.96% | 5.49% | 9430 | 3000万 | 5.33 | 21.32 | 48.69 | 139 | 翔腾新材 | 2024-03-26 二 | 31.05 | 31.04 | 30.56 | 31.70 | 30.19 | -1.55% | 5.27% | 9049 | 2791万 | 5.25 | 20.99 | 47.93 | 140 | 翔腾新材 | 2024-03-27 三 | 30.60 | 30.56 | 29.07 | 30.93 | 29.07 | -4.88% | 5.08% | 8725 | 2606万 | 4.99 | 19.97 | 45.6 | 141 | 翔腾新材 | 2024-03-28 四 | 29.16 | 29.07 | 30.18 | 30.61 | 29.00 | 3.82% | 5.48% | 9414 | 2813万 | 5.18 | 20.73 | 47.34 | 142 | 翔腾新材 | 2024-03-29 五 | 30.28 | 30.18 | 30.66 | 30.66 | 29.85 | 1.59% | 4.90% | 8414 | 2542万 | 5.26 | 21.06 | 48.09 | 143 | 翔腾新材 | 2024-04-01 一 | 30.64 | 30.66 | 33.73 | 33.73 | 30.64 | 10.01% | 9.52% | 16355 | 5348万 | 5.79 | 23.17 | 52.91 | 144 | 翔腾新材 | 2024-04-02 二 | 36.50 | 33.73 | 37.10 | 37.10 | 35.70 | 9.99% | 31.58% | 54232 | 20001万 | 6.37 | 25.48 | 58.19 | 145 | 翔腾新材 | 2024-04-03 三 | 39.26 | 37.10 | 36.00 | 40.81 | 36.00 | -2.96% | 55.51% | 95314 | 37729万 | 6.18 | 24.73 | 56.47 | 146 | 翔腾新材 | 2024-04-08 一 | 32.40 | 36.00 | 32.40 | 35.36 | 32.40 | -10.00% | 36.82% | 63218 | 20765万 | 5.56 | 22.25 | 50.82 | 147 | 翔腾新材 | 2024-04-09 二 | 30.77 | 32.40 | 31.08 | 31.40 | 30.30 | -4.07% | 25.26% | 43383 | 13408万 | 5.34 | 21.35 | 48.75 | 148 | 翔腾新材 | 2024-04-10 三 | 31.20 | 31.08 | 34.19 | 34.19 | 30.59 | 10.01% | 20.05% | 34423 | 11348万 | 5.87 | 23.48 | 53.63 | 149 | 翔腾新材 | 2024-04-11 四 | 33.19 | 34.19 | 32.37 | 33.50 | 32.16 | -5.32% | 30.28% | 51990 | 17089万 | 5.56 | 22.23 | 50.77 | 150 | 翔腾新材 | 2024-04-12 五 | 32.13 | 32.37 | 31.24 | 32.98 | 31.01 | -3.49% | 19.41% | 33338 | 10589万 | 5.36 | 21.46 | 49 | 151 | 翔腾新材 | 2024-04-15 一 | 31.47 | 31.24 | 30.00 | 33.90 | 29.11 | -3.97% | 18.00% | 30917 | 9564万 | 5.15 | 20.61 | 47.06 | 152 | 翔腾新材 | 2024-04-16 二 | 29.07 | 30.00 | 27.00 | 29.14 | 27.00 | -10.00% | 16.25% | 27900 | 7620万 | 4.64 | 18.55 | 42.35 | 153 | 翔腾新材 | 2024-04-17 三 | 27.07 | 27.00 | 28.57 | 28.85 | 27.07 | 5.81% | 15.79% | 27122 | 7663万 | 4.91 | 19.62 | 44.81 | 154 | 翔腾新材 | 2024-04-18 四 | 28.50 | 28.57 | 28.41 | 28.99 | 27.84 | -0.56% | 10.49% | 18019 | 5128万 | 4.88 | 19.51 | 44.56 | 155 | 翔腾新材 | 2024-04-19 五 | 28.10 | 28.41 | 27.81 | 28.39 | 27.36 | -2.11% | 12.10% | 20774 | 5775万 | 4.78 | 19.1 | 43.62 | 156 | 翔腾新材 | 2024-04-22 一 | 27.79 | 27.81 | 27.05 | 27.80 | 26.50 | -2.73% | 7.25% | 12444 | 3375万 | 4.64 | 18.58 | 42.43 | 157 | 翔腾新材 | 2024-04-23 二 | 26.99 | 27.05 | 27.32 | 27.75 | 26.98 | 1.00% | 8.26% | 14187 | 3875万 | 4.69 | 18.77 | 42.85 | 158 | 翔腾新材 | 2024-04-24 三 | 27.34 | 27.32 | 28.41 | 28.44 | 27.30 | 3.99% | 9.16% | 15729 | 4398万 | 4.88 | 19.51 | 44.56 | 159 | 翔腾新材 | 2024-04-25 四 | 27.98 | 28.41 | 28.59 | 29.12 | 27.70 | 0.63% | 9.93% | 17055 | 4851万 | 4.91 | 19.64 | 68.4 | 160 | 翔腾新材 | 2024-04-26 五 | 28.60 | 28.59 | 28.79 | 28.94 | 28.13 | 0.70% | 7.66% | 13146 | 3770万 | 4.94 | 19.77 | 68.88 | 161 | 翔腾新材 | 2024-04-29 一 | 28.90 | 28.79 | 29.40 | 29.54 | 28.80 | 2.12% | 10.31% | 17707 | 5172万 | 5.05 | 20.19 | 70.34 | 162 | 翔腾新材 | 2024-04-30 二 | 29.35 | 29.40 | 28.88 | 29.37 | 28.62 | -1.77% | 7.56% | 12982 | 3761万 | 4.96 | 19.84 | 69.09 | 163 | 翔腾新材 | 2024-05-06 一 | 29.64 | 28.88 | 29.44 | 29.64 | 29.20 | 1.94% | 7.35% | 12628 | 3708万 | 5.06 | 20.22 | 70.43 | 164 | 翔腾新材 | 2024-05-07 二 | 29.44 | 29.44 | 29.76 | 29.79 | 29.36 | 1.09% | 8.13% | 13960 | 4135万 | 5.11 | 20.44 | 71.2 | 165 | 翔腾新材 | 2024-05-08 三 | 29.75 | 29.76 | 29.16 | 29.76 | 29.06 | -2.02% | 6.58% | 11301 | 3318万 | 5.01 | 20.03 | 69.76 | 166 | 翔腾新材 | 2024-05-09 四 | 29.16 | 29.16 | 29.67 | 30.09 | 29.11 | 1.75% | 7.11% | 12209 | 3629万 | 5.09 | 20.38 | 70.98 | 167 | 翔腾新材 | 2024-05-10 五 | 29.71 | 29.67 | 28.93 | 30.00 | 28.71 | -2.49% | 6.74% | 11575 | 3371万 | 4.97 | 19.87 | 69.21 |
|
行情刷新 | 流通股东
|