| 股票名称 | 代码 001378 | 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 | 德冠新材 | 2024-04-26 五 | 27.30 | 27.25 | 27.42 | 27.49 | 27.01 | 0.62% | 5.54% | 17441 | 4769万 | 8.63 | 36.56 | 32.02 | 2 | 德冠新材 | 2024-04-25 四 | 27.00 | 26.99 | 27.25 | 27.42 | 26.80 | 0.96% | 5.22% | 16442 | 4476万 | 8.58 | 36.33 | 31.82 | 3 | 德冠新材 | 2024-04-24 三 | 26.88 | 26.88 | 26.99 | 27.08 | 26.72 | 0.41% | 4.44% | 13978 | 3765万 | 8.5 | 35.99 | 25.92 | 4 | 德冠新材 | 2024-04-23 二 | 26.90 | 26.88 | 26.88 | 27.22 | 26.72 | 0.00% | 4.39% | 13820 | 3730万 | 8.46 | 35.84 | 25.81 | 5 | 德冠新材 | 2024-04-22 一 | 26.79 | 27.17 | 26.88 | 27.40 | 26.31 | -1.07% | 4.52% | 14241 | 3844万 | 8.46 | 35.84 | 25.81 | 6 | 德冠新材 | 2024-04-19 五 | 27.84 | 27.88 | 27.17 | 28.18 | 27.01 | -2.55% | 7.66% | 24127 | 6622万 | 8.56 | 36.23 | 26.09 | 7 | 德冠新材 | 2024-04-18 四 | 27.83 | 28.13 | 27.88 | 28.68 | 27.00 | -0.89% | 12.25% | 38587 | 10717万 | 8.78 | 37.17 | 26.77 | 8 | 德冠新材 | 2024-04-17 三 | 26.50 | 28.13 | 28.13 | 28.51 | 26.46 | 0.00% | 15.82% | 49818 | 13858万 | 8.86 | 37.51 | 27.01 | 9 | 德冠新材 | 2024-04-16 二 | 30.57 | 31.26 | 28.13 | 30.57 | 28.13 | -10.01% | 8.68% | 27324 | 7804万 | 8.86 | 37.51 | 27.01 | 10 | 德冠新材 | 2024-04-15 一 | 31.75 | 31.55 | 31.26 | 32.50 | 30.60 | -0.92% | 19.09% | 60110 | 18890万 | 9.84 | 41.68 | 30.02 | 11 | 德冠新材 | 2024-04-12 五 | 33.11 | 32.18 | 31.55 | 33.78 | 31.55 | -1.96% | 30.17% | 95019 | 30999万 | 9.94 | 42.07 | 30.3 | 12 | 德冠新材 | 2024-04-11 四 | 28.80 | 29.25 | 32.18 | 32.18 | 28.33 | 10.02% | 13.75% | 43298 | 13503万 | 10.13 | 42.91 | 30.9 | 13 | 德冠新材 | 2024-04-10 三 | 28.67 | 28.67 | 29.25 | 30.56 | 28.43 | 2.02% | 12.54% | 39477 | 11708万 | 9.21 | 39 | 28.09 | 14 | 德冠新材 | 2024-04-09 二 | 27.80 | 27.47 | 28.67 | 28.72 | 27.21 | 4.37% | 5.59% | 17615 | 4989万 | 9.03 | 38.23 | 27.53 | 15 | 德冠新材 | 2024-04-08 一 | 28.25 | 28.41 | 27.47 | 28.44 | 27.44 | -3.31% | 3.42% | 10778 | 2996万 | 8.65 | 36.63 | 26.38 | 16 | 德冠新材 | 2024-04-03 三 | 28.62 | 28.74 | 28.41 | 28.83 | 28.13 | -1.15% | 2.47% | 7768 | 2208万 | 8.95 | 37.88 | 27.28 | 17 | 德冠新材 | 2024-04-02 二 | 28.88 | 28.67 | 28.74 | 29.06 | 28.56 | 0.24% | 4.00% | 12596 | 3629万 | 9.05 | 38.32 | 27.6 | 18 | 德冠新材 | 2024-04-01 一 | 28.28 | 28.08 | 28.67 | 28.70 | 28.08 | 2.10% | 2.94% | 9261 | 2636万 | 9.03 | 38.23 | 27.53 | 19 | 德冠新材 | 2024-03-29 五 | 27.60 | 27.60 | 28.08 | 28.08 | 27.31 | 1.74% | 3.18% | 10008 | 2792万 | 8.84 | 37.44 | 26.96 | 20 | 德冠新材 | 2024-03-28 四 | 27.17 | 26.95 | 27.60 | 27.90 | 26.96 | 2.41% | 4.63% | 14566 | 4010万 | 8.69 | 36.8 | 26.5 | 21 | 德冠新材 | 2024-03-27 三 | 28.26 | 28.12 | 26.95 | 28.31 | 26.95 | -4.16% | 3.87% | 12200 | 3369万 | 8.49 | 35.93 | 25.88 | 22 | 德冠新材 | 2024-03-26 二 | 28.35 | 28.35 | 28.12 | 28.65 | 27.50 | -0.81% | 4.50% | 14177 | 3982万 | 8.86 | 37.49 | 27 | 23 | 德冠新材 | 2024-03-25 一 | 29.48 | 29.63 | 28.35 | 29.49 | 28.35 | -4.32% | 4.97% | 15648 | 4536万 | 8.93 | 37.8 | 27.22 | 24 | 德冠新材 | 2024-03-22 五 | 30.00 | 30.16 | 29.63 | 30.38 | 29.56 | -1.76% | 4.76% | 14993 | 4473万 | 9.33 | 39.51 | 28.45 | 25 | 德冠新材 | 2024-03-21 四 | 30.28 | 30.48 | 30.16 | 30.65 | 29.79 | -1.05% | 5.78% | 18186 | 5486万 | 9.5 | 40.21 | 28.96 | 26 | 德冠新材 | 2024-03-20 三 | 30.21 | 30.25 | 30.48 | 30.80 | 30.10 | 0.76% | 6.25% | 19667 | 5980万 | 9.6 | 40.64 | 29.27 | 27 | 德冠新材 | 2024-03-19 二 | 30.21 | 30.24 | 30.25 | 30.60 | 30.04 | 0.03% | 6.41% | 20173 | 6117万 | 9.53 | 40.33 | 29.05 | 28 | 德冠新材 | 2024-03-18 一 | 29.90 | 29.78 | 30.24 | 30.24 | 29.76 | 1.54% | 6.18% | 19472 | 5847万 | 9.52 | 40.32 | 29.04 | 29 | 德冠新材 | 2024-03-15 五 | 29.40 | 29.50 | 29.78 | 29.78 | 29.15 | 0.95% | 4.84% | 15246 | 4501万 | 9.38 | 39.71 | 28.6 | 30 | 德冠新材 | 2024-03-14 四 | 29.83 | 30.02 | 29.50 | 30.24 | 29.10 | -1.73% | 6.74% | 21216 | 6303万 | 9.29 | 39.33 | 28.33 | 31 | 德冠新材 | 2024-03-08 五 | 30.19 | 30.17 | 29.93 | 30.85 | 29.60 | -0.80% | 10.23% | 32204 | 9709万 | 9.43 | 39.91 | 28.74 | 32 | 德冠新材 | 2024-03-07 四 | 32.50 | 31.41 | 30.17 | 32.68 | 30.02 | -3.95% | 20.32% | 64004 | 19936万 | 9.5 | 40.23 | 28.97 | 33 | 德冠新材 | 2024-03-06 三 | 28.27 | 28.55 | 31.41 | 31.41 | 28.27 | 10.02% | 7.95% | 25048 | 7711万 | 9.89 | 41.88 | 30.16 | 34 | 德冠新材 | 2024-03-05 二 | 28.45 | 28.45 | 28.55 | 29.47 | 27.72 | 0.35% | 8.07% | 25406 | 7271万 | 8.99 | 38.07 | 27.42 | 35 | 德冠新材 | 2024-03-04 一 | 28.70 | 28.58 | 28.45 | 28.99 | 28.00 | -0.45% | 4.35% | 13683 | 3893万 | 8.96 | 37.93 | 27.32 | 36 | 德冠新材 | 2024-03-01 五 | 28.04 | 28.05 | 28.58 | 28.67 | 27.82 | 1.89% | 5.68% | 17894 | 5084万 | 9 | 38.11 | 27.44 | 37 | 德冠新材 | 2024-02-29 四 | 27.07 | 27.22 | 28.05 | 28.08 | 26.85 | 3.05% | 6.50% | 20471 | 5672万 | 8.83 | 37.4 | 26.93 | 38 | 德冠新材 | 2024-02-28 三 | 29.48 | 29.48 | 27.22 | 30.10 | 27.15 | -7.67% | 11.30% | 35576 | 10223万 | 8.57 | 36.29 | 26.14 | 39 | 德冠新材 | 2024-02-27 二 | 28.34 | 28.43 | 29.48 | 29.48 | 28.23 | 3.69% | 7.51% | 23650 | 6858万 | 9.28 | 39.31 | 28.31 | 40 | 德冠新材 | 2024-02-26 一 | 28.21 | 27.99 | 28.43 | 29.10 | 27.91 | 1.57% | 8.08% | 25449 | 7246万 | 8.95 | 37.91 | 27.3 | 41 | 德冠新材 | 2024-02-23 五 | 27.24 | 27.18 | 27.99 | 28.02 | 27.05 | 2.98% | 8.54% | 26883 | 7417万 | 8.81 | 37.32 | 26.88 | 42 | 德冠新材 | 2024-02-22 四 | 26.48 | 26.64 | 27.18 | 27.20 | 26.48 | 2.03% | 6.38% | 20105 | 5427万 | 8.56 | 36.24 | 26.1 | 43 | 德冠新材 | 2024-02-21 三 | 26.20 | 26.51 | 26.64 | 27.59 | 26.03 | 0.49% | 9.31% | 29307 | 7904万 | 8.39 | 35.52 | 25.58 | 44 | 德冠新材 | 2024-02-20 二 | 25.99 | 25.98 | 26.51 | 26.66 | 25.58 | 2.04% | 6.34% | 19965 | 5232万 | 8.35 | 35.35 | 25.46 | 45 | 德冠新材 | 2024-02-19 一 | 25.12 | 25.10 | 25.98 | 26.05 | 25.12 | 3.51% | 7.64% | 24068 | 6185万 | 8.18 | 34.64 | 24.95 | 46 | 德冠新材 | 2024-02-08 四 | 24.00 | 23.65 | 25.10 | 25.12 | 23.21 | 6.13% | 8.65% | 27243 | 6594万 | 7.9 | 33.47 | 24.1 | 47 | 德冠新材 | 2024-02-07 三 | 25.10 | 25.24 | 23.65 | 25.52 | 23.50 | -6.30% | 8.13% | 25592 | 6306万 | 7.45 | 31.53 | 22.71 | 48 | 德冠新材 | 2024-02-06 二 | 24.50 | 24.91 | 25.24 | 25.90 | 22.91 | 1.32% | 8.44% | 26574 | 6496万 | 7.95 | 33.65 | 24.24 | 49 | 德冠新材 | 2024-02-05 一 | 27.66 | 27.68 | 24.91 | 27.71 | 24.91 | -10.01% | 7.50% | 23608 | 6050万 | 7.84 | 33.21 | 23.92 | 50 | 德冠新材 | 2024-02-02 五 | 29.19 | 29.09 | 27.68 | 29.60 | 26.51 | -4.85% | 8.27% | 26033 | 7335万 | 8.72 | 36.91 | 26.58 | 51 | 德冠新材 | 2024-02-01 四 | 29.90 | 29.90 | 29.09 | 29.90 | 28.66 | -2.71% | 6.35% | 19992 | 5849万 | 9.16 | 38.79 | 27.93 | 52 | 德冠新材 | 2024-01-31 三 | 30.82 | 30.82 | 29.90 | 31.68 | 29.75 | -2.99% | 7.44% | 23416 | 7162万 | 9.42 | 39.87 | 28.71 | 53 | 德冠新材 | 2024-01-30 二 | 32.31 | 32.99 | 30.82 | 32.49 | 30.78 | -6.58% | 7.06% | 22217 | 7008万 | 9.71 | 41.09 | 29.59 | 54 | 德冠新材 | 2024-01-29 一 | 33.80 | 32.97 | 32.99 | 34.23 | 32.56 | 0.06% | 6.92% | 21778 | 7267万 | 10.39 | 43.99 | 31.68 | 55 | 德冠新材 | 2024-01-26 五 | 33.35 | 33.40 | 32.97 | 33.59 | 32.97 | -1.29% | 3.99% | 12567 | 4185万 | 10.38 | 43.96 | 31.66 | 56 | 德冠新材 | 2024-01-25 四 | 32.85 | 32.69 | 33.40 | 33.45 | 32.40 | 2.17% | 5.80% | 18262 | 6033万 | 10.52 | 44.53 | 32.07 | 57 | 德冠新材 | 2024-01-24 三 | 32.59 | 32.56 | 32.69 | 33.12 | 31.51 | 0.40% | 6.03% | 18978 | 6151万 | 10.29 | 43.59 | 31.39 | 58 | 德冠新材 | 2024-01-23 二 | 32.44 | 32.75 | 32.56 | 33.18 | 31.91 | -0.58% | 4.67% | 14721 | 4799万 | 10.25 | 43.41 | 31.27 | 59 | 德冠新材 | 2024-01-22 一 | 35.15 | 35.63 | 32.75 | 35.62 | 32.41 | -8.08% | 8.85% | 27871 | 9437万 | 10.31 | 43.67 | 31.45 | 60 | 德冠新材 | 2024-01-19 五 | 34.83 | 34.96 | 35.63 | 36.52 | 34.47 | 1.92% | 9.10% | 28664 | 10159万 | 11.22 | 47.51 | 34.21 | 61 | 德冠新材 | 2024-01-18 四 | 35.39 | 35.41 | 34.96 | 35.55 | 34.40 | -1.27% | 6.52% | 20534 | 7153万 | 11.01 | 46.61 | 33.57 | 62 | 德冠新材 | 2024-01-17 三 | 36.09 | 36.28 | 35.41 | 36.28 | 35.38 | -2.40% | 4.99% | 15703 | 5614万 | 11.15 | 47.21 | 34 | 63 | 德冠新材 | 2024-01-16 二 | 36.93 | 37.02 | 36.28 | 37.15 | 35.62 | -2.00% | 9.63% | 30317 | 10994万 | 11.42 | 48.37 | 34.84 | 64 | 德冠新材 | 2024-01-15 一 | 37.69 | 37.93 | 37.02 | 38.13 | 36.93 | -2.40% | 8.44% | 26573 | 9900万 | 11.66 | 49.36 | 35.55 | 65 | 德冠新材 | 2024-01-12 五 | 38.80 | 39.20 | 37.93 | 39.50 | 37.88 | -3.24% | 12.14% | 38231 | 14810万 | 11.94 | 50.57 | 36.42 | 66 | 德冠新材 | 2024-01-11 四 | 37.73 | 38.10 | 39.20 | 39.20 | 37.20 | 2.89% | 14.39% | 45311 | 17383万 | 12.34 | 52.27 | 37.64 | 67 | 德冠新材 | 2024-01-10 三 | 37.82 | 37.95 | 38.10 | 38.73 | 36.66 | 0.40% | 9.04% | 28478 | 10750万 | 12 | 50.8 | 36.59 | 68 | 德冠新材 | 2024-01-09 二 | 37.39 | 37.39 | 37.95 | 38.38 | 37.22 | 1.50% | 8.88% | 27963 | 10571万 | 11.95 | 50.6 | 36.44 | 69 | 德冠新材 | 2024-01-08 一 | 38.41 | 38.66 | 37.39 | 39.99 | 37.39 | -3.29% | 12.42% | 39116 | 15177万 | 11.77 | 49.85 | 35.9 | 70 | 德冠新材 | 2024-01-05 五 | 39.25 | 39.45 | 38.66 | 40.00 | 38.53 | -2.00% | 10.93% | 34435 | 13534万 | 12.17 | 51.55 | 37.12 | 71 | 德冠新材 | 2024-01-04 四 | 38.78 | 38.62 | 39.45 | 39.65 | 38.48 | 2.15% | 10.45% | 32918 | 12930万 | 12.42 | 52.6 | 37.88 | 72 | 德冠新材 | 2024-01-03 三 | 39.00 | 39.03 | 38.62 | 39.18 | 38.36 | -1.05% | 5.25% | 16517 | 6388万 | 12.16 | 51.49 | 37.08 | 73 | 德冠新材 | 2024-01-02 二 | 38.74 | 38.83 | 39.03 | 39.33 | 38.74 | 0.52% | 5.89% | 18562 | 7253万 | 12.29 | 52.04 | 37.48 | 74 | 德冠新材 | 2023-12-29 五 | 38.85 | 39.05 | 38.83 | 39.20 | 38.70 | -0.56% | 6.89% | 21687 | 8435万 | 12.23 | 51.77 | 37.29 | 75 | 德冠新材 | 2023-12-28 四 | 38.49 | 38.54 | 39.05 | 39.45 | 38.26 | 1.32% | 10.98% | 34566 | 13511万 | 12.3 | 52.07 | 37.5 | 76 | 德冠新材 | 2023-12-27 三 | 37.21 | 37.17 | 38.54 | 38.72 | 36.51 | 3.69% | 10.13% | 31911 | 12119万 | 12.14 | 51.39 | 37.01 | 77 | 德冠新材 | 2023-12-26 二 | 37.39 | 37.36 | 37.17 | 37.77 | 37.04 | -0.51% | 4.44% | 13982 | 5223万 | 11.71 | 49.56 | 35.69 | 78 | 德冠新材 | 2023-12-25 一 | 37.80 | 38.00 | 37.36 | 38.29 | 37.36 | -1.68% | 5.87% | 18492 | 6984万 | 11.76 | 49.81 | 35.87 | 79 | 德冠新材 | 2023-12-22 五 | 38.59 | 38.61 | 38.00 | 39.38 | 37.72 | -1.58% | 9.19% | 28946 | 11151万 | 11.97 | 50.67 | 36.49 | 80 | 德冠新材 | 2023-12-21 四 | 37.69 | 38.19 | 38.61 | 38.76 | 37.15 | 1.10% | 8.88% | 27953 | 10616万 | 12.16 | 51.48 | 37.08 | 81 | 德冠新材 | 2023-12-20 三 | 37.50 | 37.50 | 38.19 | 39.37 | 37.50 | 1.84% | 12.24% | 38530 | 14894万 | 12.03 | 50.92 | 36.67 | 82 | 德冠新材 | 2023-12-19 二 | 36.80 | 36.84 | 37.50 | 37.68 | 36.72 | 1.79% | 6.26% | 19716 | 7356万 | 11.81 | 50 | 36.01 | 83 | 德冠新材 | 2023-12-18 一 | 37.74 | 37.73 | 36.84 | 38.20 | 36.70 | -2.36% | 5.84% | 18376 | 6830万 | 11.6 | 49.12 | 35.38 | 84 | 德冠新材 | 2023-12-15 五 | 37.76 | 37.82 | 37.73 | 38.08 | 37.52 | -0.24% | 3.73% | 11733 | 4436万 | 11.88 | 50.31 | 36.23 | 85 | 德冠新材 | 2023-12-14 四 | 37.90 | 37.77 | 37.82 | 38.34 | 37.75 | 0.13% | 5.48% | 17243 | 6553万 | 11.91 | 50.43 | 36.32 | 86 | 德冠新材 | 2023-12-13 三 | 38.28 | 38.23 | 37.77 | 38.29 | 37.75 | -1.20% | 4.28% | 13488 | 5120万 | 11.89 | 50.36 | 36.27 | 87 | 德冠新材 | 2023-12-12 二 | 38.25 | 38.28 | 38.23 | 38.36 | 38.00 | -0.13% | 3.96% | 12480 | 4762万 | 12.04 | 50.97 | 36.71 | 88 | 德冠新材 | 2023-12-11 一 | 37.90 | 37.89 | 38.28 | 38.50 | 37.67 | 1.03% | 5.83% | 18349 | 7002万 | 12.05 | 51.04 | 36.76 | 89 | 德冠新材 | 2023-12-08 五 | 37.94 | 37.92 | 37.89 | 38.39 | 37.81 | -0.08% | 5.14% | 16201 | 6163万 | 11.93 | 50.52 | 36.38 | 90 | 德冠新材 | 2023-12-07 四 | 38.79 | 38.77 | 37.92 | 38.79 | 37.50 | -2.19% | 7.46% | 23479 | 8941万 | 11.94 | 50.56 | 36.41 | 91 | 德冠新材 | 2023-12-06 三 | 38.92 | 38.93 | 38.77 | 39.22 | 38.75 | -0.41% | 5.41% | 17028 | 6639万 | 12.21 | 51.69 | 37.23 | 92 | 德冠新材 | 2023-12-05 二 | 40.23 | 40.17 | 38.93 | 40.25 | 38.91 | -3.09% | 8.31% | 26182 | 10323万 | 12.26 | 51.91 | 37.38 | 93 | 德冠新材 | 2023-12-04 一 | 40.16 | 40.16 | 40.17 | 40.48 | 40.05 | 0.02% | 4.69% | 14767 | 5935万 | 12.65 | 53.56 | 38.57 | 94 | 德冠新材 | 2023-12-01 五 | 40.39 | 40.31 | 40.16 | 40.44 | 39.70 | -0.37% | 5.92% | 18637 | 7472万 | 12.65 | 53.55 | 38.56 | 95 | 德冠新材 | 2023-11-30 四 | 40.90 | 40.88 | 40.31 | 40.95 | 39.93 | -1.39% | 8.16% | 25690 | 10343万 | 12.69 | 53.75 | 38.71 | 96 | 德冠新材 | 2023-11-29 三 | 42.00 | 42.10 | 40.88 | 42.11 | 40.86 | -2.90% | 8.91% | 28073 | 11612万 | 12.87 | 54.51 | 39.25 | 97 | 德冠新材 | 2023-11-28 二 | 41.90 | 41.90 | 42.10 | 42.19 | 41.33 | 0.48% | 6.13% | 19298 | 8077万 | 13.26 | 56.13 | 40.43 | 98 | 德冠新材 | 2023-11-27 一 | 42.60 | 42.63 | 41.90 | 42.75 | 41.79 | -1.71% | 8.98% | 28281 | 11900万 | 13.19 | 55.87 | 40.23 | 99 | 德冠新材 | 2023-11-24 五 | 44.45 | 44.54 | 42.63 | 44.45 | 42.48 | -4.29% | 14.85% | 46752 | 20186万 | 13.42 | 56.84 | 40.94 | 100 | 德冠新材 | 2023-11-23 四 | 44.09 | 44.09 | 44.54 | 44.63 | 43.68 | 1.02% | 10.52% | 33124 | 14671万 | 14.03 | 59.39 | 42.77 | 101 | 德冠新材 | 2023-11-22 三 | 44.97 | 44.78 | 44.09 | 45.25 | 44.06 | -1.54% | 13.02% | 40986 | 18261万 | 13.88 | 58.79 | 42.34 | 102 | 德冠新材 | 2023-11-21 二 | 45.14 | 45.10 | 44.78 | 45.24 | 44.75 | -0.71% | 9.26% | 29147 | 13112万 | 14.1 | 59.71 | 43 | 103 | 德冠新材 | 2023-11-20 一 | 44.70 | 44.61 | 45.10 | 45.14 | 44.49 | 1.10% | 9.69% | 30514 | 13693万 | 14.2 | 60.13 | 43.31 | 104 | 德冠新材 | 2023-11-17 五 | 44.89 | 44.89 | 44.61 | 45.13 | 44.35 | -0.62% | 9.82% | 30912 | 13793万 | 14.05 | 59.48 | 42.84 | 105 | 德冠新材 | 2023-11-16 四 | 45.99 | 46.00 | 44.89 | 45.99 | 44.88 | -2.41% | 13.32% | 41940 | 18976万 | 14.14 | 59.85 | 43.11 | 106 | 德冠新材 | 2023-11-15 三 | 45.55 | 45.35 | 46.00 | 46.28 | 45.51 | 1.43% | 14.90% | 46915 | 21570万 | 14.49 | 61.33 | 44.17 | 107 | 德冠新材 | 2023-11-14 二 | 45.72 | 45.72 | 45.35 | 46.00 | 44.89 | -0.81% | 14.74% | 46427 | 21051万 | 14.28 | 60.47 | 43.55 | 108 | 德冠新材 | 2023-11-13 一 | 45.21 | 45.39 | 45.72 | 46.15 | 45.20 | 0.73% | 12.67% | 39908 | 18239万 | 14.4 | 60.96 | 43.9 | 109 | 德冠新材 | 2023-11-10 五 | 45.13 | 45.24 | 45.39 | 45.80 | 44.21 | 0.33% | 17.75% | 55900 | 25281万 | 14.29 | 60.52 | 43.59 | 110 | 德冠新材 | 2023-11-09 四 | 46.77 | 46.56 | 45.24 | 46.83 | 45.15 | -2.84% | 22.91% | 72154 | 33176万 | 14.25 | 60.32 | 43.44 | 111 | 德冠新材 | 2023-11-08 三 | 46.75 | 46.92 | 46.56 | 46.89 | 46.24 | -0.77% | 19.47% | 61318 | 28532万 | 14.66 | 62.08 | 44.71 | 112 | 德冠新材 | 2023-11-07 二 | 46.97 | 46.96 | 46.92 | 47.27 | 46.61 | -0.09% | 25.91% | 81607 | 38300万 | 14.78 | 62.56 | 45.05 | 113 | 德冠新材 | 2023-11-06 一 | 47.19 | 48.37 | 46.96 | 47.51 | 45.86 | -2.92% | 35.80% | 112744 | 52475万 | 14.79 | 62.61 | 45.09 | 114 | C德冠新材 | 2023-11-03 五 | 52.34 | 55.00 | 48.37 | 54.39 | 48.30 | -12.05% | 46.43% | 146221 | 74051万 | 15.23 | 64.49 | 46.45 | 115 | C德冠新材 | 2023-11-02 四 | 60.00 | 62.79 | 55.00 | 63.66 | 54.68 | -12.41% | 44.75% | 140923 | 81619万 | 17.32 | 73.33 | 52.81 | 116 | C德冠新材 | 2023-11-01 三 | 71.50 | 74.85 | 62.79 | 73.99 | 62.02 | -16.11% | 45.24% | 142450 | 93363万 | 19.77 | 83.72 | 60.29 | 117 | C德冠新材 | 2023-10-31 二 | 66.09 | 75.98 | 74.85 | 81.00 | 66.05 | -1.49% | 50.98% | 160537 | 120685万 | 23.57 | 99.8 | 71.87 | 118 | N德冠新材 | 2023-10-30 一 | 62.00 | 31.68 | 75.98 | 99.50 | 62.00 | 139.84% | 77.81% | 245039 | 188925万 | 23.93 | 101.31 | 73.31 |
|
行情刷新 | 流通股东
|