| 股票名称 | 代码 002130 | 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 | 沃尔核材 | 2024-04-30 二 | 14.88 | 14.81 | 14.35 | 14.89 | 13.89 | -3.11% | 17.44% | 2178726 | 314554万 | 179.25 | 180.8 | 23.15 | 2 | 沃尔核材 | 2024-04-29 一 | 13.99 | 13.46 | 14.81 | 14.81 | 13.87 | 10.03% | 16.88% | 2109143 | 306843万 | 185 | 186.59 | 26.64 | 3 | 沃尔核材 | 2024-04-26 五 | 12.80 | 12.42 | 13.46 | 13.66 | 12.64 | 8.37% | 21.32% | 2663219 | 355778万 | 168.14 | 169.58 | 24.21 | 4 | 沃尔核材 | 2024-04-25 四 | 12.91 | 12.91 | 12.42 | 12.91 | 12.19 | -3.80% | 15.68% | 1958846 | 245732万 | 155.14 | 156.48 | 22.34 | 5 | 沃尔核材 | 2024-04-24 三 | 11.98 | 11.74 | 12.91 | 12.91 | 11.96 | 9.97% | 18.40% | 2298264 | 292029万 | 161.27 | 162.65 | 23.22 | 6 | 沃尔核材 | 2024-04-23 二 | 12.30 | 12.17 | 11.74 | 12.44 | 11.63 | -3.53% | 9.33% | 1164892 | 138299万 | 146.65 | 147.91 | 21.12 | 7 | 沃尔核材 | 2024-04-22 一 | 11.69 | 12.46 | 12.17 | 12.46 | 11.21 | -2.33% | 11.60% | 1449491 | 173903万 | 152.02 | 153.33 | 21.62 | 8 | 沃尔核材 | 2024-04-19 五 | 12.30 | 12.63 | 12.46 | 12.71 | 11.85 | -1.35% | 15.16% | 1893271 | 232726万 | 155.64 | 156.98 | 22.14 | 9 | 沃尔核材 | 2024-04-18 四 | 12.16 | 12.16 | 12.63 | 13.28 | 11.81 | 3.87% | 18.92% | 2363939 | 292936万 | 157.77 | 159.13 | 22.44 | 10 | 沃尔核材 | 2024-04-17 三 | 10.92 | 11.05 | 12.16 | 12.16 | 10.78 | 10.05% | 17.03% | 2126955 | 247277万 | 151.9 | 153.2 | 21.6 | 11 | 沃尔核材 | 2024-04-16 二 | 10.40 | 10.84 | 11.05 | 11.47 | 10.13 | 1.94% | 15.94% | 1990844 | 215342万 | 138.03 | 139.22 | 19.63 | 12 | 沃尔核材 | 2024-04-15 一 | 10.68 | 10.67 | 10.84 | 11.23 | 10.58 | 1.59% | 14.51% | 1812369 | 197684万 | 135.41 | 136.57 | 19.26 | 13 | 沃尔核材 | 2024-04-12 五 | 10.26 | 9.93 | 10.67 | 10.92 | 10.15 | 7.45% | 19.97% | 2494495 | 267051万 | 133.28 | 134.43 | 18.96 | 14 | 沃尔核材 | 2024-04-11 四 | 9.56 | 9.64 | 9.93 | 10.26 | 9.50 | 3.01% | 11.56% | 1444616 | 143788万 | 124.04 | 125.11 | 17.64 | 15 | 沃尔核材 | 2024-04-10 三 | 9.75 | 9.81 | 9.64 | 9.87 | 9.37 | -1.73% | 8.07% | 1007874 | 96605万 | 120.42 | 121.45 | 17.13 | 16 | 沃尔核材 | 2024-04-09 二 | 9.98 | 10.07 | 9.81 | 10.07 | 9.60 | -2.58% | 9.08% | 1134411 | 111065万 | 122.54 | 123.6 | 17.43 | 17 | 沃尔核材 | 2024-04-08 一 | 10.00 | 10.00 | 10.07 | 10.31 | 9.79 | 0.70% | 10.78% | 1346561 | 135350万 | 125.79 | 126.87 | 17.89 | 18 | 沃尔核材 | 2024-04-03 三 | 10.44 | 10.76 | 10.00 | 10.48 | 9.74 | -7.06% | 15.22% | 1901445 | 190572万 | 124.91 | 125.99 | 17.77 | 19 | 沃尔核材 | 2024-04-02 二 | 11.22 | 11.19 | 10.76 | 11.40 | 10.42 | -3.84% | 18.64% | 2327978 | 252112万 | 134.41 | 135.57 | 19.12 | 20 | 沃尔核材 | 2024-04-01 一 | 12.25 | 12.25 | 11.19 | 12.25 | 11.03 | -8.65% | 26.56% | 3317614 | 374556万 | 139.78 | 140.98 | 19.88 | 21 | 沃尔核材 | 2024-03-29 五 | 11.35 | 11.14 | 12.25 | 12.25 | 11.35 | 9.96% | 20.77% | 2594053 | 308329万 | 153.02 | 154.34 | 21.76 | 22 | 沃尔核材 | 2024-03-28 四 | 10.65 | 10.60 | 11.14 | 11.66 | 9.91 | 5.09% | 25.39% | 3171310 | 349975万 | 139.16 | 140.35 | 19.79 | 23 | 沃尔核材 | 2024-03-27 三 | 10.38 | 11.15 | 10.60 | 11.48 | 10.11 | -4.93% | 21.88% | 2733634 | 291883万 | 132.41 | 133.55 | 18.83 | 24 | 沃尔核材 | 2024-03-26 二 | 10.13 | 10.77 | 11.15 | 11.85 | 10.13 | 3.53% | 27.64% | 3452235 | 387502万 | 139.28 | 140.48 | 19.81 | 25 | 沃尔核材 | 2024-03-25 一 | 10.99 | 9.99 | 10.77 | 10.99 | 10.52 | 7.81% | 25.51% | 3186233 | 348369万 | 134.53 | 135.69 | 19.14 | 26 | 沃尔核材 | 2024-03-22 五 | 9.99 | 9.08 | 9.99 | 9.99 | 9.99 | 10.02% | 2.09% | 261217 | 26096万 | 124.79 | 125.86 | 17.75 | 27 | 沃尔核材 | 2024-03-21 四 | 8.45 | 8.25 | 9.08 | 9.08 | 8.29 | 10.06% | 14.64% | 1828812 | 160323万 | 113.42 | 114.4 | 16.13 | 28 | 沃尔核材 | 2024-03-20 三 | 7.75 | 7.50 | 8.25 | 8.25 | 7.62 | 10.00% | 8.13% | 1015852 | 81668万 | 103.05 | 103.94 | 14.66 | 29 | 沃尔核材 | 2024-03-19 二 | 7.43 | 7.43 | 7.50 | 7.79 | 7.38 | 0.94% | 2.95% | 368418 | 27777万 | 93.69 | 94.49 | 13.33 | 30 | 沃尔核材 | 2024-03-18 一 | 7.31 | 7.30 | 7.43 | 7.44 | 7.28 | 1.78% | 1.46% | 182675 | 13434万 | 92.81 | 93.61 | 13.2 | 31 | 沃尔核材 | 2024-03-15 五 | 7.20 | 7.21 | 7.30 | 7.30 | 7.13 | 1.25% | 1.28% | 159808 | 11540万 | 91.19 | 91.97 | 12.97 | 32 | 沃尔核材 | 2024-03-14 四 | 7.12 | 7.15 | 7.21 | 7.27 | 7.11 | 0.84% | 1.56% | 194690 | 14015万 | 90.06 | 90.84 | 12.81 | 33 | 沃尔核材 | 2024-03-08 五 | 6.96 | 6.92 | 6.99 | 7.02 | 6.88 | 1.01% | 1.14% | 142173 | 9882万 | 87.32 | 88.07 | 12.42 | 34 | 沃尔核材 | 2024-03-07 四 | 7.06 | 7.05 | 6.92 | 7.09 | 6.91 | -1.84% | 1.52% | 189331 | 13249万 | 86.44 | 87.18 | 12.29 | 35 | 沃尔核材 | 2024-03-06 三 | 6.90 | 6.96 | 7.05 | 7.12 | 6.87 | 1.29% | 1.79% | 223840 | 15709万 | 88.07 | 88.82 | 12.53 | 36 | 沃尔核材 | 2024-03-05 二 | 6.95 | 7.01 | 6.96 | 7.01 | 6.89 | -0.71% | 1.65% | 206448 | 14357万 | 86.94 | 87.69 | 12.37 | 37 | 沃尔核材 | 2024-03-04 一 | 6.85 | 6.85 | 7.01 | 7.03 | 6.77 | 2.34% | 2.59% | 323210 | 22369万 | 87.57 | 88.32 | 12.45 | 38 | 沃尔核材 | 2024-03-01 五 | 6.89 | 6.83 | 6.85 | 6.94 | 6.71 | 0.29% | 3.31% | 413994 | 28268万 | 85.57 | 86.3 | 12.17 | 39 | 沃尔核材 | 2024-02-29 四 | 6.50 | 6.27 | 6.83 | 6.90 | 6.45 | 8.93% | 4.96% | 618977 | 42122万 | 85.32 | 86.05 | 12.13 | 40 | 沃尔核材 | 2024-02-28 三 | 6.65 | 6.65 | 6.27 | 6.79 | 6.25 | -5.71% | 2.18% | 272174 | 17827万 | 78.32 | 79 | 12.16 | 41 | 沃尔核材 | 2024-02-27 二 | 6.44 | 6.48 | 6.65 | 6.65 | 6.42 | 2.62% | 1.20% | 150062 | 9853万 | 83.07 | 83.78 | 12.89 | 42 | 沃尔核材 | 2024-02-26 一 | 6.46 | 6.42 | 6.48 | 6.59 | 6.39 | 0.93% | 1.58% | 197240 | 12806万 | 80.94 | 81.64 | 12.57 | 43 | 沃尔核材 | 2024-02-23 五 | 6.27 | 6.27 | 6.42 | 6.45 | 6.21 | 2.39% | 1.50% | 187989 | 11895万 | 80.2 | 80.89 | 12.45 | 44 | 沃尔核材 | 2024-02-22 四 | 6.24 | 6.20 | 6.27 | 6.34 | 6.17 | 1.13% | 1.21% | 151011 | 9440万 | 78.32 | 79 | 12.16 | 45 | 沃尔核材 | 2024-02-21 三 | 6.15 | 6.21 | 6.20 | 6.44 | 6.13 | -0.16% | 1.55% | 193596 | 12175万 | 77.45 | 78.11 | 12.02 | 46 | 沃尔核材 | 2024-02-20 二 | 6.18 | 6.16 | 6.21 | 6.23 | 6.00 | 0.81% | 1.24% | 155352 | 9562万 | 77.57 | 78.24 | 12.04 | 47 | 沃尔核材 | 2024-02-19 一 | 6.35 | 6.23 | 6.16 | 6.35 | 6.08 | -1.12% | 2.07% | 258424 | 15972万 | 76.95 | 77.61 | 11.94 | 48 | 沃尔核材 | 2024-02-08 四 | 5.92 | 5.79 | 6.23 | 6.25 | 5.86 | 7.60% | 2.61% | 325753 | 19906万 | 77.82 | 78.49 | 12.08 | 49 | 沃尔核材 | 2024-02-07 三 | 5.69 | 5.61 | 5.79 | 5.91 | 5.63 | 3.21% | 2.74% | 342740 | 19869万 | 72.33 | 72.95 | 11.23 | 50 | 沃尔核材 | 2024-02-06 二 | 5.03 | 5.10 | 5.61 | 5.61 | 5.03 | 10.00% | 2.54% | 317029 | 16929万 | 70.08 | 70.68 | 10.88 | 51 | 沃尔核材 | 2024-02-05 一 | 5.49 | 5.52 | 5.10 | 5.50 | 4.97 | -7.61% | 2.46% | 307411 | 15975万 | 63.71 | 64.25 | 9.89 | 52 | 沃尔核材 | 2024-02-02 五 | 5.78 | 5.78 | 5.52 | 5.91 | 5.33 | -4.50% | 1.78% | 222014 | 12511万 | 68.95 | 69.55 | 10.7 | 53 | 沃尔核材 | 2024-02-01 四 | 5.88 | 5.88 | 5.78 | 5.94 | 5.70 | -1.70% | 1.38% | 172780 | 10062万 | 72.2 | 72.82 | 11.21 | 54 | 沃尔核材 | 2024-01-31 三 | 6.25 | 6.22 | 5.88 | 6.29 | 5.83 | -5.47% | 1.99% | 249010 | 14949万 | 73.45 | 74.08 | 11.4 | 55 | 沃尔核材 | 2024-01-30 二 | 6.35 | 6.41 | 6.22 | 6.45 | 6.19 | -2.96% | 1.14% | 142434 | 8996万 | 77.7 | 78.37 | 12.06 | 56 | 沃尔核材 | 2024-01-29 一 | 6.60 | 6.57 | 6.41 | 6.65 | 6.39 | -2.44% | 1.35% | 168019 | 10865万 | 80.07 | 80.76 | 12.43 | 57 | 沃尔核材 | 2024-01-26 五 | 6.61 | 6.66 | 6.57 | 6.69 | 6.53 | -1.35% | 1.14% | 142002 | 9392万 | 82.07 | 82.78 | 12.74 | 58 | 沃尔核材 | 2024-01-25 四 | 6.45 | 6.45 | 6.66 | 6.68 | 6.39 | 3.26% | 1.31% | 163369 | 10699万 | 83.19 | 83.91 | 12.91 | 59 | 沃尔核材 | 2024-01-24 三 | 6.35 | 6.27 | 6.45 | 6.49 | 6.20 | 2.87% | 1.65% | 206090 | 13125万 | 80.57 | 81.26 | 12.51 | 60 | 沃尔核材 | 2024-01-23 二 | 6.30 | 6.28 | 6.27 | 6.35 | 6.12 | -0.16% | 1.64% | 204376 | 12792万 | 78.32 | 79 | 12.16 | 61 | 沃尔核材 | 2024-01-22 一 | 6.70 | 6.71 | 6.28 | 6.73 | 6.26 | -6.41% | 1.70% | 211787 | 13756万 | 78.45 | 79.12 | 12.18 | 62 | 沃尔核材 | 2024-01-19 五 | 6.85 | 6.86 | 6.71 | 6.85 | 6.70 | -2.19% | 1.15% | 143356 | 9673万 | 83.82 | 84.54 | 13.01 | 63 | 沃尔核材 | 2024-01-18 四 | 7.01 | 7.01 | 6.86 | 7.02 | 6.62 | -2.14% | 1.76% | 219877 | 14958万 | 85.69 | 86.43 | 13.3 | 64 | 沃尔核材 | 2024-01-17 三 | 7.19 | 7.19 | 7.01 | 7.21 | 7.01 | -2.50% | 0.98% | 122157 | 8704万 | 87.57 | 88.32 | 13.59 | 65 | 沃尔核材 | 2024-01-16 二 | 7.24 | 7.26 | 7.19 | 7.29 | 7.06 | -0.96% | 1.12% | 140423 | 10042万 | 89.81 | 90.59 | 13.94 | 66 | 沃尔核材 | 2024-01-15 一 | 7.29 | 7.29 | 7.26 | 7.31 | 7.18 | -0.41% | 0.88% | 110098 | 7981万 | 90.69 | 91.47 | 14.08 | 67 | 沃尔核材 | 2024-01-12 五 | 7.32 | 7.33 | 7.29 | 7.44 | 7.28 | -0.55% | 1.04% | 130165 | 9570万 | 91.06 | 91.85 | 14.14 | 68 | 沃尔核材 | 2024-01-11 四 | 7.17 | 7.20 | 7.33 | 7.37 | 7.12 | 1.81% | 1.23% | 153898 | 11160万 | 91.56 | 92.35 | 14.21 | 69 | 沃尔核材 | 2024-01-10 三 | 7.13 | 7.13 | 7.20 | 7.26 | 6.99 | 0.98% | 1.54% | 192680 | 13773万 | 89.94 | 90.71 | 13.96 | 70 | 沃尔核材 | 2024-01-09 二 | 7.13 | 7.13 | 7.13 | 7.21 | 7.04 | 0.00% | 1.54% | 192545 | 13700万 | 89.06 | 89.83 | 13.83 | 71 | 沃尔核材 | 2024-01-08 一 | 7.33 | 7.38 | 7.13 | 7.43 | 7.11 | -3.39% | 1.60% | 199898 | 14444万 | 89.06 | 89.83 | 13.83 | 72 | 沃尔核材 | 2024-01-05 五 | 7.56 | 7.57 | 7.38 | 7.58 | 7.35 | -2.51% | 1.03% | 128043 | 9536万 | 92.19 | 92.98 | 14.31 | 73 | 沃尔核材 | 2024-01-04 四 | 7.68 | 7.70 | 7.57 | 7.70 | 7.51 | -1.69% | 1.26% | 158011 | 11950万 | 94.56 | 95.37 | 14.68 | 74 | 沃尔核材 | 2024-01-03 三 | 7.73 | 7.77 | 7.70 | 7.79 | 7.62 | -0.90% | 1.73% | 216610 | 16668万 | 96.18 | 97.01 | 14.93 | 75 | 沃尔核材 | 2024-01-02 二 | 7.61 | 7.55 | 7.77 | 7.85 | 7.57 | 2.91% | 3.06% | 382129 | 29654万 | 97.06 | 97.89 | 15.07 | 76 | 沃尔核材 | 2023-12-29 五 | 7.33 | 7.30 | 7.55 | 7.55 | 7.29 | 3.42% | 1.58% | 197739 | 14760万 | 94.31 | 95.12 | 14.64 | 77 | 沃尔核材 | 2023-12-28 四 | 7.07 | 7.08 | 7.30 | 7.33 | 7.01 | 3.11% | 1.23% | 153583 | 11074万 | 91.19 | 91.97 | 14.16 | 78 | 沃尔核材 | 2023-12-27 三 | 6.95 | 6.97 | 7.08 | 7.09 | 6.93 | 1.58% | 0.55% | 68995 | 4843万 | 88.44 | 89.2 | 13.73 | 79 | 沃尔核材 | 2023-12-26 二 | 7.10 | 7.08 | 6.97 | 7.10 | 6.95 | -1.55% | 0.61% | 76758 | 5362万 | 87.07 | 87.81 | 13.52 | 80 | 沃尔核材 | 2023-12-25 一 | 7.01 | 7.05 | 7.08 | 7.11 | 6.96 | 0.43% | 0.54% | 67492 | 4764万 | 88.44 | 89.2 | 13.73 | 81 | 沃尔核材 | 2023-12-22 五 | 7.20 | 7.13 | 7.05 | 7.20 | 7.02 | -1.12% | 0.74% | 92662 | 6566万 | 88.07 | 88.82 | 13.67 | 82 | 沃尔核材 | 2023-12-21 四 | 7.05 | 7.05 | 7.13 | 7.15 | 6.91 | 1.13% | 0.74% | 93007 | 6546万 | 89.06 | 89.83 | 13.83 | 83 | 沃尔核材 | 2023-12-20 三 | 7.17 | 7.14 | 7.05 | 7.18 | 7.04 | -1.26% | 0.68% | 85156 | 6044万 | 88.07 | 88.82 | 13.67 | 84 | 沃尔核材 | 2023-12-19 二 | 7.10 | 7.07 | 7.14 | 7.18 | 7.06 | 0.99% | 0.74% | 92145 | 6562万 | 89.19 | 89.96 | 13.85 | 85 | 沃尔核材 | 2023-12-18 一 | 7.22 | 7.25 | 7.07 | 7.24 | 7.03 | -2.48% | 1.07% | 133237 | 9448万 | 88.31 | 89.07 | 13.71 | 86 | 沃尔核材 | 2023-12-15 五 | 7.30 | 7.30 | 7.25 | 7.39 | 7.23 | -0.68% | 1.08% | 135439 | 9890万 | 90.56 | 91.34 | 14.06 | 87 | 沃尔核材 | 2023-12-14 四 | 7.34 | 7.34 | 7.30 | 7.38 | 7.28 | -0.54% | 0.75% | 93698 | 6864万 | 91.19 | 91.97 | 14.16 | 88 | 沃尔核材 | 2023-12-13 三 | 7.37 | 7.36 | 7.34 | 7.41 | 7.28 | -0.27% | 0.65% | 80939 | 5946万 | 91.69 | 92.48 | 14.23 | 89 | 沃尔核材 | 2023-12-12 二 | 7.35 | 7.37 | 7.36 | 7.41 | 7.29 | -0.14% | 0.88% | 110023 | 8103万 | 91.94 | 92.73 | 14.27 | 90 | 沃尔核材 | 2023-12-11 一 | 7.18 | 7.18 | 7.37 | 7.37 | 7.12 | 2.65% | 1.34% | 167882 | 12197万 | 92.06 | 92.85 | 14.29 | 91 | 沃尔核材 | 2023-12-08 五 | 7.29 | 7.25 | 7.18 | 7.34 | 7.18 | -0.97% | 0.84% | 104841 | 7597万 | 89.69 | 90.46 | 13.92 | 92 | 沃尔核材 | 2023-12-07 四 | 7.24 | 7.26 | 7.25 | 7.29 | 7.20 | -0.14% | 0.87% | 108681 | 7873万 | 90.56 | 91.34 | 14.06 | 93 | 沃尔核材 | 2023-12-06 三 | 7.23 | 7.18 | 7.26 | 7.33 | 7.18 | 1.11% | 0.96% | 120257 | 8750万 | 90.69 | 91.47 | 14.08 | 94 | 沃尔核材 | 2023-12-05 二 | 7.35 | 7.38 | 7.18 | 7.37 | 7.18 | -2.71% | 1.11% | 138432 | 10016万 | 89.69 | 90.46 | 13.92 | 95 | 沃尔核材 | 2023-12-04 一 | 7.44 | 7.38 | 7.38 | 7.47 | 7.34 | 0.00% | 0.93% | 115933 | 8577万 | 92.19 | 92.98 | 14.31 | 96 | 沃尔核材 | 2023-12-01 五 | 7.36 | 7.36 | 7.38 | 7.42 | 7.29 | 0.27% | 0.84% | 105383 | 7740万 | 92.19 | 92.98 | 14.31 | 97 | 沃尔核材 | 2023-11-30 四 | 7.50 | 7.43 | 7.36 | 7.50 | 7.27 | -0.94% | 0.94% | 118037 | 8675万 | 91.94 | 92.73 | 14.27 | 98 | 沃尔核材 | 2023-11-29 三 | 7.50 | 7.47 | 7.43 | 7.57 | 7.41 | -0.54% | 0.93% | 116086 | 8694万 | 92.81 | 93.61 | 14.41 | 99 | 沃尔核材 | 2023-11-28 二 | 7.39 | 7.41 | 7.47 | 7.49 | 7.36 | 0.81% | 0.79% | 98886 | 7361万 | 93.31 | 94.11 | 14.49 | 100 | 沃尔核材 | 2023-11-27 一 | 7.33 | 7.33 | 7.41 | 7.47 | 7.30 | 1.09% | 0.86% | 107434 | 7932万 | 92.56 | 93.36 | 14.37 | 101 | 沃尔核材 | 2023-11-24 五 | 7.49 | 7.50 | 7.33 | 7.49 | 7.30 | -2.27% | 1.03% | 128871 | 9483万 | 91.56 | 92.35 | 14.21 | 102 | 沃尔核材 | 2023-11-23 四 | 7.34 | 7.34 | 7.50 | 7.54 | 7.32 | 2.18% | 1.19% | 148993 | 11099万 | 93.69 | 94.49 | 14.54 | 103 | 沃尔核材 | 2023-11-22 三 | 7.44 | 7.49 | 7.34 | 7.50 | 7.34 | -2.00% | 0.77% | 96646 | 7160万 | 91.69 | 92.48 | 14.23 | 104 | 沃尔核材 | 2023-11-21 二 | 7.55 | 7.59 | 7.49 | 7.60 | 7.46 | -1.32% | 0.91% | 113139 | 8507万 | 93.56 | 94.37 | 14.52 | 105 | 沃尔核材 | 2023-11-20 一 | 7.49 | 7.43 | 7.59 | 7.60 | 7.45 | 2.15% | 1.29% | 160958 | 12143万 | 94.81 | 95.63 | 14.72 | 106 | 沃尔核材 | 2023-11-17 五 | 7.36 | 7.38 | 7.43 | 7.46 | 7.34 | 0.68% | 0.78% | 97402 | 7218万 | 92.81 | 93.61 | 14.41 | 107 | 沃尔核材 | 2023-11-16 四 | 7.46 | 7.49 | 7.38 | 7.50 | 7.37 | -1.47% | 0.97% | 121621 | 9028万 | 92.19 | 92.98 | 14.31 | 108 | 沃尔核材 | 2023-11-15 三 | 7.57 | 7.48 | 7.49 | 7.60 | 7.46 | 0.13% | 0.96% | 120526 | 9037万 | 93.56 | 94.37 | 14.52 | 109 | 沃尔核材 | 2023-11-14 二 | 7.57 | 7.57 | 7.48 | 7.59 | 7.44 | -1.19% | 1.03% | 128548 | 9630万 | 93.44 | 94.24 | 14.5 | 110 | 沃尔核材 | 2023-11-13 一 | 7.44 | 7.46 | 7.57 | 7.62 | 7.38 | 1.47% | 1.45% | 181047 | 13621万 | 94.56 | 95.37 | 14.68 | 111 | 沃尔核材 | 2023-11-10 五 | 7.36 | 7.41 | 7.46 | 7.50 | 7.28 | 0.67% | 1.51% | 188760 | 13981万 | 93.19 | 93.99 | 14.47 | 112 | 沃尔核材 | 2023-11-09 四 | 7.31 | 7.33 | 7.41 | 7.44 | 7.30 | 1.09% | 1.60% | 200020 | 14754万 | 92.56 | 93.36 | 14.37 | 113 | 沃尔核材 | 2023-11-08 三 | 7.31 | 7.31 | 7.33 | 7.36 | 7.28 | 0.27% | 1.01% | 125617 | 9198万 | 91.56 | 92.35 | 14.21 | 114 | 沃尔核材 | 2023-11-07 二 | 7.32 | 7.30 | 7.31 | 7.35 | 7.26 | 0.14% | 1.09% | 136583 | 9984万 | 91.31 | 92.1 | 14.17 | 115 | 沃尔核材 | 2023-11-06 一 | 7.19 | 7.17 | 7.30 | 7.32 | 7.19 | 1.81% | 1.36% | 170483 | 12412万 | 91.19 | 91.97 | 14.16 | 116 | 沃尔核材 | 2023-11-03 五 | 7.10 | 7.08 | 7.17 | 7.22 | 7.09 | 1.27% | 0.94% | 117821 | 8455万 | 89.56 | 90.33 | 13.9 | 117 | 沃尔核材 | 2023-11-02 四 | 7.22 | 7.24 | 7.08 | 7.24 | 7.07 | -2.21% | 1.14% | 141911 | 10121万 | 88.44 | 89.2 | 13.73 | 118 | 沃尔核材 | 2023-11-01 三 | 7.16 | 7.14 | 7.24 | 7.29 | 7.13 | 1.40% | 1.34% | 167543 | 12114万 | 90.44 | 91.22 | 14.04 | 119 | 沃尔核材 | 2023-10-31 二 | 7.19 | 7.20 | 7.14 | 7.25 | 7.10 | -0.83% | 1.38% | 172937 | 12381万 | 89.19 | 89.96 | 13.85 | 120 | 沃尔核材 | 2023-10-30 一 | 7.13 | 7.16 | 7.20 | 7.26 | 7.08 | 0.56% | 1.83% | 228700 | 16435万 | 89.94 | 90.71 | 13.96 | 121 | 沃尔核材 | 2023-10-27 五 | 6.94 | 6.82 | 7.16 | 7.18 | 6.87 | 4.99% | 2.31% | 288358 | 20380万 | 89.44 | 90.21 | 13.88 | 122 | 沃尔核材 | 2023-10-26 四 | 6.60 | 6.64 | 6.82 | 6.84 | 6.55 | 2.71% | 1.43% | 178278 | 12003万 | 85.19 | 85.93 | 13.94 | 123 | 沃尔核材 | 2023-10-25 三 | 6.55 | 6.52 | 6.64 | 6.72 | 6.55 | 1.84% | 1.00% | 124706 | 8313万 | 82.94 | 83.66 | 13.58 | 124 | 沃尔核材 | 2023-10-24 二 | 6.47 | 6.41 | 6.52 | 6.56 | 6.39 | 1.72% | 1.08% | 134559 | 8726万 | 81.44 | 82.15 | 13.33 | 125 | 沃尔核材 | 2023-10-23 一 | 6.76 | 6.77 | 6.41 | 6.77 | 6.39 | -5.32% | 1.58% | 197459 | 12880万 | 80.07 | 80.76 | 13.11 | 126 | 沃尔核材 | 2023-10-20 五 | 6.81 | 6.84 | 6.77 | 6.91 | 6.76 | -1.02% | 0.96% | 119965 | 8196万 | 84.57 | 85.3 | 13.84 | 127 | 沃尔核材 | 2023-10-19 四 | 6.89 | 6.90 | 6.84 | 6.94 | 6.81 | -0.87% | 1.03% | 128781 | 8866万 | 85.44 | 86.18 | 13.98 | 128 | 沃尔核材 | 2023-10-18 三 | 7.12 | 7.12 | 6.90 | 7.12 | 6.88 | -3.09% | 1.72% | 214650 | 14960万 | 86.19 | 86.93 | 14.11 | 129 | 沃尔核材 | 2023-10-17 二 | 7.22 | 7.19 | 7.12 | 7.23 | 7.10 | -0.97% | 1.18% | 146943 | 10504万 | 88.94 | 89.7 | 14.56 | 130 | 沃尔核材 | 2023-10-16 一 | 7.32 | 7.31 | 7.19 | 7.32 | 7.16 | -1.64% | 1.38% | 172163 | 12413万 | 89.81 | 90.59 | 14.7 | 131 | 沃尔核材 | 2023-10-13 五 | 7.30 | 7.32 | 7.31 | 7.36 | 7.26 | -0.14% | 1.14% | 142887 | 10463万 | 91.31 | 92.1 | 14.95 | 132 | 沃尔核材 | 2023-10-12 四 | 7.30 | 7.26 | 7.32 | 7.37 | 7.26 | 0.83% | 1.22% | 152241 | 11136万 | 91.44 | 92.22 | 14.97 | 133 | 沃尔核材 | 2023-10-11 三 | 7.32 | 7.32 | 7.26 | 7.33 | 7.22 | -0.82% | 1.48% | 184376 | 13396万 | 90.69 | 91.47 | 14.84 | 134 | 沃尔核材 | 2023-10-10 二 | 7.34 | 7.28 | 7.32 | 7.37 | 7.22 | 0.55% | 2.64% | 329989 | 24093万 | 91.44 | 92.22 | 14.97 | 135 | 沃尔核材 | 2023-10-09 一 | 7.04 | 6.98 | 7.28 | 7.37 | 7.03 | 4.30% | 3.49% | 435430 | 31348万 | 90.94 | 91.72 | 14.88 | 136 | 沃尔核材 | 2023-09-28 四 | 6.91 | 6.89 | 6.98 | 6.98 | 6.89 | 1.31% | 0.89% | 111064 | 7720万 | 87.19 | 87.94 | 14.27 | 137 | 沃尔核材 | 2023-09-27 三 | 6.85 | 6.84 | 6.89 | 6.93 | 6.82 | 0.73% | 0.60% | 75431 | 5198万 | 86.07 | 86.81 | 14.09 | 138 | 沃尔核材 | 2023-09-26 二 | 6.88 | 6.85 | 6.84 | 6.89 | 6.83 | -0.15% | 0.45% | 56335 | 3863万 | 85.44 | 86.18 | 13.98 | 139 | 沃尔核材 | 2023-09-25 一 | 6.91 | 6.89 | 6.85 | 6.94 | 6.84 | -0.58% | 0.62% | 76873 | 5283万 | 85.57 | 86.3 | 14.01 | 140 | 沃尔核材 | 2023-09-22 五 | 6.76 | 6.76 | 6.89 | 6.90 | 6.75 | 1.92% | 0.74% | 92882 | 6353万 | 86.07 | 86.81 | 14.09 | 141 | 沃尔核材 | 2023-09-21 四 | 6.78 | 6.80 | 6.76 | 6.83 | 6.75 | -0.59% | 0.63% | 78836 | 5349万 | 84.44 | 85.17 | 13.82 | 142 | 沃尔核材 | 2023-09-20 三 | 6.87 | 6.89 | 6.80 | 6.92 | 6.79 | -1.31% | 0.70% | 87572 | 5994万 | 84.94 | 85.67 | 13.9 | 143 | 沃尔核材 | 2023-09-19 二 | 6.97 | 6.97 | 6.89 | 6.98 | 6.86 | -1.15% | 0.79% | 98346 | 6782万 | 86.07 | 86.81 | 14.09 | 144 | 沃尔核材 | 2023-09-18 一 | 6.95 | 6.96 | 6.97 | 6.99 | 6.88 | 0.14% | 0.73% | 91737 | 6378万 | 87.07 | 87.81 | 14.25 | 145 | 沃尔核材 | 2023-09-15 五 | 6.97 | 6.90 | 6.96 | 6.99 | 6.90 | 0.87% | 0.93% | 116618 | 8100万 | 86.94 | 87.69 | 14.23 | 146 | 沃尔核材 | 2023-09-14 四 | 6.99 | 7.01 | 6.90 | 7.00 | 6.86 | -1.57% | 0.85% | 105995 | 7337万 | 86.19 | 86.93 | 14.11 | 147 | 沃尔核材 | 2023-09-13 三 | 7.08 | 7.07 | 7.01 | 7.10 | 6.94 | -0.85% | 1.08% | 134789 | 9445万 | 87.57 | 88.32 | 14.33 | 148 | 沃尔核材 | 2023-09-12 二 | 7.05 | 7.06 | 7.07 | 7.08 | 7.00 | 0.14% | 0.80% | 100255 | 7057万 | 88.31 | 89.07 | 14.46 | 149 | 沃尔核材 | 2023-09-11 一 | 6.99 | 6.99 | 7.06 | 7.07 | 6.94 | 1.00% | 0.97% | 120646 | 8473万 | 88.19 | 88.95 | 14.43 | 150 | 沃尔核材 | 2023-09-08 五 | 6.93 | 6.93 | 6.99 | 7.03 | 6.91 | 0.87% | 0.84% | 105545 | 7364万 | 87.32 | 88.07 | 14.29 | 151 | 沃尔核材 | 2023-09-07 四 | 7.08 | 7.09 | 6.93 | 7.08 | 6.91 | -2.26% | 1.25% | 155573 | 10859万 | 86.57 | 87.31 | 14.17 | 152 | 沃尔核材 | 2023-09-06 三 | 7.07 | 7.08 | 7.09 | 7.10 | 7.02 | 0.14% | 0.87% | 109033 | 7704万 | 88.56 | 89.33 | 14.5 | 153 | 沃尔核材 | 2023-09-05 二 | 7.10 | 7.10 | 7.08 | 7.15 | 7.05 | -0.28% | 1.13% | 141296 | 10032万 | 88.44 | 89.2 | 14.48 | 154 | 沃尔核材 | 2023-09-04 一 | 7.04 | 7.00 | 7.10 | 7.10 | 7.01 | 1.43% | 1.37% | 170968 | 12072万 | 88.69 | 89.45 | 14.52 | 155 | 沃尔核材 | 2023-09-01 五 | 6.98 | 6.98 | 7.00 | 7.03 | 6.96 | 0.29% | 1.00% | 124898 | 8730万 | 87.44 | 88.19 | 14.31 | 156 | 沃尔核材 | 2023-08-31 四 | 7.05 | 7.06 | 6.98 | 7.05 | 6.95 | -1.13% | 1.16% | 145446 | 10159万 | 87.19 | 87.94 | 14.27 | 157 | 沃尔核材 | 2023-08-30 三 | 7.00 | 6.97 | 7.06 | 7.10 | 6.98 | 1.29% | 1.78% | 222952 | 15717万 | 88.19 | 88.95 | 14.43 | 158 | 沃尔核材 | 2023-08-29 二 | 6.72 | 6.76 | 6.97 | 6.99 | 6.71 | 3.11% | 1.81% | 226481 | 15664万 | 87.07 | 87.81 | 14.25 | 159 | 沃尔核材 | 2023-08-28 一 | 7.02 | 6.68 | 6.76 | 7.02 | 6.73 | 1.20% | 2.19% | 273286 | 18831万 | 84.44 | 85.17 | 13.82 | 160 | 沃尔核材 | 2023-08-25 五 | 6.75 | 6.81 | 6.68 | 6.84 | 6.64 | -1.91% | 1.23% | 153364 | 10315万 | 83.44 | 84.16 | 13.66 | 161 | 沃尔核材 | 2023-08-23 三 | 6.84 | 6.87 | 6.86 | 6.95 | 6.73 | -0.15% | 1.29% | 161764 | 11100万 | 85.69 | 86.43 | 14.03 | 162 | 沃尔核材 | 2023-08-22 二 | 6.81 | 6.80 | 6.87 | 6.88 | 6.67 | 1.03% | 1.36% | 169635 | 11480万 | 85.82 | 86.56 | 14.05 |
|
行情刷新 | 流通股东
|