| 股票名称 | 代码 002211 | 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 | 宏达新材 | 2024-04-19 五 | 3.03 | 3.00 | 2.96 | 3.06 | 2.93 | -1.33% | 3.85% | 166584 | 4983万 | 12.8 | 12.8 | 26.52 | 2 | 宏达新材 | 2024-04-18 四 | 2.98 | 2.95 | 3.00 | 3.05 | 2.78 | 1.69% | 7.43% | 321191 | 9430万 | 12.97 | 12.97 | 26.88 | 3 | 宏达新材 | 2024-04-17 三 | 2.64 | 2.83 | 2.95 | 2.96 | 2.64 | 4.24% | 7.31% | 316019 | 9126万 | 12.75 | 12.76 | 26.43 | 4 | 宏达新材 | 2024-04-16 二 | 3.02 | 3.14 | 2.83 | 3.06 | 2.83 | -9.87% | 3.18% | 137651 | 3968万 | 12.23 | 12.24 | 25.35 | 5 | 宏达新材 | 2024-04-15 一 | 3.41 | 3.49 | 3.14 | 3.48 | 3.14 | -10.03% | 6.64% | 287147 | 9241万 | 13.57 | 13.58 | 28.13 | 6 | 宏达新材 | 2024-04-12 五 | 3.57 | 3.59 | 3.49 | 3.63 | 3.48 | -2.79% | 3.71% | 160494 | 5676万 | 15.09 | 15.09 | 31.26 | 7 | 宏达新材 | 2024-04-11 四 | 3.60 | 3.63 | 3.59 | 3.66 | 3.55 | -1.10% | 3.22% | 139104 | 5013万 | 15.52 | 15.53 | 32.16 | 8 | 宏达新材 | 2024-04-10 三 | 3.77 | 3.78 | 3.63 | 3.78 | 3.58 | -3.97% | 5.10% | 220599 | 8043万 | 15.69 | 15.7 | 32.52 | 9 | 宏达新材 | 2024-04-09 二 | 3.69 | 3.68 | 3.78 | 3.81 | 3.68 | 2.72% | 4.91% | 212055 | 7957万 | 16.34 | 16.35 | 33.86 | 10 | 宏达新材 | 2024-04-08 一 | 3.82 | 3.83 | 3.68 | 3.82 | 3.67 | -3.92% | 5.25% | 227162 | 8451万 | 15.91 | 15.92 | 32.97 | 11 | 宏达新材 | 2024-04-03 三 | 3.90 | 3.91 | 3.83 | 3.95 | 3.80 | -2.05% | 5.40% | 233425 | 8965万 | 16.56 | 16.56 | 34.31 | 12 | 宏达新材 | 2024-04-02 二 | 3.97 | 4.03 | 3.91 | 4.03 | 3.89 | -2.98% | 8.01% | 346153 | 13632万 | 16.9 | 16.91 | 35.03 | 13 | 宏达新材 | 2024-04-01 一 | 3.85 | 3.86 | 4.03 | 4.14 | 3.83 | 4.40% | 11.94% | 516213 | 20482万 | 17.42 | 17.43 | 36.1 | 14 | 宏达新材 | 2024-03-29 五 | 3.84 | 3.81 | 3.86 | 3.94 | 3.80 | 1.31% | 7.13% | 308246 | 11901万 | 16.69 | 16.69 | 34.58 | 15 | 宏达新材 | 2024-03-28 四 | 3.68 | 3.67 | 3.81 | 3.83 | 3.68 | 3.81% | 8.91% | 385105 | 14563万 | 16.47 | 16.48 | 34.13 | 16 | 宏达新材 | 2024-03-27 三 | 3.90 | 3.96 | 3.67 | 3.91 | 3.67 | -7.32% | 8.99% | 388742 | 14730万 | 15.86 | 15.87 | 32.88 | 17 | 宏达新材 | 2024-03-26 二 | 3.83 | 3.85 | 3.96 | 3.96 | 3.76 | 2.86% | 12.33% | 533161 | 20489万 | 17.12 | 17.13 | 35.48 | 18 | 宏达新材 | 2024-03-25 一 | 4.12 | 4.27 | 3.85 | 4.19 | 3.84 | -9.84% | 17.37% | 750955 | 29820万 | 16.64 | 16.65 | 34.49 | 19 | 宏达新材 | 2024-03-22 五 | 4.30 | 4.74 | 4.27 | 4.67 | 4.27 | -9.92% | 24.48% | 1058369 | 46193万 | 18.46 | 18.47 | 38.25 | 20 | 宏达新材 | 2024-03-21 四 | 5.08 | 5.27 | 4.74 | 5.45 | 4.74 | -10.06% | 33.19% | 1434863 | 70950万 | 20.49 | 20.5 | 42.46 | 21 | 宏达新材 | 2024-03-20 三 | 4.70 | 4.79 | 5.27 | 5.27 | 4.70 | 10.02% | 31.50% | 1361577 | 68811万 | 22.78 | 22.79 | 47.21 | 22 | 宏达新材 | 2024-03-19 二 | 4.79 | 4.35 | 4.79 | 4.79 | 4.57 | 10.11% | 26.82% | 1159277 | 55188万 | 20.71 | 20.72 | 42.91 | 23 | 宏达新材 | 2024-03-18 一 | 4.35 | 3.95 | 4.35 | 4.35 | 4.35 | 10.13% | 0.67% | 28923 | 1258万 | 18.8 | 18.81 | 38.97 | 24 | 宏达新材 | 2024-03-15 五 | 3.95 | 3.59 | 3.95 | 3.95 | 3.95 | 10.03% | 2.42% | 104635 | 4133万 | 17.08 | 17.08 | 35.39 | 25 | 宏达新材 | 2024-03-14 四 | 3.35 | 3.26 | 3.59 | 3.59 | 3.27 | 10.12% | 8.99% | 388502 | 13449万 | 15.52 | 15.53 | 32.16 | 26 | 宏达新材 | 2024-03-08 五 | 3.20 | 3.14 | 3.26 | 3.45 | 3.16 | 3.82% | 10.06% | 435062 | 14320万 | 14.09 | 14.1 | 29.2 | 27 | 宏达新材 | 2024-03-07 四 | 3.18 | 3.13 | 3.14 | 3.24 | 3.10 | 0.32% | 6.89% | 297983 | 9429万 | 13.57 | 13.58 | 28.13 | 28 | 宏达新材 | 2024-03-06 三 | 3.08 | 3.22 | 3.13 | 3.20 | 3.08 | -2.80% | 6.59% | 284828 | 8960万 | 13.53 | 13.54 | 28.04 | 29 | 宏达新材 | 2024-03-05 二 | 3.19 | 3.22 | 3.22 | 3.23 | 3.02 | 0.00% | 10.80% | 466772 | 14549万 | 13.92 | 13.93 | 28.85 | 30 | 宏达新材 | 2024-03-04 一 | 3.48 | 3.39 | 3.22 | 3.61 | 3.17 | -5.01% | 15.63% | 675485 | 22585万 | 13.92 | 13.93 | 28.85 | 31 | 宏达新材 | 2024-03-01 五 | 3.39 | 3.08 | 3.39 | 3.39 | 3.16 | 10.06% | 5.02% | 216797 | 7259万 | 14.65 | 14.66 | 30.37 | 32 | 宏达新材 | 2024-02-29 四 | 2.93 | 2.80 | 3.08 | 3.08 | 2.80 | 10.00% | 3.69% | 159671 | 4770万 | 13.31 | 13.32 | 27.59 | 33 | 宏达新材 | 2024-02-28 三 | 3.15 | 3.11 | 2.80 | 3.25 | 2.80 | -9.97% | 8.80% | 380245 | 11486万 | 12.1 | 12.11 | 25.08 | 34 | 宏达新材 | 2024-02-27 二 | 2.99 | 2.99 | 3.11 | 3.12 | 2.91 | 4.01% | 4.72% | 203917 | 6214万 | 13.44 | 13.45 | 27.86 | 35 | 宏达新材 | 2024-02-26 一 | 2.98 | 2.94 | 2.99 | 3.06 | 2.91 | 1.70% | 5.80% | 250722 | 7490万 | 12.93 | 12.93 | 26.79 | 36 | 宏达新材 | 2024-02-23 五 | 2.79 | 2.79 | 2.94 | 2.94 | 2.79 | 5.38% | 6.04% | 261269 | 7471万 | 12.71 | 12.71 | 26.34 | 37 | 宏达新材 | 2024-02-22 四 | 2.66 | 2.66 | 2.79 | 2.80 | 2.62 | 4.89% | 7.35% | 317916 | 8661万 | 12.06 | 12.07 | 24.99 | 38 | 宏达新材 | 2024-02-21 三 | 2.51 | 2.54 | 2.66 | 2.79 | 2.46 | 4.72% | 8.66% | 374357 | 10058万 | 11.5 | 11.5 | 23.83 | 39 | 宏达新材 | 2024-02-20 二 | 2.50 | 2.46 | 2.54 | 2.57 | 2.36 | 3.25% | 5.87% | 253673 | 6298万 | 10.98 | 10.98 | 22.75 | 40 | 宏达新材 | 2024-02-19 一 | 2.26 | 2.26 | 2.46 | 2.46 | 2.26 | 8.85% | 7.94% | 343254 | 8139万 | 10.63 | 10.64 | 22.04 | 41 | 宏达新材 | 2024-02-08 四 | 2.10 | 2.17 | 2.26 | 2.28 | 1.95 | 4.15% | 9.80% | 423653 | 8823万 | 9.77 | 9.77 | 20.25 | 42 | 宏达新材 | 2024-02-07 三 | 2.45 | 2.41 | 2.17 | 2.45 | 2.17 | -9.96% | 7.51% | 324684 | 7210万 | 9.38 | 9.38 | 19.44 | 43 | 宏达新材 | 2024-02-06 二 | 2.42 | 2.68 | 2.41 | 2.55 | 2.41 | -10.07% | 7.23% | 312596 | 7620万 | 10.42 | 10.42 | 21.59 | 44 | 宏达新材 | 2024-02-05 一 | 2.99 | 2.98 | 2.68 | 2.99 | 2.68 | -10.07% | 3.37% | 145757 | 3961万 | 11.59 | 11.59 | 24.01 | 45 | 宏达新材 | 2024-02-02 五 | 3.22 | 3.15 | 2.98 | 3.35 | 2.88 | -5.40% | 5.27% | 227939 | 7068万 | 12.88 | 12.89 | 26.7 | 46 | 宏达新材 | 2024-02-01 四 | 3.20 | 3.18 | 3.15 | 3.20 | 3.02 | -0.94% | 4.67% | 201824 | 6297万 | 13.62 | 13.62 | 28.22 | 47 | 宏达新材 | 2024-01-31 三 | 3.44 | 3.42 | 3.18 | 3.45 | 3.15 | -7.02% | 5.47% | 236558 | 7737万 | 13.75 | 13.75 | 28.49 | 48 | 宏达新材 | 2024-01-30 二 | 3.54 | 3.60 | 3.42 | 3.60 | 3.42 | -5.00% | 4.93% | 212915 | 7459万 | 14.78 | 14.79 | 30.64 | 49 | 宏达新材 | 2024-01-29 一 | 3.80 | 3.81 | 3.60 | 3.86 | 3.58 | -5.51% | 6.83% | 295417 | 10862万 | 15.56 | 15.57 | 32.25 | 50 | 宏达新材 | 2024-01-26 五 | 3.77 | 3.77 | 3.81 | 3.95 | 3.74 | 1.06% | 8.05% | 348134 | 13363万 | 16.47 | 16.48 | 34.13 | 51 | 宏达新材 | 2024-01-25 四 | 3.78 | 3.74 | 3.77 | 3.83 | 3.61 | 0.80% | 11.10% | 479734 | 17836万 | 16.3 | 16.3 | 33.77 | 52 | 宏达新材 | 2024-01-24 三 | 3.59 | 3.61 | 3.74 | 3.92 | 3.56 | 3.60% | 15.55% | 672321 | 25077万 | 16.17 | 16.17 | 33.5 | 53 | 宏达新材 | 2024-01-23 二 | 3.66 | 3.93 | 3.61 | 3.76 | 3.54 | -8.14% | 16.18% | 699277 | 25196万 | 15.61 | 15.61 | 32.34 | 54 | 宏达新材 | 2024-01-22 一 | 4.04 | 4.37 | 3.93 | 4.09 | 3.93 | -10.07% | 12.44% | 537904 | 21335万 | 16.99 | 17 | 35.21 | 55 | 宏达新材 | 2024-01-19 五 | 4.51 | 4.86 | 4.37 | 4.69 | 4.37 | -10.08% | 17.97% | 776962 | 34608万 | 18.89 | 18.9 | 39.15 | 56 | 宏达新材 | 2024-01-18 四 | 5.85 | 5.40 | 4.86 | 5.85 | 4.86 | -10.00% | 28.42% | 1228500 | 64088万 | 21.01 | 21.02 | 43.54 | 57 | 宏达新材 | 2024-01-17 三 | 5.40 | 4.91 | 5.40 | 5.40 | 5.40 | 9.98% | 1.65% | 71206 | 3845万 | 23.34 | 23.35 | 48.38 | 58 | 宏达新材 | 2024-01-16 二 | 4.91 | 4.46 | 4.91 | 4.91 | 4.91 | 10.09% | 1.71% | 73858 | 3626万 | 21.23 | 21.23 | 43.99 | 59 | 宏达新材 | 2024-01-15 一 | 4.05 | 4.05 | 4.46 | 4.46 | 4.01 | 10.12% | 4.70% | 203337 | 8893万 | 19.28 | 19.29 | 39.95 | 60 | 宏达新材 | 2024-01-12 五 | 4.08 | 4.06 | 4.05 | 4.18 | 4.02 | -0.25% | 1.61% | 69480 | 2837万 | 17.51 | 17.52 | 36.28 | 61 | 宏达新材 | 2024-01-11 四 | 3.95 | 3.94 | 4.06 | 4.08 | 3.94 | 3.05% | 1.69% | 73261 | 2937万 | 17.55 | 17.56 | 36.37 | 62 | 宏达新材 | 2024-01-10 三 | 4.02 | 4.01 | 3.94 | 4.03 | 3.94 | -1.75% | 1.27% | 54730 | 2176万 | 17.03 | 17.04 | 35.3 | 63 | 宏达新材 | 2024-01-09 二 | 3.99 | 3.97 | 4.01 | 4.06 | 3.97 | 1.01% | 1.37% | 59270 | 2378万 | 17.33 | 17.34 | 35.92 | 64 | 宏达新材 | 2024-01-08 一 | 4.04 | 4.05 | 3.97 | 4.06 | 3.97 | -1.98% | 1.22% | 52836 | 2121万 | 17.16 | 17.17 | 35.56 | 65 | 宏达新材 | 2024-01-05 五 | 4.14 | 4.11 | 4.05 | 4.15 | 4.02 | -1.46% | 1.38% | 59757 | 2437万 | 17.51 | 17.52 | 36.28 | 66 | 宏达新材 | 2024-01-04 四 | 4.09 | 4.09 | 4.11 | 4.15 | 4.07 | 0.49% | 1.48% | 63990 | 2624万 | 17.77 | 17.77 | 36.82 | 67 | 宏达新材 | 2024-01-03 三 | 4.14 | 4.13 | 4.09 | 4.18 | 4.05 | -0.97% | 2.07% | 89469 | 3671万 | 17.68 | 17.69 | 36.64 | 68 | 宏达新材 | 2024-01-02 二 | 4.05 | 4.00 | 4.13 | 4.16 | 4.04 | 3.25% | 2.86% | 123589 | 5070万 | 17.85 | 17.86 | 37 | 69 | 宏达新材 | 2023-12-29 五 | 3.91 | 3.91 | 4.00 | 4.01 | 3.88 | 2.30% | 1.62% | 70189 | 2791万 | 17.29 | 17.3 | 35.83 | 70 | 宏达新材 | 2023-12-28 四 | 3.83 | 3.83 | 3.91 | 3.95 | 3.79 | 2.09% | 1.40% | 60581 | 2354万 | 16.9 | 16.91 | 35.03 | 71 | 宏达新材 | 2023-12-27 三 | 3.79 | 3.77 | 3.83 | 3.86 | 3.74 | 1.59% | 1.49% | 64392 | 2449万 | 16.56 | 16.56 | 34.31 | 72 | 宏达新材 | 2023-12-26 二 | 3.83 | 3.81 | 3.77 | 3.83 | 3.75 | -1.05% | 1.12% | 48536 | 1836万 | 16.3 | 16.3 | 33.77 | 73 | 宏达新材 | 2023-12-25 一 | 3.83 | 3.83 | 3.81 | 3.86 | 3.76 | -0.52% | 1.44% | 62154 | 2367万 | 16.47 | 16.48 | 34.13 | 74 | 宏达新材 | 2023-12-22 五 | 3.92 | 3.91 | 3.83 | 3.94 | 3.81 | -2.05% | 1.45% | 62627 | 2412万 | 16.56 | 16.56 | 34.31 | 75 | 宏达新材 | 2023-12-21 四 | 3.91 | 3.91 | 3.91 | 3.93 | 3.80 | 0.00% | 1.42% | 61275 | 2376万 | 16.9 | 16.91 | 35.03 | 76 | 宏达新材 | 2023-12-20 三 | 3.94 | 3.90 | 3.91 | 3.99 | 3.90 | 0.26% | 1.37% | 59261 | 2333万 | 16.9 | 16.91 | 35.03 | 77 | 宏达新材 | 2023-12-19 二 | 3.92 | 3.92 | 3.90 | 3.94 | 3.85 | -0.51% | 1.01% | 43497 | 1692万 | 16.86 | 16.87 | 34.94 | 78 | 宏达新材 | 2023-12-18 一 | 3.96 | 3.99 | 3.92 | 4.03 | 3.90 | -1.75% | 1.30% | 56114 | 2221万 | 16.95 | 16.95 | 35.12 | 79 | 宏达新材 | 2023-12-15 五 | 3.97 | 3.93 | 3.99 | 4.08 | 3.92 | 1.53% | 1.72% | 74268 | 2957万 | 17.25 | 17.26 | 35.74 | 80 | 宏达新材 | 2023-12-14 四 | 3.92 | 3.91 | 3.93 | 4.00 | 3.91 | 0.51% | 1.25% | 54043 | 2138万 | 16.99 | 17 | 35.21 | 81 | 宏达新材 | 2023-12-13 三 | 3.88 | 3.89 | 3.91 | 3.96 | 3.87 | 0.51% | 1.28% | 55179 | 2161万 | 16.9 | 16.91 | 35.03 | 82 | 宏达新材 | 2023-12-12 二 | 3.86 | 3.85 | 3.89 | 3.90 | 3.80 | 1.04% | 1.50% | 64845 | 2498万 | 16.82 | 16.82 | 34.85 | 83 | 宏达新材 | 2023-12-11 一 | 3.84 | 3.85 | 3.85 | 3.90 | 3.81 | 0.00% | 2.64% | 113954 | 4382万 | 16.64 | 16.65 | 34.49 | 84 | 宏达新材 | 2023-12-08 五 | 4.03 | 4.01 | 3.85 | 4.04 | 3.84 | -3.99% | 2.03% | 87704 | 3430万 | 16.64 | 16.65 | 34.49 | 85 | 宏达新材 | 2023-12-07 四 | 4.06 | 4.04 | 4.01 | 4.08 | 3.99 | -0.74% | 1.15% | 49654 | 1997万 | 17.33 | 17.34 | 35.92 | 86 | 宏达新材 | 2023-12-06 三 | 4.00 | 4.00 | 4.04 | 4.09 | 4.00 | 1.00% | 1.08% | 46799 | 1898万 | 17.46 | 17.47 | 36.19 | 87 | 宏达新材 | 2023-12-05 二 | 4.07 | 4.08 | 4.00 | 4.11 | 4.00 | -1.96% | 1.35% | 58175 | 2350万 | 17.29 | 17.3 | 35.83 | 88 | 宏达新材 | 2023-12-04 一 | 4.04 | 4.02 | 4.08 | 4.12 | 4.03 | 1.49% | 1.96% | 84713 | 3457万 | 17.64 | 17.65 | 36.55 | 89 | 宏达新材 | 2023-12-01 五 | 4.00 | 4.00 | 4.02 | 4.05 | 3.97 | 0.50% | 1.43% | 61743 | 2476万 | 17.38 | 17.39 | 36.01 | 90 | 宏达新材 | 2023-11-30 四 | 4.06 | 4.04 | 4.00 | 4.06 | 3.95 | -0.99% | 1.51% | 65133 | 2597万 | 17.29 | 17.3 | 35.83 | 91 | 宏达新材 | 2023-11-29 三 | 4.05 | 4.04 | 4.04 | 4.07 | 4.00 | 0.00% | 1.26% | 54356 | 2192万 | 17.46 | 17.47 | 36.19 | 92 | 宏达新材 | 2023-11-28 二 | 4.02 | 4.02 | 4.04 | 4.08 | 3.99 | 0.50% | 1.16% | 50247 | 2034万 | 17.46 | 17.47 | 36.19 | 93 | 宏达新材 | 2023-11-27 一 | 4.04 | 4.02 | 4.02 | 4.08 | 3.99 | 0.00% | 1.57% | 68007 | 2739万 | 17.38 | 17.39 | 36.01 | 94 | 宏达新材 | 2023-11-24 五 | 4.06 | 4.04 | 4.02 | 4.14 | 4.00 | -0.50% | 1.47% | 63472 | 2559万 | 17.38 | 17.39 | 36.01 | 95 | 宏达新材 | 2023-11-23 四 | 4.01 | 4.05 | 4.04 | 4.07 | 3.99 | -0.25% | 1.41% | 60910 | 2457万 | 17.46 | 17.47 | 36.19 | 96 | 宏达新材 | 2023-11-22 三 | 4.09 | 4.10 | 4.05 | 4.13 | 4.00 | -1.22% | 1.76% | 76123 | 3084万 | 17.51 | 17.52 | 36.28 | 97 | 宏达新材 | 2023-11-21 二 | 4.10 | 4.11 | 4.10 | 4.18 | 4.06 | -0.24% | 1.90% | 82108 | 3382万 | 17.72 | 17.73 | 36.73 | 98 | 宏达新材 | 2023-11-20 一 | 4.09 | 4.05 | 4.11 | 4.13 | 4.02 | 1.48% | 1.90% | 82335 | 3370万 | 17.77 | 17.77 | 36.82 | 99 | 宏达新材 | 2023-11-17 五 | 3.99 | 3.99 | 4.05 | 4.07 | 3.97 | 1.50% | 1.34% | 58045 | 2335万 | 17.51 | 17.52 | 36.28 | 100 | 宏达新材 | 2023-11-16 四 | 4.03 | 4.04 | 3.99 | 4.05 | 3.98 | -1.24% | 1.04% | 44952 | 1800万 | 17.25 | 17.26 | 35.74 | 101 | 宏达新材 | 2023-11-15 三 | 4.02 | 4.00 | 4.04 | 4.05 | 3.99 | 1.00% | 1.16% | 50278 | 2024万 | 17.46 | 17.47 | 36.19 | 102 | 宏达新材 | 2023-11-14 二 | 4.04 | 4.04 | 4.00 | 4.04 | 3.96 | -0.99% | 1.46% | 63295 | 2529万 | 17.29 | 17.3 | 35.83 | 103 | 宏达新材 | 2023-11-13 一 | 4.06 | 3.98 | 4.04 | 4.07 | 3.99 | 1.51% | 1.88% | 81087 | 3267万 | 17.46 | 17.47 | 36.19 | 104 | 宏达新材 | 2023-11-10 五 | 3.93 | 3.94 | 3.98 | 4.02 | 3.90 | 1.02% | 1.55% | 67125 | 2666万 | 17.21 | 17.21 | 35.65 | 105 | 宏达新材 | 2023-11-09 四 | 3.95 | 3.97 | 3.94 | 3.98 | 3.90 | -0.76% | 1.32% | 56950 | 2242万 | 17.03 | 17.04 | 35.3 | 106 | 宏达新材 | 2023-11-08 三 | 4.00 | 3.99 | 3.97 | 4.05 | 3.93 | -0.50% | 1.46% | 63155 | 2515万 | 17.16 | 17.17 | 35.56 | 107 | 宏达新材 | 2023-11-07 二 | 3.95 | 3.95 | 3.99 | 4.01 | 3.90 | 1.01% | 1.42% | 61358 | 2436万 | 17.25 | 17.26 | 35.74 | 108 | 宏达新材 | 2023-11-06 一 | 3.88 | 3.88 | 3.95 | 4.00 | 3.86 | 1.80% | 1.61% | 69778 | 2742万 | 17.08 | 17.08 | 35.39 | 109 | 宏达新材 | 2023-11-03 五 | 3.94 | 3.95 | 3.88 | 3.97 | 3.87 | -1.77% | 1.34% | 57950 | 2268万 | 16.77 | 16.78 | 34.76 | 110 | 宏达新材 | 2023-11-02 四 | 3.96 | 3.94 | 3.95 | 4.02 | 3.92 | 0.25% | 1.34% | 57818 | 2287万 | 17.08 | 17.08 | 35.39 | 111 | 宏达新材 | 2023-11-01 三 | 3.87 | 3.88 | 3.94 | 3.95 | 3.84 | 1.55% | 2.02% | 87506 | 3434万 | 17.03 | 17.04 | 35.3 | 112 | 宏达新材 | 2023-10-31 二 | 3.86 | 3.87 | 3.88 | 3.90 | 3.85 | 0.26% | 1.00% | 43354 | 1678万 | 16.77 | 16.78 | 34.76 | 113 | 宏达新材 | 2023-10-30 一 | 3.82 | 3.80 | 3.87 | 3.89 | 3.79 | 1.84% | 1.53% | 66323 | 2556万 | 16.73 | 16.74 | 36.1 | 114 | 宏达新材 | 2023-10-27 五 | 3.78 | 3.80 | 3.80 | 3.83 | 3.77 | 0.00% | 1.12% | 48345 | 1839万 | 16.43 | 16.43 | 35.44 | 115 | 宏达新材 | 2023-10-26 四 | 3.84 | 3.85 | 3.80 | 3.88 | 3.74 | -1.30% | 1.37% | 59142 | 2239万 | 16.43 | 16.43 | 35.44 | 116 | 宏达新材 | 2023-10-25 三 | 3.73 | 3.70 | 3.85 | 3.86 | 3.71 | 4.05% | 1.73% | 74726 | 2854万 | 16.64 | 16.65 | 35.91 | 117 | 宏达新材 | 2023-10-24 二 | 3.53 | 3.55 | 3.70 | 3.73 | 3.53 | 4.23% | 1.26% | 54477 | 2000万 | 15.99 | 16 | 34.51 | 118 | 宏达新材 | 2023-10-23 一 | 3.63 | 3.64 | 3.55 | 3.65 | 3.50 | -2.47% | 1.11% | 47931 | 1705万 | 15.35 | 15.35 | 33.11 | 119 | 宏达新材 | 2023-10-20 五 | 3.62 | 3.63 | 3.64 | 3.67 | 3.59 | 0.28% | 0.89% | 38360 | 1397万 | 15.74 | 15.74 | 33.95 | 120 | 宏达新材 | 2023-10-19 四 | 3.63 | 3.64 | 3.63 | 3.72 | 3.57 | -0.27% | 1.11% | 48175 | 1758万 | 15.69 | 15.7 | 33.86 | 121 | 宏达新材 | 2023-10-18 三 | 3.75 | 3.76 | 3.64 | 3.76 | 3.63 | -3.19% | 1.31% | 56508 | 2073万 | 15.74 | 15.74 | 33.95 | 122 | 宏达新材 | 2023-10-17 二 | 3.72 | 3.72 | 3.76 | 3.78 | 3.69 | 1.08% | 0.92% | 39836 | 1489万 | 16.25 | 16.26 | 35.07 | 123 | 宏达新材 | 2023-10-16 一 | 3.69 | 3.69 | 3.72 | 3.75 | 3.65 | 0.81% | 1.14% | 49484 | 1836万 | 16.08 | 16.09 | 34.7 | 124 | 宏达新材 | 2023-10-13 五 | 3.78 | 3.78 | 3.69 | 3.79 | 3.69 | -2.38% | 1.23% | 53117 | 1972万 | 15.95 | 15.96 | 34.42 | 125 | 宏达新材 | 2023-10-12 四 | 3.84 | 3.84 | 3.78 | 3.86 | 3.76 | -1.56% | 1.40% | 60505 | 2299万 | 16.34 | 16.35 | 35.26 | 126 | 宏达新材 | 2023-10-11 三 | 3.81 | 3.80 | 3.84 | 3.86 | 3.78 | 1.05% | 1.15% | 49885 | 1905万 | 16.6 | 16.61 | 35.82 | 127 | 宏达新材 | 2023-10-10 二 | 3.79 | 3.80 | 3.80 | 3.84 | 3.78 | 0.00% | 1.07% | 46436 | 1768万 | 16.43 | 16.43 | 35.44 | 128 | 宏达新材 | 2023-10-09 一 | 3.87 | 3.87 | 3.80 | 3.89 | 3.78 | -1.81% | 1.08% | 46751 | 1788万 | 16.43 | 16.43 | 35.44 | 129 | 宏达新材 | 2023-09-28 四 | 3.81 | 3.82 | 3.87 | 3.92 | 3.80 | 1.31% | 1.29% | 55903 | 2164万 | 16.73 | 16.74 | 36.1 | 130 | 宏达新材 | 2023-09-27 三 | 3.77 | 3.77 | 3.82 | 3.84 | 3.73 | 1.33% | 1.31% | 56687 | 2160万 | 16.51 | 16.52 | 35.63 | 131 | 宏达新材 | 2023-09-26 二 | 3.75 | 3.76 | 3.77 | 3.78 | 3.68 | 0.27% | 1.20% | 51856 | 1937万 | 16.3 | 16.3 | 35.16 | 132 | 宏达新材 | 2023-09-25 一 | 3.80 | 3.82 | 3.76 | 3.84 | 3.74 | -1.57% | 1.50% | 64818 | 2443万 | 16.25 | 16.26 | 35.07 | 133 | 宏达新材 | 2023-09-22 五 | 3.74 | 3.76 | 3.82 | 3.82 | 3.73 | 1.60% | 1.07% | 46163 | 1747万 | 16.51 | 16.52 | 35.63 | 134 | 宏达新材 | 2023-09-21 四 | 3.81 | 3.78 | 3.76 | 3.83 | 3.72 | -0.53% | 1.15% | 49808 | 1874万 | 16.25 | 16.26 | 35.07 | 135 | 宏达新材 | 2023-09-20 三 | 3.85 | 3.85 | 3.78 | 3.88 | 3.76 | -1.82% | 1.21% | 52100 | 1983万 | 16.34 | 16.35 | 35.26 | 136 | 宏达新材 | 2023-09-19 二 | 3.92 | 3.92 | 3.85 | 3.97 | 3.81 | -1.79% | 1.73% | 74599 | 2875万 | 16.64 | 16.65 | 35.91 | 137 | 宏达新材 | 2023-09-18 一 | 3.77 | 3.76 | 3.92 | 3.94 | 3.74 | 4.26% | 2.96% | 127790 | 4956万 | 16.95 | 16.95 | 36.56 | 138 | 宏达新材 | 2023-09-15 五 | 3.76 | 3.76 | 3.76 | 3.81 | 3.72 | 0.00% | 0.79% | 34198 | 1287万 | 16.25 | 16.26 | 35.07 | 139 | 宏达新材 | 2023-09-14 四 | 3.81 | 3.79 | 3.76 | 3.81 | 3.72 | -0.79% | 1.05% | 45602 | 1712万 | 16.25 | 16.26 | 35.07 | 140 | 宏达新材 | 2023-09-13 三 | 3.81 | 3.82 | 3.79 | 3.85 | 3.75 | -0.79% | 1.23% | 53135 | 2019万 | 16.38 | 16.39 | 35.35 | 141 | 宏达新材 | 2023-09-12 二 | 3.86 | 3.87 | 3.82 | 3.88 | 3.81 | -1.29% | 0.94% | 40446 | 1549万 | 16.51 | 16.52 | 35.63 | 142 | 宏达新材 | 2023-09-11 一 | 3.85 | 3.85 | 3.87 | 3.88 | 3.80 | 0.52% | 1.02% | 44117 | 1700万 | 16.73 | 16.74 | 36.1 | 143 | 宏达新材 | 2023-09-08 五 | 3.82 | 3.85 | 3.85 | 3.89 | 3.82 | 0.00% | 1.19% | 51562 | 1984万 | 16.64 | 16.65 | 35.91 | 144 | 宏达新材 | 2023-09-07 四 | 3.93 | 3.93 | 3.85 | 3.98 | 3.83 | -2.04% | 1.63% | 70325 | 2727万 | 16.64 | 16.65 | 35.91 | 145 | 宏达新材 | 2023-09-06 三 | 3.94 | 3.93 | 3.93 | 3.97 | 3.90 | 0.00% | 1.50% | 64827 | 2549万 | 16.99 | 17 | 36.66 | 146 | 宏达新材 | 2023-09-05 二 | 3.97 | 3.93 | 3.93 | 4.01 | 3.91 | 0.00% | 1.88% | 81417 | 3216万 | 16.99 | 17 | 36.66 | 147 | 宏达新材 | 2023-09-04 一 | 3.86 | 3.86 | 3.93 | 3.94 | 3.84 | 1.81% | 1.76% | 75916 | 2962万 | 16.99 | 17 | 36.66 | 148 | 宏达新材 | 2023-09-01 五 | 3.90 | 3.88 | 3.86 | 3.92 | 3.83 | -0.52% | 1.60% | 69189 | 2669万 | 16.69 | 16.69 | 36 | 149 | 宏达新材 | 2023-08-31 四 | 3.87 | 3.87 | 3.88 | 3.90 | 3.80 | 0.26% | 2.26% | 97554 | 3774万 | 16.77 | 16.78 | 36.19 | 150 | 宏达新材 | 2023-08-30 三 | 3.84 | 3.85 | 3.87 | 3.90 | 3.83 | 0.52% | 1.55% | 66819 | 2583万 | 16.73 | 16.74 | 36.1 | 151 | 宏达新材 | 2023-08-29 二 | 3.71 | 3.72 | 3.85 | 3.86 | 3.68 | 3.49% | 2.15% | 93004 | 3543万 | 16.64 | 16.65 | 35.91 | 152 | 宏达新材 | 2023-08-28 一 | 3.86 | 3.68 | 3.72 | 3.90 | 3.70 | 1.09% | 1.93% | 83301 | 3159万 | 16.08 | 16.09 | 34.4 | 153 | 宏达新材 | 2023-08-25 五 | 3.76 | 3.76 | 3.68 | 3.77 | 3.65 | -2.13% | 1.68% | 72634 | 2687万 | 15.91 | 15.92 | 34.03 | 154 | 宏达新材 | 2023-08-23 三 | 3.81 | 3.81 | 3.78 | 3.82 | 3.74 | -0.79% | 1.91% | 82418 | 3115万 | 16.34 | 16.35 | 34.96 | 155 | 宏达新材 | 2023-08-22 二 | 3.82 | 3.78 | 3.81 | 3.84 | 3.69 | 0.79% | 2.03% | 87864 | 3310万 | 16.47 | 16.48 | 35.24 |
|
行情刷新 | 流通股东
|