股票名称 代码 002290 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 禾盛新材 2026-03-23 一 59.51 60.93 54.84 59.78 54.84 -10.00% 3.54% 87595 49634万 135.67 136.06 87.12 2 禾盛新材 2026-03-20 五 61.18 60.90 60.93 62.86 60.88 0.05% 1.77% 43832 27221万 150.74 151.17 96.8 3 禾盛新材 2026-03-19 四 62.44 63.30 60.90 62.87 60.50 -3.79% 1.59% 39292 24030万 150.66 151.1 96.75 4 禾盛新材 2026-03-18 三 63.12 62.63 63.30 63.50 61.50 1.07% 1.39% 34510 21560万 156.6 157.06 100.56 5 禾盛新材 2026-03-17 二 65.32 64.32 62.63 66.23 62.28 -2.63% 2.13% 52755 33794万 154.94 155.39 99.5 6 禾盛新材 2026-03-16 一 63.10 63.30 64.32 65.88 63.02 1.61% 2.09% 51773 33340万 159.12 159.59 102.18 7 禾盛新材 2026-03-13 五 65.00 65.73 63.30 65.98 63.27 -3.70% 1.70% 42142 27017万 156.6 157.06 100.56 8 禾盛新材 2026-03-12 四 67.00 67.04 65.73 67.40 64.56 -1.95% 2.50% 61870 40682万 162.61 163.08 104.42 9 禾盛新材 2026-03-11 三 66.86 67.21 67.04 68.58 65.80 -0.25% 3.60% 89162 60223万 165.85 166.33 106.5 10 禾盛新材 2026-03-10 二 61.33 61.10 67.21 67.21 61.33 10.00% 3.26% 80677 53037万 166.27 166.76 106.77 11 禾盛新材 2026-03-09 一 63.70 64.22 61.10 64.00 58.28 -4.86% 3.75% 92787 55788万 151.16 151.6 97.07 12 禾盛新材 2026-03-06 五 63.91 63.90 64.22 65.18 63.36 0.50% 1.00% 24819 15973万 158.87 159.34 102.02 13 禾盛新材 2026-03-05 四 64.01 63.00 63.90 65.50 63.00 1.43% 1.49% 36826 23711万 158.08 158.54 101.51 14 禾盛新材 2026-03-04 三 61.44 62.30 63.00 64.00 61.42 1.12% 1.37% 33951 21355万 155.86 156.31 100.08 15 禾盛新材 2026-03-03 二 63.99 63.77 62.30 66.18 62.26 -2.31% 2.29% 56562 36372万 154.12 154.57 98.97 16 禾盛新材 2026-03-02 一 61.50 63.86 63.77 64.28 61.39 -0.14% 2.31% 57189 36063万 157.76 158.22 101.31 17 禾盛新材 2026-02-27 五 65.43 65.73 63.86 65.44 63.69 -2.84% 2.07% 51318 32954万 157.98 158.44 101.45 18 禾盛新材 2026-02-26 四 65.00 65.00 65.73 66.87 64.26 1.12% 1.62% 40197 26385万 162.61 163.08 104.42 19 禾盛新材 2026-02-25 三 64.80 64.14 65.00 65.86 63.50 1.34% 1.92% 47561 30822万 160.8 161.27 103.26 20 禾盛新材 2026-02-24 二 61.24 61.00 64.14 65.00 61.24 5.15% 2.60% 64343 40855万 158.68 159.14 101.9 21 禾盛新材 2026-02-13 五 61.00 61.31 61.00 61.70 59.80 -0.51% 1.97% 48721 29486万 150.91 151.35 96.91 22 禾盛新材 2026-02-12 四 57.86 58.18 61.31 62.59 57.54 5.38% 4.45% 110102 66913万 151.68 152.12 97.4 23 禾盛新材 2026-02-11 三 58.00 57.78 58.18 59.40 57.03 0.69% 1.78% 44034 25829万 143.93 144.35 92.43 24 禾盛新材 2026-02-10 二 59.54 59.11 57.78 59.56 56.82 -2.25% 1.57% 38778 22420万 142.94 143.36 91.79 25 禾盛新材 2026-02-09 一 58.00 57.08 59.11 59.70 57.12 3.56% 2.06% 51053 29886万 146.23 146.66 93.9 26 禾盛新材 2026-02-06 五 57.60 58.18 57.08 57.80 56.31 -1.89% 1.27% 31419 17932万 141.21 141.62 90.68 27 禾盛新材 2026-02-05 四 56.72 57.27 58.18 58.97 56.72 1.59% 2.06% 50873 29578万 143.93 144.35 92.43 28 禾盛新材 2026-02-04 三 58.16 58.79 57.27 58.89 56.89 -2.59% 1.31% 32453 18696万 141.68 142.09 90.98 29 禾盛新材 2026-02-03 二 57.38 57.00 58.79 59.36 56.67 3.14% 2.33% 57729 33476万 145.44 145.87 93.4 30 禾盛新材 2026-02-02 一 60.63 60.63 57.00 60.63 55.21 -5.99% 3.98% 98573 56972万 141.01 141.42 90.55 31 禾盛新材 2026-01-30 五 58.00 57.77 60.63 61.50 57.19 4.95% 3.66% 90507 53927万 149.99 150.43 96.32 32 禾盛新材 2026-01-29 四 58.71 58.84 57.77 60.18 57.57 -1.82% 2.20% 54482 32025万 142.92 143.33 91.78 33 禾盛新材 2026-01-28 三 60.16 59.48 58.84 60.40 57.76 -1.08% 2.07% 51132 29986万 145.56 145.99 93.48 34 禾盛新材 2026-01-27 二 58.24 58.41 59.48 59.50 57.30 1.83% 2.50% 61900 36252万 147.15 147.58 94.49 35 禾盛新材 2026-01-26 一 59.60 59.60 58.41 60.75 57.89 -2.00% 3.02% 74687 44008万 144.5 144.92 92.79 36 禾盛新材 2026-01-23 五 62.65 64.13 59.60 63.65 58.44 -7.06% 6.88% 170313 102673万 147.44 147.87 94.68 37 禾盛新材 2026-01-22 四 67.09 64.02 64.13 68.62 63.00 0.17% 7.72% 190997 125773万 158.65 159.11 101.88 38 禾盛新材 2026-01-21 三 58.20 58.20 64.02 64.02 58.20 10.00% 4.58% 113326 70978万 158.38 158.84 101.7 39 禾盛新材 2026-01-20 二 56.76 56.75 58.20 58.75 55.56 2.56% 3.25% 80402 46171万 143.98 144.4 92.46 40 禾盛新材 2026-01-19 一 56.50 56.60 56.75 59.20 55.01 0.27% 3.45% 85431 49282万 140.39 140.8 90.16 41 禾盛新材 2026-01-16 五 60.29 59.11 56.60 61.58 56.21 -4.25% 5.19% 128468 74158万 140.02 140.43 89.92 42 禾盛新材 2026-01-15 四 59.86 59.17 59.11 60.95 57.39 -0.10% 3.39% 83988 49525万 146.23 146.66 93.9 43 禾盛新材 2026-01-14 三 53.60 53.79 59.17 59.17 53.28 10.00% 4.92% 121678 69536万 146.38 146.81 94 44 禾盛新材 2026-01-13 二 53.96 53.27 53.79 54.60 52.58 0.98% 2.24% 55292 29584万 133.07 133.46 85.45 45 禾盛新材 2026-01-12 一 51.26 51.28 53.27 55.00 50.50 3.88% 3.63% 89681 47734万 131.78 132.17 84.63 46 禾盛新材 2026-01-09 五 50.34 50.34 51.28 51.65 50.00 1.87% 1.93% 47674 24343万 126.86 127.23 81.47 47 禾盛新材 2026-01-08 四 49.48 49.80 50.34 51.08 49.20 1.08% 2.05% 50639 25420万 124.54 124.9 79.97 48 禾盛新材 2026-01-07 三 49.64 49.64 49.80 50.82 49.02 0.32% 2.36% 58285 29101万 123.2 123.56 79.11 49 禾盛新材 2026-01-06 二 49.88 49.39 49.64 50.21 48.50 0.51% 2.58% 63919 31548万 122.8 123.16 78.86 50 禾盛新材 2026-01-05 一 45.95 45.70 49.39 49.80 45.70 8.07% 4.00% 98949 48133万 122.19 122.54 78.46 51 禾盛新材 2025-12-31 三 44.99 45.43 45.70 46.43 44.93 0.59% 2.16% 53446 24544万 113.06 113.39 72.6 52 禾盛新材 2025-12-30 二 45.02 45.30 45.43 45.94 44.62 0.29% 2.30% 56917 25804万 112.39 112.72 72.17 53 禾盛新材 2025-12-29 一 42.50 42.62 45.30 46.12 41.90 6.29% 4.63% 114641 51226万 112.07 112.39 71.97 54 禾盛新材 2025-12-26 五 42.70 42.91 42.62 43.20 42.50 -0.68% 1.20% 29716 12715万 105.44 105.75 67.71 55 禾盛新材 2025-12-25 四 42.28 42.28 42.91 43.11 42.00 1.49% 1.45% 35889 15326万 106.16 106.47 68.17 56 禾盛新材 2025-12-24 三 41.68 41.68 42.28 42.88 41.39 1.44% 1.66% 40953 17381万 104.6 104.9 67.17 57 禾盛新材 2025-12-23 二 40.66 40.94 41.68 41.70 40.66 1.81% 1.32% 32591 13421万 103.11 103.41 66.21 58 禾盛新材 2025-12-22 一 40.29 40.24 40.94 41.80 39.88 1.74% 1.73% 42687 17623万 101.28 101.58 65.04 59 禾盛新材 2025-12-19 五 41.29 40.87 40.24 41.69 39.66 -1.54% 2.50% 61887 25229万 99.55 99.84 63.93 60 禾盛新材 2025-12-18 四 41.64 41.66 40.87 41.64 40.66 -1.90% 1.19% 29524 12128万 101.11 101.4 64.93 61 禾盛新材 2025-12-17 三 40.77 40.83 41.66 42.00 40.14 2.03% 1.41% 34953 14380万 103.06 103.36 66.18 62 禾盛新材 2025-12-16 二 40.90 40.97 40.83 42.37 40.00 -0.34% 2.02% 49954 20479万 101.01 101.3 64.86 63 禾盛新材 2025-12-15 一 41.90 41.95 40.97 41.90 40.60 -2.34% 1.72% 42622 17511万 101.36 101.65 65.09 64 禾盛新材 2025-12-12 五 42.76 42.77 41.95 42.85 41.84 -1.92% 1.61% 39833 16822万 103.78 104.08 66.64 65 禾盛新材 2025-12-11 四 44.23 44.20 42.77 44.42 42.60 -3.24% 2.56% 63265 27294万 105.81 106.12 67.95 66 禾盛新材 2025-12-10 三 42.00 42.05 44.20 44.44 41.90 5.11% 3.33% 82324 35825万 109.35 109.67 70.22 67 禾盛新材 2025-12-09 二 42.17 42.23 42.05 42.50 41.75 -0.43% 1.54% 38116 16037万 104.03 104.33 66.8 68 禾盛新材 2025-12-08 一 42.80 42.84 42.23 43.27 42.00 -1.42% 1.86% 46028 19562万 104.47 104.78 67.09 69 禾盛新材 2025-12-05 五 43.01 43.13 42.84 43.49 42.22 -0.67% 2.13% 52730 22525万 105.98 106.29 68.06 70 禾盛新材 2025-12-04 四 43.80 43.50 43.13 45.12 43.00 -0.85% 2.79% 69008 30260万 106.7 107.01 68.52 71 禾盛新材 2025-12-03 三 42.51 42.52 43.50 44.42 42.51 2.30% 3.28% 81232 35210万 107.61 107.93 69.11 72 禾盛新材 2025-12-02 二 42.40 42.40 42.52 42.91 41.98 0.28% 2.36% 58288 24746万 105.19 105.5 67.55 73 禾盛新材 2025-12-01 一 39.42 39.27 42.40 43.11 39.35 7.97% 6.27% 154992 65194万 104.89 105.2 67.36 74 禾盛新材 2025-11-28 五 37.78 37.78 39.27 39.80 37.68 3.94% 2.96% 73161 28557万 97.15 97.43 62.39 75 禾盛新材 2025-11-27 四 37.85 38.15 37.78 38.39 37.50 -0.97% 1.48% 36537 13845万 93.46 93.74 60.02 76 禾盛新材 2025-11-26 三 38.66 38.86 38.15 38.86 38.00 -1.83% 1.82% 45023 17228万 94.38 94.65 60.61 77 禾盛新材 2025-11-25 二 39.88 40.00 38.86 39.99 38.72 -2.85% 3.40% 84085 32993万 96.14 96.42 61.73 78 禾盛新材 2025-11-24 一 42.70 38.82 40.00 42.70 38.77 3.04% 7.32% 181122 73195万 98.96 99.24 63.55 79 禾盛新材 2025-11-21 五 37.70 37.99 38.82 39.49 37.18 2.18% 4.88% 120794 46610万 96.04 96.32 61.67 80 禾盛新材 2025-11-20 四 37.50 37.45 37.99 38.03 36.70 1.44% 2.28% 56334 21131万 93.98 94.26 60.35 81 禾盛新材 2025-11-19 三 37.89 37.88 37.45 38.50 37.41 -1.14% 2.03% 50211 18939万 92.65 92.92 59.49 82 禾盛新材 2025-11-18 二 38.09 38.24 37.88 38.29 37.61 -0.94% 1.12% 27593 10459万 93.71 93.98 60.18 83 禾盛新材 2025-11-17 一 38.05 38.02 38.24 38.38 37.40 0.58% 1.68% 41587 15778万 94.6 94.88 60.75

行情刷新 | 流通股东