| 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 | 2024-04-30 二 | 14.84 | 14.75 | 14.14 | 14.84 | 14.11 | -4.14% | 1.30% | 32160 | 4593万 | 34.93 | 35.08 | 37.76 | 2 | 禾盛新材 | 2024-04-29 一 | 14.47 | 14.46 | 14.75 | 14.88 | 14.20 | 2.01% | 1.30% | 32227 | 4696万 | 36.44 | 36.6 | 39.39 | 3 | 禾盛新材 | 2024-04-26 五 | 14.47 | 14.60 | 14.46 | 14.71 | 14.18 | -0.96% | 1.50% | 37003 | 5326万 | 35.73 | 35.88 | 38.62 | 4 | 禾盛新材 | 2024-04-25 四 | 14.40 | 14.04 | 14.60 | 15.10 | 14.18 | 3.99% | 2.25% | 55596 | 8144万 | 36.07 | 36.22 | 38.99 | 5 | 禾盛新材 | 2024-04-24 三 | 14.00 | 14.02 | 14.04 | 14.08 | 13.62 | 0.14% | 1.03% | 25441 | 3532万 | 34.69 | 34.83 | 42.09 | 6 | 禾盛新材 | 2024-04-23 二 | 13.68 | 13.54 | 14.02 | 14.19 | 13.46 | 3.55% | 1.29% | 31790 | 4446万 | 34.64 | 34.79 | 42.03 | 7 | 禾盛新材 | 2024-04-22 一 | 13.70 | 13.83 | 13.54 | 13.88 | 13.00 | -2.10% | 1.03% | 25339 | 3415万 | 33.45 | 33.59 | 40.59 | 8 | 禾盛新材 | 2024-04-19 五 | 14.37 | 14.37 | 13.83 | 14.58 | 13.71 | -3.76% | 1.25% | 30984 | 4353万 | 34.17 | 34.31 | 41.46 | 9 | 禾盛新材 | 2024-04-18 四 | 14.20 | 14.15 | 14.37 | 14.69 | 13.96 | 1.55% | 1.25% | 30870 | 4439万 | 35.5 | 35.65 | 43.07 | 10 | 禾盛新材 | 2024-04-17 三 | 12.94 | 12.91 | 14.15 | 14.19 | 12.90 | 9.60% | 1.31% | 32321 | 4454万 | 34.96 | 35.11 | 42.42 | 11 | 禾盛新材 | 2024-04-16 二 | 13.87 | 14.34 | 12.91 | 14.43 | 12.91 | -9.97% | 2.51% | 62102 | 8277万 | 31.9 | 32.03 | 38.7 | 12 | 禾盛新材 | 2024-04-15 一 | 15.00 | 14.99 | 14.34 | 15.16 | 13.90 | -4.34% | 1.67% | 41367 | 5932万 | 35.43 | 35.58 | 42.98 | 13 | 禾盛新材 | 2024-04-12 五 | 15.03 | 15.07 | 14.99 | 15.50 | 14.95 | -0.53% | 0.96% | 23684 | 3600万 | 37.03 | 37.19 | 44.93 | 14 | 禾盛新材 | 2024-04-11 四 | 14.98 | 15.03 | 15.07 | 15.33 | 14.73 | 0.27% | 1.05% | 25961 | 3924万 | 37.23 | 37.39 | 45.17 | 15 | 禾盛新材 | 2024-04-10 三 | 15.30 | 15.11 | 15.03 | 15.40 | 14.67 | -0.53% | 1.39% | 34408 | 5132万 | 37.13 | 37.29 | 45.05 | 16 | 禾盛新材 | 2024-04-09 二 | 14.40 | 14.40 | 15.11 | 15.50 | 14.17 | 4.93% | 1.90% | 47065 | 6991万 | 37.33 | 37.49 | 45.29 | 17 | 禾盛新材 | 2024-04-08 一 | 14.59 | 14.60 | 14.40 | 14.88 | 14.40 | -1.37% | 1.48% | 36457 | 5331万 | 35.58 | 35.73 | 43.16 | 18 | 禾盛新材 | 2024-04-03 三 | 14.33 | 14.42 | 14.60 | 14.75 | 14.26 | 1.25% | 1.14% | 28249 | 4106万 | 36.07 | 36.22 | 43.76 | 19 | 禾盛新材 | 2024-04-02 二 | 14.58 | 14.59 | 14.42 | 14.78 | 14.37 | -1.17% | 1.20% | 29623 | 4319万 | 35.63 | 35.78 | 43.22 | 20 | 禾盛新材 | 2024-04-01 一 | 14.35 | 14.38 | 14.59 | 14.85 | 14.11 | 1.46% | 1.52% | 37524 | 5465万 | 36.05 | 36.2 | 43.73 | 21 | 禾盛新材 | 2024-03-29 五 | 13.80 | 13.76 | 14.38 | 14.48 | 13.80 | 4.51% | 1.67% | 41265 | 5885万 | 35.53 | 35.68 | 43.1 | 22 | 禾盛新材 | 2024-03-28 四 | 13.45 | 13.34 | 13.76 | 13.94 | 13.34 | 3.15% | 1.47% | 36398 | 4990万 | 34 | 34.14 | 41.25 | 23 | 禾盛新材 | 2024-03-27 三 | 13.71 | 13.78 | 13.34 | 13.78 | 13.20 | -3.19% | 1.71% | 42228 | 5670万 | 32.96 | 33.1 | 39.99 | 24 | 禾盛新材 | 2024-03-26 二 | 13.92 | 14.02 | 13.78 | 14.15 | 13.55 | -1.71% | 1.66% | 40953 | 5647万 | 34.05 | 34.19 | 41.31 | 25 | 禾盛新材 | 2024-03-25 一 | 14.24 | 14.10 | 14.02 | 14.45 | 13.80 | -0.57% | 2.17% | 53646 | 7566万 | 34.64 | 34.79 | 42.03 | 26 | 禾盛新材 | 2024-03-22 五 | 14.80 | 14.80 | 14.10 | 15.15 | 14.03 | -4.73% | 2.55% | 62916 | 9108万 | 34.84 | 34.98 | 42.27 | 27 | 禾盛新材 | 2024-03-21 四 | 14.27 | 14.09 | 14.80 | 14.99 | 14.20 | 5.04% | 2.79% | 68896 | 10092万 | 36.57 | 36.72 | 44.36 | 28 | 禾盛新材 | 2024-03-20 三 | 13.93 | 13.92 | 14.09 | 14.12 | 13.78 | 1.22% | 1.58% | 39148 | 5466万 | 34.81 | 34.96 | 42.24 | 29 | 禾盛新材 | 2024-03-19 二 | 13.90 | 14.03 | 13.92 | 14.26 | 13.81 | -0.78% | 1.48% | 36686 | 5143万 | 34.47 | 34.54 | 41.73 | 30 | 禾盛新材 | 2024-03-18 一 | 13.60 | 13.77 | 14.03 | 14.20 | 13.60 | 1.89% | 1.82% | 44993 | 6287万 | 34.75 | 34.81 | 43.32 | 31 | 禾盛新材 | 2024-03-15 五 | 13.09 | 13.15 | 13.77 | 13.85 | 13.09 | 4.71% | 2.23% | 55166 | 7486万 | 34.1 | 34.17 | 42.51 | 32 | 禾盛新材 | 2024-03-14 四 | 14.07 | 13.94 | 13.15 | 14.29 | 12.86 | -5.67% | 4.76% | 117965 | 15783万 | 32.57 | 32.63 | 40.6 | 33 | 禾盛新材 | 2024-03-08 五 | 11.48 | 11.57 | 11.80 | 11.94 | 11.41 | 1.99% | 1.11% | 27533 | 3233万 | 29.22 | 29.28 | 36.43 | 34 | 禾盛新材 | 2024-03-07 四 | 11.79 | 11.70 | 11.57 | 11.89 | 11.42 | -1.11% | 0.74% | 18319 | 2139万 | 28.65 | 28.71 | 35.72 | 35 | 禾盛新材 | 2024-03-06 三 | 11.31 | 11.31 | 11.70 | 11.76 | 11.31 | 3.45% | 0.94% | 23275 | 2694万 | 28.98 | 29.03 | 36.12 | 36 | 禾盛新材 | 2024-03-05 二 | 11.34 | 11.34 | 11.31 | 11.50 | 11.13 | -0.26% | 1.07% | 26443 | 3002万 | 28.01 | 28.06 | 34.92 | 37 | 禾盛新材 | 2024-03-04 一 | 11.08 | 11.10 | 11.34 | 11.36 | 10.70 | 2.16% | 1.11% | 27605 | 3046万 | 28.08 | 28.14 | 35.01 | 38 | 禾盛新材 | 2024-03-01 五 | 11.01 | 11.03 | 11.10 | 11.32 | 10.86 | 0.63% | 0.85% | 20941 | 2317万 | 27.49 | 27.54 | 34.27 | 39 | 禾盛新材 | 2024-02-29 四 | 10.12 | 10.35 | 11.03 | 11.06 | 10.12 | 6.57% | 1.70% | 42006 | 4504万 | 27.32 | 27.37 | 34.05 | 40 | 禾盛新材 | 2024-02-28 三 | 11.50 | 11.49 | 10.35 | 12.09 | 10.34 | -9.92% | 2.40% | 59488 | 6729万 | 25.63 | 25.68 | 31.95 | 41 | 禾盛新材 | 2024-02-27 二 | 10.80 | 10.86 | 11.49 | 11.52 | 10.70 | 5.80% | 1.41% | 34958 | 3944万 | 28.46 | 28.51 | 35.47 | 42 | 禾盛新材 | 2024-02-26 一 | 10.63 | 10.63 | 10.86 | 11.37 | 10.60 | 2.16% | 1.90% | 46966 | 5164万 | 26.9 | 26.94 | 33.53 | 43 | 禾盛新材 | 2024-02-23 五 | 10.08 | 10.22 | 10.63 | 10.64 | 10.08 | 4.01% | 1.45% | 35956 | 3751万 | 26.33 | 26.37 | 32.82 | 44 | 禾盛新材 | 2024-02-22 四 | 9.74 | 9.93 | 10.22 | 10.33 | 9.74 | 2.92% | 2.26% | 55894 | 5634万 | 25.31 | 25.36 | 31.55 | 45 | 禾盛新材 | 2024-02-21 三 | 10.04 | 9.70 | 9.93 | 10.60 | 9.60 | 2.37% | 4.78% | 118449 | 11988万 | 24.59 | 24.64 | 30.66 | 46 | 禾盛新材 | 2024-02-20 二 | 9.30 | 8.82 | 9.70 | 9.70 | 9.01 | 9.98% | 2.15% | 53267 | 5065万 | 24.02 | 24.07 | 29.95 | 47 | 禾盛新材 | 2024-02-19 一 | 8.30 | 8.02 | 8.82 | 8.82 | 8.12 | 9.98% | 1.75% | 43452 | 3757万 | 21.84 | 21.88 | 27.23 | 48 | 禾盛新材 | 2024-02-08 四 | 7.18 | 7.29 | 8.02 | 8.02 | 6.85 | 10.01% | 2.96% | 73188 | 5437万 | 19.86 | 19.9 | 24.76 | 49 | 禾盛新材 | 2024-02-07 三 | 7.95 | 7.73 | 7.29 | 7.95 | 6.97 | -5.69% | 3.28% | 81279 | 6020万 | 18.05 | 18.09 | 22.51 | 50 | 禾盛新材 | 2024-02-06 二 | 7.56 | 8.37 | 7.73 | 8.32 | 7.53 | -7.65% | 2.66% | 65910 | 5083万 | 19.14 | 19.18 | 23.87 | 51 | 禾盛新材 | 2024-02-05 一 | 9.37 | 9.30 | 8.37 | 9.50 | 8.37 | -10.00% | 1.50% | 37127 | 3159万 | 20.73 | 20.77 | 25.84 | 52 | 禾盛新材 | 2024-02-02 五 | 9.91 | 9.93 | 9.30 | 10.16 | 8.94 | -6.34% | 1.97% | 48698 | 4581万 | 23.03 | 23.07 | 28.71 | 53 | 禾盛新材 | 2024-02-01 四 | 10.00 | 10.22 | 9.93 | 10.17 | 9.63 | -2.84% | 1.42% | 35086 | 3481万 | 24.59 | 24.64 | 30.66 | 54 | 禾盛新材 | 2024-01-31 三 | 11.10 | 10.89 | 10.22 | 11.11 | 10.20 | -6.15% | 1.28% | 31783 | 3332万 | 25.31 | 25.36 | 31.55 | 55 | 禾盛新材 | 2024-01-30 二 | 11.22 | 11.38 | 10.89 | 11.37 | 10.86 | -4.31% | 0.87% | 21474 | 2378万 | 26.97 | 27.02 | 33.62 | 56 | 禾盛新材 | 2024-01-29 一 | 11.94 | 11.97 | 11.38 | 12.14 | 11.35 | -4.93% | 1.12% | 27813 | 3219万 | 28.18 | 28.24 | 35.13 | 57 | 禾盛新材 | 2024-01-26 五 | 11.84 | 11.84 | 11.97 | 12.29 | 11.69 | 1.10% | 0.99% | 24630 | 2954万 | 29.65 | 29.7 | 36.96 | 58 | 禾盛新材 | 2024-01-25 四 | 11.77 | 11.71 | 11.84 | 11.92 | 11.57 | 1.11% | 0.85% | 21065 | 2480万 | 29.32 | 29.38 | 36.55 | 59 | 禾盛新材 | 2024-01-24 三 | 11.94 | 11.74 | 11.71 | 12.07 | 11.40 | -0.26% | 1.01% | 25088 | 2951万 | 29 | 29.05 | 36.15 | 60 | 禾盛新材 | 2024-01-23 二 | 12.10 | 12.20 | 11.74 | 12.40 | 11.53 | -3.77% | 1.43% | 35531 | 4162万 | 29.08 | 29.13 | 36.25 | 61 | 禾盛新材 | 2024-01-22 一 | 13.36 | 13.18 | 12.20 | 13.46 | 12.10 | -7.44% | 1.19% | 29580 | 3744万 | 30.21 | 30.27 | 37.67 | 62 | 禾盛新材 | 2024-01-19 五 | 13.50 | 13.40 | 13.18 | 13.54 | 13.18 | -1.64% | 0.74% | 18242 | 2428万 | 32.64 | 32.7 | 40.69 | 63 | 禾盛新材 | 2024-01-18 四 | 13.54 | 13.58 | 13.40 | 13.57 | 12.95 | -1.33% | 1.53% | 37831 | 5000万 | 33.19 | 33.25 | 41.37 | 64 | 禾盛新材 | 2024-01-17 三 | 14.02 | 13.88 | 13.58 | 14.06 | 13.58 | -2.16% | 0.91% | 22539 | 3116万 | 33.63 | 33.69 | 41.93 | 65 | 禾盛新材 | 2024-01-16 二 | 13.87 | 13.86 | 13.88 | 13.95 | 13.61 | 0.14% | 1.02% | 25178 | 3465万 | 34.38 | 34.44 | 42.85 | 66 | 禾盛新材 | 2024-01-15 一 | 13.79 | 13.90 | 13.86 | 13.99 | 13.79 | -0.29% | 0.78% | 19407 | 2693万 | 34.33 | 34.39 | 42.79 | 67 | 禾盛新材 | 2024-01-12 五 | 14.04 | 14.03 | 13.90 | 14.18 | 13.82 | -0.93% | 1.00% | 24712 | 3469万 | 34.43 | 34.49 | 42.92 | 68 | 禾盛新材 | 2024-01-11 四 | 13.57 | 13.67 | 14.03 | 14.09 | 13.57 | 2.63% | 1.35% | 33333 | 4640万 | 34.75 | 34.81 | 43.32 | 69 | 禾盛新材 | 2024-01-10 三 | 13.66 | 13.75 | 13.67 | 13.95 | 13.52 | -0.58% | 1.10% | 27286 | 3741万 | 33.86 | 33.92 | 42.2 | 70 | 禾盛新材 | 2024-01-09 二 | 13.98 | 13.97 | 13.75 | 14.13 | 13.66 | -1.57% | 1.49% | 36817 | 5087万 | 34.05 | 34.12 | 42.45 | 71 | 禾盛新材 | 2024-01-08 一 | 14.14 | 14.22 | 13.97 | 14.30 | 13.96 | -1.76% | 1.46% | 36120 | 5100万 | 34.6 | 34.66 | 43.13 | 72 | 禾盛新材 | 2024-01-05 五 | 14.29 | 14.28 | 14.22 | 14.52 | 14.15 | -0.42% | 1.88% | 46483 | 6646万 | 35.22 | 35.28 | 43.9 | 73 | 禾盛新材 | 2024-01-04 四 | 14.27 | 14.33 | 14.28 | 14.40 | 13.96 | -0.35% | 2.40% | 59392 | 8409万 | 35.37 | 35.43 | 44.09 | 74 | 禾盛新材 | 2024-01-03 三 | 14.06 | 14.07 | 14.33 | 14.73 | 14.06 | 1.85% | 4.96% | 122762 | 17656万 | 35.49 | 35.55 | 44.24 | 75 | 禾盛新材 | 2024-01-02 二 | 13.07 | 13.01 | 14.07 | 14.31 | 13.06 | 8.15% | 4.16% | 103004 | 14413万 | 34.85 | 34.91 | 43.44 | 76 | 禾盛新材 | 2023-12-29 五 | 12.51 | 12.51 | 13.01 | 13.02 | 12.48 | 4.00% | 1.08% | 26838 | 3459万 | 32.22 | 32.28 | 40.17 | 77 | 禾盛新材 | 2023-12-28 四 | 12.58 | 12.57 | 12.51 | 12.60 | 12.37 | -0.48% | 0.54% | 13303 | 1663万 | 30.98 | 31.04 | 38.62 | 78 | 禾盛新材 | 2023-12-27 三 | 12.43 | 12.50 | 12.57 | 12.59 | 12.41 | 0.56% | 0.34% | 8457 | 1056万 | 31.13 | 31.19 | 38.81 | 79 | 禾盛新材 | 2023-12-26 二 | 12.69 | 12.69 | 12.50 | 12.70 | 12.47 | -1.50% | 0.55% | 13675 | 1718万 | 30.96 | 31.01 | 38.59 | 80 | 禾盛新材 | 2023-12-25 一 | 12.73 | 12.72 | 12.69 | 12.81 | 12.54 | -0.24% | 0.76% | 18781 | 2383万 | 31.43 | 31.49 | 39.18 | 81 | 禾盛新材 | 2023-12-22 五 | 12.81 | 12.77 | 12.72 | 12.89 | 12.61 | -0.39% | 0.84% | 20796 | 2643万 | 31.5 | 31.56 | 39.27 | 82 | 禾盛新材 | 2023-12-21 四 | 12.84 | 12.64 | 12.77 | 12.86 | 12.40 | 1.03% | 0.87% | 21641 | 2734万 | 31.63 | 31.68 | 39.43 | 83 | 禾盛新材 | 2023-12-20 三 | 12.79 | 12.79 | 12.64 | 12.90 | 12.55 | -1.17% | 0.74% | 18216 | 2316万 | 31.3 | 31.36 | 39.02 | 84 | 禾盛新材 | 2023-12-19 二 | 12.55 | 12.55 | 12.79 | 12.84 | 12.45 | 1.91% | 0.86% | 21183 | 2680万 | 31.68 | 31.73 | 39.49 | 85 | 禾盛新材 | 2023-12-18 一 | 12.64 | 12.64 | 12.55 | 12.80 | 12.40 | -0.71% | 0.80% | 19856 | 2494万 | 31.08 | 31.14 | 38.75 | 86 | 禾盛新材 | 2023-12-15 五 | 12.89 | 12.90 | 12.64 | 12.95 | 12.60 | -2.02% | 0.84% | 20695 | 2629万 | 31.3 | 31.36 | 39.02 | 87 | 禾盛新材 | 2023-12-14 四 | 12.97 | 13.14 | 12.90 | 13.20 | 12.89 | -1.83% | 1.14% | 28112 | 3645万 | 31.95 | 32.01 | 39.83 | 88 | 禾盛新材 | 2023-12-13 三 | 12.80 | 12.83 | 13.14 | 13.23 | 12.69 | 2.42% | 1.41% | 34860 | 4540万 | 32.54 | 32.6 | 40.57 | 89 | 禾盛新材 | 2023-12-12 二 | 12.52 | 12.50 | 12.83 | 12.85 | 12.47 | 2.64% | 0.98% | 24385 | 3090万 | 31.78 | 31.83 | 39.61 | 90 | 禾盛新材 | 2023-12-11 一 | 12.40 | 12.44 | 12.50 | 12.78 | 12.33 | 0.48% | 1.17% | 28968 | 3609万 | 30.96 | 31.01 | 38.59 | 91 | 禾盛新材 | 2023-12-08 五 | 12.62 | 12.63 | 12.44 | 12.68 | 12.43 | -1.50% | 1.11% | 27498 | 3447万 | 30.81 | 30.87 | 38.41 | 92 | 禾盛新材 | 2023-12-07 四 | 12.70 | 12.69 | 12.63 | 12.83 | 12.54 | -0.47% | 0.78% | 19412 | 2450万 | 31.28 | 31.34 | 38.99 | 93 | 禾盛新材 | 2023-12-06 三 | 12.68 | 12.78 | 12.69 | 12.80 | 12.65 | -0.70% | 0.84% | 20685 | 2633万 | 31.43 | 31.49 | 39.18 | 94 | 禾盛新材 | 2023-12-05 二 | 12.89 | 12.97 | 12.78 | 13.01 | 12.74 | -1.46% | 0.98% | 24257 | 3113万 | 31.65 | 31.71 | 39.46 | 95 | 禾盛新材 | 2023-12-04 一 | 12.82 | 12.78 | 12.97 | 13.09 | 12.78 | 1.49% | 1.00% | 24738 | 3208万 | 32.12 | 32.18 | 40.04 | 96 | 禾盛新材 | 2023-12-01 五 | 13.01 | 12.92 | 12.78 | 13.19 | 12.67 | -1.08% | 1.57% | 38813 | 5004万 | 31.65 | 31.71 | 39.46 | 97 | 禾盛新材 | 2023-11-30 四 | 12.82 | 12.86 | 12.92 | 13.09 | 12.76 | 0.47% | 1.84% | 45611 | 5894万 | 32 | 32.06 | 39.89 | 98 | 禾盛新材 | 2023-11-29 三 | 12.47 | 12.53 | 12.86 | 13.03 | 12.38 | 2.63% | 2.73% | 67650 | 8672万 | 31.85 | 31.91 | 39.7 | 99 | 禾盛新材 | 2023-11-28 二 | 11.87 | 11.80 | 12.53 | 12.80 | 11.75 | 6.19% | 2.30% | 56982 | 7019万 | 31.03 | 31.09 | 38.69 | 100 | 禾盛新材 | 2023-11-27 一 | 11.75 | 11.73 | 11.80 | 11.86 | 11.62 | 0.60% | 0.59% | 14584 | 1715万 | 29.22 | 29.28 | 36.43 | 101 | 禾盛新材 | 2023-11-24 五 | 11.88 | 11.84 | 11.73 | 11.88 | 11.66 | -0.93% | 0.54% | 13267 | 1559万 | 29.05 | 29.1 | 36.22 | 102 | 禾盛新材 | 2023-11-23 四 | 11.68 | 11.65 | 11.84 | 11.85 | 11.60 | 1.63% | 0.48% | 11897 | 1398万 | 29.32 | 29.38 | 36.55 | 103 | 禾盛新材 | 2023-11-22 三 | 11.79 | 11.79 | 11.65 | 11.85 | 11.63 | -1.19% | 0.68% | 16864 | 1978万 | 28.85 | 28.91 | 35.97 | 104 | 禾盛新材 | 2023-11-21 二 | 12.06 | 11.93 | 11.79 | 12.09 | 11.75 | -1.17% | 0.53% | 13065 | 1551万 | 29.2 | 29.25 | 36.4 | 105 | 禾盛新材 | 2023-11-20 一 | 11.87 | 11.88 | 11.93 | 11.95 | 11.81 | 0.42% | 0.54% | 13283 | 1580万 | 29.55 | 29.6 | 36.83 | 106 | 禾盛新材 | 2023-11-17 五 | 11.77 | 11.74 | 11.88 | 11.89 | 11.61 | 1.19% | 0.48% | 11993 | 1412万 | 29.42 | 29.48 | 36.68 | 107 | 禾盛新材 | 2023-11-16 四 | 11.76 | 11.75 | 11.74 | 11.84 | 11.68 | -0.09% | 0.61% | 15220 | 1795万 | 29.08 | 29.13 | 36.25 | 108 | 禾盛新材 | 2023-11-15 三 | 11.66 | 11.65 | 11.75 | 11.80 | 11.59 | 0.86% | 0.71% | 17601 | 2063万 | 29.1 | 29.15 | 36.28 | 109 | 禾盛新材 | 2023-11-14 二 | 11.72 | 11.78 | 11.65 | 11.81 | 11.49 | -1.10% | 0.89% | 22129 | 2573万 | 28.85 | 28.91 | 35.97 | 110 | 禾盛新材 | 2023-11-13 一 | 11.73 | 11.75 | 11.78 | 11.84 | 11.63 | 0.26% | 0.56% | 13907 | 1629万 | 29.17 | 29.23 | 36.37 | 111 | 禾盛新材 | 2023-11-10 五 | 11.67 | 11.67 | 11.75 | 11.81 | 11.54 | 0.69% | 0.51% | 12580 | 1475万 | 29.1 | 29.15 | 36.28 | 112 | 禾盛新材 | 2023-11-09 四 | 11.60 | 11.69 | 11.67 | 11.77 | 11.60 | -0.17% | 0.49% | 12098 | 1414万 | 28.9 | 28.95 | 36.03 | 113 | 禾盛新材 | 2023-11-08 三 | 11.80 | 11.81 | 11.69 | 11.82 | 11.60 | -1.02% | 0.58% | 14371 | 1683万 | 28.95 | 29 | 36.09 | 114 | 禾盛新材 | 2023-11-07 二 | 11.85 | 11.71 | 11.81 | 11.85 | 11.55 | 0.85% | 0.65% | 16146 | 1892万 | 29.25 | 29.3 | 36.46 | 115 | 禾盛新材 | 2023-11-06 一 | 11.72 | 11.65 | 11.71 | 11.77 | 11.50 | 0.52% | 0.67% | 16489 | 1918万 | 29 | 29.05 | 36.15 | 116 | 禾盛新材 | 2023-11-03 五 | 11.48 | 11.50 | 11.65 | 11.89 | 11.43 | 1.30% | 0.60% | 14913 | 1747万 | 28.85 | 28.91 | 35.97 | 117 | 禾盛新材 | 2023-11-02 四 | 11.57 | 11.68 | 11.50 | 11.71 | 11.50 | -1.54% | 0.47% | 11677 | 1353万 | 28.48 | 28.53 | 35.51 | 118 | 禾盛新材 | 2023-11-01 三 | 11.56 | 11.56 | 11.68 | 11.70 | 11.48 | 1.04% | 0.45% | 11220 | 1306万 | 28.93 | 28.98 | 36.06 | 119 | 禾盛新材 | 2023-10-31 二 | 11.43 | 11.52 | 11.56 | 11.59 | 11.43 | 0.35% | 0.58% | 14350 | 1655万 | 28.63 | 28.68 | 35.69 | 120 | 禾盛新材 | 2023-10-30 一 | 11.54 | 11.35 | 11.52 | 11.59 | 11.42 | 1.50% | 0.77% | 19091 | 2198万 | 28.53 | 28.58 | 35.57 | 121 | 禾盛新材 | 2023-10-27 五 | 11.34 | 11.40 | 11.35 | 11.45 | 11.23 | -0.44% | 0.57% | 14054 | 1592万 | 28.11 | 28.16 | 35.04 | 122 | 禾盛新材 | 2023-10-26 四 | 11.25 | 11.33 | 11.40 | 11.45 | 11.13 | 0.62% | 0.64% | 15729 | 1776万 | 28.23 | 28.28 | 35.2 | 123 | 禾盛新材 | 2023-10-25 三 | 11.50 | 11.38 | 11.33 | 11.65 | 11.33 | -0.44% | 0.86% | 21332 | 2453万 | 28.06 | 28.11 | 37.27 | 124 | 禾盛新材 | 2023-10-24 二 | 10.94 | 10.94 | 11.38 | 11.47 | 10.94 | 4.02% | 0.78% | 19279 | 2182万 | 28.18 | 28.24 | 37.43 | 125 | 禾盛新材 | 2023-10-23 一 | 11.12 | 11.22 | 10.94 | 11.22 | 10.88 | -2.50% | 0.60% | 14983 | 1648万 | 27.09 | 27.14 | 35.98 | 126 | 禾盛新材 | 2023-10-20 五 | 11.21 | 11.25 | 11.22 | 11.43 | 11.18 | -0.27% | 0.56% | 13794 | 1553万 | 27.79 | 27.84 | 36.91 | 127 | 禾盛新材 | 2023-10-19 四 | 11.26 | 11.27 | 11.25 | 11.48 | 11.15 | -0.18% | 0.53% | 13091 | 1484万 | 27.86 | 27.91 | 37 | 128 | 禾盛新材 | 2023-10-18 三 | 11.40 | 11.46 | 11.27 | 11.50 | 11.24 | -1.66% | 0.51% | 12524 | 1417万 | 27.91 | 27.96 | 37.07 | 129 | 禾盛新材 | 2023-10-17 二 | 11.47 | 11.45 | 11.46 | 11.51 | 11.39 | 0.09% | 0.44% | 10877 | 1245万 | 28.38 | 28.43 | 37.7 | 130 | 禾盛新材 | 2023-10-16 一 | 11.53 | 11.49 | 11.45 | 11.56 | 11.32 | -0.35% | 0.61% | 15223 | 1743万 | 28.36 | 28.41 | 37.66 | 131 | 禾盛新材 | 2023-10-13 五 | 11.60 | 11.74 | 11.49 | 11.72 | 11.38 | -2.13% | 0.69% | 17097 | 1963万 | 28.46 | 28.51 | 37.79 | 132 | 禾盛新材 | 2023-10-12 四 | 11.70 | 11.67 | 11.74 | 11.76 | 11.50 | 0.60% | 0.59% | 14526 | 1691万 | 29.08 | 29.13 | 38.62 | 133 | 禾盛新材 | 2023-10-11 三 | 11.79 | 11.74 | 11.67 | 11.82 | 11.61 | -0.60% | 0.51% | 12405 | 1452万 | 28.6 | 28.95 | 38.39 | 134 | 禾盛新材 | 2023-10-10 二 | 11.77 | 11.77 | 11.74 | 11.90 | 11.65 | -0.25% | 0.48% | 11756 | 1380万 | 28.78 | 29.13 | 38.62 | 135 | 禾盛新材 | 2023-10-09 一 | 11.94 | 11.94 | 11.77 | 12.08 | 11.68 | -1.42% | 0.63% | 15453 | 1831万 | 28.85 | 29.2 | 38.71 | 136 | 禾盛新材 | 2023-09-28 四 | 11.90 | 11.90 | 11.94 | 12.16 | 11.88 | 0.34% | 0.72% | 17555 | 2108万 | 29.27 | 29.62 | 39.27 | 137 | 禾盛新材 | 2023-09-27 三 | 11.91 | 11.84 | 11.90 | 12.03 | 11.72 | 0.51% | 0.50% | 12197 | 1451万 | 29.17 | 29.53 | 39.14 | 138 | 禾盛新材 | 2023-09-26 二 | 11.72 | 11.72 | 11.84 | 11.92 | 11.60 | 1.02% | 0.70% | 17276 | 2036万 | 29.02 | 29.38 | 38.94 | 139 | 禾盛新材 | 2023-09-25 一 | 11.97 | 11.96 | 11.72 | 12.11 | 11.66 | -2.01% | 0.63% | 15394 | 1822万 | 28.73 | 29.08 | 38.55 | 140 | 禾盛新材 | 2023-09-22 五 | 11.98 | 11.82 | 11.96 | 12.04 | 11.64 | 1.18% | 0.66% | 16265 | 1938万 | 29.32 | 29.67 | 39.34 | 141 | 禾盛新材 | 2023-09-21 四 | 11.90 | 11.79 | 11.82 | 11.90 | 11.70 | 0.25% | 0.66% | 16143 | 1904万 | 28.97 | 29.33 | 38.88 | 142 | 禾盛新材 | 2023-09-20 三 | 12.20 | 11.92 | 11.79 | 12.20 | 11.79 | -1.09% | 0.62% | 15191 | 1801万 | 28.9 | 29.25 | 38.78 | 143 | 禾盛新材 | 2023-09-19 二 | 12.24 | 12.24 | 11.92 | 12.30 | 11.92 | -2.61% | 0.65% | 15991 | 1922万 | 29.22 | 29.57 | 39.21 | 144 | 禾盛新材 | 2023-09-18 一 | 11.92 | 11.92 | 12.24 | 12.40 | 11.80 | 2.68% | 0.95% | 23229 | 2835万 | 30 | 30.37 | 40.26 | 145 | 禾盛新材 | 2023-09-15 五 | 11.90 | 11.90 | 11.92 | 12.02 | 11.80 | 0.17% | 0.48% | 11837 | 1406万 | 29.22 | 29.57 | 39.21 | 146 | 禾盛新材 | 2023-09-14 四 | 11.96 | 12.00 | 11.90 | 12.12 | 11.81 | -0.83% | 0.51% | 12547 | 1497万 | 29.17 | 29.53 | 39.14 | 147 | 禾盛新材 | 2023-09-13 三 | 12.06 | 12.06 | 12.00 | 12.18 | 11.87 | -0.50% | 0.53% | 12941 | 1551万 | 29.41 | 29.77 | 39.47 | 148 | 禾盛新材 | 2023-09-12 二 | 12.13 | 12.13 | 12.06 | 12.28 | 12.01 | -0.58% | 0.74% | 18244 | 2210万 | 29.56 | 29.92 | 39.67 | 149 | 禾盛新材 | 2023-09-11 一 | 12.31 | 12.19 | 12.13 | 12.34 | 12.09 | -0.49% | 0.61% | 15020 | 1827万 | 29.73 | 30.1 | 39.9 | 150 | 禾盛新材 | 2023-09-08 五 | 12.17 | 12.17 | 12.19 | 12.36 | 12.10 | 0.16% | 0.54% | 13124 | 1607万 | 29.88 | 30.24 | 40.1 | 151 | 禾盛新材 | 2023-09-07 四 | 12.43 | 12.43 | 12.17 | 12.43 | 12.15 | -2.09% | 0.80% | 19538 | 2398万 | 29.83 | 30.2 | 40.03 | 152 | 禾盛新材 | 2023-09-06 三 | 12.41 | 12.49 | 12.43 | 12.53 | 12.32 | -0.48% | 0.64% | 15607 | 1938万 | 30.47 | 30.84 | 40.89 | 153 | 禾盛新材 | 2023-09-05 二 | 12.62 | 12.53 | 12.49 | 12.69 | 12.41 | -0.32% | 0.69% | 16793 | 2103万 | 30.61 | 30.99 | 41.08 | 154 | 禾盛新材 | 2023-09-04 一 | 12.32 | 12.37 | 12.53 | 12.57 | 12.30 | 1.29% | 1.14% | 27904 | 3469万 | 30.71 | 31.09 | 41.21 | 155 | 禾盛新材 | 2023-09-01 五 | 11.90 | 12.05 | 12.37 | 12.41 | 11.90 | 2.66% | 1.54% | 37660 | 4627万 | 30.32 | 30.69 | 40.69 | 156 | 禾盛新材 | 2023-08-31 四 | 11.80 | 11.84 | 12.05 | 12.34 | 11.80 | 1.77% | 1.50% | 36821 | 4434万 | 29.54 | 29.9 | 39.64 | 157 | 禾盛新材 | 2023-08-30 三 | 11.75 | 11.56 | 11.84 | 12.09 | 11.65 | 2.42% | 1.37% | 33668 | 3999万 | 29.02 | 29.38 | 38.94 | 158 | 禾盛新材 | 2023-08-29 二 | 10.95 | 11.17 | 11.56 | 11.72 | 10.95 | 3.49% | 1.10% | 27073 | 3110万 | 28.33 | 28.68 | 48.37 | 159 | 禾盛新材 | 2023-08-28 一 | 11.90 | 11.28 | 11.17 | 11.91 | 11.15 | -0.98% | 0.92% | 22547 | 2553万 | 27.38 | 27.71 | 46.73 | 160 | 禾盛新材 | 2023-08-25 五 | 11.47 | 11.57 | 11.28 | 11.60 | 11.26 | -2.51% | 0.67% | 16490 | 1878万 | 27.65 | 27.99 | 47.19 | 161 | 禾盛新材 | 2023-08-23 三 | 11.52 | 11.47 | 11.50 | 11.57 | 11.33 | 0.26% | 0.55% | 13579 | 1557万 | 28.19 | 28.53 | 48.12 | 162 | 禾盛新材 | 2023-08-22 二 | 11.70 | 11.51 | 11.47 | 11.74 | 11.35 | -0.35% | 0.63% | 15527 | 1785万 | 28.11 | 28.46 | 47.99 |
|
行情刷新 | 流通股东
|