| 股票名称 | 代码 002529 | 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 | 海源复材 | 2026-08-13 四 | 7.16 | 7.12 | 7.02 | 7.16 | 7.00 | -1.40% | 1.41% | 36732 | 2598万 | 18.25 | 18.25 | -10 | | 2 | 海源复材 | 2026-08-12 三 | 7.04 | 7.11 | 7.12 | 7.17 | 7.04 | 0.14% | 1.08% | 28043 | 1997万 | 18.51 | 18.51 | -10.14 | | 3 | 海源复材 | 2026-08-11 二 | 7.06 | 7.04 | 7.11 | 7.16 | 6.93 | 0.99% | 1.61% | 41961 | 2966万 | 18.49 | 18.49 | -10.12 | | 4 | 海源复材 | 2026-08-10 一 | 6.92 | 6.88 | 7.04 | 7.08 | 6.84 | 2.33% | 1.64% | 42708 | 2986万 | 18.3 | 18.3 | -10.02 | | 5 | 海源复材 | 2026-08-06 四 | 6.82 | 6.82 | 6.90 | 7.05 | 6.76 | 1.17% | 1.60% | 41526 | 2855万 | 17.94 | 17.94 | -9.83 | | 6 | 海源复材 | 2026-08-04 二 | 6.85 | 6.81 | 6.92 | 7.08 | 6.82 | 1.62% | 2.11% | 54761 | 3798万 | 17.99 | 17.99 | -9.85 | | 7 | 海源复材 | 2026-08-03 一 | 6.63 | 6.51 | 6.81 | 6.83 | 6.54 | 4.61% | 1.77% | 46090 | 3101万 | 17.71 | 17.71 | -9.7 | | 8 | 海源复材 | 2026-07-31 五 | 6.32 | 6.32 | 6.51 | 6.59 | 6.32 | 3.01% | 1.49% | 38818 | 2525万 | 16.93 | 16.93 | -9.27 | | 9 | 海源复材 | 2026-07-30 四 | 6.42 | 6.42 | 6.32 | 6.57 | 6.25 | -1.56% | 1.95% | 50705 | 3260万 | 16.43 | 16.43 | -9 | | 10 | 海源复材 | 2026-07-21 二 | 6.00 | 6.06 | 5.87 | 6.08 | 5.55 | -3.14% | 3.33% | 86610 | 4997万 | 15.26 | 15.26 | -8.36 | | 11 | 海源复材 | 2026-07-20 一 | 6.35 | 6.35 | 6.06 | 6.50 | 5.85 | -4.57% | 3.00% | 78048 | 4815万 | 15.76 | 15.76 | -8.63 | | 12 | 海源复材 | 2026-07-17 五 | 6.67 | 6.62 | 6.35 | 6.77 | 6.34 | -4.08% | 2.39% | 62059 | 4039万 | 16.51 | 16.51 | -9.04 | | 13 | 海源复材 | 2026-07-16 四 | 6.57 | 6.63 | 6.62 | 6.78 | 6.55 | -0.15% | 1.68% | 43571 | 2911万 | 17.21 | 17.21 | -9.43 | | 14 | 海源复材 | 2026-07-15 三 | 6.61 | 6.68 | 6.63 | 6.76 | 6.57 | -0.75% | 1.81% | 47002 | 3129万 | 17.24 | 17.24 | -9.44 | | 15 | 海源复材 | 2026-07-14 二 | 6.51 | 6.42 | 6.68 | 6.69 | 6.39 | 4.05% | 2.48% | 64519 | 4237万 | 17.37 | 17.37 | -9.51 | | 16 | 海源复材 | 2026-07-13 一 | 6.81 | 6.77 | 6.42 | 6.82 | 6.40 | -5.17% | 2.13% | 55474 | 3631万 | 16.69 | 16.69 | -9.14 | | 17 | 海源复材 | 2026-07-10 五 | 6.75 | 6.73 | 6.77 | 6.89 | 6.60 | 0.59% | 2.10% | 54521 | 3696万 | 17.6 | 17.6 | -9.64 | | 18 | 海源复材 | 2026-07-09 四 | 6.71 | 6.71 | 6.73 | 6.77 | 6.56 | 0.30% | 1.69% | 43892 | 2929万 | 17.5 | 17.5 | -9.58 | | 19 | 海源复材 | 2026-07-08 三 | 6.83 | 6.83 | 6.71 | 6.92 | 6.67 | -1.76% | 1.46% | 37944 | 2555万 | 17.45 | 17.45 | -9.55 | | 20 | 海源复材 | 2026-07-06 一 | 7.32 | 7.28 | 6.94 | 7.32 | 6.91 | -4.67% | 2.35% | 61086 | 4307万 | 18.04 | 18.04 | -9.88 | | 21 | 海源复材 | 2026-07-03 五 | 7.14 | 7.02 | 7.28 | 7.35 | 6.98 | 3.70% | 3.01% | 78256 | 5648万 | 18.93 | 18.93 | -10.37 | | 22 | 海源复材 | 2026-07-02 四 | 6.99 | 6.97 | 7.02 | 7.28 | 6.95 | 0.72% | 2.83% | 73659 | 5238万 | 18.25 | 18.25 | -10 | | 23 | 海源复材 | 2026-07-01 三 | 6.80 | 6.82 | 6.97 | 7.15 | 6.80 | 2.20% | 3.02% | 78410 | 5472万 | 18.12 | 18.12 | -9.92 | | 24 | 海源复材 | 2026-06-30 二 | 6.97 | 6.96 | 6.82 | 7.07 | 6.76 | -2.01% | 2.46% | 63877 | 4381万 | 17.73 | 17.73 | -9.71 | | 25 | 海源复材 | 2026-06-29 一 | 7.13 | 7.17 | 6.96 | 7.29 | 6.86 | -2.93% | 3.06% | 79602 | 5593万 | 18.1 | 18.1 | -9.91 | | 26 | 海源复材 | 2026-06-26 五 | 7.18 | 7.26 | 7.17 | 7.45 | 6.82 | -1.24% | 3.02% | 78636 | 5663万 | 18.64 | 18.64 | -10.21 | | 27 | 海源复材 | 2026-06-25 四 | 7.46 | 7.44 | 7.26 | 7.75 | 7.15 | -2.42% | 2.92% | 75957 | 5581万 | 18.88 | 18.88 | -10.34 | | 28 | 海源复材 | 2026-06-24 三 | 7.70 | 7.80 | 7.44 | 7.88 | 7.40 | -4.62% | 3.30% | 85806 | 6467万 | 19.34 | 19.34 | -10.59 | | 29 | 海源复材 | 2026-06-23 二 | 7.45 | 7.37 | 7.80 | 7.91 | 7.22 | 5.83% | 4.29% | 111538 | 8593万 | 20.28 | 20.28 | -11.11 | | 30 | 海源复材 | 2026-06-22 一 | 7.60 | 7.78 | 7.37 | 7.60 | 7.20 | -5.27% | 4.76% | 123850 | 9110万 | 19.16 | 19.16 | -10.49 | | 31 | 海源复材 | 2026-06-18 四 | 8.17 | 8.24 | 7.78 | 8.35 | 7.70 | -5.58% | 3.88% | 100804 | 8051万 | 20.23 | 20.23 | -11.08 | | 32 | 海源复材 | 2026-06-17 三 | 8.20 | 8.40 | 8.24 | 8.50 | 8.16 | -1.90% | 3.82% | 99360 | 8224万 | 21.42 | 21.42 | -11.73 | | 33 | 海源复材 | 2026-06-16 二 | 7.82 | 7.82 | 8.40 | 8.45 | 7.58 | 7.42% | 5.46% | 141899 | 11405万 | 21.84 | 21.84 | -11.96 | | 34 | 海源复材 | 2026-06-15 一 | 7.70 | 7.39 | 7.82 | 7.99 | 7.60 | 5.82% | 6.74% | 175357 | 13684万 | 20.33 | 20.33 | -11.14 | | 35 | *ST海源 | 2026-06-11 四 | 7.42 | 7.43 | 7.39 | 7.52 | 7.14 | -0.54% | 1.78% | 46389 | 3386万 | 19.21 | 19.21 | -10.52 | | 36 | *ST海源 | 2026-06-10 三 | 7.63 | 7.60 | 7.43 | 7.63 | 7.39 | -2.24% | 1.02% | 26432 | 1973万 | 19.32 | 19.32 | -10.58 | | 37 | *ST海源 | 2026-06-09 二 | 7.45 | 7.43 | 7.60 | 7.74 | 7.36 | 2.29% | 1.23% | 32056 | 2430万 | 19.76 | 19.76 | -10.82 | | 38 | *ST海源 | 2026-06-08 一 | 7.58 | 7.68 | 7.43 | 7.71 | 7.35 | -3.26% | 1.38% | 35955 | 2695万 | 19.32 | 19.32 | -10.58 | | 39 | *ST海源 | 2026-06-05 五 | 7.73 | 7.74 | 7.68 | 7.91 | 7.55 | -0.78% | 1.36% | 35271 | 2723万 | 19.97 | 19.97 | -10.94 | | 40 | *ST海源 | 2026-06-04 四 | 7.98 | 7.97 | 7.74 | 8.04 | 7.66 | -2.89% | 1.54% | 39987 | 3126万 | 20.12 | 20.12 | -11.02 | | 41 | *ST海源 | 2026-06-03 三 | 8.15 | 8.21 | 7.97 | 8.19 | 7.97 | -2.92% | 1.43% | 37159 | 2989万 | 20.72 | 20.72 | -11.35 | | 42 | *ST海源 | 2026-06-02 二 | 8.13 | 8.11 | 8.21 | 8.30 | 8.05 | 1.23% | 1.31% | 34130 | 2789万 | 21.35 | 21.35 | -11.69 | | 43 | *ST海源 | 2026-06-01 一 | 7.93 | 7.90 | 8.11 | 8.25 | 7.84 | 2.66% | 1.38% | 35834 | 2908万 | 21.09 | 21.09 | -11.55 | | 44 | *ST海源 | 2026-05-29 五 | 8.13 | 8.12 | 7.90 | 8.17 | 7.86 | -2.71% | 1.30% | 33847 | 2705万 | 20.54 | 20.54 | -11.25 | | 45 | *ST海源 | 2026-05-28 四 | 8.18 | 8.12 | 8.12 | 8.31 | 8.02 | 0.00% | 1.95% | 50815 | 4149万 | 21.11 | 21.11 | -11.56 | | 46 | *ST海源 | 2026-05-27 三 | 8.10 | 8.18 | 8.12 | 8.23 | 7.82 | -0.73% | 2.81% | 73124 | 5844万 | 21.11 | 21.11 | -11.56 | | 47 | *ST海源 | 2026-05-26 二 | 8.40 | 8.43 | 8.18 | 8.40 | 8.01 | -2.97% | 3.01% | 78329 | 6368万 | 21.27 | 21.27 | -11.65 | | 48 | *ST海源 | 2026-05-25 一 | 8.75 | 8.68 | 8.43 | 8.81 | 8.40 | -2.88% | 2.00% | 52065 | 4432万 | 21.92 | 21.92 | -12 | | 49 | *ST海源 | 2026-05-22 五 | 8.61 | 8.50 | 8.68 | 8.68 | 8.49 | 2.12% | 1.65% | 42960 | 3692万 | 22.57 | 22.57 | -12.36 | | 50 | *ST海源 | 2026-05-21 四 | 8.60 | 8.45 | 8.50 | 8.85 | 8.35 | 0.59% | 2.62% | 68194 | 5873万 | 22.1 | 22.1 | -12.1 | | 51 | *ST海源 | 2026-05-20 三 | 8.45 | 8.41 | 8.45 | 8.54 | 8.30 | 0.48% | 1.37% | 35659 | 3001万 | 21.97 | 21.97 | -12.03 | | 52 | *ST海源 | 2026-05-19 二 | 8.42 | 8.42 | 8.41 | 8.60 | 8.16 | -0.12% | 2.81% | 72932 | 6106万 | 21.87 | 21.87 | -11.98 | | 53 | *ST海源 | 2026-05-18 一 | 8.92 | 8.86 | 8.42 | 8.98 | 8.42 | -4.97% | 3.25% | 84538 | 7203万 | 21.89 | 21.89 | -11.99 | | 54 | *ST海源 | 2026-05-15 五 | 8.64 | 8.70 | 8.86 | 8.93 | 8.63 | 1.84% | 2.69% | 70037 | 6131万 | 23.04 | 23.04 | -12.62 | | 55 | *ST海源 | 2026-05-14 四 | 8.96 | 8.82 | 8.70 | 9.15 | 8.65 | -1.36% | 4.40% | 114328 | 10113万 | 22.62 | 22.62 | -12.39 | | 56 | *ST海源 | 2026-05-13 三 | 8.40 | 8.40 | 8.82 | 8.82 | 8.32 | 5.00% | 1.76% | 45756 | 3958万 | 22.93 | 22.93 | -12.56 | | 57 | *ST海源 | 2026-05-12 二 | 8.31 | 8.18 | 8.40 | 8.59 | 8.23 | 2.69% | 4.18% | 108611 | 9190万 | 21.84 | 21.84 | -11.96 | | 58 | *ST海源 | 2026-05-11 一 | 7.78 | 7.79 | 8.18 | 8.18 | 7.78 | 5.01% | 3.29% | 85526 | 6882万 | 21.27 | 21.27 | -11.65 | | 59 | *ST海源 | 2026-05-08 五 | 7.74 | 7.75 | 7.79 | 7.79 | 7.57 | 0.52% | 2.09% | 54466 | 4162万 | 20.25 | 20.25 | -11.09 | | 60 | *ST海源 | 2026-05-07 四 | 7.85 | 7.80 | 7.75 | 7.92 | 7.70 | -0.64% | 1.77% | 46081 | 3581万 | 20.15 | 20.15 | -11.04 | | 61 | *ST海源 | 2026-05-06 三 | 7.68 | 7.74 | 7.80 | 7.88 | 7.68 | 0.78% | 1.94% | 50428 | 3920万 | 20.28 | 20.28 | -11.11 | | 62 | *ST海源 | 2026-04-30 四 | 7.65 | 7.63 | 7.74 | 7.83 | 7.57 | 1.44% | 2.26% | 58707 | 4540万 | 20.12 | 20.12 | -11.02 | | 63 | *ST海源 | 2026-04-29 三 | 7.33 | 7.38 | 7.63 | 7.66 | 7.33 | 3.39% | 2.47% | 64235 | 4833万 | 19.84 | 19.84 | -10.86 | | 64 | *ST海源 | 2026-04-28 二 | 7.26 | 7.26 | 7.38 | 7.42 | 7.21 | 1.65% | 1.86% | 48239 | 3528万 | 19.19 | 19.19 | -10.51 | | 65 | *ST海源 | 2026-04-27 一 | 7.40 | 7.33 | 7.26 | 7.48 | 7.23 | -0.95% | 3.62% | 94003 | 6911万 | 18.88 | 18.88 | -10.34 | | 66 | *ST海源 | 2026-04-24 五 | 7.26 | 7.26 | 7.33 | 7.49 | 7.22 | 0.96% | 3.09% | 80401 | 5898万 | 19.06 | 19.06 | -9.15 | | 67 | *ST海源 | 2026-04-23 四 | 7.12 | 7.19 | 7.26 | 7.38 | 7.12 | 0.97% | 2.43% | 63202 | 4583万 | 18.88 | 18.88 | -9.06 | | 68 | *ST海源 | 2026-04-22 三 | 7.17 | 7.19 | 7.19 | 7.25 | 7.15 | 0.00% | 1.08% | 28106 | 2017万 | 18.69 | 18.69 | -8.98 | | 69 | *ST海源 | 2026-04-21 二 | 7.16 | 7.19 | 7.19 | 7.31 | 7.16 | 0.00% | 1.29% | 33502 | 2424万 | 18.69 | 18.69 | -8.98 | | 70 | *ST海源 | 2026-04-20 一 | 7.31 | 7.19 | 7.19 | 7.31 | 7.16 | 0.00% | 1.42% | 36992 | 2666万 | 18.69 | 18.69 | -8.98 | | 71 | *ST海源 | 2026-04-17 五 | 7.18 | 7.17 | 7.19 | 7.25 | 7.10 | 0.28% | 1.06% | 27443 | 1968万 | 18.69 | 18.69 | -8.98 | | 72 | *ST海源 | 2026-04-16 四 | 7.10 | 7.10 | 7.17 | 7.19 | 7.07 | 0.99% | 1.12% | 29182 | 2087万 | 18.64 | 18.64 | -8.95 | | 73 | *ST海源 | 2026-04-15 三 | 7.09 | 7.11 | 7.10 | 7.29 | 7.06 | -0.14% | 1.67% | 43355 | 3097万 | 18.46 | 18.46 | -8.86 | | 74 | *ST海源 | 2026-04-14 二 | 7.13 | 7.06 | 7.11 | 7.18 | 6.96 | 0.71% | 2.57% | 66711 | 4714万 | 18.49 | 18.49 | -8.88 | | 75 | *ST海源 | 2026-04-13 一 | 6.81 | 6.72 | 7.06 | 7.06 | 6.74 | 5.06% | 2.73% | 70986 | 4942万 | 18.36 | 18.36 | -8.81 | | 76 | *ST海源 | 2026-04-10 五 | 6.77 | 6.73 | 6.72 | 6.80 | 6.63 | -0.15% | 1.36% | 35419 | 2377万 | 17.47 | 17.47 | -8.39 |
|
行情刷新 | 流通股东
 |
