| 股票名称 | 代码 002652 | 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 | 扬子新材 | 2024-03-28 四 | 2.52 | 2.52 | 2.60 | 2.64 | 2.51 | 3.17% | 2.80% | 143256 | 3709万 | 13.3 | 13.31 | -44.87 | 2 | 扬子新材 | 2024-03-27 三 | 2.63 | 2.65 | 2.52 | 2.68 | 2.51 | -4.91% | 2.54% | 129910 | 3364万 | 12.89 | 12.9 | -43.49 | 3 | 扬子新材 | 2024-03-26 二 | 2.60 | 2.62 | 2.65 | 2.66 | 2.55 | 1.15% | 3.11% | 158870 | 4144万 | 13.56 | 13.57 | -45.73 | 4 | 扬子新材 | 2024-03-25 一 | 2.69 | 2.70 | 2.62 | 2.72 | 2.61 | -2.96% | 3.44% | 176087 | 4685万 | 13.41 | 13.42 | -45.21 | 5 | 扬子新材 | 2024-03-22 五 | 2.70 | 2.72 | 2.70 | 2.73 | 2.65 | -0.74% | 3.36% | 171803 | 4624万 | 13.81 | 13.83 | -46.6 | 6 | 扬子新材 | 2024-03-21 四 | 2.71 | 2.71 | 2.72 | 2.76 | 2.68 | 0.37% | 2.94% | 150210 | 4086万 | 13.92 | 13.93 | -46.94 | 7 | 扬子新材 | 2024-03-20 三 | 2.60 | 2.62 | 2.71 | 2.71 | 2.60 | 3.44% | 3.83% | 195991 | 5232万 | 13.87 | 13.88 | -46.77 | 8 | 扬子新材 | 2024-03-19 二 | 2.59 | 2.62 | 2.62 | 2.69 | 2.59 | 0.00% | 3.68% | 188095 | 4954万 | 13.41 | 13.42 | -45.21 | 9 | 扬子新材 | 2024-03-18 一 | 2.58 | 2.56 | 2.62 | 2.67 | 2.56 | 2.34% | 4.45% | 227549 | 5981万 | 13.41 | 13.42 | -45.21 | 10 | 扬子新材 | 2024-03-15 五 | 2.46 | 2.46 | 2.56 | 2.58 | 2.45 | 4.07% | 5.03% | 257384 | 6481万 | 13.1 | 13.11 | -44.18 | 11 | 扬子新材 | 2024-03-14 四 | 2.48 | 2.47 | 2.46 | 2.52 | 2.40 | -0.40% | 4.41% | 225453 | 5522万 | 12.59 | 12.6 | -42.45 | 12 | 扬子新材 | 2024-03-08 五 | 2.24 | 2.25 | 2.29 | 2.33 | 2.22 | 1.78% | 3.31% | 169351 | 3882万 | 11.72 | 11.73 | -39.52 | 13 | 扬子新材 | 2024-03-07 四 | 2.25 | 2.24 | 2.25 | 2.32 | 2.24 | 0.45% | 3.71% | 190053 | 4330万 | 11.51 | 11.52 | -38.83 | 14 | 扬子新材 | 2024-03-06 三 | 2.17 | 2.18 | 2.24 | 2.26 | 2.16 | 2.75% | 3.47% | 177575 | 3943万 | 11.46 | 11.47 | -38.66 | 15 | 扬子新材 | 2024-03-05 二 | 2.26 | 2.28 | 2.18 | 2.28 | 2.17 | -4.39% | 3.44% | 175772 | 3885万 | 11.15 | 11.16 | -37.62 | 16 | 扬子新材 | 2024-03-04 一 | 2.34 | 2.33 | 2.28 | 2.36 | 2.23 | -2.15% | 3.68% | 188461 | 4294万 | 11.67 | 11.68 | -39.35 | 17 | 扬子新材 | 2024-03-01 五 | 2.32 | 2.32 | 2.33 | 2.38 | 2.27 | 0.43% | 4.55% | 232592 | 5393万 | 11.92 | 11.93 | -40.21 | 18 | 扬子新材 | 2024-02-29 四 | 2.10 | 2.17 | 2.32 | 2.32 | 2.08 | 6.91% | 6.25% | 319707 | 7188万 | 11.87 | 11.88 | -40.04 | 19 | 扬子新材 | 2024-02-28 三 | 2.41 | 2.41 | 2.17 | 2.53 | 2.17 | -9.96% | 7.54% | 385559 | 9052万 | 11.1 | 11.11 | -37.45 | 20 | 扬子新材 | 2024-02-27 二 | 2.33 | 2.35 | 2.41 | 2.42 | 2.32 | 2.55% | 4.41% | 225646 | 5360万 | 12.33 | 12.34 | -41.59 | 21 | 扬子新材 | 2024-02-26 一 | 2.34 | 2.30 | 2.35 | 2.45 | 2.28 | 2.17% | 6.04% | 308838 | 7242万 | 12.02 | 12.03 | -40.56 | 22 | 扬子新材 | 2024-02-23 五 | 2.21 | 2.18 | 2.30 | 2.30 | 2.18 | 5.50% | 6.70% | 342587 | 7670万 | 11.77 | 11.78 | -39.69 | 23 | 扬子新材 | 2024-02-22 四 | 2.06 | 2.08 | 2.18 | 2.21 | 2.05 | 4.81% | 8.62% | 440989 | 9402万 | 11.15 | 11.16 | -37.62 | 24 | 扬子新材 | 2024-02-21 三 | 1.93 | 1.96 | 2.08 | 2.16 | 1.93 | 6.12% | 10.79% | 551888 | 11525万 | 10.64 | 10.65 | -35.9 | 25 | 扬子新材 | 2024-02-20 二 | 1.92 | 1.94 | 1.96 | 1.98 | 1.85 | 1.03% | 7.47% | 382061 | 7353万 | 10.03 | 10.04 | -33.82 | 26 | 扬子新材 | 2024-02-19 一 | 1.77 | 1.80 | 1.94 | 1.98 | 1.72 | 7.78% | 12.50% | 639505 | 11812万 | 9.93 | 9.93 | -33.48 | 27 | 扬子新材 | 2024-02-08 四 | 1.69 | 1.76 | 1.80 | 1.84 | 1.58 | 2.27% | 15.54% | 795115 | 13108万 | 9.21 | 9.22 | -31.06 | 28 | 扬子新材 | 2024-02-07 三 | 1.93 | 1.95 | 1.76 | 1.93 | 1.76 | -9.74% | 7.77% | 397398 | 7119万 | 9.01 | 9.01 | -30.37 | 29 | 扬子新材 | 2024-02-06 二 | 1.94 | 2.15 | 1.95 | 2.01 | 1.94 | -9.30% | 8.20% | 419480 | 8199万 | 9.98 | 9.99 | -33.65 | 30 | 扬子新材 | 2024-02-05 一 | 2.38 | 2.39 | 2.15 | 2.38 | 2.15 | -10.04% | 2.55% | 130616 | 2853万 | 11 | 11.01 | -37.1 | 31 | 扬子新材 | 2024-02-02 五 | 2.53 | 2.55 | 2.39 | 2.61 | 2.30 | -6.27% | 5.54% | 283216 | 6852万 | 12.23 | 12.24 | -41.25 | 32 | 扬子新材 | 2024-02-01 四 | 2.58 | 2.60 | 2.55 | 2.59 | 2.44 | -1.92% | 4.90% | 250893 | 6290万 | 13.05 | 13.06 | -44.01 | 33 | 扬子新材 | 2024-01-31 三 | 2.76 | 2.78 | 2.60 | 2.81 | 2.56 | -6.47% | 4.52% | 231176 | 6152万 | 13.3 | 13.31 | -44.87 | 34 | 扬子新材 | 2024-01-30 二 | 2.90 | 2.94 | 2.78 | 2.94 | 2.76 | -5.44% | 3.59% | 183767 | 5217万 | 14.22 | 14.24 | -47.98 | 35 | 扬子新材 | 2024-01-29 一 | 3.07 | 3.01 | 2.94 | 3.21 | 2.91 | -2.33% | 5.64% | 288463 | 8686万 | 15.04 | 15.05 | -50.74 | 36 | 扬子新材 | 2024-01-26 五 | 2.96 | 2.96 | 3.01 | 3.04 | 2.93 | 1.69% | 3.81% | 194837 | 5857万 | 15.4 | 15.41 | -51.95 | 37 | 扬子新材 | 2024-01-25 四 | 2.83 | 2.81 | 2.96 | 2.96 | 2.81 | 5.34% | 4.13% | 211552 | 6103万 | 15.14 | 15.16 | -51.08 | 38 | 扬子新材 | 2024-01-24 三 | 2.74 | 2.70 | 2.81 | 2.82 | 2.67 | 4.07% | 4.44% | 227395 | 6266万 | 14.38 | 14.39 | -48.49 | 39 | 扬子新材 | 2024-01-23 二 | 2.70 | 2.77 | 2.70 | 2.76 | 2.57 | -2.53% | 7.98% | 408128 | 10848万 | 13.81 | 13.83 | -46.6 | 40 | 扬子新材 | 2024-01-22 一 | 3.06 | 3.08 | 2.77 | 3.07 | 2.77 | -10.06% | 4.76% | 243309 | 7069万 | 14.17 | 14.18 | -47.8 | 41 | 扬子新材 | 2024-01-19 五 | 3.21 | 3.23 | 3.08 | 3.22 | 3.07 | -4.64% | 3.92% | 200663 | 6260万 | 15.76 | 15.77 | -53.15 | 42 | 扬子新材 | 2024-01-18 四 | 3.24 | 3.27 | 3.23 | 3.27 | 3.08 | -1.22% | 4.92% | 251881 | 7976万 | 16.53 | 16.54 | -55.74 | 43 | 扬子新材 | 2024-01-17 三 | 3.34 | 3.37 | 3.27 | 3.35 | 3.25 | -2.97% | 5.04% | 258004 | 8488万 | 16.73 | 16.74 | -56.43 | 44 | 扬子新材 | 2024-01-16 二 | 3.34 | 3.31 | 3.37 | 3.43 | 3.28 | 1.81% | 5.51% | 282012 | 9439万 | 17.24 | 17.26 | -58.16 | 45 | 扬子新材 | 2024-01-15 一 | 3.33 | 3.30 | 3.31 | 3.33 | 3.27 | 0.30% | 2.70% | 138204 | 4575万 | 16.94 | 16.95 | -57.12 | 46 | 扬子新材 | 2024-01-12 五 | 3.34 | 3.34 | 3.30 | 3.36 | 3.26 | -1.20% | 2.68% | 137112 | 4547万 | 16.88 | 16.9 | -56.95 | 47 | 扬子新材 | 2024-01-11 四 | 3.26 | 3.24 | 3.34 | 3.34 | 3.22 | 3.09% | 3.16% | 161766 | 5316万 | 17.09 | 17.1 | -57.64 | 48 | 扬子新材 | 2024-01-10 三 | 3.28 | 3.28 | 3.24 | 3.30 | 3.20 | -1.22% | 2.43% | 124522 | 4054万 | 16.58 | 16.59 | -55.91 | 49 | 扬子新材 | 2024-01-09 二 | 3.20 | 3.21 | 3.28 | 3.31 | 3.20 | 2.18% | 3.40% | 174018 | 5690万 | 16.78 | 16.8 | -56.6 | 50 | 扬子新材 | 2024-01-08 一 | 3.26 | 3.24 | 3.21 | 3.27 | 3.20 | -0.93% | 2.32% | 118810 | 3845万 | 16.42 | 16.44 | -55.4 | 51 | 扬子新材 | 2024-01-05 五 | 3.30 | 3.31 | 3.24 | 3.33 | 3.22 | -2.11% | 2.63% | 134372 | 4388万 | 16.58 | 16.59 | -55.91 | 52 | 扬子新材 | 2024-01-04 四 | 3.26 | 3.26 | 3.31 | 3.31 | 3.25 | 1.53% | 2.97% | 151950 | 4978万 | 16.94 | 16.95 | -57.12 | 53 | 扬子新材 | 2024-01-03 三 | 3.25 | 3.25 | 3.26 | 3.32 | 3.23 | 0.31% | 2.89% | 147623 | 4809万 | 16.68 | 16.69 | -56.26 | 54 | 扬子新材 | 2024-01-02 二 | 3.21 | 3.19 | 3.25 | 3.26 | 3.18 | 1.88% | 2.97% | 152065 | 4922万 | 16.63 | 16.64 | -56.09 | 55 | 扬子新材 | 2023-12-29 五 | 3.14 | 3.13 | 3.19 | 3.21 | 3.12 | 1.92% | 1.90% | 97120 | 3084万 | 16.32 | 16.33 | -55.05 | 56 | 扬子新材 | 2023-12-28 四 | 3.08 | 3.07 | 3.13 | 3.16 | 3.01 | 1.95% | 2.64% | 135256 | 4194万 | 16.01 | 16.03 | -54.02 | 57 | 扬子新材 | 2023-12-27 三 | 3.08 | 3.06 | 3.07 | 3.10 | 3.01 | 0.33% | 2.20% | 112743 | 3451万 | 15.71 | 15.72 | -52.98 | 58 | 扬子新材 | 2023-12-26 二 | 3.11 | 3.08 | 3.06 | 3.11 | 3.04 | -0.65% | 1.78% | 91123 | 2792万 | 15.66 | 15.67 | -52.81 | 59 | 扬子新材 | 2023-12-25 一 | 3.12 | 3.12 | 3.08 | 3.12 | 3.03 | -1.28% | 2.42% | 123687 | 3798万 | 15.76 | 15.77 | -53.15 | 60 | 扬子新材 | 2023-12-22 五 | 3.18 | 3.20 | 3.12 | 3.20 | 3.08 | -2.50% | 2.34% | 119769 | 3738万 | 15.96 | 15.98 | -53.84 | 61 | 扬子新材 | 2023-12-21 四 | 3.17 | 3.17 | 3.20 | 3.22 | 3.10 | 0.95% | 3.16% | 161517 | 5100万 | 16.37 | 16.39 | -55.22 | 62 | 扬子新材 | 2023-12-20 三 | 3.20 | 3.17 | 3.17 | 3.22 | 3.15 | 0.00% | 2.18% | 111375 | 3542万 | 16.22 | 16.23 | -54.71 | 63 | 扬子新材 | 2023-12-19 二 | 3.21 | 3.19 | 3.17 | 3.24 | 3.13 | -0.63% | 3.20% | 163679 | 5177万 | 16.22 | 16.23 | -54.71 | 64 | 扬子新材 | 2023-12-18 一 | 3.28 | 3.28 | 3.19 | 3.30 | 3.11 | -2.74% | 6.10% | 312282 | 9935万 | 16.32 | 16.33 | -55.05 | 65 | 扬子新材 | 2023-12-15 五 | 3.26 | 3.27 | 3.28 | 3.31 | 3.22 | 0.31% | 2.46% | 126081 | 4099万 | 16.78 | 16.8 | -56.6 | 66 | 扬子新材 | 2023-12-14 四 | 3.30 | 3.30 | 3.27 | 3.37 | 3.25 | -0.91% | 2.66% | 136207 | 4486万 | 16.73 | 16.74 | -56.43 | 67 | 扬子新材 | 2023-12-13 三 | 3.30 | 3.29 | 3.30 | 3.34 | 3.25 | 0.30% | 3.36% | 171849 | 5684万 | 16.88 | 16.9 | -56.95 | 68 | 扬子新材 | 2023-12-12 二 | 3.20 | 3.20 | 3.29 | 3.29 | 3.17 | 2.81% | 3.34% | 171132 | 5566万 | 16.83 | 16.85 | -56.78 | 69 | 扬子新材 | 2023-12-11 一 | 3.17 | 3.17 | 3.20 | 3.25 | 3.12 | 0.95% | 3.59% | 183890 | 5878万 | 16.37 | 16.39 | -55.22 | 70 | 扬子新材 | 2023-12-08 五 | 3.29 | 3.30 | 3.17 | 3.31 | 3.17 | -3.94% | 3.29% | 168184 | 5401万 | 16.22 | 16.23 | -54.71 | 71 | 扬子新材 | 2023-12-07 四 | 3.34 | 3.35 | 3.30 | 3.36 | 3.29 | -1.49% | 2.04% | 104555 | 3467万 | 16.88 | 16.9 | -56.95 | 72 | 扬子新材 | 2023-12-06 三 | 3.31 | 3.32 | 3.35 | 3.38 | 3.31 | 0.90% | 2.11% | 108027 | 3624万 | 17.14 | 17.15 | -57.81 | 73 | 扬子新材 | 2023-12-05 二 | 3.38 | 3.37 | 3.32 | 3.38 | 3.32 | -1.48% | 1.94% | 99073 | 3311万 | 16.99 | 17 | -57.29 | 74 | 扬子新材 | 2023-12-04 一 | 3.34 | 3.31 | 3.37 | 3.39 | 3.31 | 1.81% | 2.78% | 142402 | 4763万 | 17.24 | 17.26 | -58.16 | 75 | 扬子新材 | 2023-12-01 五 | 3.33 | 3.33 | 3.31 | 3.34 | 3.28 | -0.60% | 2.21% | 112992 | 3743万 | 16.94 | 16.95 | -57.12 | 76 | 扬子新材 | 2023-11-30 四 | 3.35 | 3.36 | 3.33 | 3.36 | 3.27 | -0.89% | 3.83% | 196080 | 6490万 | 17.04 | 17.05 | -57.47 | 77 | 扬子新材 | 2023-11-29 三 | 3.36 | 3.36 | 3.36 | 3.39 | 3.30 | 0.00% | 2.61% | 133642 | 4469万 | 17.19 | 17.21 | -57.99 | 78 | 扬子新材 | 2023-11-28 二 | 3.32 | 3.32 | 3.36 | 3.38 | 3.28 | 1.20% | 2.06% | 105418 | 3521万 | 17.19 | 17.21 | -57.99 | 79 | 扬子新材 | 2023-11-27 一 | 3.36 | 3.34 | 3.32 | 3.37 | 3.31 | -0.60% | 2.38% | 121698 | 4055万 | 16.99 | 17 | -57.29 | 80 | 扬子新材 | 2023-11-24 五 | 3.40 | 3.38 | 3.34 | 3.44 | 3.34 | -1.18% | 2.75% | 140736 | 4740万 | 17.09 | 17.1 | -57.64 | 81 | 扬子新材 | 2023-11-23 四 | 3.36 | 3.37 | 3.38 | 3.39 | 3.32 | 0.30% | 2.56% | 131229 | 4414万 | 17.29 | 17.31 | -58.33 | 82 | 扬子新材 | 2023-11-22 三 | 3.41 | 3.42 | 3.37 | 3.42 | 3.36 | -1.46% | 2.16% | 110381 | 3731万 | 17.24 | 17.26 | -58.16 | 83 | 扬子新材 | 2023-11-21 二 | 3.44 | 3.44 | 3.42 | 3.53 | 3.38 | -0.58% | 3.80% | 194612 | 6694万 | 17.5 | 17.51 | -59.02 | 84 | 扬子新材 | 2023-11-20 一 | 3.32 | 3.33 | 3.44 | 3.44 | 3.29 | 3.30% | 4.08% | 208904 | 7062万 | 17.6 | 17.62 | -59.37 | 85 | 扬子新材 | 2023-11-17 五 | 3.25 | 3.26 | 3.33 | 3.34 | 3.23 | 2.15% | 2.67% | 136669 | 4519万 | 17.04 | 17.05 | -57.47 | 86 | 扬子新材 | 2023-11-16 四 | 3.31 | 3.31 | 3.26 | 3.31 | 3.26 | -1.51% | 2.49% | 127560 | 4188万 | 16.68 | 16.69 | -56.26 | 87 | 扬子新材 | 2023-11-15 三 | 3.34 | 3.34 | 3.31 | 3.35 | 3.28 | -0.90% | 2.74% | 140029 | 4643万 | 16.94 | 16.95 | -57.12 | 88 | 扬子新材 | 2023-11-14 二 | 3.36 | 3.36 | 3.34 | 3.38 | 3.30 | -0.60% | 3.16% | 161647 | 5406万 | 17.09 | 17.1 | -57.64 | 89 | 扬子新材 | 2023-11-13 一 | 3.31 | 3.31 | 3.36 | 3.36 | 3.30 | 1.51% | 2.85% | 146015 | 4866万 | 17.19 | 17.21 | -57.99 | 90 | 扬子新材 | 2023-11-10 五 | 3.27 | 3.28 | 3.31 | 3.34 | 3.24 | 0.91% | 3.77% | 193114 | 6355万 | 16.94 | 16.95 | -57.12 | 91 | 扬子新材 | 2023-11-09 四 | 3.27 | 3.26 | 3.28 | 3.36 | 3.25 | 0.61% | 3.66% | 187138 | 6145万 | 16.78 | 16.8 | -56.6 | 92 | 扬子新材 | 2023-11-08 三 | 3.31 | 3.30 | 3.26 | 3.31 | 3.24 | -1.21% | 2.69% | 137616 | 4499万 | 16.68 | 16.69 | -56.26 | 93 | 扬子新材 | 2023-11-07 二 | 3.25 | 3.27 | 3.30 | 3.32 | 3.24 | 0.92% | 3.18% | 162496 | 5326万 | 16.88 | 16.9 | -56.95 | 94 | 扬子新材 | 2023-11-06 一 | 3.24 | 3.24 | 3.27 | 3.28 | 3.22 | 0.93% | 3.70% | 189548 | 6167万 | 16.73 | 16.74 | -56.43 | 95 | 扬子新材 | 2023-11-03 五 | 3.25 | 3.28 | 3.24 | 3.34 | 3.23 | -1.22% | 5.26% | 269369 | 8837万 | 16.58 | 16.59 | -55.91 | 96 | 扬子新材 | 2023-11-02 四 | 3.23 | 3.23 | 3.28 | 3.33 | 3.18 | 1.55% | 6.04% | 309285 | 10106万 | 16.78 | 16.8 | -56.6 | 97 | 扬子新材 | 2023-11-01 三 | 3.17 | 3.17 | 3.23 | 3.27 | 3.15 | 1.89% | 5.51% | 281816 | 9081万 | 16.53 | 16.54 | -55.74 | 98 | 扬子新材 | 2023-10-31 二 | 3.18 | 3.18 | 3.17 | 3.21 | 3.15 | -0.31% | 3.07% | 156968 | 4987万 | 16.22 | 16.23 | -54.71 | 99 | 扬子新材 | 2023-10-30 一 | 3.14 | 3.13 | 3.18 | 3.22 | 3.12 | 1.60% | 3.82% | 195468 | 6195万 | 16.27 | 16.28 | -54.88 | 100 | 扬子新材 | 2023-10-27 五 | 3.15 | 3.16 | 3.13 | 3.17 | 3.07 | -0.95% | 5.10% | 260698 | 8097万 | 16.01 | 16.03 | -54.02 | 101 | 扬子新材 | 2023-10-26 四 | 3.13 | 3.16 | 3.16 | 3.18 | 3.10 | 0.00% | 6.50% | 332642 | 10467万 | 16.17 | 16.18 | -54.53 | 102 | 扬子新材 | 2023-10-25 三 | 3.09 | 3.07 | 3.16 | 3.19 | 3.09 | 2.93% | 8.62% | 440924 | 13897万 | 16.17 | 16.18 | -49.64 | 103 | 扬子新材 | 2023-10-24 二 | 2.88 | 2.89 | 3.07 | 3.08 | 2.86 | 6.23% | 9.53% | 487760 | 14657万 | 15.71 | 15.72 | -48.22 | 104 | 扬子新材 | 2023-10-23 一 | 3.00 | 3.03 | 2.89 | 3.06 | 2.88 | -4.62% | 7.74% | 396171 | 11705万 | 14.79 | 14.8 | -45.39 | 105 | 扬子新材 | 2023-10-20 五 | 3.03 | 3.03 | 3.03 | 3.08 | 3.02 | 0.00% | 5.74% | 293834 | 8965万 | 15.5 | 15.52 | -47.59 | 106 | 扬子新材 | 2023-10-19 四 | 3.03 | 3.06 | 3.03 | 3.09 | 3.00 | -0.98% | 6.88% | 352107 | 10725万 | 15.5 | 15.52 | -47.59 | 107 | 扬子新材 | 2023-10-18 三 | 3.11 | 3.14 | 3.06 | 3.11 | 3.04 | -2.55% | 9.42% | 481766 | 14760万 | 15.66 | 15.67 | -48.06 | 108 | 扬子新材 | 2023-10-17 二 | 3.25 | 3.30 | 3.14 | 3.29 | 3.11 | -4.85% | 15.82% | 809638 | 25709万 | 16.07 | 16.08 | -49.32 | 109 | 扬子新材 | 2023-10-16 一 | 3.39 | 3.50 | 3.30 | 3.46 | 3.20 | -5.71% | 24.55% | 1255966 | 41503万 | 16.88 | 16.9 | -51.83 | 110 | 扬子新材 | 2023-10-13 五 | 3.56 | 3.59 | 3.50 | 3.95 | 3.37 | -2.51% | 34.19% | 1749430 | 62380万 | 17.91 | 17.92 | -54.98 | 111 | 扬子新材 | 2023-10-12 四 | 3.58 | 3.26 | 3.59 | 3.59 | 3.50 | 10.12% | 5.78% | 295589 | 10589万 | 18.37 | 18.38 | -56.39 | 112 | 扬子新材 | 2023-10-11 三 | 2.97 | 2.96 | 3.26 | 3.26 | 2.96 | 10.14% | 5.84% | 298777 | 9381万 | 16.68 | 16.69 | -51.21 | 113 | 扬子新材 | 2023-10-10 二 | 3.04 | 3.00 | 2.96 | 3.09 | 2.95 | -1.33% | 2.80% | 143219 | 4301万 | 15.14 | 15.16 | -46.49 | 114 | 扬子新材 | 2023-10-09 一 | 3.03 | 3.04 | 3.00 | 3.06 | 2.91 | -1.32% | 3.86% | 197311 | 5853万 | 15.35 | 15.36 | -47.12 | 115 | 扬子新材 | 2023-09-28 四 | 2.92 | 2.91 | 3.04 | 3.08 | 2.91 | 4.47% | 4.00% | 204827 | 6174万 | 15.55 | 15.57 | -47.75 | 116 | 扬子新材 | 2023-09-27 三 | 2.83 | 2.82 | 2.91 | 2.95 | 2.81 | 3.19% | 2.73% | 139490 | 4035万 | 14.89 | 14.9 | -45.71 | 117 | 扬子新材 | 2023-09-26 二 | 2.89 | 2.88 | 2.82 | 2.89 | 2.82 | -2.08% | 1.45% | 74195 | 2109万 | 14.43 | 14.44 | -44.29 | 118 | 扬子新材 | 2023-09-25 一 | 2.92 | 2.92 | 2.88 | 2.94 | 2.85 | -1.37% | 2.18% | 111482 | 3213万 | 14.74 | 14.75 | -45.24 | 119 | 扬子新材 | 2023-09-22 五 | 2.89 | 2.89 | 2.92 | 2.95 | 2.87 | 1.04% | 1.96% | 100278 | 2917万 | 14.94 | 14.95 | -45.87 | 120 | 扬子新材 | 2023-09-21 四 | 2.95 | 2.94 | 2.89 | 2.97 | 2.88 | -1.70% | 1.46% | 74674 | 2173万 | 14.79 | 14.8 | -45.39 | 121 | 扬子新材 | 2023-09-20 三 | 2.93 | 2.92 | 2.94 | 3.01 | 2.92 | 0.68% | 2.89% | 148085 | 4387万 | 15.04 | 15.05 | -46.18 | 122 | 扬子新材 | 2023-09-19 二 | 2.95 | 2.94 | 2.92 | 2.98 | 2.89 | -0.68% | 2.08% | 106290 | 3108万 | 14.94 | 14.95 | -45.87 | 123 | 扬子新材 | 2023-09-18 一 | 2.94 | 2.93 | 2.94 | 2.98 | 2.89 | 0.34% | 1.95% | 99933 | 2943万 | 15.04 | 15.05 | -46.18 | 124 | 扬子新材 | 2023-09-15 五 | 2.93 | 2.92 | 2.93 | 2.98 | 2.91 | 0.34% | 1.92% | 98452 | 2895万 | 14.99 | 15 | -46.02 | 125 | 扬子新材 | 2023-09-14 四 | 2.99 | 2.97 | 2.92 | 3.00 | 2.91 | -1.68% | 1.57% | 80382 | 2371万 | 14.94 | 14.95 | -45.87 | 126 | 扬子新材 | 2023-09-13 三 | 2.95 | 2.96 | 2.97 | 3.02 | 2.91 | 0.34% | 2.30% | 117842 | 3496万 | 15.2 | 15.21 | -46.65 | 127 | 扬子新材 | 2023-09-12 二 | 2.98 | 2.99 | 2.96 | 2.99 | 2.91 | -1.00% | 2.04% | 104519 | 3083万 | 15.14 | 15.16 | -46.49 | 128 | 扬子新材 | 2023-09-11 一 | 3.03 | 3.02 | 2.99 | 3.07 | 2.95 | -0.99% | 3.00% | 153727 | 4592万 | 15.3 | 15.31 | -46.97 | 129 | 扬子新材 | 2023-09-08 五 | 3.04 | 3.06 | 3.02 | 3.13 | 3.01 | -1.31% | 2.11% | 108056 | 3286万 | 15.45 | 15.46 | -47.44 | 130 | 扬子新材 | 2023-09-07 四 | 3.07 | 3.07 | 3.06 | 3.13 | 3.03 | -0.33% | 2.15% | 110250 | 3379万 | 15.66 | 15.67 | -48.06 | 131 | 扬子新材 | 2023-09-06 三 | 3.06 | 3.07 | 3.07 | 3.09 | 3.03 | 0.00% | 2.25% | 115179 | 3519万 | 15.71 | 15.72 | -48.22 | 132 | 扬子新材 | 2023-09-05 二 | 3.09 | 3.10 | 3.07 | 3.11 | 3.04 | -0.97% | 3.69% | 188761 | 5788万 | 15.71 | 15.72 | -48.22 | 133 | 扬子新材 | 2023-09-04 一 | 2.97 | 2.97 | 3.10 | 3.18 | 2.97 | 4.38% | 5.88% | 301073 | 9280万 | 15.86 | 15.87 | -48.69 | 134 | 扬子新材 | 2023-09-01 五 | 2.93 | 2.90 | 2.97 | 2.99 | 2.87 | 2.41% | 3.76% | 192455 | 5650万 | 15.2 | 15.21 | -46.65 | 135 | 扬子新材 | 2023-08-31 四 | 2.94 | 2.92 | 2.90 | 2.94 | 2.86 | -0.68% | 3.51% | 179661 | 5203万 | 14.84 | 14.85 | -45.55 | 136 | 扬子新材 | 2023-08-30 三 | 2.97 | 2.99 | 2.92 | 3.00 | 2.90 | -2.34% | 5.93% | 303376 | 8899万 | 14.94 | 14.95 | -45.87 | 137 | 扬子新材 | 2023-08-29 二 | 2.82 | 2.80 | 2.99 | 3.02 | 2.81 | 6.79% | 12.42% | 635376 | 18631万 | 15.3 | 15.31 | -46.97 | 138 | 扬子新材 | 2023-08-28 一 | 2.84 | 2.72 | 2.80 | 2.99 | 2.78 | 2.94% | 13.82% | 707072 | 20569万 | 14.33 | 14.34 | -43.98 | 139 | 扬子新材 | 2023-08-25 五 | 2.74 | 2.77 | 2.72 | 2.81 | 2.70 | -1.81% | 4.07% | 208333 | 5721万 | 13.92 | 13.93 | -42.72 | 140 | 扬子新材 | 2023-08-23 三 | 3.02 | 3.07 | 2.92 | 3.03 | 2.84 | -4.89% | 8.25% | 422073 | 12345万 | 14.94 | 14.95 | -42.1 | 141 | 扬子新材 | 2023-08-22 二 | 3.09 | 3.13 | 3.07 | 3.11 | 2.94 | -1.92% | 10.40% | 532083 | 16081万 | 15.7 | 15.72 | -44.26 |
|
行情刷新 | 流通股东
|