| 股票名称 | 代码 002802 | 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 | 洪汇新材 | 2024-04-30 二 | 9.30 | 9.20 | 9.10 | 9.30 | 8.90 | -1.09% | 1.80% | 32477 | 2946万 | 16.46 | 16.59 | 37.54 | 2 | 洪汇新材 | 2024-04-29 一 | 8.68 | 8.76 | 9.20 | 9.21 | 8.67 | 5.02% | 2.22% | 40207 | 3631万 | 16.64 | 16.77 | 37.95 | 3 | 洪汇新材 | 2024-04-26 五 | 8.77 | 8.78 | 8.76 | 8.86 | 8.59 | -0.23% | 1.52% | 27491 | 2404万 | 15.84 | 15.97 | 26.03 | 4 | 洪汇新材 | 2024-04-25 四 | 8.80 | 8.84 | 8.78 | 9.00 | 8.77 | -0.68% | 1.29% | 23350 | 2071万 | 15.88 | 16.01 | 26.08 | 5 | 洪汇新材 | 2024-04-24 三 | 8.55 | 8.51 | 8.84 | 8.88 | 8.55 | 3.88% | 1.75% | 31598 | 2772万 | 15.99 | 16.12 | 26.26 | 6 | 洪汇新材 | 2024-04-23 二 | 8.32 | 8.29 | 8.51 | 8.63 | 8.26 | 2.65% | 1.45% | 26225 | 2230万 | 15.39 | 15.51 | 25.28 | 7 | 洪汇新材 | 2024-04-22 一 | 8.50 | 8.52 | 8.29 | 8.58 | 8.06 | -2.70% | 1.43% | 25822 | 2140万 | 14.99 | 15.11 | 24.63 | 8 | 洪汇新材 | 2024-04-19 五 | 8.65 | 8.65 | 8.52 | 8.75 | 8.30 | -1.50% | 1.30% | 23497 | 2010万 | 15.41 | 15.53 | 25.31 | 9 | 洪汇新材 | 2024-04-18 四 | 8.82 | 8.82 | 8.65 | 8.95 | 8.53 | -1.93% | 1.67% | 30210 | 2638万 | 15.64 | 15.77 | 25.7 | 10 | 洪汇新材 | 2024-04-17 三 | 8.07 | 8.07 | 8.82 | 8.88 | 8.06 | 9.29% | 2.53% | 45723 | 3928万 | 15.95 | 16.08 | 26.2 | 11 | 洪汇新材 | 2024-04-16 二 | 8.81 | 8.97 | 8.07 | 8.88 | 8.07 | -10.03% | 2.48% | 44772 | 3659万 | 14.59 | 14.71 | 23.98 | 12 | 洪汇新材 | 2024-04-15 一 | 9.42 | 9.75 | 8.97 | 9.48 | 8.78 | -8.00% | 4.28% | 77331 | 7016万 | 16.22 | 16.35 | 26.65 | 13 | 洪汇新材 | 2024-04-12 五 | 9.99 | 10.10 | 9.75 | 10.09 | 9.65 | -3.47% | 5.27% | 95339 | 9345万 | 17.63 | 17.77 | 28.97 | 14 | 洪汇新材 | 2024-04-11 四 | 9.60 | 9.73 | 10.10 | 10.70 | 9.48 | 3.80% | 6.04% | 109155 | 11093万 | 18.26 | 18.41 | 30.01 | 15 | 洪汇新材 | 2024-04-10 三 | 9.71 | 9.75 | 9.73 | 9.76 | 9.58 | -0.21% | 2.12% | 38322 | 3713万 | 17.59 | 17.74 | 28.91 | 16 | 洪汇新材 | 2024-04-09 二 | 9.39 | 9.44 | 9.75 | 9.75 | 9.31 | 3.28% | 1.13% | 20480 | 1973万 | 17.63 | 17.77 | 28.97 | 17 | 洪汇新材 | 2024-04-08 一 | 9.86 | 9.95 | 9.44 | 9.95 | 9.41 | -5.13% | 1.65% | 29874 | 2878万 | 17.07 | 17.21 | 28.05 | 18 | 洪汇新材 | 2024-04-03 三 | 10.01 | 10.01 | 9.95 | 10.08 | 9.77 | -0.60% | 1.41% | 25425 | 2513万 | 17.99 | 18.14 | 29.56 | 19 | 洪汇新材 | 2024-04-02 二 | 9.78 | 9.78 | 10.01 | 10.06 | 9.74 | 2.35% | 1.99% | 35906 | 3562万 | 18.1 | 18.25 | 29.74 | 20 | 洪汇新材 | 2024-04-01 一 | 9.61 | 9.51 | 9.78 | 9.82 | 9.54 | 2.84% | 1.15% | 20734 | 2011万 | 17.69 | 17.83 | 29.06 | 21 | 洪汇新材 | 2024-03-29 五 | 9.34 | 9.33 | 9.51 | 9.54 | 9.28 | 1.93% | 1.16% | 20949 | 1978万 | 17.2 | 17.34 | 28.25 | 22 | 洪汇新材 | 2024-03-28 四 | 9.14 | 8.99 | 9.33 | 9.43 | 8.81 | 3.78% | 1.28% | 23225 | 2150万 | 16.87 | 17.01 | 27.72 | 23 | 洪汇新材 | 2024-03-27 三 | 9.32 | 9.37 | 8.99 | 9.39 | 8.96 | -4.06% | 1.20% | 21643 | 1977万 | 16.26 | 16.39 | 26.71 | 24 | 洪汇新材 | 2024-03-26 二 | 9.16 | 9.13 | 9.37 | 9.37 | 9.05 | 2.63% | 1.55% | 28015 | 2580万 | 16.94 | 17.08 | 27.84 | 25 | 洪汇新材 | 2024-03-25 一 | 9.61 | 9.61 | 9.13 | 9.62 | 9.10 | -4.99% | 2.00% | 36093 | 3369万 | 16.51 | 16.64 | 27.12 | 26 | 洪汇新材 | 2024-03-22 五 | 9.80 | 9.78 | 9.61 | 9.86 | 9.48 | -1.74% | 1.24% | 22447 | 2164万 | 17.38 | 17.52 | 28.55 | 27 | 洪汇新材 | 2024-03-21 四 | 9.82 | 9.79 | 9.78 | 9.96 | 9.60 | -0.10% | 1.67% | 30130 | 2939万 | 17.69 | 17.83 | 29.06 | 28 | 洪汇新材 | 2024-03-20 三 | 9.75 | 9.80 | 9.79 | 9.87 | 9.70 | -0.10% | 1.39% | 25184 | 2466万 | 17.7 | 17.85 | 29.09 | 29 | 洪汇新材 | 2024-03-19 二 | 9.82 | 9.82 | 9.80 | 9.89 | 9.72 | -0.20% | 1.04% | 18767 | 1837万 | 17.72 | 17.87 | 29.12 | 30 | 洪汇新材 | 2024-03-18 一 | 9.56 | 9.51 | 9.82 | 9.99 | 9.51 | 3.26% | 2.02% | 36606 | 3573万 | 17.76 | 17.9 | 29.17 | 31 | 洪汇新材 | 2024-03-15 五 | 9.24 | 9.28 | 9.51 | 9.51 | 9.20 | 2.48% | 1.10% | 19845 | 1864万 | 17.2 | 17.34 | 28.25 | 32 | 洪汇新材 | 2024-03-14 四 | 9.36 | 9.33 | 9.28 | 9.48 | 9.09 | -0.54% | 1.15% | 20748 | 1933万 | 16.78 | 16.92 | 27.57 | 33 | 洪汇新材 | 2024-03-08 五 | 8.93 | 8.87 | 8.95 | 9.00 | 8.78 | 0.90% | 0.72% | 13048 | 1161万 | 16.18 | 16.32 | 26.59 | 34 | 洪汇新材 | 2024-03-07 四 | 8.95 | 8.95 | 8.87 | 9.10 | 8.77 | -0.89% | 1.20% | 21626 | 1935万 | 16.04 | 16.17 | 26.35 | 35 | 洪汇新材 | 2024-03-06 三 | 8.64 | 8.72 | 8.95 | 9.04 | 8.62 | 2.64% | 1.67% | 30159 | 2680万 | 16.18 | 16.32 | 26.59 | 36 | 洪汇新材 | 2024-03-05 二 | 9.03 | 9.16 | 8.72 | 9.07 | 8.60 | -4.80% | 2.67% | 48333 | 4225万 | 15.77 | 15.9 | 25.91 | 37 | 洪汇新材 | 2024-03-04 一 | 9.26 | 9.30 | 9.16 | 9.35 | 8.87 | -1.51% | 1.34% | 24296 | 2206万 | 16.56 | 16.7 | 27.21 | 38 | 洪汇新材 | 2024-03-01 五 | 8.92 | 8.92 | 9.30 | 9.37 | 8.92 | 4.26% | 1.61% | 29094 | 2662万 | 16.82 | 16.95 | 27.63 | 39 | 洪汇新材 | 2024-02-29 四 | 8.37 | 8.64 | 8.92 | 9.04 | 8.33 | 3.24% | 1.90% | 34324 | 3025万 | 16.13 | 16.26 | 26.5 | 40 | 洪汇新材 | 2024-02-28 三 | 9.75 | 9.60 | 8.64 | 9.86 | 8.64 | -10.00% | 3.37% | 60892 | 5558万 | 15.62 | 15.75 | 25.67 | 41 | 洪汇新材 | 2024-02-27 二 | 9.25 | 9.24 | 9.60 | 9.68 | 9.18 | 3.90% | 1.37% | 24718 | 2330万 | 17.36 | 17.5 | 28.52 | 42 | 洪汇新材 | 2024-02-26 一 | 9.29 | 9.15 | 9.24 | 9.58 | 9.09 | 0.98% | 1.99% | 35950 | 3350万 | 16.71 | 16.84 | 27.45 | 43 | 洪汇新材 | 2024-02-23 五 | 8.76 | 8.68 | 9.15 | 9.30 | 8.67 | 5.41% | 2.19% | 39657 | 3556万 | 16.55 | 16.68 | 27.18 | 44 | 洪汇新材 | 2024-02-22 四 | 8.20 | 8.28 | 8.68 | 8.69 | 8.18 | 4.83% | 1.54% | 27922 | 2369万 | 15.7 | 15.82 | 25.79 | 45 | 洪汇新材 | 2024-02-21 三 | 8.02 | 8.01 | 8.28 | 8.56 | 7.90 | 3.37% | 1.79% | 32346 | 2687万 | 14.97 | 15.09 | 24.6 | 46 | 洪汇新材 | 2024-02-20 二 | 7.88 | 7.93 | 8.01 | 8.23 | 7.77 | 1.01% | 1.82% | 32880 | 2608万 | 14.48 | 14.6 | 23.8 | 47 | 洪汇新材 | 2024-02-19 一 | 7.40 | 7.28 | 7.93 | 7.93 | 7.30 | 8.93% | 2.85% | 51610 | 3970万 | 14.34 | 14.46 | 23.56 | 48 | 洪汇新材 | 2024-02-08 四 | 6.58 | 6.63 | 7.28 | 7.29 | 6.26 | 9.80% | 4.08% | 73771 | 5060万 | 13.16 | 13.27 | 21.63 | 49 | 洪汇新材 | 2024-02-07 三 | 7.15 | 7.23 | 6.63 | 7.25 | 6.51 | -8.30% | 4.97% | 89932 | 6076万 | 12 | 12.09 | 19.7 | 50 | 洪汇新材 | 2024-02-06 二 | 7.09 | 7.88 | 7.23 | 7.59 | 7.09 | -8.25% | 4.16% | 75314 | 5413万 | 13.09 | 13.18 | 21.48 | 51 | 洪汇新材 | 2024-02-05 一 | 8.62 | 8.75 | 7.88 | 8.63 | 7.88 | -9.94% | 1.74% | 31524 | 2504万 | 14.27 | 14.37 | 23.41 | 52 | 洪汇新材 | 2024-02-02 五 | 9.30 | 9.30 | 8.75 | 9.64 | 8.37 | -5.91% | 2.23% | 40452 | 3584万 | 15.84 | 15.95 | 26 | 53 | 洪汇新材 | 2024-02-01 四 | 9.55 | 9.56 | 9.30 | 9.55 | 8.99 | -2.72% | 2.10% | 38078 | 3529万 | 16.84 | 16.95 | 27.63 | 54 | 洪汇新材 | 2024-01-31 三 | 10.17 | 10.14 | 9.56 | 10.20 | 9.48 | -5.72% | 1.48% | 26742 | 2607万 | 17.31 | 17.43 | 28.4 | 55 | 洪汇新材 | 2024-01-30 二 | 10.77 | 10.64 | 10.14 | 10.77 | 10.10 | -4.70% | 1.06% | 19274 | 1992万 | 18.36 | 18.49 | 30.13 | 56 | 洪汇新材 | 2024-01-29 一 | 11.05 | 11.04 | 10.64 | 11.22 | 10.57 | -3.62% | 1.39% | 25144 | 2698万 | 19.27 | 19.4 | 31.61 | 57 | 洪汇新材 | 2024-01-26 五 | 10.90 | 10.86 | 11.04 | 11.26 | 10.87 | 1.66% | 1.20% | 21641 | 2401万 | 19.99 | 20.13 | 32.8 | 58 | 洪汇新材 | 2024-01-25 四 | 10.36 | 10.36 | 10.86 | 10.93 | 10.35 | 4.83% | 1.63% | 29555 | 3149万 | 19.66 | 19.8 | 32.26 | 59 | 洪汇新材 | 2024-01-24 三 | 10.45 | 10.45 | 10.36 | 10.67 | 9.89 | -0.86% | 1.86% | 33694 | 3445万 | 18.76 | 18.89 | 30.78 | 60 | 洪汇新材 | 2024-01-23 二 | 10.45 | 10.43 | 10.45 | 10.54 | 10.03 | 0.19% | 2.15% | 38968 | 4005万 | 18.92 | 19.05 | 31.05 | 61 | 洪汇新材 | 2024-01-22 一 | 11.59 | 11.49 | 10.43 | 11.59 | 10.34 | -9.23% | 2.21% | 39967 | 4350万 | 18.88 | 19.01 | 30.99 | 62 | 洪汇新材 | 2024-01-19 五 | 11.73 | 11.70 | 11.49 | 11.79 | 11.40 | -1.79% | 1.07% | 19322 | 2236万 | 20.8 | 20.95 | 34.14 | 63 | 洪汇新材 | 2024-01-18 四 | 11.93 | 11.93 | 11.70 | 11.93 | 11.38 | -1.93% | 1.53% | 27727 | 3222万 | 21.18 | 21.33 | 34.76 | 64 | 洪汇新材 | 2024-01-17 三 | 12.22 | 12.21 | 11.93 | 12.33 | 11.92 | -2.29% | 1.23% | 22296 | 2688万 | 21.6 | 21.75 | 35.44 | 65 | 洪汇新材 | 2024-01-16 二 | 12.20 | 12.22 | 12.21 | 12.46 | 12.00 | -0.08% | 1.08% | 19597 | 2378万 | 22.11 | 22.26 | 36.28 | 66 | 洪汇新材 | 2024-01-15 一 | 12.43 | 12.25 | 12.22 | 12.43 | 12.15 | -0.24% | 0.82% | 14807 | 1814万 | 22.13 | 22.28 | 36.3 | 67 | 洪汇新材 | 2024-01-12 五 | 12.20 | 12.25 | 12.25 | 12.48 | 12.17 | 0.00% | 0.90% | 16217 | 1998万 | 22.18 | 22.33 | 36.39 | 68 | 洪汇新材 | 2024-01-11 四 | 12.24 | 12.23 | 12.25 | 12.30 | 12.13 | 0.16% | 0.89% | 16140 | 1972万 | 22.18 | 22.33 | 36.39 | 69 | 洪汇新材 | 2024-01-10 三 | 12.33 | 12.31 | 12.23 | 12.52 | 12.09 | -0.65% | 1.10% | 19935 | 2453万 | 22.14 | 22.3 | 36.33 | 70 | 洪汇新材 | 2024-01-09 二 | 12.38 | 12.22 | 12.31 | 12.54 | 12.21 | 0.74% | 0.99% | 17871 | 2211万 | 22.29 | 22.44 | 36.57 | 71 | 洪汇新材 | 2024-01-08 一 | 12.35 | 12.38 | 12.22 | 12.48 | 12.21 | -1.29% | 1.02% | 18523 | 2278万 | 22.13 | 22.28 | 36.3 | 72 | 洪汇新材 | 2024-01-05 五 | 12.65 | 12.66 | 12.38 | 12.84 | 12.31 | -2.21% | 1.36% | 24691 | 3093万 | 22.42 | 22.57 | 36.78 | 73 | 洪汇新材 | 2024-01-04 四 | 12.71 | 12.73 | 12.66 | 12.74 | 12.51 | -0.55% | 1.32% | 23836 | 3011万 | 22.92 | 23.08 | 37.61 | 74 | 洪汇新材 | 2024-01-03 三 | 12.94 | 12.98 | 12.73 | 12.95 | 12.65 | -1.93% | 1.55% | 28098 | 3596万 | 23.05 | 23.21 | 37.82 | 75 | 洪汇新材 | 2024-01-02 二 | 12.81 | 12.81 | 12.98 | 13.03 | 12.70 | 1.33% | 2.39% | 43337 | 5582万 | 23.5 | 23.66 | 38.56 | 76 | 洪汇新材 | 2023-12-29 五 | 12.73 | 12.82 | 12.81 | 12.93 | 12.60 | -0.08% | 1.66% | 30126 | 3855万 | 23.19 | 23.35 | 38.06 | 77 | 洪汇新材 | 2023-12-28 四 | 12.43 | 12.46 | 12.82 | 12.92 | 12.29 | 2.89% | 1.83% | 33106 | 4194万 | 23.21 | 23.37 | 38.09 | 78 | 洪汇新材 | 2023-12-27 三 | 12.23 | 12.24 | 12.46 | 12.48 | 12.20 | 1.80% | 0.76% | 13709 | 1694万 | 22.56 | 22.71 | 37.02 | 79 | 洪汇新材 | 2023-12-26 二 | 12.35 | 12.39 | 12.24 | 12.39 | 12.20 | -1.21% | 1.25% | 22594 | 2774万 | 22.16 | 22.31 | 36.36 | 80 | 洪汇新材 | 2023-12-25 一 | 12.55 | 12.60 | 12.39 | 12.61 | 12.33 | -1.67% | 1.48% | 26773 | 3324万 | 22.43 | 22.59 | 36.81 | 81 | 洪汇新材 | 2023-12-22 五 | 12.82 | 12.79 | 12.60 | 12.82 | 12.53 | -1.49% | 1.17% | 21256 | 2680万 | 22.81 | 22.97 | 37.43 | 82 | 洪汇新材 | 2023-12-21 四 | 12.62 | 12.59 | 12.79 | 12.84 | 12.36 | 1.59% | 1.29% | 23286 | 2948万 | 23.16 | 23.32 | 38 | 83 | 洪汇新材 | 2023-12-20 三 | 12.64 | 12.64 | 12.59 | 12.78 | 12.58 | -0.40% | 0.75% | 13551 | 1717万 | 22.8 | 22.95 | 37.4 | 84 | 洪汇新材 | 2023-12-19 二 | 12.60 | 12.60 | 12.64 | 12.68 | 12.44 | 0.32% | 0.82% | 14926 | 1874万 | 22.89 | 23.04 | 37.55 | 85 | 洪汇新材 | 2023-12-18 一 | 12.70 | 12.63 | 12.60 | 12.88 | 12.55 | -0.24% | 1.70% | 30703 | 3898万 | 22.81 | 22.97 | 37.43 | 86 | 洪汇新材 | 2023-12-15 五 | 12.88 | 12.88 | 12.63 | 12.97 | 12.55 | -1.94% | 1.37% | 24871 | 3151万 | 22.87 | 23.02 | 37.52 | 87 | 洪汇新材 | 2023-12-14 四 | 12.74 | 12.73 | 12.88 | 13.02 | 12.72 | 1.18% | 1.82% | 32958 | 4248万 | 23.32 | 23.48 | 38.27 | 88 | 洪汇新材 | 2023-12-13 三 | 12.90 | 12.97 | 12.73 | 12.91 | 12.70 | -1.85% | 1.59% | 28728 | 3671万 | 23.05 | 23.21 | 37.82 | 89 | 洪汇新材 | 2023-12-12 二 | 12.79 | 12.82 | 12.97 | 13.03 | 12.74 | 1.17% | 2.58% | 46741 | 6030万 | 23.48 | 23.64 | 38.53 | 90 | 洪汇新材 | 2023-12-11 一 | 12.40 | 12.40 | 12.82 | 12.89 | 12.22 | 3.39% | 1.93% | 35015 | 4415万 | 23.21 | 23.37 | 38.09 | 91 | 洪汇新材 | 2023-12-08 五 | 12.62 | 12.66 | 12.40 | 12.67 | 12.28 | -2.05% | 1.56% | 28225 | 3509万 | 22.45 | 22.61 | 36.84 | 92 | 洪汇新材 | 2023-12-07 四 | 12.75 | 12.78 | 12.66 | 12.87 | 12.46 | -0.94% | 2.36% | 42817 | 5395万 | 22.92 | 23.08 | 37.61 | 93 | 洪汇新材 | 2023-12-06 三 | 12.59 | 12.74 | 12.78 | 13.03 | 12.59 | 0.31% | 1.58% | 28653 | 3686万 | 23.14 | 23.3 | 37.97 | 94 | 洪汇新材 | 2023-12-05 二 | 12.68 | 12.70 | 12.74 | 12.85 | 12.63 | 0.31% | 1.90% | 34470 | 4401万 | 23.07 | 23.23 | 37.85 | 95 | 洪汇新材 | 2023-12-04 一 | 12.69 | 12.66 | 12.70 | 12.88 | 12.58 | 0.32% | 1.63% | 29555 | 3754万 | 23 | 23.15 | 37.73 | 96 | 洪汇新材 | 2023-12-01 五 | 13.07 | 12.98 | 12.66 | 13.07 | 12.59 | -2.47% | 3.23% | 58394 | 7432万 | 22.92 | 23.08 | 37.61 | 97 | 洪汇新材 | 2023-11-30 四 | 12.92 | 12.91 | 12.98 | 13.17 | 12.82 | 0.54% | 3.08% | 55721 | 7247万 | 23.5 | 23.66 | 38.56 | 98 | 洪汇新材 | 2023-11-29 三 | 12.45 | 12.46 | 12.91 | 13.23 | 12.32 | 3.61% | 3.87% | 70102 | 8956万 | 23.38 | 23.54 | 38.35 | 99 | 洪汇新材 | 2023-11-28 二 | 11.95 | 11.90 | 12.46 | 12.53 | 11.93 | 4.71% | 4.32% | 78296 | 9610万 | 22.56 | 22.71 | 37.02 | 100 | 洪汇新材 | 2023-11-27 一 | 11.68 | 11.71 | 11.90 | 12.29 | 11.68 | 1.62% | 5.58% | 100991 | 12103万 | 21.55 | 21.69 | 35.35 | 101 | 洪汇新材 | 2023-11-24 五 | 12.02 | 12.01 | 11.71 | 12.43 | 11.68 | -2.50% | 7.75% | 140275 | 16723万 | 21.2 | 21.35 | 34.79 | 102 | 洪汇新材 | 2023-11-23 四 | 12.01 | 13.34 | 12.01 | 12.01 | 12.01 | -9.97% | 1.51% | 27319 | 3281万 | 21.75 | 21.89 | 35.68 | 103 | 洪汇新材 | 2023-11-22 三 | 13.63 | 13.63 | 13.34 | 13.64 | 13.31 | -2.13% | 2.02% | 36592 | 4927万 | 24.15 | 24.32 | 39.63 | 104 | 洪汇新材 | 2023-11-21 二 | 13.72 | 13.72 | 13.63 | 14.09 | 13.63 | -0.66% | 2.83% | 51219 | 7072万 | 24.68 | 24.85 | 40.49 | 105 | 洪汇新材 | 2023-11-20 一 | 13.54 | 13.51 | 13.72 | 13.85 | 13.21 | 1.55% | 3.04% | 55002 | 7438万 | 24.84 | 25.01 | 40.76 | 106 | 洪汇新材 | 2023-11-17 五 | 13.60 | 13.59 | 13.51 | 13.73 | 13.33 | -0.59% | 2.51% | 45452 | 6146万 | 24.46 | 24.63 | 40.14 | 107 | 洪汇新材 | 2023-11-16 四 | 13.52 | 13.56 | 13.59 | 14.11 | 13.24 | 0.22% | 3.90% | 70532 | 9601万 | 24.61 | 24.77 | 40.38 | 108 | 洪汇新材 | 2023-11-15 三 | 13.31 | 13.25 | 13.56 | 14.21 | 13.30 | 2.34% | 3.25% | 58797 | 8035万 | 24.55 | 24.72 | 40.29 | 109 | 洪汇新材 | 2023-11-14 二 | 13.58 | 13.57 | 13.25 | 13.60 | 13.15 | -2.36% | 2.26% | 40885 | 5407万 | 23.99 | 24.16 | 39.37 | 110 | 洪汇新材 | 2023-11-13 一 | 13.25 | 13.25 | 13.57 | 13.93 | 13.20 | 2.42% | 3.75% | 67869 | 9223万 | 24.57 | 24.74 | 40.32 | 111 | 洪汇新材 | 2023-11-10 五 | 13.15 | 13.12 | 13.25 | 13.58 | 12.96 | 0.99% | 2.74% | 49658 | 6605万 | 23.99 | 24.16 | 39.37 | 112 | 洪汇新材 | 2023-11-09 四 | 13.29 | 13.19 | 13.12 | 13.44 | 13.00 | -0.53% | 2.07% | 37556 | 4948万 | 23.76 | 23.92 | 38.98 | 113 | 洪汇新材 | 2023-11-08 三 | 13.37 | 13.32 | 13.19 | 13.44 | 13.01 | -0.98% | 3.24% | 58598 | 7700万 | 23.88 | 24.05 | 39.19 | 114 | 洪汇新材 | 2023-11-07 二 | 12.75 | 12.79 | 13.32 | 13.70 | 12.55 | 4.14% | 4.03% | 72891 | 9573万 | 24.12 | 24.28 | 39.57 | 115 | 洪汇新材 | 2023-11-06 一 | 12.70 | 12.70 | 12.79 | 12.95 | 12.63 | 0.71% | 1.52% | 27445 | 3497万 | 23.16 | 23.32 | 38 | 116 | 洪汇新材 | 2023-11-03 五 | 12.62 | 12.57 | 12.70 | 12.85 | 12.62 | 1.03% | 1.52% | 27554 | 3513万 | 23 | 23.15 | 37.73 | 117 | 洪汇新材 | 2023-11-02 四 | 12.80 | 12.90 | 12.57 | 12.97 | 12.50 | -2.56% | 1.67% | 30288 | 3835万 | 22.76 | 22.92 | 37.34 | 118 | 洪汇新材 | 2023-11-01 三 | 12.99 | 12.89 | 12.90 | 13.13 | 12.78 | 0.08% | 1.76% | 31809 | 4113万 | 23.36 | 23.52 | 38.33 | 119 | 洪汇新材 | 2023-10-31 二 | 12.90 | 12.99 | 12.89 | 13.19 | 12.78 | -0.77% | 1.45% | 26284 | 3408万 | 23.34 | 23.5 | 38.3 | 120 | 洪汇新材 | 2023-10-30 一 | 12.70 | 12.87 | 12.99 | 13.10 | 12.69 | 0.93% | 2.10% | 37985 | 4905万 | 23.52 | 23.68 | 38.59 | 121 | 洪汇新材 | 2023-10-27 五 | 12.59 | 12.68 | 12.87 | 13.03 | 12.52 | 1.50% | 1.64% | 29646 | 3809万 | 23.3 | 23.46 | 34.31 | 122 | 洪汇新材 | 2023-10-26 四 | 12.94 | 13.01 | 12.68 | 13.09 | 12.60 | -2.54% | 2.26% | 40869 | 5211万 | 22.96 | 23.12 | 33.8 | 123 | 洪汇新材 | 2023-10-25 三 | 12.38 | 12.29 | 13.01 | 13.30 | 12.31 | 5.86% | 3.76% | 68083 | 8692万 | 23.56 | 23.72 | 34.68 | 124 | 洪汇新材 | 2023-10-24 二 | 12.24 | 12.12 | 12.29 | 12.38 | 12.00 | 1.40% | 1.65% | 29916 | 3661万 | 22.25 | 22.4 | 32.76 | 125 | 洪汇新材 | 2023-10-23 一 | 12.40 | 12.63 | 12.12 | 12.52 | 12.05 | -4.04% | 1.37% | 24795 | 3045万 | 21.94 | 22.1 | 32.31 | 126 | 洪汇新材 | 2023-10-20 五 | 12.52 | 12.70 | 12.63 | 12.74 | 12.44 | -0.55% | 0.75% | 13591 | 1706万 | 22.87 | 23.02 | 33.67 | 127 | 洪汇新材 | 2023-10-19 四 | 12.60 | 12.80 | 12.70 | 12.88 | 12.49 | -0.78% | 1.17% | 21104 | 2673万 | 23 | 23.15 | 33.85 | 128 | 洪汇新材 | 2023-10-18 三 | 12.85 | 12.89 | 12.80 | 12.88 | 12.40 | -0.70% | 2.16% | 39198 | 4945万 | 23.18 | 23.33 | 34.12 | 129 | 洪汇新材 | 2023-10-17 二 | 12.96 | 12.93 | 12.89 | 12.97 | 12.64 | -0.31% | 1.49% | 27039 | 3465万 | 23.34 | 23.5 | 34.36 | 130 | 洪汇新材 | 2023-10-16 一 | 13.25 | 13.25 | 12.93 | 13.35 | 12.72 | -2.42% | 2.29% | 41486 | 5356万 | 23.41 | 23.57 | 34.47 | 131 | 洪汇新材 | 2023-10-13 五 | 13.47 | 13.36 | 13.25 | 13.59 | 13.00 | -0.82% | 2.13% | 38643 | 5105万 | 23.99 | 24.16 | 35.32 | 132 | 洪汇新材 | 2023-10-12 四 | 12.99 | 12.90 | 13.36 | 13.54 | 12.91 | 3.57% | 3.63% | 65725 | 8728万 | 24.19 | 24.36 | 35.61 | 133 | 洪汇新材 | 2023-10-11 三 | 13.13 | 13.29 | 12.90 | 13.14 | 12.78 | -2.93% | 3.15% | 56971 | 7352万 | 23.36 | 23.52 | 34.39 | 134 | 洪汇新材 | 2023-10-10 二 | 12.65 | 12.60 | 13.29 | 13.58 | 12.46 | 5.48% | 6.37% | 115339 | 15205万 | 24.06 | 24.23 | 35.43 | 135 | 洪汇新材 | 2023-10-09 一 | 12.36 | 12.36 | 12.60 | 12.60 | 12.25 | 1.94% | 1.90% | 34370 | 4276万 | 22.81 | 22.97 | 33.59 | 136 | 洪汇新材 | 2023-09-28 四 | 12.20 | 12.15 | 12.36 | 12.39 | 12.15 | 1.73% | 1.54% | 27948 | 3439万 | 22.38 | 22.53 | 32.95 | 137 | 洪汇新材 | 2023-09-27 三 | 12.18 | 12.18 | 12.15 | 12.21 | 11.99 | -0.25% | 1.16% | 20952 | 2537万 | 22 | 22.15 | 32.39 | 138 | 洪汇新材 | 2023-09-26 二 | 12.01 | 12.02 | 12.18 | 12.34 | 11.85 | 1.33% | 1.88% | 34063 | 4137万 | 22.05 | 22.2 | 32.47 | 139 | 洪汇新材 | 2023-09-25 一 | 11.96 | 11.97 | 12.02 | 12.15 | 11.86 | 0.42% | 1.08% | 19587 | 2352万 | 21.76 | 21.91 | 32.04 | 140 | 洪汇新材 | 2023-09-22 五 | 11.70 | 11.75 | 11.97 | 11.98 | 11.60 | 1.87% | 1.29% | 23370 | 2775万 | 21.67 | 21.82 | 31.91 | 141 | 洪汇新材 | 2023-09-21 四 | 11.82 | 11.70 | 11.75 | 11.85 | 11.68 | 0.43% | 0.92% | 16639 | 1954万 | 21.27 | 21.42 | 31.32 | 142 | 洪汇新材 | 2023-09-20 三 | 11.80 | 11.86 | 11.70 | 11.98 | 11.70 | -1.35% | 0.78% | 14116 | 1667万 | 21.18 | 21.33 | 31.19 | 143 | 洪汇新材 | 2023-09-19 二 | 11.96 | 11.96 | 11.86 | 11.96 | 11.75 | -0.84% | 0.89% | 16029 | 1899万 | 21.47 | 21.62 | 31.62 | 144 | 洪汇新材 | 2023-09-18 一 | 11.80 | 11.83 | 11.96 | 11.99 | 11.67 | 1.10% | 1.34% | 24179 | 2874万 | 21.66 | 21.8 | 31.88 | 145 | 洪汇新材 | 2023-09-15 五 | 11.85 | 11.75 | 11.83 | 11.99 | 11.67 | 0.68% | 1.21% | 21981 | 2599万 | 21.42 | 21.57 | 31.54 | 146 | 洪汇新材 | 2023-09-14 四 | 11.80 | 11.81 | 11.75 | 11.81 | 11.63 | -0.51% | 1.07% | 19333 | 2263万 | 21.27 | 21.42 | 31.32 | 147 | 洪汇新材 | 2023-09-13 三 | 11.67 | 11.69 | 11.81 | 11.86 | 11.62 | 1.03% | 1.50% | 27227 | 3198万 | 21.38 | 21.53 | 31.48 | 148 | 洪汇新材 | 2023-09-12 二 | 11.90 | 11.85 | 11.69 | 11.90 | 11.60 | -1.35% | 1.21% | 21962 | 2562万 | 21.17 | 21.31 | 31.16 | 149 | 洪汇新材 | 2023-09-11 一 | 11.50 | 11.53 | 11.85 | 11.86 | 11.49 | 2.78% | 2.46% | 44609 | 5235万 | 21.46 | 21.6 | 31.59 | 150 | 洪汇新材 | 2023-09-08 五 | 11.65 | 11.73 | 11.53 | 11.79 | 11.42 | -1.71% | 2.05% | 37133 | 4291万 | 20.88 | 21.02 | 30.74 | 151 | 洪汇新材 | 2023-09-07 四 | 11.87 | 11.87 | 11.73 | 11.95 | 11.62 | -1.18% | 1.66% | 30122 | 3544万 | 21.24 | 21.38 | 31.27 | 152 | 洪汇新材 | 2023-09-06 三 | 11.70 | 11.77 | 11.87 | 11.90 | 11.66 | 0.85% | 1.82% | 33019 | 3899万 | 21.49 | 21.64 | 31.64 | 153 | 洪汇新材 | 2023-09-05 二 | 11.88 | 11.93 | 11.77 | 11.94 | 11.72 | -1.34% | 2.49% | 45170 | 5337万 | 21.31 | 21.46 | 31.38 | 154 | 洪汇新材 | 2023-09-04 一 | 12.14 | 12.03 | 11.93 | 12.23 | 11.85 | -0.83% | 3.12% | 56565 | 6776万 | 21.6 | 21.75 | 31.8 | 155 | 洪汇新材 | 2023-09-01 五 | 12.27 | 12.46 | 12.03 | 12.50 | 11.92 | -3.45% | 4.48% | 81095 | 9809万 | 21.78 | 21.93 | 32.07 | 156 | 洪汇新材 | 2023-08-31 四 | 12.16 | 12.29 | 12.46 | 12.91 | 11.81 | 1.38% | 6.86% | 124242 | 15384万 | 22.56 | 22.71 | 33.22 | 157 | 洪汇新材 | 2023-08-30 三 | 12.04 | 12.33 | 12.29 | 12.98 | 11.98 | -0.32% | 7.13% | 129171 | 16022万 | 22.25 | 22.4 | 32.76 | 158 | 洪汇新材 | 2023-08-29 二 | 12.01 | 12.30 | 12.33 | 12.52 | 11.56 | 0.24% | 9.04% | 163707 | 19655万 | 22.33 | 22.48 | 32.87 | 159 | 洪汇新材 | 2023-08-28 一 | 14.50 | 13.18 | 12.30 | 14.50 | 12.27 | -6.68% | 11.82% | 214101 | 28216万 | 22.27 | 22.42 | 32.79 | 160 | 洪汇新材 | 2023-08-25 五 | 12.70 | 11.98 | 13.18 | 13.18 | 12.61 | 10.02% | 2.26% | 40984 | 5315万 | 23.86 | 24.03 | 30.38 | 161 | 洪汇新材 | 2023-08-23 三 | 11.08 | 11.12 | 10.89 | 11.08 | 10.85 | -2.07% | 0.55% | 9969 | 1090万 | 19.72 | 19.85 | 25.1 | 162 | 洪汇新材 | 2023-08-22 二 | 11.26 | 11.26 | 11.12 | 11.45 | 10.90 | -1.24% | 0.92% | 16572 | 1831万 | 20.13 | 20.27 | 25.63 |
|
行情刷新 | 流通股东
|