| 股票名称 | 代码 003011 | 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 | 海象新材 | 2024-04-30 二 | 15.03 | 15.05 | 15.05 | 15.18 | 14.82 | 0.00% | 3.29% | 25144 | 3762万 | 11.52 | 15.45 | -145.57 | 2 | 海象新材 | 2024-04-29 一 | 14.89 | 14.61 | 15.05 | 15.11 | 14.50 | 3.01% | 4.21% | 32235 | 4798万 | 11.52 | 15.45 | -145.57 | 3 | 海象新材 | 2024-04-26 五 | 14.74 | 14.75 | 14.61 | 14.74 | 14.20 | -0.95% | 3.40% | 25979 | 3779万 | 11.18 | 15 | 6.9 | 4 | 海象新材 | 2024-04-25 四 | 14.40 | 14.50 | 14.75 | 14.86 | 14.35 | 1.72% | 2.69% | 20581 | 3014万 | 11.29 | 15.14 | 6.97 | 5 | 海象新材 | 2024-04-24 三 | 14.25 | 14.20 | 14.50 | 14.50 | 14.21 | 2.11% | 2.09% | 15995 | 2303万 | 11.1 | 14.89 | 6.85 | 6 | 海象新材 | 2024-04-23 二 | 13.91 | 13.83 | 14.20 | 14.39 | 13.72 | 2.68% | 2.80% | 21432 | 3031万 | 10.87 | 14.58 | 6.71 | 7 | 海象新材 | 2024-04-22 一 | 14.13 | 14.23 | 13.83 | 14.31 | 13.57 | -2.81% | 2.52% | 19301 | 2679万 | 10.58 | 14.2 | 6.53 | 8 | 海象新材 | 2024-04-19 五 | 14.25 | 14.39 | 14.23 | 14.56 | 14.09 | -1.11% | 3.30% | 25221 | 3605万 | 10.89 | 14.61 | 6.72 | 9 | 海象新材 | 2024-04-18 四 | 14.07 | 14.31 | 14.39 | 14.84 | 14.02 | 0.56% | 6.30% | 48201 | 6962万 | 11.01 | 14.78 | 6.8 | 10 | 海象新材 | 2024-04-17 三 | 13.50 | 13.01 | 14.31 | 14.31 | 13.48 | 9.99% | 3.43% | 26231 | 3698万 | 10.95 | 14.69 | 6.76 | 11 | 海象新材 | 2024-04-16 二 | 13.98 | 14.05 | 13.01 | 13.99 | 12.90 | -7.40% | 5.35% | 40942 | 5398万 | 9.96 | 13.36 | 6.15 | 12 | 海象新材 | 2024-04-15 一 | 15.28 | 15.53 | 14.05 | 15.44 | 13.98 | -9.53% | 7.11% | 54384 | 7799万 | 10.75 | 14.43 | 6.64 | 13 | 海象新材 | 2024-04-12 五 | 15.67 | 15.67 | 15.53 | 15.86 | 15.40 | -0.89% | 3.40% | 26020 | 4069万 | 11.88 | 15.95 | 7.34 | 14 | 海象新材 | 2024-04-11 四 | 15.71 | 15.72 | 15.67 | 16.04 | 15.37 | -0.32% | 3.58% | 27380 | 4302万 | 11.99 | 16.09 | 7.4 | 15 | 海象新材 | 2024-04-10 三 | 16.38 | 16.43 | 15.72 | 16.48 | 15.36 | -4.32% | 4.84% | 37050 | 5861万 | 12.03 | 16.14 | 7.43 | 16 | 海象新材 | 2024-04-09 二 | 15.89 | 15.95 | 16.43 | 16.58 | 15.89 | 3.01% | 5.21% | 39835 | 6497万 | 12.57 | 16.87 | 7.76 | 17 | 海象新材 | 2024-04-08 一 | 16.69 | 17.19 | 15.95 | 16.99 | 15.90 | -7.21% | 7.53% | 57601 | 9425万 | 12.21 | 16.38 | 7.54 | 18 | 海象新材 | 2024-04-03 三 | 16.34 | 16.55 | 17.19 | 17.61 | 16.34 | 3.87% | 10.87% | 83195 | 14145万 | 13.15 | 17.65 | 8.12 | 19 | 海象新材 | 2024-04-02 二 | 16.10 | 16.10 | 16.55 | 17.00 | 15.93 | 2.80% | 7.36% | 56354 | 9250万 | 12.66 | 16.99 | 7.82 | 20 | 海象新材 | 2024-04-01 一 | 15.80 | 15.66 | 16.10 | 16.12 | 15.74 | 2.81% | 3.56% | 27210 | 4328万 | 12.32 | 16.53 | 7.61 | 21 | 海象新材 | 2024-03-29 五 | 15.62 | 15.64 | 15.66 | 15.84 | 15.43 | 0.13% | 3.18% | 24339 | 3796万 | 11.98 | 16.08 | 7.4 | 22 | 海象新材 | 2024-03-28 四 | 15.27 | 15.27 | 15.64 | 15.80 | 15.15 | 2.42% | 3.61% | 27588 | 4299万 | 11.97 | 16.06 | 7.39 | 23 | 海象新材 | 2024-03-27 三 | 15.50 | 15.53 | 15.27 | 15.80 | 15.21 | -1.67% | 3.47% | 26518 | 4126万 | 11.68 | 15.68 | 7.21 | 24 | 海象新材 | 2024-03-26 二 | 15.25 | 15.36 | 15.53 | 15.70 | 15.10 | 1.11% | 3.06% | 23425 | 3612万 | 11.88 | 15.95 | 7.34 | 25 | 海象新材 | 2024-03-25 一 | 15.64 | 15.74 | 15.36 | 15.84 | 15.31 | -2.41% | 3.51% | 26880 | 4188万 | 11.75 | 15.77 | 7.26 | 26 | 海象新材 | 2024-03-22 五 | 16.17 | 16.23 | 15.74 | 16.30 | 15.60 | -3.02% | 4.09% | 31288 | 4961万 | 12.04 | 16.16 | 7.44 | 27 | 海象新材 | 2024-03-21 四 | 16.16 | 16.14 | 16.23 | 16.28 | 15.86 | 0.56% | 3.85% | 29435 | 4744万 | 12.42 | 16.66 | 7.67 | 28 | 海象新材 | 2024-03-20 三 | 15.91 | 16.00 | 16.14 | 16.14 | 15.86 | 0.88% | 3.73% | 28524 | 4567万 | 12.35 | 16.57 | 7.63 | 29 | 海象新材 | 2024-03-19 二 | 15.84 | 15.94 | 16.00 | 16.16 | 15.80 | 0.38% | 5.05% | 38643 | 6176万 | 12.24 | 16.43 | 7.56 | 30 | 海象新材 | 2024-03-18 一 | 15.75 | 15.63 | 15.94 | 15.96 | 15.54 | 1.98% | 6.22% | 47577 | 7482万 | 12.2 | 16.37 | 7.53 | 31 | 海象新材 | 2024-03-15 五 | 15.79 | 15.96 | 15.63 | 15.84 | 15.30 | -2.07% | 10.45% | 79973 | 12391万 | 11.96 | 16.05 | 7.38 | 32 | 海象新材 | 2024-03-14 四 | 15.67 | 15.44 | 15.96 | 16.98 | 15.55 | 3.37% | 13.38% | 102417 | 16849万 | 12.21 | 16.39 | 7.54 | 33 | 海象新材 | 2024-03-08 五 | 14.80 | 14.70 | 14.82 | 14.94 | 14.52 | 0.82% | 2.05% | 15710 | 2317万 | 11.34 | 15.22 | 7 | 34 | 海象新材 | 2024-03-07 四 | 14.75 | 14.80 | 14.70 | 15.03 | 14.58 | -0.68% | 2.58% | 19740 | 2931万 | 11.25 | 15.09 | 6.95 | 35 | 海象新材 | 2024-03-06 三 | 14.43 | 14.44 | 14.80 | 14.90 | 14.28 | 2.49% | 3.06% | 23423 | 3443万 | 11.33 | 15.2 | 6.99 | 36 | 海象新材 | 2024-03-05 二 | 14.86 | 14.86 | 14.44 | 14.86 | 14.40 | -2.83% | 2.87% | 21984 | 3202万 | 11.05 | 14.83 | 6.82 | 37 | 海象新材 | 2024-03-04 一 | 15.19 | 15.19 | 14.86 | 15.22 | 14.58 | -2.17% | 4.27% | 32652 | 4849万 | 11.37 | 15.26 | 7.02 | 38 | 海象新材 | 2024-03-01 五 | 15.64 | 15.65 | 15.19 | 15.66 | 14.88 | -2.94% | 7.26% | 55565 | 8445万 | 11.62 | 15.6 | 7.18 | 39 | 海象新材 | 2024-02-29 四 | 15.54 | 14.83 | 15.65 | 16.31 | 14.48 | 5.53% | 10.73% | 82098 | 12822万 | 11.98 | 16.07 | 7.39 | 40 | 海象新材 | 2024-02-28 三 | 15.77 | 15.69 | 14.83 | 16.41 | 14.78 | -5.48% | 8.55% | 65463 | 10181万 | 11.35 | 15.23 | 7.01 | 41 | 海象新材 | 2024-02-27 二 | 15.20 | 15.28 | 15.69 | 15.72 | 14.90 | 2.68% | 4.52% | 34576 | 5341万 | 12.01 | 16.11 | 7.41 | 42 | 海象新材 | 2024-02-26 一 | 15.02 | 14.98 | 15.28 | 15.63 | 14.90 | 2.00% | 5.70% | 43601 | 6643万 | 11.69 | 15.69 | 7.22 | 43 | 海象新材 | 2024-02-23 五 | 14.65 | 14.70 | 14.98 | 15.09 | 14.48 | 1.90% | 5.29% | 40509 | 5984万 | 11.46 | 15.38 | 7.08 | 44 | 海象新材 | 2024-02-22 四 | 14.25 | 14.36 | 14.70 | 14.93 | 13.99 | 2.37% | 7.42% | 56787 | 8151万 | 11.25 | 15.09 | 6.95 | 45 | 海象新材 | 2024-02-21 三 | 13.50 | 13.59 | 14.36 | 14.95 | 13.32 | 5.67% | 9.06% | 69366 | 10040万 | 10.99 | 14.74 | 6.78 | 46 | 海象新材 | 2024-02-20 二 | 13.48 | 13.50 | 13.59 | 13.62 | 12.98 | 0.67% | 5.04% | 38588 | 5153万 | 10.4 | 13.95 | 6.42 | 47 | 海象新材 | 2024-02-19 一 | 12.71 | 12.42 | 13.50 | 13.66 | 12.71 | 8.70% | 8.84% | 67671 | 9008万 | 10.33 | 13.86 | 6.38 | 48 | 海象新材 | 2024-02-08 四 | 11.27 | 11.29 | 12.42 | 12.42 | 10.96 | 10.01% | 5.29% | 40483 | 4759万 | 9.5 | 12.75 | 5.87 | 49 | 海象新材 | 2024-02-07 三 | 12.31 | 12.33 | 11.29 | 12.33 | 11.16 | -8.43% | 7.29% | 55761 | 6456万 | 8.64 | 11.59 | 5.33 | 50 | 海象新材 | 2024-02-06 二 | 12.48 | 13.09 | 12.33 | 12.88 | 11.78 | -5.81% | 6.08% | 46494 | 5609万 | 9.44 | 12.66 | 5.83 | 51 | 海象新材 | 2024-02-05 一 | 14.58 | 14.54 | 13.09 | 14.59 | 13.09 | -9.97% | 3.94% | 30172 | 4012万 | 10.02 | 13.44 | 6.18 | 52 | 海象新材 | 2024-02-02 五 | 15.57 | 15.61 | 14.54 | 15.99 | 14.06 | -6.85% | 3.96% | 30299 | 4542万 | 11.13 | 14.93 | 6.87 | 53 | 海象新材 | 2024-02-01 四 | 15.72 | 15.97 | 15.61 | 15.86 | 15.05 | -2.25% | 3.89% | 29772 | 4621万 | 11.94 | 16.03 | 7.38 | 54 | 海象新材 | 2024-01-31 三 | 17.08 | 17.74 | 15.97 | 17.10 | 15.97 | -9.98% | 6.05% | 46322 | 7535万 | 12.22 | 16.4 | 7.55 | 55 | 海象新材 | 2024-01-30 二 | 18.63 | 18.66 | 17.74 | 18.63 | 17.74 | -4.93% | 2.32% | 17734 | 3218万 | 13.57 | 18.21 | 8.38 | 56 | 海象新材 | 2024-01-29 一 | 19.45 | 19.26 | 18.66 | 19.50 | 18.63 | -3.12% | 2.07% | 15833 | 2991万 | 14.28 | 19.16 | 8.82 | 57 | 海象新材 | 2024-01-26 五 | 19.16 | 19.23 | 19.26 | 19.63 | 19.16 | 0.16% | 1.85% | 14130 | 2743万 | 14.74 | 19.78 | 9.1 | 58 | 海象新材 | 2024-01-25 四 | 18.46 | 18.55 | 19.23 | 19.23 | 18.39 | 3.67% | 2.20% | 16865 | 3181万 | 14.71 | 19.74 | 9.09 | 59 | 海象新材 | 2024-01-24 三 | 18.28 | 18.28 | 18.55 | 18.77 | 17.79 | 1.48% | 2.61% | 19944 | 3662万 | 14.19 | 19.05 | 8.76 | 60 | 海象新材 | 2024-01-23 二 | 18.41 | 18.41 | 18.28 | 18.69 | 17.81 | -0.71% | 2.30% | 17609 | 3187万 | 13.99 | 18.77 | 8.64 | 61 | 海象新材 | 2024-01-22 一 | 19.85 | 19.85 | 18.41 | 19.85 | 18.28 | -7.25% | 2.80% | 21446 | 4089万 | 14.09 | 18.9 | 8.7 | 62 | 海象新材 | 2024-01-19 五 | 20.02 | 20.10 | 19.85 | 20.49 | 19.77 | -1.24% | 1.73% | 13219 | 2646万 | 15.19 | 20.38 | 9.38 | 63 | 海象新材 | 2024-01-18 四 | 20.53 | 20.53 | 20.10 | 20.60 | 19.69 | -2.09% | 2.71% | 20743 | 4170万 | 15.38 | 20.64 | 9.5 | 64 | 海象新材 | 2024-01-17 三 | 20.99 | 21.03 | 20.53 | 21.05 | 20.53 | -2.38% | 1.29% | 9840 | 2051万 | 15.71 | 21.08 | 9.7 | 65 | 海象新材 | 2024-01-16 二 | 21.19 | 21.19 | 21.03 | 21.40 | 20.75 | -0.76% | 1.80% | 13787 | 2899万 | 16.09 | 21.59 | 9.94 | 66 | 海象新材 | 2024-01-15 一 | 21.13 | 21.13 | 21.19 | 21.36 | 20.96 | 0.28% | 1.11% | 8485 | 1793万 | 16.21 | 21.76 | 10.01 | 67 | 海象新材 | 2024-01-12 五 | 21.25 | 21.30 | 21.13 | 21.49 | 21.12 | -0.80% | 1.27% | 9693 | 2065万 | 16.17 | 21.7 | 9.98 | 68 | 海象新材 | 2024-01-11 四 | 21.10 | 21.10 | 21.30 | 21.33 | 20.98 | 0.95% | 1.32% | 10073 | 2135万 | 16.3 | 21.87 | 10.06 | 69 | 海象新材 | 2024-01-10 三 | 21.24 | 21.28 | 21.10 | 21.39 | 20.91 | -0.85% | 1.65% | 12632 | 2667万 | 16.15 | 21.66 | 9.97 | 70 | 海象新材 | 2024-01-09 二 | 20.95 | 20.96 | 21.28 | 21.40 | 20.93 | 1.53% | 1.95% | 14948 | 3176万 | 16.28 | 21.85 | 10.05 | 71 | 海象新材 | 2024-01-08 一 | 21.16 | 21.17 | 20.96 | 21.37 | 20.95 | -0.99% | 1.74% | 13289 | 2813万 | 16.04 | 21.52 | 9.9 | 72 | 海象新材 | 2024-01-05 五 | 21.44 | 21.41 | 21.17 | 21.63 | 21.06 | -1.12% | 1.81% | 13834 | 2958万 | 16.2 | 21.74 | 10 | 73 | 海象新材 | 2024-01-04 四 | 21.36 | 21.35 | 21.41 | 21.48 | 21.18 | 0.28% | 1.58% | 12114 | 2584万 | 16.38 | 21.98 | 10.12 | 74 | 海象新材 | 2024-01-03 三 | 21.40 | 21.50 | 21.35 | 21.58 | 21.16 | -0.70% | 1.48% | 11341 | 2420万 | 16.34 | 21.92 | 10.09 | 75 | 海象新材 | 2024-01-02 二 | 21.15 | 21.23 | 21.50 | 21.67 | 21.15 | 1.27% | 2.15% | 16451 | 3539万 | 16.45 | 22.08 | 10.16 | 76 | 海象新材 | 2023-12-29 五 | 21.07 | 20.95 | 21.23 | 21.28 | 20.84 | 1.34% | 2.18% | 16667 | 3524万 | 16.25 | 21.8 | 10.03 | 77 | 海象新材 | 2023-12-28 四 | 20.20 | 20.22 | 20.95 | 21.02 | 20.12 | 3.61% | 2.61% | 19985 | 4138万 | 16.03 | 21.51 | 9.9 | 78 | 海象新材 | 2023-12-27 三 | 20.15 | 20.05 | 20.22 | 20.28 | 19.89 | 0.85% | 1.35% | 10345 | 2083万 | 15.47 | 20.76 | 9.55 | 79 | 海象新材 | 2023-12-26 二 | 20.38 | 20.23 | 20.05 | 20.38 | 20.01 | -0.89% | 1.44% | 11021 | 2216万 | 15.34 | 20.59 | 9.47 | 80 | 海象新材 | 2023-12-25 一 | 20.69 | 20.81 | 20.23 | 20.69 | 20.08 | -2.79% | 2.12% | 16233 | 3290万 | 15.48 | 20.77 | 9.56 | 81 | 海象新材 | 2023-12-22 五 | 21.24 | 21.25 | 20.81 | 21.35 | 20.66 | -2.07% | 2.38% | 18183 | 3821万 | 15.92 | 21.37 | 9.83 | 82 | 海象新材 | 2023-12-21 四 | 20.77 | 20.88 | 21.25 | 21.26 | 20.37 | 1.77% | 2.67% | 20421 | 4266万 | 16.26 | 21.82 | 10.04 | 83 | 海象新材 | 2023-12-20 三 | 20.72 | 20.81 | 20.88 | 21.08 | 20.72 | 0.34% | 1.68% | 12841 | 2695万 | 15.98 | 21.44 | 9.86 | 84 | 海象新材 | 2023-12-19 二 | 20.71 | 20.54 | 20.81 | 20.88 | 20.52 | 1.31% | 1.67% | 12774 | 2646万 | 15.92 | 21.37 | 9.83 | 85 | 海象新材 | 2023-12-18 一 | 20.93 | 20.91 | 20.54 | 20.93 | 20.49 | -1.77% | 1.21% | 9230 | 1911万 | 15.72 | 21.09 | 9.7 | 86 | 海象新材 | 2023-12-15 五 | 20.74 | 20.74 | 20.91 | 20.99 | 20.74 | 0.82% | 1.75% | 13395 | 2798万 | 16 | 21.47 | 9.88 | 87 | 海象新材 | 2023-12-14 四 | 20.76 | 20.64 | 20.74 | 20.89 | 20.69 | 0.48% | 1.39% | 10619 | 2207万 | 15.87 | 21.3 | 9.8 | 88 | 海象新材 | 2023-12-13 三 | 20.87 | 20.89 | 20.64 | 20.92 | 20.62 | -1.20% | 1.68% | 12820 | 2664万 | 15.79 | 21.19 | 9.75 | 89 | 海象新材 | 2023-12-12 二 | 20.70 | 20.68 | 20.89 | 20.89 | 20.55 | 1.02% | 1.72% | 13143 | 2724万 | 15.99 | 21.45 | 9.87 | 90 | 海象新材 | 2023-12-11 一 | 20.65 | 20.71 | 20.68 | 20.80 | 20.40 | -0.14% | 2.61% | 19952 | 4105万 | 15.82 | 21.23 | 9.77 | 91 | 海象新材 | 2023-12-08 五 | 21.26 | 21.26 | 20.71 | 21.40 | 20.70 | -2.59% | 2.75% | 21050 | 4421万 | 15.85 | 21.26 | 9.78 | 92 | 海象新材 | 2023-12-07 四 | 21.63 | 21.57 | 21.26 | 21.63 | 21.18 | -1.44% | 1.85% | 14121 | 3008万 | 16.27 | 21.83 | 10.04 | 93 | 海象新材 | 2023-12-06 三 | 21.54 | 21.42 | 21.57 | 21.67 | 21.35 | 0.70% | 1.90% | 14513 | 3133万 | 16.51 | 22.15 | 10.19 | 94 | 海象新材 | 2023-12-05 二 | 21.86 | 21.82 | 21.42 | 21.86 | 21.41 | -1.83% | 2.22% | 16996 | 3671万 | 16.39 | 21.99 | 10.12 | 95 | 海象新材 | 2023-12-04 一 | 22.06 | 22.06 | 21.82 | 22.18 | 21.82 | -1.09% | 1.92% | 14654 | 3212万 | 16.7 | 22.4 | 10.31 | 96 | 海象新材 | 2023-12-01 五 | 22.04 | 21.96 | 22.06 | 22.19 | 21.90 | 0.46% | 2.18% | 16657 | 3669万 | 16.88 | 22.65 | 10.42 | 97 | 海象新材 | 2023-11-30 四 | 22.20 | 22.13 | 21.96 | 22.21 | 21.78 | -0.77% | 1.58% | 12094 | 2656万 | 16.8 | 22.55 | 10.38 | 98 | 海象新材 | 2023-11-29 三 | 22.35 | 22.34 | 22.13 | 22.38 | 22.11 | -0.94% | 1.50% | 11502 | 2553万 | 16.93 | 22.72 | 10.46 | 99 | 海象新材 | 2023-11-28 二 | 22.10 | 22.10 | 22.34 | 22.40 | 22.03 | 1.09% | 1.69% | 12915 | 2876万 | 17.09 | 22.94 | 10.55 | 100 | 海象新材 | 2023-11-27 一 | 22.35 | 22.38 | 22.10 | 22.42 | 22.00 | -1.25% | 3.31% | 25291 | 5596万 | 16.91 | 22.69 | 10.44 | 101 | 海象新材 | 2023-11-24 五 | 22.70 | 22.71 | 22.38 | 22.74 | 22.27 | -1.45% | 2.58% | 19767 | 4437万 | 17.13 | 22.98 | 10.57 | 102 | 海象新材 | 2023-11-23 四 | 22.58 | 22.58 | 22.71 | 22.80 | 22.45 | 0.58% | 2.82% | 21609 | 4897万 | 17.38 | 23.32 | 10.73 | 103 | 海象新材 | 2023-11-22 三 | 22.77 | 22.82 | 22.58 | 22.87 | 22.51 | -1.05% | 3.38% | 25902 | 5871万 | 17.28 | 23.18 | 10.67 | 104 | 海象新材 | 2023-11-21 二 | 22.99 | 22.92 | 22.82 | 23.23 | 22.78 | -0.44% | 4.00% | 30605 | 7033万 | 17.46 | 23.43 | 10.78 | 105 | 海象新材 | 2023-11-20 一 | 23.11 | 23.03 | 22.92 | 23.11 | 22.63 | -0.48% | 4.54% | 34777 | 7932万 | 17.54 | 23.53 | 10.83 | 106 | 海象新材 | 2023-11-17 五 | 23.10 | 23.24 | 23.03 | 23.29 | 22.84 | -0.90% | 4.61% | 35292 | 8113万 | 17.62 | 23.65 | 10.88 | 107 | 海象新材 | 2023-11-16 四 | 23.78 | 24.13 | 23.24 | 23.83 | 23.17 | -3.69% | 7.63% | 58386 | 13679万 | 17.78 | 23.86 | 10.98 | 108 | 海象新材 | 2023-11-15 三 | 24.00 | 24.20 | 24.13 | 24.49 | 23.80 | -0.29% | 10.24% | 78342 | 18926万 | 18.46 | 24.78 | 11.4 | 109 | 海象新材 | 2023-11-14 二 | 23.56 | 23.67 | 24.20 | 24.49 | 23.40 | 2.24% | 15.04% | 115087 | 27565万 | 18.52 | 24.85 | 11.43 | 110 | 海象新材 | 2023-11-13 一 | 23.90 | 22.92 | 23.67 | 24.23 | 22.87 | 3.27% | 15.32% | 117233 | 27551万 | 18.11 | 24.3 | 11.18 | 111 | 海象新材 | 2023-11-10 五 | 22.46 | 22.10 | 22.92 | 23.56 | 21.73 | 3.71% | 12.99% | 99424 | 22451万 | 17.54 | 23.53 | 10.83 | 112 | 海象新材 | 2023-11-09 四 | 21.95 | 21.87 | 22.10 | 22.69 | 21.93 | 1.05% | 7.67% | 58699 | 13056万 | 16.91 | 22.69 | 10.44 | 113 | 海象新材 | 2023-11-08 三 | 22.00 | 22.02 | 21.87 | 22.26 | 21.66 | -0.68% | 4.83% | 36994 | 8102万 | 16.74 | 22.46 | 10.33 | 114 | 海象新材 | 2023-11-07 二 | 21.86 | 21.95 | 22.02 | 22.02 | 21.60 | 0.32% | 4.45% | 34020 | 7435万 | 16.85 | 22.61 | 10.4 | 115 | 海象新材 | 2023-11-06 一 | 21.67 | 21.67 | 21.95 | 22.06 | 21.56 | 1.29% | 5.25% | 40186 | 8765万 | 16.8 | 22.54 | 10.37 | 116 | 海象新材 | 2023-11-03 五 | 21.55 | 21.50 | 21.67 | 21.93 | 21.46 | 0.79% | 6.11% | 46784 | 10142万 | 16.58 | 22.25 | 10.24 | 117 | 海象新材 | 2023-11-02 四 | 21.57 | 21.59 | 21.50 | 21.81 | 21.28 | -0.42% | 7.21% | 55178 | 11877万 | 16.45 | 22.08 | 10.16 | 118 | 海象新材 | 2023-11-01 三 | 21.24 | 21.25 | 21.59 | 21.79 | 21.03 | 1.60% | 10.63% | 81327 | 17363万 | 16.52 | 22.17 | 10.2 | 119 | 海象新材 | 2023-10-31 二 | 21.24 | 21.43 | 21.25 | 21.35 | 21.05 | -0.84% | 6.60% | 50501 | 10690万 | 16.26 | 21.82 | 10.04 | 120 | 海象新材 | 2023-10-30 一 | 22.25 | 23.35 | 21.43 | 22.30 | 21.03 | -8.22% | 11.30% | 86473 | 18358万 | 16.4 | 22 | 10.12 | 121 | 海象新材 | 2023-10-27 五 | 22.71 | 23.00 | 23.35 | 23.38 | 22.71 | 1.52% | 2.25% | 17186 | 3986万 | 17.87 | 23.97 | 7.55 | 122 | 海象新材 | 2023-10-26 四 | 23.17 | 23.17 | 23.00 | 23.25 | 22.65 | -0.73% | 1.36% | 10437 | 2384万 | 17.6 | 23.62 | 7.44 | 123 | 海象新材 | 2023-10-25 三 | 23.02 | 22.91 | 23.17 | 23.27 | 22.86 | 1.13% | 1.91% | 14598 | 3374万 | 17.73 | 23.79 | 7.49 | 124 | 海象新材 | 2023-10-24 二 | 22.14 | 22.03 | 22.91 | 22.94 | 22.03 | 3.99% | 2.10% | 16103 | 3650万 | 17.53 | 23.52 | 7.41 | 125 | 海象新材 | 2023-10-23 一 | 22.63 | 22.50 | 22.03 | 22.67 | 21.90 | -2.09% | 2.23% | 17068 | 3799万 | 16.86 | 22.62 | 7.12 | 126 | 海象新材 | 2023-10-20 五 | 22.60 | 22.72 | 22.50 | 23.12 | 22.32 | -0.97% | 1.83% | 14007 | 3185万 | 17.22 | 23.1 | 7.27 | 127 | 海象新材 | 2023-10-19 四 | 22.54 | 22.68 | 22.72 | 23.10 | 22.40 | 0.18% | 1.63% | 12505 | 2851万 | 17.39 | 23.33 | 7.34 | 128 | 海象新材 | 2023-10-18 三 | 23.05 | 23.06 | 22.68 | 23.23 | 22.59 | -1.65% | 1.49% | 11408 | 2594万 | 17.35 | 23.29 | 7.33 | 129 | 海象新材 | 2023-10-17 二 | 23.48 | 23.42 | 23.35 | 23.55 | 23.20 | -0.30% | 1.36% | 10433 | 2434万 | 17.87 | 23.97 | 7.55 | 130 | 海象新材 | 2023-10-16 一 | 23.25 | 23.40 | 23.42 | 23.60 | 23.25 | 0.09% | 1.56% | 11916 | 2792万 | 17.92 | 24.05 | 7.57 | 131 | 海象新材 | 2023-10-13 五 | 23.77 | 23.89 | 23.40 | 23.84 | 23.29 | -2.05% | 1.95% | 14953 | 3506万 | 17.91 | 24.03 | 7.56 | 132 | 海象新材 | 2023-10-12 四 | 24.05 | 23.90 | 23.89 | 24.10 | 23.86 | -0.04% | 1.61% | 12338 | 2957万 | 18.28 | 24.53 | 7.72 | 133 | 海象新材 | 2023-10-11 三 | 23.88 | 23.84 | 23.90 | 24.06 | 23.73 | 0.25% | 2.03% | 15560 | 3717万 | 18.29 | 24.54 | 7.73 | 134 | 海象新材 | 2023-10-10 二 | 24.35 | 24.19 | 23.84 | 24.35 | 23.72 | -1.45% | 2.59% | 19832 | 4745万 | 18.24 | 24.48 | 7.71 | 135 | 海象新材 | 2023-10-09 一 | 24.75 | 24.76 | 24.19 | 24.75 | 23.94 | -2.30% | 2.88% | 22001 | 5328万 | 18.51 | 24.84 | 7.82 | 136 | 海象新材 | 2023-09-28 四 | 24.42 | 24.43 | 24.76 | 24.88 | 24.32 | 1.35% | 2.65% | 14683 | 3624万 | 13.7 | 25.42 | 8 | 137 | 海象新材 | 2023-09-27 三 | 24.25 | 24.24 | 24.43 | 24.59 | 23.98 | 0.78% | 2.48% | 13751 | 3348万 | 13.52 | 25.08 | 7.9 | 138 | 海象新材 | 2023-09-26 二 | 24.47 | 24.61 | 24.24 | 24.76 | 24.16 | -1.50% | 2.91% | 16117 | 3914万 | 13.42 | 24.89 | 7.84 | 139 | 海象新材 | 2023-09-25 一 | 24.73 | 24.72 | 24.61 | 25.02 | 24.41 | -0.44% | 2.68% | 14808 | 3657万 | 13.62 | 25.27 | 7.96 | 140 | 海象新材 | 2023-09-22 五 | 24.12 | 24.12 | 24.72 | 24.80 | 23.94 | 2.49% | 3.08% | 17066 | 4168万 | 13.68 | 25.38 | 7.99 | 141 | 海象新材 | 2023-09-21 四 | 24.39 | 24.38 | 24.12 | 24.62 | 24.10 | -1.07% | 2.32% | 12813 | 3112万 | 13.35 | 24.77 | 7.8 | 142 | 海象新材 | 2023-09-20 三 | 24.38 | 24.43 | 24.38 | 24.79 | 24.28 | -0.20% | 2.83% | 15686 | 3845万 | 13.49 | 25.03 | 7.88 | 143 | 海象新材 | 2023-09-19 二 | 24.96 | 24.86 | 24.43 | 25.19 | 24.38 | -1.73% | 3.36% | 18578 | 4574万 | 13.52 | 25.08 | 7.9 | 144 | 海象新材 | 2023-09-18 一 | 24.58 | 24.41 | 24.86 | 25.49 | 24.32 | 1.84% | 5.92% | 32767 | 8178万 | 13.76 | 25.53 | 8.04 | 145 | 海象新材 | 2023-09-15 五 | 24.46 | 24.50 | 24.41 | 24.83 | 24.35 | -0.37% | 2.47% | 13663 | 3355万 | 13.51 | 25.06 | 7.89 | 146 | 海象新材 | 2023-09-14 四 | 24.77 | 24.85 | 24.50 | 25.00 | 24.26 | -1.41% | 2.98% | 16492 | 4046万 | 13.56 | 25.16 | 7.92 | 147 | 海象新材 | 2023-09-13 三 | 25.06 | 25.15 | 24.85 | 25.25 | 24.60 | -1.19% | 3.22% | 17840 | 4430万 | 13.75 | 25.51 | 8.03 | 148 | 海象新材 | 2023-09-12 二 | 25.40 | 25.40 | 25.15 | 25.53 | 25.10 | -0.98% | 2.37% | 13132 | 3312万 | 13.92 | 25.82 | 8.13 | 149 | 海象新材 | 2023-09-11 一 | 25.63 | 25.69 | 25.40 | 25.78 | 25.29 | -1.13% | 4.67% | 25846 | 6574万 | 14.06 | 26.08 | 8.21 | 150 | 海象新材 | 2023-09-08 五 | 26.05 | 25.97 | 25.69 | 26.22 | 25.60 | -1.08% | 2.79% | 15439 | 3985万 | 14.22 | 26.38 | 8.3 | 151 | 海象新材 | 2023-09-07 四 | 26.11 | 26.11 | 25.97 | 26.45 | 25.83 | -0.54% | 4.45% | 24606 | 6426万 | 14.37 | 26.66 | 8.4 | 152 | 海象新材 | 2023-09-06 三 | 26.00 | 26.17 | 26.11 | 26.25 | 25.91 | -0.23% | 3.37% | 18649 | 4864万 | 14.45 | 26.81 | 8.44 | 153 | 海象新材 | 2023-09-05 二 | 26.47 | 26.46 | 26.17 | 26.65 | 26.03 | -1.10% | 4.50% | 24884 | 6524万 | 14.48 | 26.87 | 8.46 | 154 | 海象新材 | 2023-09-04 一 | 26.21 | 25.90 | 26.46 | 26.58 | 26.09 | 2.16% | 6.12% | 33881 | 8933万 | 14.64 | 27.17 | 8.55 | 155 | 海象新材 | 2023-09-01 五 | 25.74 | 25.70 | 25.90 | 26.37 | 25.73 | 0.78% | 5.68% | 31432 | 8179万 | 14.33 | 26.59 | 8.37 | 156 | 海象新材 | 2023-08-31 四 | 26.04 | 25.95 | 25.70 | 26.50 | 25.59 | -0.96% | 4.20% | 23255 | 6008万 | 14.22 | 26.39 | 8.31 | 157 | 海象新材 | 2023-08-30 三 | 25.52 | 25.56 | 25.95 | 26.19 | 25.45 | 1.53% | 5.19% | 28747 | 7463万 | 14.36 | 26.64 | 8.39 | 158 | 海象新材 | 2023-08-29 二 | 24.51 | 24.67 | 25.56 | 25.58 | 24.36 | 3.61% | 6.18% | 34192 | 8602万 | 14.15 | 26.24 | 8.26 | 159 | 海象新材 | 2023-08-28 一 | 25.50 | 24.25 | 24.67 | 25.68 | 24.57 | 1.73% | 6.49% | 35920 | 8945万 | 13.65 | 25.33 | 7.98 | 160 | 海象新材 | 2023-08-25 五 | 24.51 | 24.72 | 24.25 | 24.77 | 24.11 | -1.90% | 4.03% | 22296 | 5447万 | 13.41 | 24.9 | 9.47 | 161 | 海象新材 | 2023-08-23 三 | 25.32 | 25.21 | 24.79 | 25.32 | 24.75 | -1.67% | 3.22% | 17814 | 4442万 | 13.7 | 25.45 | 9.68 | 162 | 海象新材 | 2023-08-22 二 | 25.38 | 25.38 | 25.21 | 25.78 | 24.87 | -0.67% | 3.59% | 19861 | 4998万 | 13.94 | 25.88 | 9.85 |
|
行情刷新 | 流通股东
|