| 股票名称 | 代码 300057 | 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 | 万顺新材 | 2024-05-17 五 | 4.66 | 4.63 | 4.77 | 4.77 | 4.59 | 3.02% | 1.61% | 118899 | 5580万 | 35.17 | 43.41 | -69.42 | 2 | 万顺新材 | 2024-05-16 四 | 4.65 | 4.62 | 4.63 | 4.70 | 4.60 | 0.22% | 1.00% | 73497 | 3420万 | 34.14 | 42.13 | -67.39 | 3 | 万顺新材 | 2024-05-15 三 | 4.64 | 4.68 | 4.62 | 4.72 | 4.60 | -1.28% | 0.93% | 68333 | 3179万 | 34.07 | 42.04 | -67.24 | 4 | 万顺新材 | 2024-05-14 二 | 4.65 | 4.64 | 4.68 | 4.78 | 4.65 | 0.86% | 1.19% | 87683 | 4117万 | 34.51 | 42.59 | -68.11 | 5 | 万顺新材 | 2024-05-13 一 | 4.80 | 4.86 | 4.64 | 4.81 | 4.61 | -4.53% | 1.78% | 131405 | 6135万 | 34.22 | 42.22 | -67.53 | 6 | 万顺新材 | 2024-05-10 五 | 4.98 | 4.96 | 4.86 | 5.02 | 4.83 | -2.02% | 1.50% | 110917 | 5413万 | 35.84 | 44.23 | -70.73 | 7 | 万顺新材 | 2024-05-09 四 | 4.88 | 4.85 | 4.96 | 5.03 | 4.87 | 2.27% | 1.63% | 120544 | 6005万 | 36.58 | 45.14 | -72.19 | 8 | 万顺新材 | 2024-05-08 三 | 4.90 | 4.90 | 4.85 | 4.93 | 4.81 | -1.02% | 1.15% | 84747 | 4121万 | 35.76 | 44.14 | -70.59 | 9 | 万顺新材 | 2024-05-06 一 | 4.70 | 4.65 | 4.89 | 4.91 | 4.68 | 5.16% | 2.55% | 188154 | 9101万 | 36.06 | 44.5 | -71.17 | 10 | 万顺新材 | 2024-04-30 二 | 4.69 | 4.69 | 4.65 | 4.76 | 4.58 | -0.85% | 1.56% | 114856 | 5333万 | 34.29 | 42.32 | -67.68 | 11 | 万顺新材 | 2024-04-29 一 | 4.51 | 4.60 | 4.69 | 4.72 | 4.50 | 1.96% | 2.30% | 169800 | 7907万 | 34.58 | 42.68 | -68.26 | 12 | 万顺新材 | 2024-04-26 五 | 4.38 | 4.44 | 4.60 | 4.62 | 4.36 | 3.60% | 2.46% | 181257 | 8205万 | 33.92 | 41.86 | -66.95 | 13 | 万顺新材 | 2024-04-25 四 | 4.40 | 4.42 | 4.44 | 4.55 | 4.37 | 0.45% | 1.85% | 136439 | 6093万 | 32.74 | 40.4 | -80.99 | 14 | 万顺新材 | 2024-04-24 三 | 4.30 | 4.27 | 4.42 | 4.42 | 4.25 | 3.51% | 1.76% | 129622 | 5639万 | 32.59 | 40.22 | -80.62 | 15 | 万顺新材 | 2024-04-23 二 | 4.20 | 4.22 | 4.27 | 4.31 | 4.20 | 1.18% | 1.42% | 104611 | 4462万 | 31.49 | 38.86 | -77.89 | 16 | 万顺新材 | 2024-04-22 一 | 4.32 | 4.32 | 4.22 | 4.38 | 4.17 | -2.31% | 1.58% | 116783 | 4965万 | 31.12 | 38.4 | -76.97 | 17 | 万顺新材 | 2024-04-19 五 | 4.37 | 4.44 | 4.32 | 4.50 | 4.28 | -2.70% | 2.91% | 214561 | 9329万 | 31.86 | 39.31 | -78.8 | 18 | 万顺新材 | 2024-04-18 四 | 4.60 | 4.62 | 4.44 | 4.67 | 4.43 | -3.90% | 3.06% | 225787 | 10232万 | 32.74 | 40.4 | -80.99 | 19 | 万顺新材 | 2024-04-17 三 | 4.31 | 4.25 | 4.62 | 4.65 | 4.31 | 8.71% | 2.78% | 205211 | 9343万 | 34.07 | 42.04 | -84.27 | 20 | 万顺新材 | 2024-04-16 二 | 4.66 | 4.71 | 4.25 | 4.73 | 4.25 | -9.77% | 3.32% | 244662 | 10680万 | 31.34 | 38.68 | -77.52 | 21 | 万顺新材 | 2024-04-15 一 | 5.23 | 5.24 | 4.71 | 5.23 | 4.64 | -10.11% | 4.64% | 342070 | 16575万 | 34.73 | 42.86 | -85.91 | 22 | 万顺新材 | 2024-04-12 五 | 5.53 | 5.52 | 5.24 | 5.56 | 5.22 | -5.07% | 4.78% | 352144 | 18798万 | 38.64 | 47.68 | -95.58 | 23 | 万顺新材 | 2024-04-11 四 | 5.60 | 5.82 | 5.52 | 5.68 | 5.40 | -5.15% | 6.15% | 453288 | 25078万 | 40.71 | 50.23 | -100.69 | 24 | 万顺新材 | 2024-04-10 三 | 5.83 | 5.66 | 5.82 | 6.11 | 5.64 | 2.83% | 9.27% | 683523 | 40154万 | 42.92 | 52.96 | -106.16 | 25 | 万顺新材 | 2024-04-09 二 | 5.30 | 5.38 | 5.66 | 5.66 | 5.29 | 5.20% | 4.87% | 358906 | 19950万 | 41.74 | 51.51 | 90.74 | 26 | 万顺新材 | 2024-04-08 一 | 5.71 | 5.86 | 5.38 | 5.83 | 5.34 | -8.19% | 6.77% | 499503 | 27796万 | 39.67 | 48.96 | 86.25 | 27 | 万顺新材 | 2024-04-03 三 | 5.68 | 5.71 | 5.86 | 6.16 | 5.57 | 2.63% | 9.70% | 715485 | 42281万 | 43.21 | 53.33 | 93.95 | 28 | 万顺新材 | 2024-04-02 二 | 5.24 | 5.26 | 5.71 | 5.77 | 5.19 | 8.56% | 8.50% | 626549 | 34572万 | 42.11 | 51.96 | 91.54 | 29 | 万顺新材 | 2024-04-01 一 | 5.05 | 5.11 | 5.26 | 5.33 | 5.03 | 2.94% | 3.66% | 270322 | 14123万 | 38.83 | 47.87 | 84.33 | 30 | 万顺新材 | 2024-03-29 五 | 5.44 | 5.19 | 5.11 | 5.52 | 5.09 | -1.54% | 3.68% | 271837 | 14204万 | 37.72 | 46.5 | 81.93 | 31 | 万顺新材 | 2024-03-28 四 | 4.84 | 4.98 | 5.19 | 5.29 | 4.84 | 4.22% | 4.77% | 352091 | 17883万 | 38.31 | 47.23 | 83.21 | 32 | 万顺新材 | 2024-03-27 三 | 5.11 | 5.05 | 4.98 | 5.30 | 4.98 | -1.39% | 4.64% | 342425 | 17654万 | 36.76 | 45.32 | 79.84 | 33 | 万顺新材 | 2024-03-26 二 | 4.85 | 4.88 | 5.05 | 5.12 | 4.81 | 3.48% | 2.62% | 193431 | 9667万 | 37.28 | 45.96 | 80.96 | 34 | 万顺新材 | 2024-03-25 一 | 4.98 | 5.02 | 4.88 | 5.04 | 4.87 | -2.79% | 1.49% | 109675 | 5431万 | 36.02 | 44.41 | 78.24 | 35 | 万顺新材 | 2024-03-22 五 | 5.07 | 5.11 | 5.02 | 5.12 | 4.96 | -1.76% | 1.94% | 142932 | 7181万 | 37.06 | 45.68 | 80.48 | 36 | 万顺新材 | 2024-03-21 四 | 5.18 | 5.20 | 5.11 | 5.22 | 5.04 | -1.73% | 2.35% | 173368 | 8863万 | 37.72 | 46.5 | 81.93 | 37 | 万顺新材 | 2024-03-20 三 | 5.03 | 5.03 | 5.20 | 5.28 | 5.02 | 3.38% | 3.39% | 250266 | 13001万 | 38.39 | 47.32 | 83.37 | 38 | 万顺新材 | 2024-03-19 二 | 5.03 | 5.04 | 5.03 | 5.09 | 5.00 | -0.20% | 1.47% | 108710 | 5490万 | 37.13 | 45.77 | 80.64 | 39 | 万顺新材 | 2024-03-18 一 | 5.03 | 5.01 | 5.04 | 5.09 | 4.98 | 0.60% | 1.67% | 122959 | 6167万 | 37.21 | 45.86 | 80.8 | 40 | 万顺新材 | 2024-03-15 五 | 4.86 | 4.91 | 5.01 | 5.02 | 4.85 | 2.04% | 1.46% | 107499 | 5317万 | 36.98 | 45.59 | 80.32 | 41 | 万顺新材 | 2024-03-14 四 | 4.96 | 4.94 | 4.91 | 5.02 | 4.84 | -0.61% | 1.47% | 108481 | 5347万 | 36.25 | 44.68 | 78.72 | 42 | 万顺新材 | 2024-03-08 五 | 4.66 | 4.68 | 4.74 | 4.82 | 4.65 | 1.28% | 1.26% | 93246 | 4414万 | 34.99 | 43.13 | 75.99 | 43 | 万顺新材 | 2024-03-07 四 | 4.70 | 4.66 | 4.68 | 4.84 | 4.68 | 0.43% | 1.93% | 142483 | 6769万 | 34.55 | 42.59 | 75.03 | 44 | 万顺新材 | 2024-03-06 三 | 4.62 | 4.61 | 4.66 | 4.72 | 4.56 | 1.08% | 1.23% | 90439 | 4188万 | 34.4 | 42.41 | 74.71 | 45 | 万顺新材 | 2024-03-05 二 | 4.69 | 4.74 | 4.61 | 4.74 | 4.60 | -2.74% | 1.57% | 116094 | 5392万 | 34.03 | 41.95 | 73.91 | 46 | 万顺新材 | 2024-03-04 一 | 4.85 | 4.83 | 4.74 | 4.87 | 4.66 | -1.86% | 1.39% | 102739 | 4873万 | 34.99 | 43.13 | 75.99 | 47 | 万顺新材 | 2024-03-01 五 | 4.86 | 4.77 | 4.83 | 4.87 | 4.75 | 1.26% | 1.36% | 100593 | 4839万 | 35.65 | 43.95 | 77.44 | 48 | 万顺新材 | 2024-02-29 四 | 4.57 | 4.57 | 4.77 | 4.82 | 4.54 | 4.38% | 2.14% | 158254 | 7459万 | 35.21 | 43.41 | 76.47 | 49 | 万顺新材 | 2024-02-28 三 | 4.95 | 4.91 | 4.57 | 5.08 | 4.56 | -6.92% | 3.38% | 249367 | 12071万 | 33.74 | 41.59 | 73.27 | 50 | 万顺新材 | 2024-02-27 二 | 4.75 | 4.79 | 4.91 | 4.91 | 4.72 | 2.51% | 1.22% | 90061 | 4356万 | 36.25 | 44.68 | 78.72 | 51 | 万顺新材 | 2024-02-26 一 | 4.73 | 4.71 | 4.79 | 4.89 | 4.68 | 1.70% | 1.70% | 125361 | 5993万 | 35.36 | 43.59 | 76.8 | 52 | 万顺新材 | 2024-02-23 五 | 4.60 | 4.59 | 4.71 | 4.72 | 4.55 | 2.61% | 1.95% | 143923 | 6672万 | 34.77 | 42.86 | 75.51 | 53 | 万顺新材 | 2024-02-22 四 | 4.50 | 4.54 | 4.59 | 4.61 | 4.50 | 1.10% | 1.51% | 111371 | 5083万 | 33.88 | 41.77 | 73.59 | 54 | 万顺新材 | 2024-02-21 三 | 4.32 | 4.39 | 4.54 | 4.67 | 4.31 | 3.42% | 2.10% | 155020 | 7045万 | 33.51 | 41.31 | 72.79 | 55 | 万顺新材 | 2024-02-20 二 | 4.40 | 4.42 | 4.39 | 4.41 | 4.21 | -0.68% | 1.18% | 87299 | 3793万 | 32.41 | 39.95 | 70.38 | 56 | 万顺新材 | 2024-02-19 一 | 4.34 | 4.32 | 4.42 | 4.51 | 4.32 | 2.31% | 1.91% | 140661 | 6209万 | 32.63 | 40.22 | 70.86 | 57 | 万顺新材 | 2024-02-08 四 | 3.90 | 3.87 | 4.32 | 4.38 | 3.89 | 11.63% | 2.39% | 176244 | 7260万 | 31.89 | 39.31 | 69.26 | 58 | 万顺新材 | 2024-02-07 三 | 3.96 | 3.95 | 3.87 | 4.07 | 3.81 | -2.03% | 2.17% | 160452 | 6321万 | 28.57 | 35.22 | 62.05 | 59 | 万顺新材 | 2024-02-06 二 | 3.80 | 3.79 | 3.95 | 4.10 | 3.50 | 4.22% | 2.97% | 219159 | 8218万 | 29.16 | 35.95 | 63.33 | 60 | 万顺新材 | 2024-02-05 一 | 4.22 | 4.23 | 3.79 | 4.23 | 3.76 | -10.40% | 3.26% | 240362 | 9376万 | 27.98 | 34.49 | 60.76 | 61 | 万顺新材 | 2024-02-02 五 | 4.51 | 4.51 | 4.23 | 4.59 | 4.05 | -6.21% | 2.38% | 175578 | 7561万 | 31.23 | 38.49 | 67.82 | 62 | 万顺新材 | 2024-02-01 四 | 4.50 | 4.50 | 4.51 | 4.61 | 4.39 | 0.22% | 1.47% | 108604 | 4888万 | 33.29 | 41.04 | 72.31 | 63 | 万顺新材 | 2024-01-31 三 | 4.89 | 4.96 | 4.50 | 4.98 | 4.42 | -9.27% | 2.40% | 176817 | 8248万 | 33.22 | 40.95 | 72.14 | 64 | 万顺新材 | 2024-01-30 二 | 5.14 | 5.16 | 4.96 | 5.19 | 4.96 | -3.88% | 0.93% | 68970 | 3500万 | 36.61 | 45.14 | 79.52 | 65 | 万顺新材 | 2024-01-29 一 | 5.31 | 5.31 | 5.16 | 5.37 | 5.16 | -2.82% | 0.90% | 66544 | 3484万 | 38.09 | 46.96 | 82.73 | 66 | 万顺新材 | 2024-01-26 五 | 5.32 | 5.32 | 5.31 | 5.39 | 5.29 | -0.19% | 0.95% | 69932 | 3732万 | 39.2 | 48.32 | 85.13 | 67 | 万顺新材 | 2024-01-25 四 | 5.20 | 5.18 | 5.32 | 5.33 | 5.15 | 2.70% | 1.06% | 78322 | 4117万 | 39.27 | 48.41 | 85.29 | 68 | 万顺新材 | 2024-01-24 三 | 5.15 | 5.12 | 5.18 | 5.23 | 4.99 | 1.17% | 1.20% | 88433 | 4538万 | 38.24 | 47.14 | 83.05 | 69 | 万顺新材 | 2024-01-23 二 | 5.09 | 5.08 | 5.12 | 5.17 | 4.97 | 0.79% | 1.19% | 87730 | 4448万 | 37.8 | 46.59 | 82.08 | 70 | 万顺新材 | 2024-01-22 一 | 5.48 | 5.47 | 5.08 | 5.48 | 5.03 | -7.13% | 1.66% | 122840 | 6412万 | 37.5 | 46.23 | 81.44 | 71 | 万顺新材 | 2024-01-19 五 | 5.60 | 5.58 | 5.47 | 5.66 | 5.46 | -1.97% | 0.76% | 55943 | 3110万 | 40.38 | 49.78 | 87.7 | 72 | 万顺新材 | 2024-01-18 四 | 5.62 | 5.62 | 5.58 | 5.67 | 5.38 | -0.71% | 1.24% | 91581 | 5042万 | 41.19 | 50.78 | 89.46 | 73 | 万顺新材 | 2024-01-17 三 | 5.82 | 5.84 | 5.62 | 5.86 | 5.61 | -3.77% | 0.88% | 64903 | 3711万 | 41.49 | 51.14 | 90.1 | 74 | 万顺新材 | 2024-01-16 二 | 5.89 | 5.87 | 5.84 | 5.94 | 5.75 | -0.51% | 0.75% | 55613 | 3242万 | 43.11 | 53.14 | 93.63 | 75 | 万顺新材 | 2024-01-15 一 | 5.92 | 5.96 | 5.87 | 5.95 | 5.83 | -1.51% | 0.72% | 53208 | 3130万 | 43.33 | 53.42 | 94.11 | 76 | 万顺新材 | 2024-01-12 五 | 5.91 | 5.93 | 5.96 | 6.07 | 5.88 | 0.51% | 1.05% | 77684 | 4657万 | 44 | 54.24 | 95.55 | 77 | 万顺新材 | 2024-01-11 四 | 5.80 | 5.76 | 5.93 | 5.97 | 5.77 | 2.95% | 1.16% | 85926 | 5052万 | 43.77 | 53.96 | 95.07 | 78 | 万顺新材 | 2024-01-10 三 | 5.86 | 5.81 | 5.76 | 5.87 | 5.69 | -0.86% | 0.86% | 63418 | 3673万 | 42.52 | 52.42 | 92.35 | 79 | 万顺新材 | 2024-01-09 二 | 5.80 | 5.80 | 5.81 | 5.97 | 5.79 | 0.17% | 0.87% | 64395 | 3768万 | 42.89 | 52.87 | 93.15 | 80 | 万顺新材 | 2024-01-08 一 | 5.96 | 5.96 | 5.80 | 6.01 | 5.80 | -2.68% | 0.83% | 61092 | 3594万 | 42.81 | 52.78 | 92.99 | 81 | 万顺新材 | 2024-01-05 五 | 6.05 | 6.03 | 5.96 | 6.14 | 5.93 | -1.16% | 0.87% | 64305 | 3882万 | 44 | 54.24 | 95.55 | 82 | 万顺新材 | 2024-01-04 四 | 6.12 | 6.12 | 6.03 | 6.12 | 5.98 | -1.47% | 0.93% | 68676 | 4136万 | 44.51 | 54.87 | 96.67 | 83 | 万顺新材 | 2024-01-03 三 | 6.16 | 6.16 | 6.12 | 6.21 | 6.06 | -0.65% | 0.93% | 68921 | 4221万 | 45.18 | 55.69 | 98.12 | 84 | 万顺新材 | 2024-01-02 二 | 6.16 | 6.17 | 6.16 | 6.20 | 6.11 | -0.16% | 0.95% | 70417 | 4340万 | 45.47 | 56.06 | 98.76 | 85 | 万顺新材 | 2023-12-29 五 | 6.01 | 5.98 | 6.17 | 6.20 | 6.00 | 3.18% | 1.71% | 126112 | 7743万 | 45.55 | 56.15 | 98.92 | 86 | 万顺新材 | 2023-12-28 四 | 5.76 | 5.75 | 5.98 | 6.01 | 5.74 | 4.00% | 1.44% | 106556 | 6313万 | 44.14 | 54.42 | 95.87 | 87 | 万顺新材 | 2023-12-27 三 | 5.73 | 5.71 | 5.75 | 5.80 | 5.66 | 0.70% | 0.63% | 46628 | 2671万 | 42.45 | 52.32 | 92.19 | 88 | 万顺新材 | 2023-12-26 二 | 5.82 | 5.78 | 5.71 | 5.82 | 5.69 | -1.21% | 0.57% | 41926 | 2400万 | 42.15 | 51.96 | 91.54 | 89 | 万顺新材 | 2023-12-25 一 | 5.85 | 5.83 | 5.78 | 5.89 | 5.76 | -0.86% | 0.57% | 42366 | 2459万 | 42.67 | 52.6 | 92.67 | 90 | 万顺新材 | 2023-12-22 五 | 5.90 | 5.88 | 5.83 | 5.95 | 5.79 | -0.85% | 0.89% | 65492 | 3837万 | 43.04 | 53.05 | 93.47 | 91 | 万顺新材 | 2023-12-21 四 | 5.81 | 5.81 | 5.88 | 5.92 | 5.74 | 1.20% | 0.84% | 62014 | 3622万 | 43.41 | 53.51 | 94.27 | 92 | 万顺新材 | 2023-12-20 三 | 5.90 | 5.89 | 5.81 | 5.93 | 5.80 | -1.36% | 0.69% | 50586 | 2966万 | 42.89 | 52.87 | 93.15 | 93 | 万顺新材 | 2023-12-19 二 | 5.93 | 5.92 | 5.89 | 5.97 | 5.85 | -0.51% | 0.77% | 56635 | 3344万 | 43.48 | 53.6 | 94.43 | 94 | 万顺新材 | 2023-12-18 一 | 6.06 | 6.08 | 5.92 | 6.10 | 5.91 | -2.63% | 0.99% | 73182 | 4383万 | 43.7 | 53.87 | 94.91 | 95 | 万顺新材 | 2023-12-15 五 | 6.11 | 6.07 | 6.08 | 6.14 | 6.04 | 0.16% | 0.63% | 46610 | 2841万 | 44.88 | 55.33 | 97.48 | 96 | 万顺新材 | 2023-12-14 四 | 6.11 | 6.09 | 6.07 | 6.17 | 6.07 | -0.33% | 0.68% | 49866 | 3045万 | 44.81 | 55.24 | 97.32 | 97 | 万顺新材 | 2023-12-13 三 | 6.14 | 6.15 | 6.09 | 6.16 | 6.08 | -0.98% | 0.70% | 51538 | 3149万 | 44.96 | 55.42 | 97.64 | 98 | 万顺新材 | 2023-12-12 二 | 6.13 | 6.14 | 6.15 | 6.17 | 6.09 | 0.16% | 0.56% | 40972 | 2513万 | 45.4 | 55.96 | 98.6 | 99 | 万顺新材 | 2023-12-11 一 | 6.09 | 6.11 | 6.14 | 6.16 | 6.01 | 0.49% | 0.95% | 70142 | 4269万 | 45.32 | 55.87 | 98.44 | 100 | 万顺新材 | 2023-12-08 五 | 6.23 | 6.23 | 6.11 | 6.27 | 6.09 | -1.93% | 0.89% | 65964 | 4068万 | 45.1 | 55.6 | 97.96 | 101 | 万顺新材 | 2023-12-07 四 | 6.29 | 6.29 | 6.23 | 6.31 | 6.20 | -0.95% | 0.60% | 44340 | 2765万 | 45.99 | 56.69 | 99.88 | 102 | 万顺新材 | 2023-12-06 三 | 6.20 | 6.23 | 6.29 | 6.37 | 6.20 | 0.96% | 0.94% | 69197 | 4364万 | 46.43 | 57.24 | 100.84 | 103 | 万顺新材 | 2023-12-05 二 | 6.38 | 6.40 | 6.23 | 6.39 | 6.21 | -2.66% | 0.98% | 72322 | 4553万 | 45.99 | 56.69 | 99.88 | 104 | 万顺新材 | 2023-12-04 一 | 6.40 | 6.38 | 6.40 | 6.44 | 6.35 | 0.31% | 0.64% | 47466 | 3037万 | 47.24 | 58.24 | 102.61 | 105 | 万顺新材 | 2023-12-01 五 | 6.39 | 6.39 | 6.38 | 6.45 | 6.31 | -0.16% | 0.90% | 66748 | 4258万 | 47.1 | 58.06 | 102.29 | 106 | 万顺新材 | 2023-11-30 四 | 6.63 | 6.60 | 6.39 | 6.63 | 6.37 | -3.18% | 1.38% | 101564 | 6558万 | 47.17 | 58.15 | 102.45 | 107 | 万顺新材 | 2023-11-29 三 | 6.57 | 6.58 | 6.60 | 6.64 | 6.54 | 0.30% | 0.98% | 72665 | 4792万 | 48.72 | 60.06 | 105.81 | 108 | 万顺新材 | 2023-11-28 二 | 6.51 | 6.51 | 6.58 | 6.59 | 6.45 | 1.08% | 1.10% | 81563 | 5334万 | 48.57 | 59.88 | 105.49 | 109 | 万顺新材 | 2023-11-24 五 | 6.69 | 6.72 | 6.61 | 6.70 | 6.58 | -1.64% | 1.16% | 85323 | 5646万 | 48.79 | 60.15 | 105.97 | 110 | 万顺新材 | 2023-11-23 四 | 6.66 | 6.66 | 6.72 | 6.74 | 6.63 | 0.90% | 1.07% | 79208 | 5300万 | 49.61 | 61.15 | 107.74 | 111 | 万顺新材 | 2023-11-22 三 | 6.78 | 6.80 | 6.66 | 6.83 | 6.65 | -2.06% | 1.43% | 105462 | 7087万 | 49.16 | 60.61 | 106.77 | 112 | 万顺新材 | 2023-11-21 二 | 6.86 | 6.90 | 6.80 | 6.89 | 6.80 | -1.45% | 1.94% | 143506 | 9810万 | 50.2 | 61.88 | 109.02 | 113 | 万顺新材 | 2023-11-20 一 | 6.79 | 6.78 | 6.90 | 6.96 | 6.76 | 1.77% | 2.90% | 214378 | 14748万 | 50.93 | 62.79 | 110.62 | 114 | 万顺新材 | 2023-11-17 五 | 6.57 | 6.61 | 6.78 | 6.90 | 6.56 | 2.57% | 3.31% | 244226 | 16576万 | 50.05 | 61.7 | 108.7 | 115 | 万顺新材 | 2023-11-16 四 | 6.70 | 6.70 | 6.61 | 6.73 | 6.60 | -1.34% | 1.45% | 106739 | 7084万 | 48.79 | 60.15 | 105.97 | 116 | 万顺新材 | 2023-11-15 三 | 6.71 | 6.68 | 6.70 | 6.79 | 6.66 | 0.30% | 1.85% | 136510 | 9161万 | 49.46 | 60.97 | 107.41 | 117 | 万顺新材 | 2023-11-14 二 | 6.65 | 6.64 | 6.68 | 6.72 | 6.60 | 0.60% | 1.75% | 129009 | 8592万 | 49.31 | 60.79 | 107.09 | 118 | 万顺新材 | 2023-11-13 一 | 6.70 | 6.73 | 6.64 | 6.73 | 6.55 | -1.34% | 2.42% | 178418 | 11798万 | 49.02 | 60.42 | 106.45 | 119 | 万顺新材 | 2023-11-10 五 | 6.74 | 6.84 | 6.73 | 6.83 | 6.60 | -1.61% | 3.92% | 289718 | 19419万 | 49.68 | 61.24 | 107.9 | 120 | 万顺新材 | 2023-11-09 四 | 6.45 | 6.46 | 6.84 | 6.98 | 6.41 | 5.88% | 5.41% | 399216 | 26882万 | 50.49 | 62.24 | 109.66 | 121 | 万顺新材 | 2023-11-08 三 | 6.50 | 6.50 | 6.46 | 6.53 | 6.41 | -0.62% | 1.27% | 93962 | 6071万 | 47.69 | 58.79 | 103.57 | 122 | 万顺新材 | 2023-11-07 二 | 6.45 | 6.40 | 6.50 | 6.54 | 6.40 | 1.56% | 1.86% | 137350 | 8910万 | 47.98 | 59.15 | 104.21 | 123 | 万顺新材 | 2023-11-06 一 | 6.23 | 6.21 | 6.40 | 6.43 | 6.23 | 3.06% | 1.69% | 124491 | 7921万 | 47.24 | 58.24 | 102.6 | 124 | 万顺新材 | 2023-11-03 五 | 6.12 | 6.12 | 6.21 | 6.25 | 6.10 | 1.47% | 0.85% | 62535 | 3881万 | 45.84 | 56.51 | 99.56 | 125 | 万顺新材 | 2023-11-02 四 | 6.27 | 6.24 | 6.12 | 6.28 | 6.12 | -1.92% | 0.91% | 67446 | 4172万 | 45.18 | 55.69 | 98.12 | 126 | 万顺新材 | 2023-11-01 三 | 6.18 | 6.17 | 6.24 | 6.33 | 6.13 | 1.13% | 1.24% | 91825 | 5730万 | 46.06 | 56.78 | 100.04 | 127 | 万顺新材 | 2023-10-31 二 | 6.24 | 6.25 | 6.17 | 6.27 | 6.13 | -1.28% | 1.22% | 90305 | 5586万 | 45.55 | 56.15 | 98.92 | 128 | 万顺新材 | 2023-10-30 一 | 6.18 | 6.23 | 6.25 | 6.28 | 6.16 | 0.32% | 1.61% | 119070 | 7417万 | 46.14 | 56.87 | 100.2 | 129 | 万顺新材 | 2023-10-27 五 | 5.98 | 6.02 | 6.23 | 6.25 | 5.93 | 3.49% | 2.27% | 167312 | 10220万 | 45.99 | 56.69 | 99.88 | 130 | 万顺新材 | 2023-10-26 四 | 6.10 | 6.12 | 6.02 | 6.11 | 5.90 | -1.63% | 1.56% | 115034 | 6866万 | 44.44 | 54.78 | 96.51 | 131 | 万顺新材 | 2023-10-25 三 | 6.10 | 6.09 | 6.12 | 6.24 | 6.09 | 0.49% | 0.95% | 69914 | 4311万 | 45.18 | 55.69 | 98.12 | 132 | 万顺新材 | 2023-10-24 二 | 6.00 | 5.97 | 6.09 | 6.12 | 5.97 | 2.01% | 1.08% | 80053 | 4848万 | 44.96 | 55.42 | 48.19 | 133 | 万顺新材 | 2023-10-23 一 | 6.24 | 6.22 | 5.97 | 6.24 | 5.95 | -4.02% | 1.40% | 103322 | 6247万 | 44.07 | 54.33 | 47.24 | 134 | 万顺新材 | 2023-10-20 五 | 6.21 | 6.24 | 6.22 | 6.33 | 6.20 | -0.32% | 0.75% | 55588 | 3477万 | 45.91 | 56.6 | 49.22 | 135 | 万顺新材 | 2023-10-19 四 | 6.36 | 6.34 | 6.24 | 6.40 | 6.22 | -1.58% | 0.84% | 61864 | 3905万 | 46.06 | 56.78 | 49.38 | 136 | 万顺新材 | 2023-10-18 三 | 6.50 | 6.53 | 6.34 | 6.52 | 6.32 | -2.91% | 1.07% | 79284 | 5063万 | 46.8 | 57.69 | 50.17 | 137 | 万顺新材 | 2023-10-17 二 | 6.59 | 6.61 | 6.53 | 6.65 | 6.51 | -1.21% | 0.82% | 60378 | 3964万 | 48.2 | 59.42 | 51.67 | 138 | 万顺新材 | 2023-10-16 一 | 6.77 | 6.75 | 6.61 | 6.78 | 6.55 | -2.07% | 1.26% | 92924 | 6157万 | 48.79 | 60.15 | 52.31 | 139 | 万顺新材 | 2023-10-13 五 | 6.75 | 6.81 | 6.75 | 6.82 | 6.73 | -0.88% | 1.17% | 86126 | 5821万 | 49.83 | 61.42 | 53.41 | 140 | 万顺新材 | 2023-10-12 四 | 6.65 | 6.60 | 6.81 | 6.85 | 6.57 | 3.18% | 2.19% | 161405 | 10872万 | 50.27 | 61.97 | 53.89 | 141 | 万顺新材 | 2023-10-11 三 | 6.70 | 6.67 | 6.60 | 6.72 | 6.57 | -1.05% | 1.68% | 123741 | 8197万 | 48.72 | 60.06 | 52.23 | 142 | 万顺新材 | 2023-10-10 二 | 6.54 | 6.51 | 6.67 | 6.74 | 6.52 | 2.46% | 2.07% | 152568 | 10103万 | 49.24 | 60.7 | 52.78 | 143 | 万顺新材 | 2023-10-09 一 | 6.55 | 6.51 | 6.51 | 6.64 | 6.48 | 0.00% | 1.11% | 82112 | 5363万 | 48.06 | 59.24 | 51.52 | 144 | 万顺新材 | 2023-09-28 四 | 6.49 | 6.45 | 6.51 | 6.53 | 6.46 | 0.93% | 0.75% | 55161 | 3587万 | 47.76 | 59.23 | 51.51 | 145 | 万顺新材 | 2023-09-27 三 | 6.40 | 6.39 | 6.45 | 6.60 | 6.38 | 0.94% | 1.14% | 83922 | 5437万 | 47.32 | 58.69 | 51.03 | 146 | 万顺新材 | 2023-09-26 二 | 6.52 | 6.52 | 6.39 | 6.53 | 6.39 | -1.99% | 1.11% | 81454 | 5257万 | 46.88 | 58.14 | 50.56 | 147 | 万顺新材 | 2023-09-25 一 | 6.71 | 6.73 | 6.52 | 6.74 | 6.45 | -3.12% | 2.20% | 161193 | 10578万 | 47.83 | 59.32 | 51.59 | 148 | 万顺新材 | 2023-09-22 五 | 6.63 | 6.62 | 6.73 | 6.74 | 6.60 | 1.66% | 1.20% | 88248 | 5902万 | 49.37 | 61.23 | 53.25 | 149 | 万顺新材 | 2023-09-21 四 | 6.63 | 6.63 | 6.62 | 6.68 | 6.56 | -0.15% | 0.83% | 60608 | 4014万 | 48.57 | 60.23 | 52.38 | 150 | 万顺新材 | 2023-09-20 三 | 6.69 | 6.69 | 6.63 | 6.73 | 6.63 | -0.90% | 0.81% | 59574 | 3973万 | 48.64 | 60.32 | 52.46 | 151 | 万顺新材 | 2023-09-19 二 | 6.80 | 6.80 | 6.69 | 6.81 | 6.68 | -1.62% | 0.99% | 72532 | 4867万 | 49.08 | 60.87 | 52.93 | 152 | 万顺新材 | 2023-09-18 一 | 6.78 | 6.75 | 6.80 | 6.87 | 6.67 | 0.74% | 0.97% | 70884 | 4815万 | 49.89 | 61.87 | 53.8 | 153 | 万顺新材 | 2023-09-15 五 | 6.78 | 6.76 | 6.75 | 6.85 | 6.71 | -0.15% | 0.95% | 70032 | 4747万 | 49.52 | 61.42 | 53.41 | 154 | 万顺新材 | 2023-09-14 四 | 6.78 | 6.82 | 6.76 | 6.95 | 6.68 | -0.88% | 1.24% | 90959 | 6156万 | 49.59 | 61.51 | 53.49 | 155 | 万顺新材 | 2023-09-13 三 | 6.91 | 6.96 | 6.82 | 6.96 | 6.77 | -2.01% | 1.04% | 76424 | 5233万 | 50.03 | 62.05 | 53.96 | 156 | 万顺新材 | 2023-09-12 二 | 6.91 | 6.95 | 6.96 | 6.99 | 6.88 | 0.14% | 1.18% | 86417 | 6004万 | 51.06 | 63.33 | 55.07 | 157 | 万顺新材 | 2023-09-11 一 | 6.87 | 6.85 | 6.95 | 7.02 | 6.76 | 1.46% | 1.54% | 112805 | 7771万 | 50.99 | 63.24 | 54.99 | 158 | 万顺新材 | 2023-09-08 五 | 6.77 | 6.77 | 6.85 | 6.92 | 6.73 | 1.18% | 1.16% | 84908 | 5786万 | 50.25 | 62.33 | 54.2 | 159 | 万顺新材 | 2023-09-07 四 | 6.94 | 6.97 | 6.77 | 6.97 | 6.76 | -2.87% | 1.43% | 105086 | 7199万 | 49.67 | 61.6 | 53.57 | 160 | 万顺新材 | 2023-09-06 三 | 7.00 | 7.01 | 6.97 | 7.00 | 6.87 | -0.57% | 1.60% | 117208 | 8126万 | 51.14 | 63.42 | 55.15 | 161 | 万顺新材 | 2023-09-05 二 | 6.91 | 6.94 | 7.01 | 7.03 | 6.89 | 1.01% | 1.61% | 118283 | 8250万 | 51.43 | 63.78 | 55.46 | 162 | 万顺新材 | 2023-09-04 一 | 6.82 | 6.81 | 6.94 | 6.95 | 6.75 | 1.91% | 1.70% | 125004 | 8584万 | 50.92 | 63.14 | 54.91 | 163 | 万顺新材 | 2023-09-01 五 | 6.79 | 6.79 | 6.81 | 6.90 | 6.77 | 0.29% | 1.17% | 85652 | 5842万 | 49.96 | 61.96 | 53.88 | 164 | 万顺新材 | 2023-08-31 四 | 6.78 | 6.78 | 6.79 | 6.85 | 6.73 | 0.15% | 1.28% | 93782 | 6360万 | 49.81 | 61.78 | 53.72 | 165 | 万顺新材 | 2023-08-30 三 | 6.99 | 6.84 | 6.78 | 6.99 | 6.76 | -0.88% | 1.84% | 135348 | 9255万 | 49.74 | 61.69 | 53.64 | 166 | 万顺新材 | 2023-08-29 二 | 6.64 | 6.61 | 6.84 | 6.85 | 6.62 | 3.48% | 1.81% | 132960 | 9020万 | 50.18 | 62.23 | 42.76 | 167 | 万顺新材 | 2023-08-28 一 | 7.03 | 6.69 | 6.61 | 7.08 | 6.60 | -1.20% | 1.94% | 142246 | 9712万 | 48.49 | 60.14 | 41.32 | 168 | 万顺新材 | 2023-08-25 五 | 6.73 | 6.75 | 6.69 | 6.78 | 6.66 | -0.89% | 1.14% | 83898 | 5626万 | 49.08 | 60.87 | 41.82 | 169 | 万顺新材 | 2023-08-23 三 | 6.94 | 6.94 | 6.82 | 7.09 | 6.81 | -1.73% | 1.66% | 121541 | 8409万 | 50.03 | 62.05 | 42.63 | 170 | 万顺新材 | 2023-08-22 二 | 6.96 | 6.95 | 6.94 | 7.01 | 6.81 | -0.14% | 0.97% | 71375 | 4922万 | 50.92 | 63.14 | 43.38 |
|
行情刷新 | 流通股东
|