| 股票名称 | 代码 300127 | 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 | 银河磁体 | 2024-03-26 二 | 14.59 | 14.59 | 14.64 | 14.78 | 14.34 | 0.34% | 1.09% | 25079 | 3655万 | 33.79 | 47.31 | 27.15 | 2 | 银河磁体 | 2024-03-27 三 | 14.55 | 14.64 | 14.09 | 14.64 | 14.08 | -3.76% | 1.31% | 30247 | 4349万 | 32.52 | 45.53 | 26.13 | 3 | 银河磁体 | 2024-03-28 四 | 14.07 | 14.09 | 14.43 | 14.58 | 14.04 | 2.41% | 1.15% | 26651 | 3834万 | 33.31 | 46.63 | 26.76 | 4 | 银河磁体 | 2024-03-29 五 | 14.45 | 14.43 | 14.80 | 14.81 | 14.45 | 2.56% | 1.14% | 26353 | 3875万 | 34.16 | 47.83 | 27.45 | 5 | 银河磁体 | 2024-04-01 一 | 14.88 | 14.80 | 15.05 | 15.25 | 14.70 | 1.69% | 1.78% | 40998 | 6166万 | 34.74 | 48.63 | 30.21 | 6 | 银河磁体 | 2024-04-02 二 | 15.02 | 15.05 | 15.29 | 15.48 | 15.00 | 1.59% | 2.42% | 55790 | 8504万 | 35.29 | 49.41 | 30.69 | 7 | 银河磁体 | 2024-04-03 三 | 15.28 | 15.29 | 15.74 | 16.20 | 15.08 | 2.94% | 5.38% | 124095 | 19558万 | 36.33 | 50.86 | 31.59 | 8 | 银河磁体 | 2024-04-08 一 | 15.62 | 15.74 | 15.77 | 16.45 | 15.57 | 0.19% | 5.24% | 120877 | 19413万 | 36.4 | 50.96 | 31.65 | 9 | 银河磁体 | 2024-04-09 二 | 15.60 | 15.77 | 18.92 | 18.92 | 15.52 | 19.97% | 15.90% | 367018 | 65947万 | 43.67 | 61.14 | 37.98 | 10 | 银河磁体 | 2024-04-10 三 | 18.49 | 18.92 | 17.49 | 18.50 | 17.44 | -7.56% | 13.56% | 313081 | 56034万 | 40.37 | 56.52 | 35.11 | 11 | 银河磁体 | 2024-04-11 四 | 17.31 | 17.49 | 17.22 | 17.86 | 16.78 | -1.54% | 8.40% | 193897 | 33479万 | 39.75 | 55.65 | 34.56 | 12 | 银河磁体 | 2024-04-12 五 | 17.17 | 17.22 | 17.51 | 18.31 | 16.99 | 1.68% | 10.25% | 236641 | 41773万 | 40.42 | 56.58 | 35.15 | 13 | 银河磁体 | 2024-04-15 一 | 16.89 | 17.51 | 16.22 | 17.03 | 15.64 | -7.37% | 7.71% | 177943 | 29041万 | 37.44 | 52.41 | 32.56 | 14 | 银河磁体 | 2024-04-16 二 | 16.15 | 16.22 | 15.18 | 16.91 | 15.06 | -6.41% | 7.13% | 164652 | 26464万 | 35.04 | 49.05 | 30.47 | 15 | 银河磁体 | 2024-04-17 三 | 15.31 | 15.18 | 16.00 | 16.04 | 15.31 | 5.40% | 5.67% | 130827 | 20640万 | 36.93 | 51.7 | 32.12 | 16 | 银河磁体 | 2024-04-18 四 | 15.96 | 16.00 | 16.12 | 16.38 | 15.47 | 0.75% | 5.42% | 125198 | 20072万 | 37.21 | 52.09 | 32.36 | 17 | 银河磁体 | 2024-04-19 五 | 15.95 | 16.12 | 16.31 | 16.60 | 15.89 | 1.18% | 5.40% | 124717 | 20311万 | 37.65 | 52.71 | 32.74 | 18 | 银河磁体 | 2024-04-22 一 | 16.00 | 16.31 | 16.41 | 17.45 | 15.78 | 0.61% | 5.34% | 123273 | 20514万 | 37.88 | 53.03 | 32.94 | 19 | 银河磁体 | 2024-04-23 二 | 16.09 | 16.41 | 15.56 | 16.31 | 15.43 | -5.18% | 5.29% | 122146 | 19286万 | 35.91 | 50.28 | 31.23 | 20 | 银河磁体 | 2024-04-24 三 | 15.43 | 15.56 | 16.45 | 16.49 | 15.11 | 5.72% | 5.76% | 132853 | 20974万 | 37.97 | 53.16 | 33.02 | 21 | 银河磁体 | 2024-04-25 四 | 16.15 | 16.45 | 16.07 | 16.55 | 15.89 | -2.31% | 3.99% | 92208 | 14889万 | 37.09 | 51.93 | 32.26 | 22 | 银河磁体 | 2024-04-26 五 | 15.90 | 16.07 | 16.00 | 16.20 | 15.82 | -0.44% | 3.73% | 86001 | 13760万 | 36.93 | 51.7 | 34.25 | 23 | 银河磁体 | 2024-04-29 一 | 15.92 | 16.00 | 16.34 | 16.45 | 15.80 | 2.13% | 3.73% | 86012 | 13930万 | 37.72 | 52.8 | 34.98 | 24 | 银河磁体 | 2024-04-30 二 | 16.33 | 16.34 | 15.77 | 16.43 | 15.73 | -3.49% | 3.20% | 73952 | 11807万 | 36.4 | 50.96 | 33.76 | 25 | 银河磁体 | 2024-05-06 一 | 15.95 | 15.77 | 16.43 | 16.43 | 15.92 | 4.19% | 3.63% | 83874 | 13601万 | 37.92 | 53.09 | 35.17 | 26 | 银河磁体 | 2024-05-08 三 | 17.00 | 17.05 | 17.44 | 18.22 | 16.55 | 2.29% | 7.26% | 167511 | 29213万 | 40.25 | 56.36 | 37.33 | 27 | 银河磁体 | 2024-05-09 四 | 17.13 | 17.44 | 18.18 | 18.86 | 17.12 | 4.24% | 8.68% | 200246 | 36350万 | 41.96 | 58.75 | 38.92 | 28 | 银河磁体 | 2024-05-10 五 | 17.90 | 18.18 | 17.70 | 18.46 | 17.51 | -2.64% | 5.98% | 137981 | 24571万 | 40.85 | 57.2 | 37.89 | 29 | 银河磁体 | 2024-05-13 一 | 17.43 | 17.70 | 16.59 | 17.43 | 16.51 | -6.27% | 5.22% | 120529 | 20199万 | 38.29 | 53.61 | 35.51 | 30 | 银河磁体 | 2024-05-14 二 | 16.49 | 16.59 | 16.70 | 16.88 | 16.31 | 0.66% | 3.12% | 72101 | 11987万 | 38.55 | 53.97 | 35.75 | 31 | 银河磁体 | 2024-05-15 三 | 17.00 | 16.70 | 16.57 | 17.19 | 16.48 | -0.78% | 3.52% | 81219 | 13712万 | 38.25 | 53.55 | 35.47 | 32 | 银河磁体 | 2024-05-16 四 | 16.58 | 16.57 | 16.15 | 16.73 | 16.02 | -2.53% | 3.85% | 88931 | 14548万 | 37.28 | 52.19 | 34.57 | 33 | 银河磁体 | 2024-05-17 五 | 16.17 | 16.15 | 16.25 | 16.25 | 15.94 | 0.62% | 2.43% | 56166 | 9043万 | 37.51 | 52.51 | 34.78 | 34 | 银河磁体 | 2024-05-20 一 | 16.35 | 16.25 | 16.98 | 17.01 | 16.34 | 4.49% | 4.38% | 101182 | 16964万 | 39.19 | 54.87 | 36.35 | 35 | 银河磁体 | 2024-05-21 二 | 16.90 | 16.98 | 16.43 | 16.95 | 16.32 | -3.24% | 2.71% | 62615 | 10349万 | 37.92 | 53.09 | 35.17 | 36 | 银河磁体 | 2024-05-22 三 | 16.30 | 16.43 | 16.61 | 16.80 | 16.25 | 1.10% | 2.17% | 50005 | 8304万 | 38.34 | 53.67 | 35.55 | 37 | 银河磁体 | 2024-05-23 四 | 16.30 | 16.61 | 15.78 | 16.36 | 15.66 | -5.00% | 3.15% | 72634 | 11564万 | 36.42 | 50.99 | 33.78 | 38 | 银河磁体 | 2024-05-24 五 | 15.78 | 15.78 | 15.81 | 15.98 | 15.58 | 0.19% | 1.99% | 46017 | 7261万 | 36.49 | 51.09 | 33.84 | 39 | 银河磁体 | 2024-05-27 一 | 15.75 | 15.81 | 15.93 | 16.02 | 15.56 | 0.76% | 1.71% | 39529 | 6250万 | 36.77 | 51.48 | 34.1 | 40 | 银河磁体 | 2024-05-28 二 | 15.92 | 15.93 | 16.17 | 16.36 | 15.81 | 1.51% | 2.45% | 56556 | 9121万 | 37.32 | 52.25 | 34.61 | 41 | 银河磁体 | 2024-05-29 三 | 16.00 | 16.17 | 16.89 | 17.20 | 15.96 | 4.45% | 5.48% | 126382 | 21217万 | 38.98 | 54.58 | 36.15 | 42 | 银河磁体 | 2024-05-30 四 | 16.62 | 16.89 | 16.31 | 16.78 | 16.28 | -3.43% | 3.26% | 75148 | 12392万 | 37.65 | 52.71 | 34.91 | 43 | 银河磁体 | 2024-05-31 五 | 16.27 | 16.31 | 16.11 | 16.42 | 16.06 | -1.23% | 1.98% | 45727 | 7403万 | 37.18 | 52.06 | 34.48 | 44 | 银河磁体 | 2024-06-03 一 | 16.05 | 16.11 | 15.66 | 16.10 | 15.46 | -2.79% | 2.29% | 52845 | 8315万 | 36.15 | 50.6 | 33.52 | 45 | 银河磁体 | 2024-06-04 二 | 15.48 | 15.66 | 15.52 | 15.64 | 15.13 | -0.89% | 1.89% | 43718 | 6714万 | 35.82 | 50.15 | 33.22 | 46 | 银河磁体 | 2024-06-05 三 | 15.39 | 15.52 | 14.94 | 15.41 | 14.89 | -3.74% | 1.70% | 39237 | 5947万 | 34.48 | 48.28 | 31.98 | 47 | 银河磁体 | 2024-06-06 四 | 15.08 | 14.94 | 14.49 | 15.28 | 14.40 | -3.01% | 1.95% | 45122 | 6644万 | 33.45 | 46.82 | 31.02 | 48 | 银河磁体 | 2024-06-07 五 | 14.70 | 14.49 | 14.89 | 14.91 | 14.62 | 2.76% | 1.07% | 24717 | 3655万 | 34.37 | 48.12 | 31.87 | 49 | 银河磁体 | 2024-06-11 二 | 14.79 | 14.89 | 15.05 | 15.06 | 14.49 | 1.07% | 1.04% | 23910 | 3537万 | 34.74 | 48.63 | 32.22 | 50 | 银河磁体 | 2024-06-12 三 | 14.99 | 15.05 | 15.25 | 15.28 | 14.94 | 1.33% | 1.10% | 25325 | 3843万 | 35.2 | 49.28 | 32.64 | 51 | 银河磁体 | 2024-06-13 四 | 15.30 | 15.25 | 14.97 | 15.30 | 14.95 | -1.84% | 1.21% | 27985 | 4223万 | 34.55 | 48.38 | 32.04 | 52 | 银河磁体 | 2024-06-14 五 | 15.00 | 14.97 | 15.19 | 15.19 | 14.84 | 1.47% | 0.88% | 20300 | 3058万 | 35.06 | 49.09 | 32.52 | 53 | 银河磁体 | 2024-06-17 一 | 15.05 | 15.19 | 15.12 | 15.36 | 15.02 | -0.46% | 0.89% | 20456 | 3108万 | 34.9 | 48.86 | 32.37 | 54 | 银河磁体 | 2024-06-18 二 | 15.27 | 15.12 | 15.49 | 15.61 | 15.25 | 2.45% | 1.72% | 39700 | 6141万 | 35.75 | 50.06 | 33.16 | 55 | 银河磁体 | 2024-06-19 三 | 15.41 | 15.49 | 15.34 | 15.65 | 15.26 | -0.97% | 1.34% | 30865 | 4767万 | 35.41 | 49.57 | 32.84 | 56 | 银河磁体 | 2024-06-20 四 | 15.25 | 15.34 | 14.94 | 15.46 | 14.87 | -2.61% | 1.30% | 30088 | 4551万 | 34.48 | 48.28 | 31.98 | 57 | 银河磁体 | 2024-06-21 五 | 14.81 | 14.94 | 15.06 | 15.08 | 14.76 | 0.80% | 0.83% | 19244 | 2878万 | 34.76 | 48.67 | 32.24 | 58 | 银河磁体 | 2024-06-24 一 | 14.92 | 15.06 | 14.53 | 14.92 | 14.51 | -3.52% | 1.05% | 24346 | 3569万 | 33.54 | 46.95 | 31.1 | 59 | 银河磁体 | 2024-06-25 二 | 14.50 | 14.53 | 14.78 | 15.18 | 14.50 | 1.72% | 1.33% | 30646 | 4545万 | 34.11 | 47.76 | 31.64 | 60 | 银河磁体 | 2024-06-26 三 | 14.41 | 14.38 | 14.80 | 14.81 | 14.15 | 2.92% | 1.17% | 26978 | 3924万 | 34.16 | 47.83 | 31.68 | 61 | 银河磁体 | 2024-06-27 四 | 14.72 | 14.80 | 14.73 | 15.07 | 14.69 | -0.47% | 1.30% | 29969 | 4468万 | 34 | 47.6 | 31.53 | 62 | 银河磁体 | 2024-06-28 五 | 14.63 | 14.73 | 15.05 | 15.12 | 14.63 | 2.17% | 1.52% | 35006 | 5242万 | 34.74 | 48.63 | 32.22 | 63 | 银河磁体 | 2024-07-01 一 | 16.30 | 15.05 | 16.02 | 17.39 | 16.00 | 6.45% | 7.43% | 171594 | 28434万 | 36.98 | 51.77 | 34.29 | 64 | 银河磁体 | 2024-07-02 二 | 16.02 | 16.02 | 15.28 | 16.17 | 15.28 | -4.62% | 5.35% | 123462 | 19282万 | 35.27 | 49.38 | 32.71 | 65 | 银河磁体 | 2024-07-03 三 | 15.31 | 15.28 | 14.82 | 15.56 | 14.78 | -3.01% | 3.25% | 75009 | 11330万 | 34.21 | 47.89 | 31.72 | 66 | 银河磁体 | 2024-07-04 四 | 14.81 | 14.82 | 14.51 | 14.95 | 14.47 | -2.09% | 1.84% | 42383 | 6224万 | 33.49 | 46.89 | 31.06 | 67 | 银河磁体 | 2024-07-05 五 | 14.41 | 14.51 | 14.73 | 14.79 | 14.20 | 1.52% | 1.58% | 36547 | 5310万 | 34 | 47.6 | 31.53 | 68 | 银河磁体 | 2024-07-08 一 | 14.70 | 14.73 | 14.49 | 14.73 | 14.36 | -1.63% | 1.52% | 35176 | 5104万 | 33.45 | 46.82 | 31.02 | 69 | 银河磁体 | 2024-07-09 二 | 14.55 | 14.49 | 14.84 | 14.85 | 14.22 | 2.42% | 1.66% | 38224 | 5580万 | 34.25 | 47.95 | 31.77 | 70 | 银河磁体 | 2024-07-10 三 | 14.81 | 14.84 | 14.72 | 14.95 | 14.66 | -0.81% | 1.21% | 28003 | 4153万 | 33.98 | 47.57 | 31.51 | 71 | 银河磁体 | 2024-07-11 四 | 14.94 | 14.72 | 15.16 | 15.17 | 14.93 | 2.99% | 1.61% | 37167 | 5603万 | 34.99 | 48.99 | 32.45 | 72 | 银河磁体 | 2024-07-12 五 | 15.20 | 15.16 | 14.92 | 15.20 | 14.92 | -1.58% | 1.10% | 25382 | 3804万 | 34.44 | 48.21 | 31.94 | 73 | 银河磁体 | 2024-07-15 一 | 14.92 | 14.92 | 15.04 | 15.35 | 14.80 | 0.80% | 1.90% | 43927 | 6630万 | 34.71 | 48.6 | 32.19 | 74 | 银河磁体 | 2024-07-16 二 | 14.79 | 15.04 | 14.91 | 14.96 | 14.74 | -0.86% | 1.09% | 25197 | 3745万 | 34.41 | 48.18 | 31.92 | 75 | 银河磁体 | 2024-07-17 三 | 14.92 | 14.91 | 14.66 | 15.08 | 14.52 | -1.68% | 1.17% | 27037 | 3982万 | 33.84 | 47.37 | 31.38 | 76 | 银河磁体 | 2024-07-18 四 | 14.60 | 14.66 | 14.78 | 14.89 | 14.33 | 0.82% | 1.14% | 26207 | 3817万 | 34.11 | 47.76 | 31.64 | 77 | 银河磁体 | 2024-07-19 五 | 14.62 | 14.78 | 14.78 | 14.93 | 14.62 | 0.00% | 0.90% | 20804 | 3080万 | 34.11 | 47.76 | 31.64 | 78 | 银河磁体 | 2024-07-22 一 | 14.76 | 14.78 | 14.58 | 14.83 | 14.50 | -1.35% | 0.90% | 20877 | 3056万 | 33.65 | 47.11 | 31.21 | 79 | 银河磁体 | 2024-07-23 二 | 14.50 | 14.58 | 14.25 | 14.62 | 14.25 | -2.26% | 0.94% | 21612 | 3109万 | 32.89 | 46.05 | 30.5 | 80 | 银河磁体 | 2024-07-24 三 | 14.15 | 14.25 | 13.95 | 14.34 | 13.92 | -2.11% | 0.89% | 20508 | 2891万 | 32.2 | 45.08 | 29.86 | 81 | 银河磁体 | 2024-07-25 四 | 13.94 | 13.95 | 13.97 | 14.21 | 13.83 | 0.14% | 0.54% | 12450 | 1745万 | 32.25 | 45.14 | 29.9 | 82 | 银河磁体 | 2024-07-26 五 | 14.07 | 13.97 | 14.30 | 14.34 | 14.06 | 2.36% | 0.73% | 16822 | 2398万 | 33.01 | 46.21 | 30.61 | 83 | 银河磁体 | 2024-07-29 一 | 14.37 | 14.30 | 14.21 | 14.37 | 14.10 | -0.63% | 0.48% | 11049 | 1571万 | 32.8 | 45.92 | 30.42 | 84 | 银河磁体 | 2024-07-30 二 | 14.14 | 14.21 | 14.23 | 14.33 | 14.08 | 0.14% | 0.53% | 12143 | 1727万 | 32.85 | 45.98 | 30.46 | 85 | 银河磁体 | 2024-07-31 三 | 14.18 | 14.23 | 14.66 | 14.69 | 14.14 | 3.02% | 1.26% | 28994 | 4211万 | 33.84 | 47.37 | 31.38 | 86 | 银河磁体 | 2024-08-01 四 | 14.56 | 14.66 | 14.63 | 14.79 | 14.56 | -0.20% | 0.98% | 22691 | 3330万 | 33.77 | 47.28 | 31.32 | 87 | 银河磁体 | 2024-08-02 五 | 14.51 | 14.63 | 14.52 | 14.75 | 14.42 | -0.75% | 0.88% | 20399 | 2981万 | 33.51 | 46.92 | 31.08 | 88 | 银河磁体 | 2024-08-05 一 | 14.40 | 14.52 | 14.19 | 14.64 | 14.17 | -2.27% | 0.95% | 22003 | 3166万 | 32.75 | 45.85 | 30.37 | 89 | 银河磁体 | 2024-08-06 二 | 14.25 | 14.19 | 14.30 | 14.47 | 14.18 | 0.78% | 0.58% | 13432 | 1920万 | 33.01 | 46.21 | 30.61 | 90 | 银河磁体 | 2024-08-07 三 | 14.26 | 14.30 | 14.30 | 14.42 | 14.25 | 0.00% | 0.52% | 12053 | 1729万 | 33.01 | 46.21 | 30.61 | 91 | 银河磁体 | 2024-08-08 四 | 14.28 | 14.30 | 14.03 | 14.29 | 13.80 | -1.89% | 1.00% | 23186 | 3239万 | 32.38 | 45.34 | 30.03 | 92 | 银河磁体 | 2024-08-09 五 | 14.04 | 14.03 | 14.01 | 14.22 | 13.99 | -0.14% | 0.53% | 12220 | 1722万 | 32.34 | 45.27 | 29.99 | 93 | 银河磁体 | 2024-08-12 一 | 14.01 | 14.01 | 13.88 | 14.08 | 13.82 | -0.93% | 0.43% | 9902 | 1377万 | 32.04 | 44.85 | 29.71 | 94 | 银河磁体 | 2024-08-13 二 | 13.85 | 13.88 | 14.02 | 14.02 | 13.81 | 1.01% | 0.36% | 8196 | 1143万 | 32.36 | 45.31 | 30.01 | 95 | 银河磁体 | 2024-08-14 三 | 14.02 | 14.02 | 13.90 | 14.11 | 13.87 | -0.86% | 0.41% | 9409 | 1312万 | 32.08 | 44.92 | 29.75 | 96 | 银河磁体 | 2024-08-15 四 | 13.89 | 13.90 | 14.01 | 14.12 | 13.81 | 0.79% | 0.59% | 13548 | 1895万 | 32.34 | 45.27 | 29.99 | 97 | 银河磁体 | 2024-08-16 五 | 14.11 | 14.01 | 13.89 | 14.14 | 13.89 | -0.86% | 0.57% | 13120 | 1837万 | 32.06 | 44.89 | 29.73 | 98 | 银河磁体 | 2024-08-19 一 | 13.88 | 13.89 | 13.91 | 14.09 | 13.81 | 0.14% | 0.50% | 11611 | 1621万 | 32.11 | 44.95 | 29.78 | 99 | 银河磁体 | 2024-08-20 二 | 14.04 | 13.91 | 13.56 | 14.04 | 13.50 | -2.52% | 0.81% | 18642 | 2551万 | 31.3 | 43.82 | 29.03 | 100 | 银河磁体 | 2024-08-21 三 | 13.62 | 13.56 | 13.64 | 13.73 | 13.50 | 0.59% | 0.44% | 10180 | 1390万 | 31.48 | 44.08 | 29.2 | 101 | 银河磁体 | 2024-08-22 四 | 13.69 | 13.64 | 13.40 | 13.76 | 13.37 | -1.76% | 0.49% | 11418 | 1544万 | 30.93 | 43.3 | 28.68 | 102 | 银河磁体 | 2024-08-23 五 | 13.39 | 13.40 | 13.46 | 13.50 | 13.12 | 0.45% | 0.59% | 13656 | 1822万 | 31.07 | 43.5 | 31.93 | 103 | 银河磁体 | 2024-08-26 一 | 13.40 | 13.46 | 13.68 | 13.77 | 13.36 | 1.63% | 0.67% | 15371 | 2098万 | 31.58 | 44.21 | 32.45 | 104 | 银河磁体 | 2024-08-27 二 | 13.60 | 13.68 | 13.41 | 13.70 | 13.38 | -1.97% | 0.38% | 8811 | 1189万 | 30.95 | 43.33 | 31.81 | 105 | 银河磁体 | 2024-08-28 三 | 13.57 | 13.41 | 13.42 | 13.62 | 13.32 | 0.07% | 0.39% | 9105 | 1227万 | 30.98 | 43.37 | 31.84 | 106 | 银河磁体 | 2024-08-29 四 | 13.42 | 13.42 | 13.70 | 13.75 | 13.35 | 2.09% | 0.69% | 15972 | 2178万 | 31.62 | 44.27 | 32.5 | 107 | 银河磁体 | 2024-08-30 五 | 13.73 | 13.70 | 13.90 | 14.04 | 13.62 | 1.46% | 1.09% | 25213 | 3500万 | 32.08 | 44.92 | 32.97 | 108 | 银河磁体 | 2024-09-02 一 | 13.85 | 13.90 | 13.61 | 13.92 | 13.61 | -2.09% | 0.61% | 14195 | 1949万 | 31.41 | 43.98 | 32.29 | 109 | 银河磁体 | 2024-09-03 二 | 13.55 | 13.61 | 13.68 | 13.85 | 13.55 | 0.51% | 0.52% | 12117 | 1661万 | 31.58 | 44.21 | 32.45 | 110 | 银河磁体 | 2024-09-04 三 | 13.69 | 13.68 | 13.57 | 13.75 | 13.53 | -0.80% | 0.49% | 11386 | 1550万 | 31.32 | 43.85 | 32.19 | 111 | 银河磁体 | 2024-09-05 四 | 13.58 | 13.57 | 13.62 | 13.73 | 13.56 | 0.37% | 0.41% | 9452 | 1289万 | 31.44 | 44.01 | 32.31 | 112 | 银河磁体 | 2024-09-06 五 | 13.62 | 13.62 | 13.32 | 13.67 | 13.32 | -2.20% | 0.52% | 12050 | 1618万 | 30.74 | 43.04 | 31.6 | 113 | 银河磁体 | 2024-09-09 一 | 13.33 | 13.32 | 13.28 | 13.44 | 13.18 | -0.30% | 0.41% | 9483 | 1260万 | 30.65 | 42.91 | 31.5 | 114 | 银河磁体 | 2024-09-10 二 | 13.26 | 13.28 | 13.28 | 13.48 | 12.92 | 0.00% | 0.83% | 19149 | 2528万 | 30.65 | 42.91 | 31.5 | 115 | 银河磁体 | 2024-09-11 三 | 13.18 | 13.28 | 13.23 | 13.41 | 13.15 | -0.38% | 0.47% | 10745 | 1430万 | 30.54 | 42.75 | 31.38 | 116 | 银河磁体 | 2024-09-12 四 | 13.23 | 13.23 | 13.13 | 13.41 | 13.13 | -0.76% | 0.50% | 11642 | 1543万 | 30.31 | 42.43 | 31.15 | 117 | 银河磁体 | 2024-09-13 五 | 13.20 | 13.13 | 12.89 | 13.24 | 12.88 | -1.83% | 0.55% | 12669 | 1646万 | 29.75 | 41.65 | 30.58 | 118 | 银河磁体 | 2024-09-18 三 | 12.89 | 12.89 | 12.86 | 12.97 | 12.54 | -0.23% | 0.52% | 11925 | 1519万 | 29.68 | 41.56 | 30.51 | 119 | 银河磁体 | 2024-09-19 四 | 12.90 | 12.86 | 13.21 | 13.26 | 12.88 | 2.72% | 0.76% | 17488 | 2295万 | 30.49 | 42.69 | 31.34 | 120 | 银河磁体 | 2024-09-20 五 | 13.27 | 13.21 | 13.17 | 13.34 | 13.00 | -0.30% | 0.54% | 12435 | 1637万 | 30.4 | 42.56 | 31.24 | 121 | 银河磁体 | 2024-09-23 一 | 13.10 | 13.17 | 13.14 | 13.25 | 13.10 | -0.23% | 0.36% | 8372 | 1103万 | 30.33 | 42.46 | 31.17 | 122 | 银河磁体 | 2024-09-24 二 | 13.11 | 13.14 | 13.57 | 13.59 | 13.11 | 3.27% | 1.05% | 24188 | 3247万 | 31.32 | 43.85 | 32.19 | 123 | 银河磁体 | 2024-09-25 三 | 13.67 | 13.57 | 13.57 | 13.93 | 13.55 | 0.00% | 1.46% | 33691 | 4635万 | 31.32 | 43.85 | 32.19 | 124 | 银河磁体 | 2024-09-26 四 | 13.57 | 13.57 | 13.91 | 13.91 | 13.50 | 2.51% | 1.21% | 27877 | 3836万 | 32.11 | 44.95 | 33 | 125 | 银河磁体 | 2024-09-27 五 | 14.06 | 13.91 | 14.76 | 14.95 | 14.05 | 6.11% | 3.21% | 73990 | 10765万 | 34.07 | 47.7 | 35.01 | 126 | 银河磁体 | 2024-09-30 一 | 15.28 | 14.76 | 16.76 | 17.00 | 15.01 | 13.55% | 6.10% | 140723 | 22532万 | 38.68 | 54.16 | 39.76 | 127 | 银河磁体 | 2024-10-08 二 | 19.50 | 16.76 | 18.45 | 19.80 | 17.29 | 10.08% | 8.22% | 189713 | 35011万 | 42.59 | 59.62 | 43.77 | 128 | 银河磁体 | 2024-10-09 三 | 17.56 | 18.45 | 16.20 | 17.65 | 16.17 | -12.20% | 4.85% | 111954 | 19019万 | 37.39 | 52.35 | 38.43 | 129 | 银河磁体 | 2024-10-10 四 | 16.28 | 16.20 | 16.38 | 16.95 | 16.17 | 1.11% | 2.99% | 69097 | 11451万 | 37.81 | 52.93 | 38.86 | 130 | 银河磁体 | 2024-10-11 五 | 16.04 | 16.38 | 15.44 | 16.22 | 15.15 | -5.74% | 2.78% | 64056 | 10029万 | 35.64 | 49.89 | 36.63 | 131 | 银河磁体 | 2024-10-14 一 | 15.47 | 15.44 | 16.06 | 16.08 | 15.38 | 4.02% | 2.18% | 50291 | 7932万 | 37.07 | 51.9 | 38.1 | 132 | 银河磁体 | 2024-10-15 二 | 16.00 | 16.06 | 15.69 | 16.19 | 15.63 | -2.30% | 1.93% | 44559 | 7100万 | 36.22 | 50.7 | 37.22 | 133 | 银河磁体 | 2024-10-16 三 | 15.45 | 15.69 | 16.89 | 17.00 | 15.45 | 7.65% | 6.00% | 138526 | 22959万 | 38.98 | 54.58 | 40.07 | 134 | 银河磁体 | 2024-10-17 四 | 16.84 | 16.89 | 16.18 | 16.84 | 16.06 | -4.20% | 4.58% | 105737 | 17285万 | 37.35 | 52.29 | 38.38 | 135 | 银河磁体 | 2024-10-18 五 | 16.00 | 16.18 | 16.88 | 17.50 | 16.00 | 4.33% | 5.73% | 132295 | 22214万 | 38.96 | 54.55 | 40.04 | 136 | 银河磁体 | 2024-10-21 一 | 16.90 | 16.88 | 17.73 | 18.06 | 16.76 | 5.04% | 7.07% | 163116 | 28477万 | 40.92 | 57.29 | 42.06 | 137 | 银河磁体 | 2024-10-22 二 | 17.60 | 17.73 | 18.00 | 19.39 | 17.22 | 1.52% | 9.66% | 222897 | 41048万 | 41.55 | 58.17 | 42.7 | 138 | 银河磁体 | 2024-10-23 三 | 17.74 | 18.00 | 17.83 | 18.49 | 17.43 | -0.94% | 6.92% | 159835 | 28585万 | 41.15 | 57.62 | 44.7 | 139 | 银河磁体 | 2024-10-24 四 | 17.60 | 17.83 | 17.89 | 18.50 | 17.55 | 0.34% | 4.57% | 105452 | 18892万 | 41.29 | 57.81 | 44.85 | 140 | 银河磁体 | 2024-10-25 五 | 17.52 | 17.89 | 18.36 | 18.90 | 17.52 | 2.63% | 7.18% | 165790 | 30307万 | 42.38 | 59.33 | 46.03 | 141 | 银河磁体 | 2024-10-28 一 | 18.03 | 18.36 | 18.97 | 19.20 | 18.03 | 3.32% | 7.90% | 182373 | 34208万 | 43.79 | 61.3 | 47.56 | 142 | 银河磁体 | 2024-10-29 二 | 18.95 | 18.97 | 18.90 | 19.39 | 18.35 | -0.37% | 7.91% | 182620 | 34390万 | 43.62 | 61.07 | 47.38 | 143 | 银河磁体 | 2024-10-30 三 | 18.50 | 18.90 | 18.89 | 19.80 | 18.11 | -0.05% | 10.45% | 241262 | 45802万 | 43.6 | 61.04 | 47.36 | 144 | 银河磁体 | 2024-10-31 四 | 18.39 | 18.89 | 18.23 | 19.06 | 17.69 | -3.49% | 8.82% | 203510 | 37187万 | 42.08 | 58.91 | 45.7 |
|
行情刷新 | 流通股东
|