| 股票名称 | 代码 300159 | 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 | 新研股份 | 2026-06-22 一 | 4.22 | 4.12 | 3.84 | 4.37 | 3.82 | -6.80% | 6.97% | 1283478 | 51791万 | 70.75 | 126.35 | 89.14 | | 2 | *ST新研 | 2026-06-17 三 | 4.18 | 4.12 | 4.12 | 4.23 | 4.12 | 0.00% | 1.60% | 295036 | 12314万 | 75.9 | 135.57 | 95.64 | | 3 | *ST新研 | 2026-06-16 二 | 4.11 | 4.11 | 4.12 | 4.15 | 4.05 | 0.24% | 1.33% | 244702 | 10045万 | 75.9 | 135.57 | 95.64 | | 4 | *ST新研 | 2026-06-15 一 | 4.13 | 4.17 | 4.11 | 4.19 | 4.10 | -1.44% | 1.39% | 256983 | 10607万 | 75.72 | 135.24 | 95.41 | | 5 | *ST新研 | 2026-06-12 五 | 4.11 | 4.14 | 4.17 | 4.20 | 4.08 | 0.72% | 1.57% | 288970 | 11996万 | 76.83 | 137.21 | 96.8 | | 6 | *ST新研 | 2026-06-11 四 | 3.94 | 3.92 | 4.14 | 4.15 | 3.93 | 5.61% | 1.78% | 327990 | 13188万 | 76.27 | 136.22 | 96.11 | | 7 | *ST新研 | 2026-06-10 三 | 4.04 | 4.08 | 3.92 | 4.06 | 3.91 | -3.92% | 1.44% | 265423 | 10509万 | 72.22 | 128.98 | 91 | | 8 | *ST新研 | 2026-06-09 二 | 4.09 | 4.06 | 4.08 | 4.12 | 3.98 | 0.49% | 1.35% | 248411 | 10066万 | 75.17 | 134.25 | 94.71 | | 9 | *ST新研 | 2026-06-08 一 | 4.15 | 4.21 | 4.06 | 4.16 | 4.01 | -3.56% | 1.77% | 326021 | 13325万 | 74.8 | 133.59 | 94.25 | | 10 | *ST新研 | 2026-06-05 五 | 4.18 | 4.13 | 4.21 | 4.27 | 4.13 | 1.94% | 1.91% | 352427 | 14869万 | 77.56 | 138.53 | 97.73 | | 11 | *ST新研 | 2026-06-04 四 | 4.14 | 4.16 | 4.13 | 4.22 | 4.10 | -0.72% | 1.46% | 268308 | 11167万 | 76.09 | 135.89 | 95.87 | | 12 | *ST新研 | 2026-06-03 三 | 4.21 | 4.25 | 4.16 | 4.25 | 4.12 | -2.12% | 2.35% | 432558 | 18068万 | 76.64 | 136.88 | 96.57 | | 13 | *ST新研 | 2026-06-02 二 | 3.91 | 3.92 | 4.25 | 4.33 | 3.90 | 8.42% | 3.16% | 582937 | 23874万 | 78.3 | 139.84 | 98.66 | | 14 | *ST新研 | 2026-06-01 一 | 3.86 | 3.88 | 3.92 | 3.94 | 3.81 | 1.03% | 1.30% | 239204 | 9311万 | 72.22 | 128.98 | 91 | | 15 | *ST新研 | 2026-05-29 五 | 3.92 | 3.94 | 3.88 | 4.07 | 3.85 | -1.52% | 2.24% | 411950 | 16322万 | 71.48 | 127.67 | 90.07 | | 16 | *ST新研 | 2026-05-28 四 | 3.77 | 3.78 | 3.94 | 3.95 | 3.76 | 4.23% | 1.95% | 359364 | 13909万 | 72.59 | 129.64 | 91.46 | | 17 | *ST新研 | 2026-05-27 三 | 3.99 | 4.02 | 3.78 | 4.03 | 3.70 | -5.97% | 3.35% | 617183 | 23705万 | 69.64 | 124.38 | 87.75 | | 18 | *ST新研 | 2026-05-26 二 | 4.12 | 4.15 | 4.02 | 4.12 | 3.97 | -3.13% | 2.55% | 470251 | 18959万 | 74.06 | 132.27 | 93.32 | | 19 | *ST新研 | 2026-05-25 一 | 4.16 | 4.16 | 4.15 | 4.25 | 4.12 | -0.24% | 1.80% | 331925 | 13872万 | 76.46 | 136.55 | 96.34 | | 20 | *ST新研 | 2026-05-22 五 | 4.09 | 4.09 | 4.16 | 4.17 | 4.09 | 1.71% | 1.62% | 297814 | 12340万 | 76.64 | 136.88 | 96.57 | | 21 | *ST新研 | 2026-05-21 四 | 4.12 | 4.17 | 4.09 | 4.26 | 4.06 | -1.92% | 2.54% | 468700 | 19437万 | 75.35 | 134.58 | 94.95 | | 22 | *ST新研 | 2026-05-20 三 | 4.09 | 4.12 | 4.17 | 4.23 | 4.06 | 1.21% | 1.96% | 360668 | 14990万 | 76.83 | 137.21 | 96.8 | | 23 | *ST新研 | 2026-05-19 二 | 4.30 | 4.31 | 4.12 | 4.32 | 4.05 | -4.41% | 3.47% | 639010 | 26524万 | 75.9 | 135.57 | 95.64 | | 24 | *ST新研 | 2026-05-18 一 | 4.34 | 4.33 | 4.31 | 4.44 | 4.25 | -0.46% | 3.02% | 556523 | 24064万 | 79.41 | 141.82 | 100.05 | | 25 | *ST新研 | 2026-05-15 五 | 4.11 | 4.11 | 4.33 | 4.36 | 4.11 | 5.35% | 3.68% | 678616 | 28861万 | 79.77 | 142.48 | 100.52 | | 26 | *ST新研 | 2026-05-14 四 | 4.16 | 4.15 | 4.11 | 4.19 | 4.07 | -0.96% | 2.26% | 415860 | 17170万 | 75.72 | 135.24 | 95.41 | | 27 | *ST新研 | 2026-05-13 三 | 4.05 | 4.07 | 4.15 | 4.22 | 4.02 | 1.97% | 2.87% | 528045 | 21862万 | 76.46 | 136.55 | 96.34 | | 28 | *ST新研 | 2026-05-12 二 | 4.06 | 4.04 | 4.07 | 4.20 | 3.98 | 0.74% | 4.33% | 793050 | 32405万 | 74.56 | 133.92 | 94.48 | | 29 | *ST新研 | 2026-05-11 一 | 3.80 | 3.74 | 4.04 | 4.20 | 3.71 | 8.02% | 5.53% | 1013022 | 40415万 | 74.01 | 132.93 | 93.78 | | 30 | *ST新研 | 2026-05-08 五 | 3.55 | 3.54 | 3.74 | 3.74 | 3.53 | 5.65% | 3.02% | 552787 | 20110万 | 68.51 | 123.06 | 86.82 | | 31 | *ST新研 | 2026-05-07 四 | 3.54 | 3.54 | 3.54 | 3.57 | 3.48 | 0.00% | 2.09% | 382635 | 13464万 | 64.85 | 116.48 | 82.18 | | 32 | *ST新研 | 2026-05-06 三 | 3.39 | 3.37 | 3.54 | 3.60 | 3.39 | 5.04% | 2.78% | 509513 | 17836万 | 64.85 | 116.48 | 82.18 | | 33 | *ST新研 | 2026-04-30 四 | 3.37 | 3.41 | 3.37 | 3.44 | 3.35 | -1.17% | 1.88% | 344427 | 11655万 | 61.73 | 110.89 | 78.23 | | 34 | *ST新研 | 2026-04-29 三 | 3.60 | 3.57 | 3.41 | 3.72 | 3.40 | -4.48% | 4.41% | 807725 | 28530万 | 62.47 | 112.2 | 79.16 | | 35 | *ST新研 | 2026-04-28 二 | 3.46 | 3.44 | 3.57 | 3.58 | 3.41 | 3.78% | 2.63% | 481441 | 16798万 | 65.4 | 117.47 | 82.87 | | 36 | *ST新研 | 2026-04-27 一 | 3.38 | 3.40 | 3.44 | 3.46 | 3.36 | 1.18% | 1.71% | 312493 | 10714万 | 63.02 | 113.19 | -29.62 | | 37 | *ST新研 | 2026-04-24 五 | 3.32 | 3.31 | 3.40 | 3.40 | 3.28 | 2.72% | 1.55% | 284633 | 9528万 | 62.28 | 111.87 | -29.27 | | 38 | *ST新研 | 2026-04-23 四 | 3.32 | 3.34 | 3.31 | 3.44 | 3.30 | -0.90% | 1.49% | 273778 | 9184万 | 60.63 | 108.91 | -28.5 | | 39 | *ST新研 | 2026-04-22 三 | 3.41 | 3.41 | 3.34 | 3.50 | 3.32 | -2.05% | 2.11% | 385700 | 13028万 | 61.18 | 109.9 | -28.76 | | 40 | *ST新研 | 2026-04-21 二 | 3.41 | 3.39 | 3.41 | 3.42 | 3.37 | 0.59% | 1.41% | 257751 | 8762万 | 62.47 | 112.2 | -29.36 | | 41 | *ST新研 | 2026-04-20 一 | 3.40 | 3.38 | 3.39 | 3.46 | 3.35 | 0.30% | 1.87% | 342907 | 11629万 | 62.1 | 111.55 | -29.19 | | 42 | *ST新研 | 2026-04-17 五 | 3.44 | 3.41 | 3.38 | 3.46 | 3.34 | -0.88% | 2.45% | 449446 | 15250万 | 61.92 | 111.22 | -29.1 | | 43 | *ST新研 | 2026-04-16 四 | 3.24 | 3.24 | 3.41 | 3.46 | 3.24 | 5.25% | 3.31% | 606758 | 20485万 | 62.47 | 112.2 | -29.36 | | 44 | *ST新研 | 2026-04-15 三 | 3.20 | 3.19 | 3.24 | 3.32 | 3.20 | 1.57% | 2.22% | 406081 | 13262万 | 59.35 | 106.61 | -27.9 | | 45 | *ST新研 | 2026-04-14 二 | 3.16 | 3.15 | 3.19 | 3.19 | 3.14 | 1.27% | 1.21% | 221877 | 7047万 | 58.44 | 104.96 | -27.46 | | 46 | *ST新研 | 2026-04-13 一 | 3.08 | 3.10 | 3.15 | 3.18 | 3.08 | 1.61% | 1.15% | 210034 | 6617万 | 57.7 | 103.65 | -27.12 | | 47 | *ST新研 | 2026-04-10 五 | 3.10 | 3.06 | 3.10 | 3.13 | 3.07 | 1.31% | 1.12% | 204949 | 6359万 | 56.79 | 102 | -26.69 | | 48 | *ST新研 | 2026-04-03 五 | 3.07 | 3.05 | 2.99 | 3.07 | 2.99 | -1.97% | 0.65% | 119684 | 3601万 | 54.77 | 98.38 | -25.74 | | 49 | *ST新研 | 2026-04-02 四 | 3.07 | 3.08 | 3.05 | 3.08 | 3.02 | -0.97% | 0.79% | 144894 | 4409万 | 55.87 | 100.36 | -26.26 | | 50 | *ST新研 | 2026-04-01 三 | 3.10 | 3.09 | 3.08 | 3.13 | 3.06 | -0.32% | 0.69% | 126294 | 3896万 | 56.42 | 101.34 | -26.52 | | 51 | *ST新研 | 2026-03-31 二 | 3.12 | 3.10 | 3.09 | 3.15 | 3.07 | -0.32% | 0.95% | 174123 | 5407万 | 56.6 | 101.67 | -26.6 | | 52 | *ST新研 | 2026-03-30 一 | 3.04 | 3.05 | 3.10 | 3.11 | 3.03 | 1.64% | 1.09% | 199308 | 6154万 | 56.79 | 102 | -26.69 | | 53 | *ST新研 | 2026-03-27 五 | 2.98 | 2.99 | 3.05 | 3.07 | 2.97 | 2.01% | 0.97% | 177194 | 5381万 | 55.87 | 100.36 | -26.26 | | 54 | *ST新研 | 2026-03-26 四 | 3.00 | 3.02 | 2.99 | 3.04 | 2.98 | -0.99% | 0.75% | 136832 | 4112万 | 54.77 | 98.38 | -25.74 | | 55 | *ST新研 | 2026-03-25 三 | 2.95 | 2.94 | 3.02 | 3.05 | 2.94 | 2.72% | 0.99% | 181640 | 5436万 | 55.32 | 99.37 | -26 | | 56 | *ST新研 | 2026-03-24 二 | 2.93 | 2.88 | 2.94 | 2.96 | 2.89 | 2.08% | 0.82% | 150482 | 4398万 | 53.86 | 96.74 | -25.31 | | 57 | *ST新研 | 2026-03-23 一 | 2.99 | 3.03 | 2.88 | 3.01 | 2.86 | -4.95% | 1.76% | 323090 | 9441万 | 52.76 | 94.76 | -24.8 | | 58 | *ST新研 | 2026-03-20 五 | 2.99 | 2.99 | 3.03 | 3.15 | 2.98 | 1.34% | 1.51% | 276677 | 8455万 | 55.5 | 99.7 | -26.09 | | 59 | *ST新研 | 2026-03-19 四 | 3.03 | 3.05 | 2.99 | 3.06 | 2.98 | -1.97% | 1.17% | 213454 | 6436万 | 54.77 | 98.38 | -25.74 | | 60 | *ST新研 | 2026-03-18 三 | 3.07 | 3.06 | 3.05 | 3.08 | 3.02 | -0.33% | 0.89% | 163055 | 4963万 | 55.87 | 100.36 | -26.26 | | 61 | *ST新研 | 2026-03-17 二 | 3.09 | 3.09 | 3.06 | 3.12 | 3.05 | -0.97% | 0.88% | 160954 | 4966万 | 56.05 | 100.69 | -26.35 | | 62 | *ST新研 | 2026-03-16 一 | 3.08 | 3.07 | 3.09 | 3.12 | 3.07 | 0.65% | 0.82% | 149445 | 4612万 | 56.6 | 101.67 | -26.6 | | 63 | *ST新研 | 2026-03-13 五 | 3.10 | 3.10 | 3.07 | 3.11 | 3.07 | -0.97% | 0.91% | 167610 | 5170万 | 56.24 | 101.02 | -26.43 | | 64 | *ST新研 | 2026-03-12 四 | 3.12 | 3.14 | 3.10 | 3.15 | 3.10 | -1.27% | 1.08% | 197842 | 6169万 | 56.79 | 102 | -26.69 | | 65 | *ST新研 | 2026-03-11 三 | 3.14 | 3.16 | 3.14 | 3.18 | 3.11 | -0.63% | 1.16% | 213143 | 6688万 | 57.52 | 103.32 | -27.03 | | 66 | *ST新研 | 2026-03-10 二 | 3.11 | 3.11 | 3.16 | 3.19 | 3.11 | 1.61% | 1.01% | 185732 | 5868万 | 57.89 | 103.98 | -27.21 | | 67 | *ST新研 | 2026-03-09 一 | 3.09 | 3.14 | 3.11 | 3.13 | 3.05 | -0.96% | 1.14% | 208934 | 6454万 | 56.97 | 102.33 | -26.78 | | 68 | *ST新研 | 2026-03-06 五 | 3.14 | 3.15 | 3.14 | 3.15 | 3.12 | -0.32% | 0.95% | 173319 | 5440万 | 57.52 | 103.32 | -27.03 | | 69 | *ST新研 | 2026-03-05 四 | 3.16 | 3.13 | 3.15 | 3.19 | 3.14 | 0.64% | 1.07% | 195662 | 6190万 | 57.7 | 103.65 | -27.12 | | 70 | *ST新研 | 2026-03-04 三 | 3.09 | 3.14 | 3.13 | 3.19 | 3.06 | -0.32% | 1.18% | 216298 | 6812万 | 57.34 | 102.99 | -26.95 | | 71 | *ST新研 | 2026-03-03 二 | 3.28 | 3.28 | 3.14 | 3.29 | 3.13 | -4.27% | 2.21% | 405436 | 12935万 | 57.52 | 103.32 | -27.03 | | 72 | *ST新研 | 2026-03-02 一 | 3.22 | 3.26 | 3.28 | 3.39 | 3.20 | 0.61% | 2.38% | 435749 | 14369万 | 60.08 | 107.93 | -28.24 | | 73 | *ST新研 | 2026-02-27 五 | 3.27 | 3.27 | 3.26 | 3.28 | 3.21 | -0.31% | 1.52% | 277922 | 9033万 | 59.72 | 107.27 | -28.07 | | 74 | *ST新研 | 2026-02-26 四 | 3.14 | 3.15 | 3.27 | 3.32 | 3.12 | 3.81% | 2.75% | 504253 | 16416万 | 59.9 | 107.6 | -28.15 | | 75 | *ST新研 | 2026-02-25 三 | 3.08 | 3.09 | 3.15 | 3.15 | 3.08 | 1.94% | 1.06% | 193426 | 6029万 | 57.7 | 103.65 | -27.12 | | 76 | *ST新研 | 2026-02-24 二 | 3.08 | 3.04 | 3.09 | 3.10 | 3.06 | 1.64% | 0.91% | 167171 | 5156万 | 56.6 | 101.67 | -26.6 |
|
行情刷新 | 流通股东
 |
