| 股票名称 | 代码 300169 | 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 | 天晟新材 | 2024-04-19 五 | 4.65 | 4.72 | 4.59 | 4.77 | 4.55 | -2.75% | 3.70% | 111599 | 5177万 | 13.85 | 14.96 | -8.01 | 2 | 天晟新材 | 2024-04-18 四 | 4.89 | 4.79 | 4.72 | 4.90 | 4.55 | -1.46% | 5.74% | 173128 | 8194万 | 14.24 | 15.39 | -8.23 | 3 | 天晟新材 | 2024-04-17 三 | 4.38 | 4.25 | 4.79 | 4.79 | 4.38 | 12.71% | 7.92% | 238974 | 11121万 | 14.45 | 15.61 | -8.36 | 4 | 天晟新材 | 2024-04-16 二 | 4.78 | 4.88 | 4.25 | 4.93 | 4.23 | -12.91% | 8.71% | 262676 | 11677万 | 12.82 | 13.85 | -7.41 | 5 | 天晟新材 | 2024-04-15 一 | 5.54 | 5.56 | 4.88 | 5.62 | 4.58 | -12.23% | 10.60% | 319783 | 15859万 | 14.72 | 15.91 | -8.51 | 6 | 天晟新材 | 2024-04-12 五 | 5.65 | 5.65 | 5.56 | 5.73 | 5.53 | -1.59% | 3.00% | 90549 | 5081万 | 16.78 | 18.12 | -9.7 | 7 | 天晟新材 | 2024-04-11 四 | 5.59 | 5.63 | 5.65 | 5.81 | 5.50 | 0.36% | 3.72% | 112099 | 6382万 | 17.05 | 18.42 | -9.86 | 8 | 天晟新材 | 2024-04-10 三 | 5.88 | 5.88 | 5.63 | 5.90 | 5.50 | -4.25% | 5.03% | 151748 | 8573万 | 16.99 | 18.35 | -9.82 | 9 | 天晟新材 | 2024-04-09 二 | 5.88 | 5.89 | 5.88 | 6.06 | 5.81 | -0.17% | 3.80% | 114545 | 6795万 | 17.74 | 19.17 | -10.26 | 10 | 天晟新材 | 2024-04-08 一 | 6.24 | 6.27 | 5.89 | 6.25 | 5.81 | -6.06% | 5.31% | 160361 | 9643万 | 17.77 | 19.2 | -10.28 | 11 | 天晟新材 | 2024-04-03 三 | 6.40 | 6.39 | 6.27 | 6.40 | 6.25 | -1.88% | 3.74% | 112860 | 7104万 | 18.92 | 20.44 | -10.94 | 12 | 天晟新材 | 2024-04-02 二 | 6.28 | 6.29 | 6.39 | 6.46 | 6.22 | 1.59% | 5.52% | 166536 | 10582万 | 19.28 | 20.83 | -11.15 | 13 | 天晟新材 | 2024-04-01 一 | 6.33 | 6.15 | 6.29 | 6.48 | 6.21 | 2.28% | 4.89% | 147639 | 9298万 | 18.98 | 20.5 | -10.97 | 14 | 天晟新材 | 2024-03-29 五 | 6.00 | 5.98 | 6.15 | 6.20 | 5.96 | 2.84% | 4.64% | 139915 | 8507万 | 18.56 | 20.05 | -10.73 | 15 | 天晟新材 | 2024-03-28 四 | 5.69 | 5.66 | 5.98 | 6.05 | 5.68 | 5.65% | 5.69% | 171815 | 10177万 | 18.04 | 19.49 | -10.43 | 16 | 天晟新材 | 2024-03-27 三 | 6.02 | 6.04 | 5.66 | 6.06 | 5.66 | -6.29% | 5.50% | 166040 | 9702万 | 17.08 | 18.45 | -9.87 | 17 | 天晟新材 | 2024-03-26 二 | 6.03 | 6.06 | 6.04 | 6.16 | 5.90 | -0.33% | 4.92% | 148354 | 8946万 | 18.22 | 19.69 | -10.54 | 18 | 天晟新材 | 2024-03-25 一 | 6.26 | 6.36 | 6.06 | 6.37 | 6.04 | -4.72% | 6.45% | 194518 | 12082万 | 18.29 | 19.75 | -10.57 | 19 | 天晟新材 | 2024-03-22 五 | 6.49 | 6.57 | 6.36 | 6.53 | 6.31 | -3.20% | 7.35% | 221761 | 14195万 | 19.19 | 20.73 | -11.1 | 20 | 天晟新材 | 2024-03-21 四 | 6.33 | 6.40 | 6.57 | 6.62 | 6.32 | 2.66% | 10.45% | 315442 | 20609万 | 19.82 | 21.42 | -11.46 | 21 | 天晟新材 | 2024-03-20 三 | 6.21 | 6.28 | 6.40 | 6.44 | 6.21 | 1.91% | 6.59% | 198934 | 12652万 | 19.31 | 20.86 | -11.17 | 22 | 天晟新材 | 2024-03-19 二 | 6.42 | 6.50 | 6.28 | 6.48 | 6.26 | -3.38% | 9.55% | 288155 | 18283万 | 18.95 | 20.47 | -10.96 | 23 | 天晟新材 | 2024-03-18 一 | 6.20 | 6.22 | 6.50 | 6.54 | 6.16 | 4.50% | 15.25% | 460060 | 29464万 | 19.61 | 21.19 | -11.34 | 24 | 天晟新材 | 2024-03-15 五 | 6.04 | 6.10 | 6.22 | 6.23 | 6.04 | 1.97% | 7.64% | 230548 | 14211万 | 18.77 | 20.28 | -10.85 | 25 | 天晟新材 | 2024-03-14 四 | 6.05 | 6.11 | 6.10 | 6.23 | 6.00 | -0.16% | 8.47% | 255656 | 15677万 | 18.41 | 19.89 | -10.64 | 26 | 天晟新材 | 2024-03-08 五 | 5.90 | 5.93 | 5.89 | 5.98 | 5.84 | -0.67% | 5.15% | 155459 | 9180万 | 17.77 | 19.2 | -10.28 | 27 | 天晟新材 | 2024-03-07 四 | 5.97 | 5.96 | 5.93 | 6.10 | 5.89 | -0.50% | 8.64% | 260770 | 15642万 | 17.89 | 19.33 | -10.35 | 28 | 天晟新材 | 2024-03-06 三 | 5.86 | 5.91 | 5.96 | 6.12 | 5.83 | 0.85% | 9.44% | 284869 | 17060万 | 17.98 | 19.43 | -10.4 | 29 | 天晟新材 | 2024-03-05 二 | 6.02 | 6.08 | 5.91 | 6.16 | 5.88 | -2.80% | 7.79% | 234934 | 14150万 | 17.83 | 19.27 | -10.31 | 30 | 天晟新材 | 2024-03-04 一 | 6.20 | 6.33 | 6.08 | 6.30 | 5.95 | -3.95% | 10.38% | 313313 | 19177万 | 18.35 | 19.82 | -10.61 | 31 | 天晟新材 | 2024-03-01 五 | 6.15 | 6.29 | 6.33 | 6.51 | 6.07 | 0.64% | 14.66% | 442319 | 27680万 | 19.1 | 20.63 | -11.04 | 32 | 天晟新材 | 2024-02-29 四 | 5.71 | 5.95 | 6.29 | 6.29 | 5.71 | 5.71% | 16.50% | 497756 | 29967万 | 18.98 | 20.5 | -10.97 | 33 | 天晟新材 | 2024-02-28 三 | 6.30 | 6.09 | 5.95 | 6.99 | 5.95 | -2.30% | 25.69% | 775011 | 49957万 | 17.95 | 19.4 | -10.38 | 34 | 天晟新材 | 2024-02-27 二 | 5.61 | 5.63 | 6.09 | 6.15 | 5.61 | 8.17% | 15.04% | 453695 | 26712万 | 18.38 | 19.85 | -10.62 | 35 | 天晟新材 | 2024-02-26 一 | 5.74 | 5.82 | 5.63 | 5.80 | 5.56 | -3.26% | 12.75% | 384721 | 21878万 | 16.99 | 18.35 | -9.82 | 36 | 天晟新材 | 2024-02-23 五 | 5.40 | 5.34 | 5.82 | 5.88 | 5.34 | 8.99% | 16.22% | 489306 | 27391万 | 17.56 | 18.97 | -10.15 | 37 | 天晟新材 | 2024-02-22 四 | 5.00 | 5.17 | 5.34 | 5.39 | 5.00 | 3.29% | 12.07% | 364329 | 19149万 | 16.11 | 17.41 | -9.32 | 38 | 天晟新材 | 2024-02-21 三 | 4.95 | 5.12 | 5.17 | 5.59 | 4.90 | 0.98% | 14.45% | 436090 | 22886万 | 15.6 | 16.85 | -9.02 | 39 | 天晟新材 | 2024-02-20 二 | 4.72 | 4.72 | 5.12 | 5.35 | 4.65 | 8.47% | 11.70% | 353060 | 17616万 | 15.45 | 16.69 | -8.93 | 40 | 天晟新材 | 2024-02-19 一 | 4.50 | 4.48 | 4.72 | 4.77 | 4.50 | 5.36% | 7.88% | 237883 | 11103万 | 14.24 | 15.39 | -8.23 | 41 | 天晟新材 | 2024-02-08 四 | 4.13 | 4.18 | 4.48 | 4.56 | 4.11 | 7.18% | 7.27% | 219334 | 9631万 | 13.52 | 14.6 | -7.82 | 42 | 天晟新材 | 2024-02-07 三 | 4.77 | 4.64 | 4.18 | 4.78 | 4.16 | -9.91% | 9.92% | 299221 | 13432万 | 12.61 | 13.63 | -7.29 | 43 | 天晟新材 | 2024-02-06 二 | 4.30 | 4.38 | 4.64 | 4.81 | 3.95 | 5.94% | 11.21% | 338215 | 14857万 | 14 | 15.13 | -8.09 | 44 | 天晟新材 | 2024-02-05 一 | 5.21 | 5.34 | 4.38 | 5.25 | 4.38 | -17.98% | 10.60% | 319843 | 15102万 | 13.22 | 14.28 | -7.64 | 45 | 天晟新材 | 2024-02-02 五 | 5.72 | 5.67 | 5.34 | 5.77 | 4.91 | -5.82% | 11.93% | 360075 | 19201万 | 16.11 | 17.41 | -9.32 | 46 | 天晟新材 | 2024-02-01 四 | 5.71 | 5.74 | 5.67 | 5.92 | 5.48 | -1.22% | 7.48% | 225670 | 12917万 | 17.11 | 18.48 | -9.89 | 47 | 天晟新材 | 2024-01-31 三 | 6.17 | 6.08 | 5.74 | 6.34 | 5.71 | -5.59% | 8.97% | 270593 | 16411万 | 17.32 | 18.71 | -10.01 | 48 | 天晟新材 | 2024-01-30 二 | 6.26 | 6.44 | 6.08 | 6.49 | 6.07 | -5.59% | 7.93% | 239353 | 14971万 | 18.35 | 19.82 | -10.61 | 49 | 天晟新材 | 2024-01-29 一 | 7.14 | 7.37 | 6.44 | 7.28 | 6.40 | -12.62% | 14.26% | 430160 | 29444万 | 19.43 | 20.99 | -11.23 | 50 | 天晟新材 | 2024-01-26 五 | 7.63 | 7.85 | 7.37 | 7.86 | 7.36 | -6.11% | 17.23% | 519768 | 39688万 | 22.24 | 24.03 | -12.86 | 51 | 天晟新材 | 2024-01-25 四 | 7.70 | 7.99 | 7.85 | 8.27 | 7.61 | -1.75% | 23.82% | 718822 | 56313万 | 23.69 | 25.59 | -13.69 | 52 | 天晟新材 | 2024-01-24 三 | 7.27 | 7.33 | 7.99 | 8.55 | 7.24 | 9.00% | 26.61% | 802937 | 61442万 | 24.11 | 26.05 | -13.94 | 53 | 天晟新材 | 2024-01-23 二 | 6.90 | 7.10 | 7.33 | 7.40 | 6.89 | 3.24% | 13.78% | 415830 | 30120万 | 22.12 | 23.89 | -12.79 | 54 | 天晟新材 | 2024-01-22 一 | 7.14 | 7.04 | 7.10 | 7.28 | 6.73 | 0.85% | 9.26% | 279351 | 19848万 | 21.42 | 23.14 | -12.39 | 55 | 天晟新材 | 2024-01-19 五 | 7.28 | 7.41 | 7.04 | 7.29 | 7.01 | -4.99% | 9.04% | 272872 | 19527万 | 21.24 | 22.95 | -12.28 | 56 | 天晟新材 | 2024-01-18 四 | 6.99 | 7.18 | 7.41 | 7.47 | 6.71 | 3.20% | 13.80% | 416466 | 29893万 | 22.36 | 24.16 | -12.93 | 57 | 天晟新材 | 2024-01-17 三 | 7.32 | 7.39 | 7.18 | 7.50 | 7.17 | -2.84% | 14.75% | 445025 | 32808万 | 21.66 | 23.41 | -12.53 | 58 | 天晟新材 | 2024-01-16 二 | 7.12 | 7.19 | 7.39 | 7.43 | 6.99 | 2.78% | 14.13% | 426315 | 30926万 | 22.3 | 24.09 | -12.89 | 59 | 天晟新材 | 2024-01-15 一 | 7.00 | 7.11 | 7.19 | 7.32 | 6.99 | 1.13% | 9.02% | 272076 | 19550万 | 21.69 | 23.44 | -12.54 | 60 | 天晟新材 | 2024-01-12 五 | 6.94 | 6.98 | 7.11 | 7.17 | 6.91 | 1.86% | 8.33% | 251487 | 17709万 | 21.45 | 23.18 | -12.4 | 61 | 天晟新材 | 2024-01-11 四 | 6.71 | 6.77 | 6.98 | 7.07 | 6.68 | 3.10% | 7.08% | 213576 | 14842万 | 21.06 | 22.75 | -12.18 | 62 | 天晟新材 | 2024-01-10 三 | 6.90 | 6.98 | 6.77 | 7.08 | 6.72 | -3.01% | 5.59% | 168727 | 11603万 | 20.43 | 22.07 | -11.81 | 63 | 天晟新材 | 2024-01-09 二 | 7.10 | 7.13 | 6.98 | 7.22 | 6.95 | -2.10% | 9.02% | 272041 | 19255万 | 21.06 | 22.75 | -12.18 | 64 | 天晟新材 | 2024-01-08 一 | 6.80 | 6.91 | 7.13 | 7.15 | 6.78 | 3.18% | 10.77% | 324934 | 22837万 | 21.51 | 23.24 | -12.44 | 65 | 天晟新材 | 2024-01-05 五 | 6.83 | 6.83 | 6.91 | 7.09 | 6.74 | 1.17% | 6.58% | 198547 | 13661万 | 20.85 | 22.53 | -12.05 | 66 | 天晟新材 | 2024-01-04 四 | 6.91 | 6.93 | 6.83 | 6.94 | 6.81 | -1.44% | 3.11% | 93750 | 6412万 | 20.61 | 22.26 | -11.92 | 67 | 天晟新材 | 2024-01-03 三 | 6.92 | 6.99 | 6.93 | 7.03 | 6.85 | -0.86% | 4.19% | 126565 | 8773万 | 20.91 | 22.59 | -12.09 | 68 | 天晟新材 | 2024-01-02 二 | 7.18 | 7.18 | 6.99 | 7.25 | 6.98 | -2.65% | 6.81% | 205545 | 14527万 | 21.09 | 22.79 | -12.19 | 69 | 天晟新材 | 2023-12-29 五 | 7.13 | 7.20 | 7.18 | 7.45 | 7.12 | -0.28% | 10.85% | 327332 | 23685万 | 21.66 | 23.41 | -12.53 | 70 | 天晟新材 | 2023-12-28 四 | 6.88 | 7.05 | 7.20 | 7.31 | 6.88 | 2.13% | 11.68% | 352477 | 25274万 | 21.72 | 23.47 | -12.56 | 71 | 天晟新材 | 2023-12-27 三 | 6.76 | 6.77 | 7.05 | 7.28 | 6.72 | 4.14% | 10.21% | 308137 | 21574万 | 21.27 | 22.98 | -12.3 | 72 | 天晟新材 | 2023-12-26 二 | 6.70 | 6.69 | 6.77 | 6.92 | 6.65 | 1.20% | 6.47% | 195219 | 13196万 | 20.43 | 22.07 | -11.81 | 73 | 天晟新材 | 2023-12-25 一 | 6.75 | 6.78 | 6.69 | 6.80 | 6.60 | -1.33% | 4.64% | 139935 | 9352万 | 20.19 | 21.81 | -11.67 | 74 | 天晟新材 | 2023-12-22 五 | 7.00 | 7.01 | 6.78 | 7.01 | 6.73 | -3.28% | 7.41% | 223565 | 15266万 | 20.46 | 22.1 | -11.83 | 75 | 天晟新材 | 2023-12-21 四 | 6.91 | 6.98 | 7.01 | 7.10 | 6.87 | 0.43% | 5.69% | 171718 | 12028万 | 21.15 | 22.85 | -12.23 | 76 | 天晟新材 | 2023-12-20 三 | 7.16 | 7.21 | 6.98 | 7.21 | 6.95 | -3.19% | 8.07% | 243633 | 17128万 | 21.06 | 22.75 | -12.18 | 77 | 天晟新材 | 2023-12-19 二 | 7.03 | 7.05 | 7.21 | 7.36 | 6.95 | 2.27% | 9.46% | 285494 | 20450万 | 21.76 | 23.5 | -12.58 | 78 | 天晟新材 | 2023-12-18 一 | 7.20 | 7.14 | 7.05 | 7.30 | 7.00 | -1.26% | 7.43% | 224055 | 15962万 | 21.27 | 22.98 | -12.3 | 79 | 天晟新材 | 2023-12-15 五 | 7.03 | 7.03 | 7.14 | 7.29 | 7.02 | 1.56% | 8.85% | 266916 | 19088万 | 21.54 | 23.28 | -12.46 | 80 | 天晟新材 | 2023-12-14 四 | 7.62 | 7.65 | 7.03 | 7.69 | 7.02 | -8.10% | 16.98% | 512291 | 37333万 | 21.21 | 22.92 | -12.26 | 81 | 天晟新材 | 2023-12-13 三 | 8.06 | 8.18 | 7.65 | 8.15 | 7.58 | -6.48% | 17.10% | 516114 | 40213万 | 23.08 | 24.94 | -13.35 | 82 | 天晟新材 | 2023-12-12 二 | 8.14 | 8.51 | 8.18 | 8.30 | 8.10 | -3.88% | 17.51% | 528369 | 43220万 | 24.68 | 26.67 | -14.27 | 83 | 天晟新材 | 2023-12-11 一 | 8.10 | 8.28 | 8.51 | 8.83 | 8.06 | 2.78% | 21.09% | 636469 | 53718万 | 25.68 | 27.74 | -14.85 | 84 | 天晟新材 | 2023-12-08 五 | 8.26 | 8.33 | 8.28 | 8.45 | 8.10 | -0.60% | 14.84% | 447730 | 36965万 | 24.98 | 26.99 | -14.44 | 85 | 天晟新材 | 2023-12-07 四 | 7.87 | 7.97 | 8.33 | 8.55 | 7.75 | 4.52% | 21.03% | 634435 | 52243万 | 25.13 | 27.15 | -14.53 | 86 | 天晟新材 | 2023-12-06 三 | 8.03 | 8.13 | 7.97 | 8.40 | 7.95 | -1.97% | 17.47% | 527282 | 43185万 | 24.05 | 25.98 | -13.9 | 87 | 天晟新材 | 2023-12-05 二 | 7.69 | 7.78 | 8.13 | 8.40 | 7.57 | 4.50% | 21.30% | 642798 | 51533万 | 24.53 | 26.5 | -14.18 | 88 | 天晟新材 | 2023-12-04 一 | 7.69 | 7.64 | 7.78 | 7.85 | 7.60 | 1.83% | 9.47% | 285838 | 22117万 | 23.48 | 25.36 | -13.57 | 89 | 天晟新材 | 2023-12-01 五 | 7.52 | 7.60 | 7.64 | 7.69 | 7.52 | 0.53% | 8.16% | 246357 | 18782万 | 23.05 | 24.91 | -13.33 | 90 | 天晟新材 | 2023-11-30 四 | 7.43 | 7.46 | 7.60 | 7.66 | 7.43 | 1.88% | 8.94% | 269803 | 20377万 | 22.93 | 24.77 | -13.26 | 91 | 天晟新材 | 2023-11-29 三 | 7.53 | 7.57 | 7.46 | 7.59 | 7.41 | -1.45% | 5.10% | 153897 | 11497万 | 22.51 | 24.32 | -13.01 | 92 | 天晟新材 | 2023-11-28 二 | 7.59 | 7.65 | 7.57 | 7.71 | 7.47 | -1.05% | 6.44% | 194237 | 14740万 | 22.84 | 24.68 | -13.21 | 93 | 天晟新材 | 2023-11-24 五 | 7.76 | 7.77 | 7.51 | 7.80 | 7.47 | -3.35% | 8.59% | 259225 | 19645万 | 22.66 | 24.48 | -13.1 | 94 | 天晟新材 | 2023-11-23 四 | 7.83 | 7.88 | 7.77 | 7.89 | 7.66 | -1.40% | 10.87% | 327960 | 25408万 | 23.44 | 25.33 | -13.56 | 95 | 天晟新材 | 2023-11-22 三 | 8.18 | 8.31 | 7.88 | 8.36 | 7.88 | -5.17% | 16.24% | 489885 | 39718万 | 23.78 | 25.69 | -13.75 | 96 | 天晟新材 | 2023-11-21 二 | 8.47 | 8.47 | 8.31 | 8.85 | 8.27 | -1.89% | 17.63% | 531965 | 45644万 | 25.07 | 27.09 | -14.5 | 97 | 天晟新材 | 2023-11-20 一 | 8.44 | 8.55 | 8.47 | 8.65 | 8.27 | -0.94% | 12.03% | 362849 | 30639万 | 25.56 | 27.61 | -14.78 | 98 | 天晟新材 | 2023-11-17 五 | 8.28 | 8.41 | 8.55 | 8.59 | 8.22 | 1.66% | 13.28% | 400659 | 33944万 | 25.8 | 27.87 | -14.92 | 99 | 天晟新材 | 2023-11-16 四 | 8.56 | 8.70 | 8.41 | 8.94 | 8.40 | -3.33% | 17.57% | 530031 | 45451万 | 25.38 | 27.42 | -14.67 | 100 | 天晟新材 | 2023-11-15 三 | 8.90 | 8.76 | 8.70 | 9.32 | 8.65 | -0.68% | 25.63% | 773251 | 69118万 | 26.25 | 28.36 | -15.18 | 101 | 天晟新材 | 2023-11-14 二 | 8.42 | 8.52 | 8.76 | 9.19 | 8.36 | 2.82% | 25.68% | 774907 | 67809万 | 26.43 | 28.56 | -15.28 | 102 | 天晟新材 | 2023-11-13 一 | 8.40 | 8.68 | 8.52 | 8.55 | 8.02 | -1.84% | 18.85% | 568684 | 47462万 | 25.71 | 27.77 | -14.86 | 103 | 天晟新材 | 2023-11-10 五 | 8.33 | 8.51 | 8.68 | 8.88 | 8.25 | 2.00% | 25.69% | 775306 | 67564万 | 26.19 | 28.3 | -15.14 | 104 | 天晟新材 | 2023-11-09 四 | 8.20 | 8.27 | 8.51 | 8.59 | 8.16 | 2.90% | 21.54% | 650034 | 54421万 | 25.68 | 27.74 | -14.85 | 105 | 天晟新材 | 2023-11-08 三 | 8.36 | 8.50 | 8.27 | 8.55 | 8.19 | -2.71% | 19.90% | 600382 | 49852万 | 24.95 | 26.96 | -14.43 | 106 | 天晟新材 | 2023-11-07 二 | 8.70 | 8.84 | 8.50 | 9.08 | 8.48 | -3.85% | 28.20% | 850997 | 74262万 | 25.65 | 27.71 | -14.83 | 107 | 天晟新材 | 2023-11-06 一 | 8.71 | 8.42 | 8.84 | 9.28 | 8.42 | 4.99% | 31.44% | 948623 | 84108万 | 26.67 | 28.82 | -15.42 | 108 | 天晟新材 | 2023-11-03 五 | 8.02 | 8.18 | 8.42 | 8.77 | 7.91 | 2.93% | 23.72% | 715657 | 59715万 | 25.41 | 27.45 | -14.69 | 109 | 天晟新材 | 2023-11-02 四 | 7.86 | 8.02 | 8.18 | 8.42 | 7.86 | 2.00% | 20.90% | 630708 | 51740万 | 24.68 | 26.67 | -14.27 | 110 | 天晟新材 | 2023-11-01 三 | 8.08 | 7.90 | 8.02 | 8.24 | 7.83 | 1.52% | 16.75% | 505506 | 40685万 | 24.2 | 26.14 | -13.99 | 111 | 天晟新材 | 2023-10-31 二 | 8.12 | 8.25 | 7.90 | 8.45 | 7.80 | -4.24% | 22.20% | 669833 | 54224万 | 23.84 | 25.75 | -13.78 | 112 | 天晟新材 | 2023-10-30 一 | 8.12 | 8.27 | 8.25 | 8.40 | 7.86 | -0.24% | 22.16% | 668566 | 54376万 | 24.89 | 26.89 | -14.39 | 113 | 天晟新材 | 2023-10-27 五 | 8.48 | 8.89 | 8.27 | 8.92 | 8.20 | -6.97% | 29.44% | 888445 | 75255万 | 24.95 | 26.96 | -14.21 | 114 | 天晟新材 | 2023-10-26 四 | 8.61 | 9.28 | 8.89 | 9.40 | 8.61 | -4.20% | 36.27% | 1094460 | 98361万 | 26.82 | 28.98 | -15.28 | 115 | 天晟新材 | 2023-10-25 三 | 9.30 | 9.61 | 9.28 | 10.50 | 9.00 | -3.43% | 51.88% | 1565394 | 148968万 | 28 | 30.25 | -15.95 | 116 | 天晟新材 | 2023-10-24 二 | 8.18 | 8.01 | 9.61 | 9.61 | 8.01 | 19.98% | 45.95% | 1386461 | 121441万 | 29 | 31.33 | -16.52 | 117 | 天晟新材 | 2023-10-23 一 | 7.80 | 8.05 | 8.01 | 8.09 | 7.40 | -0.50% | 30.08% | 907719 | 70794万 | 24.17 | 26.11 | -13.77 | 118 | 天晟新材 | 2023-10-20 五 | 7.11 | 7.22 | 8.05 | 8.48 | 7.11 | 11.50% | 39.59% | 1194540 | 91384万 | 24.29 | 26.24 | -13.83 | 119 | 天晟新材 | 2023-10-19 四 | 6.81 | 6.81 | 7.22 | 7.48 | 6.70 | 6.02% | 25.70% | 775341 | 55894万 | 21.79 | 23.54 | -12.41 | 120 | 天晟新材 | 2023-10-18 三 | 6.70 | 7.06 | 6.81 | 6.99 | 6.66 | -3.54% | 13.45% | 405744 | 27675万 | 20.55 | 22.2 | -11.7 | 121 | 天晟新材 | 2023-10-17 二 | 6.90 | 6.93 | 7.06 | 7.45 | 6.83 | 1.88% | 18.75% | 565845 | 40372万 | 21.3 | 23.01 | -12.13 | 122 | 天晟新材 | 2023-10-16 一 | 6.90 | 6.96 | 6.93 | 7.03 | 6.77 | -0.43% | 10.31% | 311224 | 21502万 | 20.91 | 22.59 | -11.91 | 123 | 天晟新材 | 2023-10-13 五 | 6.75 | 6.96 | 6.96 | 7.18 | 6.75 | 0.00% | 10.40% | 313799 | 21851万 | 21 | 22.69 | -11.96 | 124 | 天晟新材 | 2023-10-12 四 | 7.10 | 6.81 | 6.96 | 7.20 | 6.83 | 2.20% | 12.33% | 372080 | 25965万 | 21 | 22.69 | -11.96 | 125 | 天晟新材 | 2023-10-11 三 | 6.71 | 6.70 | 6.81 | 6.87 | 6.70 | 1.64% | 11.04% | 333236 | 22667万 | 20.55 | 22.2 | -11.7 | 126 | 天晟新材 | 2023-10-10 二 | 6.93 | 6.92 | 6.70 | 6.99 | 6.64 | -3.18% | 16.32% | 492420 | 33344万 | 20.22 | 21.84 | -11.51 | 127 | 天晟新材 | 2023-10-09 一 | 7.37 | 7.88 | 6.92 | 7.56 | 6.92 | -12.18% | 21.08% | 636038 | 45904万 | 20.88 | 22.56 | -11.89 | 128 | 天晟新材 | 2023-09-28 四 | 8.17 | 8.01 | 7.88 | 8.25 | 7.80 | -1.62% | 16.64% | 502186 | 39833万 | 23.78 | 25.69 | -13.54 | 129 | 天晟新材 | 2023-09-27 三 | 7.75 | 7.79 | 8.01 | 8.05 | 7.69 | 2.82% | 20.92% | 631263 | 49855万 | 24.17 | 26.11 | -13.77 | 130 | 天晟新材 | 2023-09-26 二 | 7.46 | 7.65 | 7.79 | 8.25 | 7.35 | 1.83% | 24.96% | 753220 | 59321万 | 23.51 | 25.39 | -13.39 | 131 | 天晟新材 | 2023-09-25 一 | 7.80 | 8.21 | 7.65 | 8.00 | 7.57 | -6.82% | 24.95% | 752775 | 58183万 | 23.08 | 24.94 | -13.15 | 132 | 天晟新材 | 2023-09-22 五 | 7.64 | 7.44 | 8.21 | 8.56 | 7.63 | 10.35% | 34.63% | 1044971 | 85393万 | 24.77 | 26.76 | -14.11 | 133 | 天晟新材 | 2023-09-21 四 | 7.00 | 7.19 | 7.44 | 7.45 | 7.00 | 3.48% | 13.21% | 398692 | 29114万 | 22.45 | 24.25 | -12.79 | 134 | 天晟新材 | 2023-09-20 三 | 7.41 | 7.49 | 7.19 | 7.62 | 7.12 | -4.01% | 14.22% | 429036 | 31740万 | 21.69 | 23.44 | -12.36 | 135 | 天晟新材 | 2023-09-19 二 | 7.40 | 7.48 | 7.49 | 7.69 | 7.38 | 0.13% | 13.15% | 396796 | 29993万 | 22.6 | 24.42 | -12.87 | 136 | 天晟新材 | 2023-09-18 一 | 7.32 | 7.45 | 7.48 | 7.59 | 7.26 | 0.40% | 11.58% | 349547 | 25958万 | 22.57 | 24.38 | -12.86 | 137 | 天晟新材 | 2023-09-15 五 | 7.60 | 7.64 | 7.45 | 7.83 | 7.41 | -2.49% | 14.61% | 440803 | 33456万 | 22.48 | 24.29 | -12.8 | 138 | 天晟新材 | 2023-09-14 四 | 7.48 | 7.53 | 7.64 | 7.80 | 7.31 | 1.46% | 17.80% | 537177 | 40792万 | 23.05 | 24.91 | -13.13 | 139 | 天晟新材 | 2023-09-13 三 | 7.43 | 7.57 | 7.53 | 7.58 | 7.37 | -0.53% | 10.77% | 325007 | 24266万 | 22.72 | 24.55 | -12.94 | 140 | 天晟新材 | 2023-09-12 二 | 7.64 | 7.68 | 7.57 | 7.82 | 7.48 | -1.43% | 18.74% | 565344 | 43389万 | 22.84 | 24.68 | -13.01 | 141 | 天晟新材 | 2023-09-11 一 | 7.41 | 7.50 | 7.68 | 7.88 | 7.15 | 2.40% | 22.79% | 687797 | 51596万 | 23.17 | 25.04 | -13.2 | 142 | 天晟新材 | 2023-09-08 五 | 7.61 | 7.79 | 7.50 | 7.70 | 7.15 | -3.72% | 22.25% | 671336 | 49782万 | 22.63 | 24.45 | -12.89 | 143 | 天晟新材 | 2023-09-07 四 | 7.56 | 7.46 | 7.79 | 7.95 | 7.47 | 4.42% | 26.13% | 788383 | 60730万 | 23.51 | 25.39 | -13.39 | 144 | 天晟新材 | 2023-09-06 三 | 7.71 | 7.76 | 7.46 | 7.78 | 7.40 | -3.87% | 19.02% | 574023 | 43431万 | 22.51 | 24.32 | -12.82 | 145 | 天晟新材 | 2023-09-05 二 | 8.00 | 7.96 | 7.76 | 8.01 | 7.64 | -2.51% | 19.29% | 582023 | 45408万 | 23.41 | 25.3 | -13.34 | 146 | 天晟新材 | 2023-09-04 一 | 8.35 | 8.30 | 7.96 | 8.41 | 7.82 | -4.10% | 24.55% | 740838 | 59506万 | 24.02 | 25.95 | -13.68 | 147 | 天晟新材 | 2023-09-01 五 | 9.95 | 9.86 | 8.30 | 10.05 | 8.30 | -15.82% | 33.42% | 1008348 | 91725万 | 25.04 | 27.06 | -14.26 | 148 | 天晟新材 | 2023-08-31 四 | 9.82 | 9.93 | 9.86 | 10.19 | 9.55 | -0.70% | 26.07% | 786767 | 78095万 | 29.75 | 32.14 | -16.95 | 149 | 天晟新材 | 2023-08-30 三 | 10.50 | 10.78 | 9.93 | 10.88 | 9.65 | -7.88% | 34.71% | 1047290 | 106274万 | 29.96 | 32.37 | -17.07 | 150 | 天晟新材 | 2023-08-29 二 | 10.92 | 11.33 | 10.78 | 11.13 | 10.00 | -4.85% | 47.68% | 1438723 | 152176万 | 32.53 | 35.14 | -18.53 | 151 | 天晟新材 | 2023-08-28 一 | 11.38 | 9.48 | 11.33 | 11.38 | 10.98 | 19.51% | 50.54% | 1525070 | 172636万 | 34.19 | 36.93 | -19.47 | 152 | 天晟新材 | 2023-08-25 五 | 8.58 | 8.82 | 9.48 | 9.80 | 8.58 | 7.48% | 40.03% | 1207723 | 112460万 | 28.6 | 30.9 | -16.77 | 153 | 天晟新材 | 2023-08-23 三 | 8.65 | 9.02 | 9.20 | 9.44 | 8.60 | 2.00% | 38.82% | 1171379 | 105099万 | 27.76 | 29.99 | -16.28 | 154 | 天晟新材 | 2023-08-22 二 | 8.16 | 8.28 | 9.02 | 9.50 | 8.13 | 8.94% | 43.00% | 1297444 | 114041万 | 27.22 | 29.4 | -15.96 |
|
行情刷新 | 流通股东
|