| 股票名称 | 代码 300224 | 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 | 正海磁材 | 2024-11-22 五 | 12.89 | 12.97 | 13.52 | 14.28 | 12.60 | 4.24% | 9.92% | 825696 | 110693万 | 112.54 | 113.26 | 42.09 | 2 | 正海磁材 | 2024-11-21 四 | 13.08 | 13.20 | 12.97 | 13.29 | 12.82 | -1.74% | 3.67% | 305782 | 39893万 | 107.96 | 108.65 | 40.38 | 3 | 正海磁材 | 2024-11-20 三 | 12.71 | 12.75 | 13.20 | 13.27 | 12.62 | 3.53% | 4.85% | 403844 | 52454万 | 109.88 | 110.58 | 41.09 | 4 | 正海磁材 | 2024-11-19 二 | 12.45 | 12.33 | 12.75 | 12.79 | 12.27 | 3.41% | 3.75% | 312273 | 39213万 | 106.13 | 106.81 | 39.69 | 5 | 正海磁材 | 2024-11-18 一 | 12.71 | 12.72 | 12.33 | 12.91 | 12.22 | -3.07% | 3.61% | 300701 | 37688万 | 102.64 | 103.29 | 38.38 | 6 | 正海磁材 | 2024-11-15 五 | 13.33 | 13.39 | 12.72 | 13.43 | 12.72 | -5.00% | 4.43% | 368733 | 48187万 | 105.88 | 106.56 | 39.6 | 7 | 正海磁材 | 2024-11-14 四 | 14.05 | 14.30 | 13.39 | 14.12 | 13.31 | -6.36% | 6.19% | 515466 | 70428万 | 111.46 | 112.17 | 41.68 | 8 | 正海磁材 | 2024-11-13 三 | 14.20 | 14.17 | 14.30 | 14.76 | 14.06 | 0.92% | 5.47% | 445462 | 64263万 | 116.54 | 117.3 | 43.59 | 9 | 正海磁材 | 2024-11-12 二 | 14.80 | 14.85 | 14.17 | 15.02 | 13.95 | -4.58% | 7.96% | 648505 | 94279万 | 115.48 | 116.23 | 43.19 | 10 | 正海磁材 | 2024-11-11 一 | 14.17 | 14.44 | 14.85 | 14.94 | 14.04 | 2.84% | 7.09% | 577750 | 84658万 | 121.02 | 121.81 | 45.26 | 11 | 正海磁材 | 2024-11-08 五 | 14.82 | 14.72 | 14.44 | 15.11 | 14.25 | -1.90% | 9.56% | 779469 | 114555万 | 117.68 | 118.44 | 44.01 | 12 | 正海磁材 | 2024-11-07 四 | 15.26 | 15.66 | 14.72 | 15.80 | 14.42 | -6.00% | 12.85% | 1047283 | 156299万 | 119.96 | 120.74 | 44.87 | 13 | 正海磁材 | 2024-11-06 三 | 15.15 | 15.80 | 15.66 | 17.00 | 15.00 | -0.89% | 19.08% | 1555161 | 247096万 | 127.62 | 128.45 | 47.73 | 14 | 正海磁材 | 2024-11-05 二 | 13.85 | 14.68 | 15.80 | 17.28 | 13.85 | 7.63% | 20.20% | 1646306 | 246979万 | 128.76 | 129.6 | 48.16 | 15 | 正海磁材 | 2024-11-04 一 | 16.43 | 16.43 | 14.68 | 16.43 | 13.72 | -10.65% | 22.88% | 1864561 | 278377万 | 119.64 | 120.41 | 44.75 | 16 | 正海磁材 | 2024-11-01 五 | 13.88 | 13.69 | 16.43 | 16.43 | 13.53 | 20.01% | 18.38% | 1497491 | 234877万 | 133.9 | 134.77 | 50.08 | 17 | 正海磁材 | 2024-10-31 四 | 13.05 | 13.43 | 13.69 | 14.70 | 12.47 | 1.94% | 13.97% | 1138602 | 154200万 | 111.57 | 112.29 | 41.73 | 18 | 正海磁材 | 2024-10-30 三 | 11.84 | 11.83 | 13.43 | 14.20 | 11.71 | 13.52% | 15.23% | 1241051 | 163222万 | 109.45 | 110.16 | 40.94 | 19 | 正海磁材 | 2024-10-29 二 | 11.16 | 11.16 | 11.83 | 12.18 | 10.75 | 6.00% | 6.75% | 550317 | 62673万 | 96.41 | 97.04 | 36.06 | 20 | 正海磁材 | 2024-10-28 一 | 10.82 | 10.94 | 11.16 | 11.17 | 10.81 | 2.01% | 2.72% | 221401 | 24492万 | 90.95 | 91.54 | 34.02 | 21 | 正海磁材 | 2024-10-25 五 | 10.51 | 10.57 | 10.94 | 11.19 | 10.51 | 3.50% | 2.92% | 238344 | 25935万 | 89.16 | 89.73 | 33.35 | 22 | 正海磁材 | 2024-10-24 四 | 10.65 | 10.71 | 10.57 | 10.80 | 10.50 | -1.31% | 1.28% | 104720 | 11084万 | 86.14 | 86.7 | 32.22 | 23 | 正海磁材 | 2024-10-23 三 | 10.60 | 10.79 | 10.71 | 10.88 | 10.42 | -0.74% | 3.06% | 249156 | 26598万 | 87.28 | 87.85 | 32.64 | 24 | 正海磁材 | 2024-10-22 二 | 10.24 | 10.31 | 10.79 | 11.02 | 10.18 | 4.66% | 4.01% | 326401 | 34873万 | 87.93 | 88.5 | 32.89 | 25 | 正海磁材 | 2024-10-21 一 | 10.22 | 10.15 | 10.31 | 10.50 | 10.02 | 1.58% | 2.36% | 192496 | 19749万 | 84.02 | 84.57 | 31.43 | 26 | 正海磁材 | 2024-10-18 五 | 9.71 | 9.71 | 10.15 | 10.40 | 9.69 | 4.53% | 2.04% | 165951 | 16629万 | 82.72 | 83.25 | 30.94 | 27 | 正海磁材 | 2024-10-17 四 | 9.90 | 9.87 | 9.71 | 10.00 | 9.70 | -1.62% | 1.11% | 90136 | 8879万 | 79.13 | 79.65 | 29.6 | 28 | 正海磁材 | 2024-10-16 三 | 9.81 | 9.81 | 9.87 | 10.10 | 9.64 | 0.61% | 1.39% | 112948 | 11190万 | 80.44 | 80.96 | 30.08 | 29 | 正海磁材 | 2024-10-15 二 | 10.18 | 10.26 | 9.81 | 10.18 | 9.81 | -4.39% | 1.78% | 145251 | 14511万 | 79.95 | 80.47 | 29.9 | 30 | 正海磁材 | 2024-10-14 一 | 10.20 | 10.25 | 10.26 | 10.27 | 9.88 | 0.10% | 2.13% | 173520 | 17538万 | 83.61 | 84.16 | 31.27 | 31 | 正海磁材 | 2024-10-11 五 | 10.90 | 10.95 | 10.25 | 10.95 | 10.16 | -6.39% | 1.74% | 141916 | 14857万 | 83.53 | 84.08 | 23.61 | 32 | 正海磁材 | 2024-10-10 四 | 10.93 | 10.76 | 10.95 | 11.29 | 10.60 | 1.77% | 2.38% | 193970 | 21336万 | 89.24 | 89.82 | 25.23 | 33 | 正海磁材 | 2024-10-09 三 | 11.30 | 11.80 | 10.76 | 11.65 | 10.65 | -8.81% | 3.40% | 277460 | 30877万 | 87.69 | 88.26 | 24.79 | 34 | 正海磁材 | 2024-10-08 二 | 12.74 | 10.78 | 11.80 | 12.75 | 11.15 | 9.46% | 5.32% | 433243 | 51618万 | 96.17 | 96.79 | 27.18 | 35 | 正海磁材 | 2024-09-30 一 | 9.79 | 9.45 | 10.78 | 10.87 | 9.71 | 14.07% | 3.92% | 319493 | 32884万 | 87.85 | 88.42 | 24.84 | 36 | 正海磁材 | 2024-09-27 五 | 8.95 | 8.85 | 9.45 | 9.57 | 8.93 | 6.78% | 1.99% | 161931 | 15005万 | 77.01 | 77.51 | 21.77 | 37 | 正海磁材 | 2024-09-26 四 | 8.46 | 8.48 | 8.85 | 8.85 | 8.45 | 4.36% | 0.92% | 74928 | 6489万 | 72.12 | 72.59 | 20.39 | 38 | 正海磁材 | 2024-09-25 三 | 8.56 | 8.49 | 8.48 | 8.72 | 8.47 | -0.12% | 0.99% | 80883 | 6959万 | 69.11 | 69.56 | 19.54 | 39 | 正海磁材 | 2024-09-24 二 | 8.28 | 8.22 | 8.49 | 8.49 | 8.25 | 3.28% | 0.87% | 70820 | 5953万 | 69.19 | 69.64 | 19.56 | 40 | 正海磁材 | 2024-09-23 一 | 8.20 | 8.26 | 8.22 | 8.36 | 8.20 | -0.48% | 0.37% | 29909 | 2471万 | 66.99 | 67.42 | 18.94 | 41 | 正海磁材 | 2024-09-20 五 | 8.27 | 8.25 | 8.26 | 8.28 | 8.18 | 0.12% | 0.36% | 29360 | 2418万 | 67.32 | 67.75 | 19.03 | 42 | 正海磁材 | 2024-09-19 四 | 8.08 | 8.03 | 8.25 | 8.34 | 8.02 | 2.74% | 0.49% | 39532 | 3248万 | 67.23 | 67.67 | 19.01 | 43 | 正海磁材 | 2024-09-18 三 | 8.08 | 8.10 | 8.03 | 8.12 | 7.94 | -0.86% | 0.32% | 25911 | 2080万 | 65.44 | 65.87 | 18.5 | 44 | 正海磁材 | 2024-09-13 五 | 8.26 | 8.23 | 8.10 | 8.29 | 8.10 | -1.58% | 0.25% | 20763 | 1695万 | 66.01 | 66.44 | 18.66 | 45 | 正海磁材 | 2024-09-12 四 | 8.23 | 8.27 | 8.23 | 8.38 | 8.23 | -0.48% | 0.27% | 22247 | 1846万 | 67.07 | 67.51 | 18.96 | 46 | 正海磁材 | 2024-09-11 三 | 8.17 | 8.18 | 8.27 | 8.32 | 8.13 | 1.10% | 0.41% | 33545 | 2767万 | 67.4 | 67.83 | 19.05 | 47 | 正海磁材 | 2024-09-10 二 | 8.12 | 8.08 | 8.18 | 8.22 | 8.00 | 1.24% | 0.40% | 32529 | 2640万 | 66.66 | 67.1 | 18.85 | 48 | 正海磁材 | 2024-09-09 一 | 8.09 | 8.11 | 8.08 | 8.17 | 8.03 | -0.37% | 0.29% | 23366 | 1891万 | 65.85 | 66.28 | 18.61 | 49 | 正海磁材 | 2024-09-06 五 | 8.30 | 8.30 | 8.11 | 8.33 | 8.10 | -2.29% | 0.34% | 28078 | 2294万 | 66.09 | 66.52 | 18.68 | 50 | 正海磁材 | 2024-09-05 四 | 8.30 | 8.27 | 8.30 | 8.39 | 8.24 | 0.36% | 0.29% | 23526 | 1955万 | 67.64 | 68.08 | 19.12 | 51 | 正海磁材 | 2024-09-04 三 | 8.22 | 8.28 | 8.27 | 8.32 | 8.20 | -0.12% | 0.30% | 24155 | 1997万 | 67.4 | 67.83 | 19.05 | 52 | 正海磁材 | 2024-09-03 二 | 8.25 | 8.21 | 8.28 | 8.36 | 8.20 | 0.85% | 0.29% | 23237 | 1925万 | 67.48 | 67.92 | 19.08 | 53 | 正海磁材 | 2024-09-02 一 | 8.35 | 8.36 | 8.21 | 8.38 | 8.21 | -1.79% | 0.44% | 36190 | 3002万 | 66.91 | 67.34 | 18.91 | 54 | 正海磁材 | 2024-08-30 五 | 8.28 | 8.28 | 8.36 | 8.47 | 8.23 | 0.97% | 0.75% | 61391 | 5145万 | 68.13 | 68.57 | 19.26 | 55 | 正海磁材 | 2024-08-29 四 | 8.11 | 8.15 | 8.28 | 8.32 | 8.10 | 1.60% | 0.43% | 35032 | 2893万 | 67.48 | 67.92 | 19.08 | 56 | 正海磁材 | 2024-08-28 三 | 8.04 | 8.05 | 8.15 | 8.20 | 8.01 | 1.24% | 0.29% | 23959 | 1947万 | 66.42 | 66.85 | 16.39 | 57 | 正海磁材 | 2024-08-27 二 | 8.18 | 8.17 | 8.05 | 8.18 | 8.00 | -1.47% | 0.33% | 27235 | 2192万 | 65.6 | 66.03 | 16.19 | 58 | 正海磁材 | 2024-08-26 一 | 7.94 | 7.94 | 8.17 | 8.22 | 7.93 | 2.90% | 0.52% | 42271 | 3446万 | 66.58 | 67.01 | 16.43 | 59 | 正海磁材 | 2024-08-23 五 | 8.02 | 8.03 | 7.94 | 8.10 | 7.92 | -1.12% | 0.46% | 37139 | 2962万 | 64.71 | 65.13 | 15.97 | 60 | 正海磁材 | 2024-08-22 四 | 8.10 | 8.13 | 8.03 | 8.21 | 8.00 | -1.23% | 0.33% | 27081 | 2186万 | 65.44 | 65.87 | 16.15 | 61 | 正海磁材 | 2024-08-21 三 | 8.09 | 8.09 | 8.13 | 8.20 | 8.04 | 0.49% | 0.29% | 23652 | 1926万 | 66.26 | 66.69 | 16.35 | 62 | 正海磁材 | 2024-08-20 二 | 8.28 | 8.25 | 8.09 | 8.31 | 8.06 | -1.94% | 0.40% | 32739 | 2666万 | 65.93 | 66.36 | 16.27 | 63 | 正海磁材 | 2024-08-19 一 | 8.18 | 8.19 | 8.25 | 8.33 | 8.18 | 0.73% | 0.29% | 23283 | 1922万 | 67.23 | 67.67 | 16.59 | 64 | 正海磁材 | 2024-08-16 五 | 8.36 | 8.30 | 8.19 | 8.40 | 8.19 | -1.33% | 0.38% | 31245 | 2581万 | 66.75 | 67.18 | 16.47 | 65 | 正海磁材 | 2024-08-15 四 | 8.20 | 8.25 | 8.30 | 8.43 | 8.19 | 0.61% | 0.43% | 35316 | 2943万 | 67.64 | 68.08 | 16.69 | 66 | 正海磁材 | 2024-08-14 三 | 8.37 | 8.39 | 8.25 | 8.41 | 8.24 | -1.67% | 0.32% | 26069 | 2160万 | 67.23 | 67.67 | 16.59 | 67 | 正海磁材 | 2024-08-13 二 | 8.39 | 8.35 | 8.39 | 8.46 | 8.29 | 0.48% | 0.45% | 36801 | 3076万 | 68.38 | 68.82 | 16.87 | 68 | 正海磁材 | 2024-08-12 一 | 8.43 | 8.41 | 8.35 | 8.45 | 8.34 | -0.71% | 0.26% | 21086 | 1766万 | 68.05 | 68.49 | 16.79 | 69 | 正海磁材 | 2024-08-09 五 | 8.64 | 8.56 | 8.41 | 8.69 | 8.41 | -1.75% | 0.37% | 30080 | 2557万 | 68.54 | 68.98 | 16.91 | 70 | 正海磁材 | 2024-08-08 四 | 8.52 | 8.53 | 8.56 | 8.60 | 8.39 | 0.35% | 0.34% | 27698 | 2359万 | 69.76 | 70.21 | 17.21 | 71 | 正海磁材 | 2024-08-07 三 | 8.56 | 8.55 | 8.53 | 8.58 | 8.42 | -0.23% | 0.32% | 25909 | 2208万 | 69.52 | 69.97 | 17.15 | 72 | 正海磁材 | 2024-08-06 二 | 8.64 | 8.52 | 8.55 | 8.70 | 8.44 | 0.35% | 0.52% | 42690 | 3656万 | 69.68 | 70.13 | 17.19 | 73 | 正海磁材 | 2024-08-05 一 | 8.72 | 8.75 | 8.52 | 8.89 | 8.52 | -2.63% | 0.48% | 38736 | 3361万 | 69.43 | 69.88 | 17.13 | 74 | 正海磁材 | 2024-08-02 五 | 8.80 | 8.85 | 8.75 | 8.90 | 8.72 | -1.13% | 0.34% | 27840 | 2452万 | 71.31 | 71.77 | 17.59 | 75 | 正海磁材 | 2024-08-01 四 | 8.85 | 8.87 | 8.85 | 8.96 | 8.79 | -0.23% | 0.46% | 37469 | 3323万 | 72.12 | 72.59 | 17.8 | 76 | 正海磁材 | 2024-07-31 三 | 8.57 | 8.57 | 8.87 | 8.88 | 8.52 | 3.50% | 0.68% | 55315 | 4853万 | 72.29 | 72.76 | 17.84 | 77 | 正海磁材 | 2024-07-30 二 | 8.49 | 8.49 | 8.57 | 8.60 | 8.37 | 0.94% | 0.38% | 31061 | 2641万 | 69.84 | 70.3 | 17.23 | 78 | 正海磁材 | 2024-07-29 一 | 8.56 | 8.54 | 8.49 | 8.59 | 8.40 | -0.59% | 0.26% | 20895 | 1775万 | 69.19 | 69.64 | 17.07 | 79 | 正海磁材 | 2024-07-26 五 | 8.50 | 8.40 | 8.54 | 8.62 | 8.41 | 1.67% | 0.37% | 29960 | 2564万 | 69.6 | 70.05 | 17.17 | 80 | 正海磁材 | 2024-07-25 四 | 8.27 | 8.30 | 8.40 | 8.50 | 8.26 | 1.20% | 0.35% | 28797 | 2417万 | 68.46 | 68.9 | 16.89 | 81 | 正海磁材 | 2024-07-24 三 | 8.40 | 8.41 | 8.30 | 8.46 | 8.25 | -1.31% | 0.54% | 43612 | 3633万 | 67.64 | 68.08 | 16.69 | 82 | 正海磁材 | 2024-07-23 二 | 8.76 | 8.74 | 8.41 | 8.78 | 8.41 | -3.78% | 0.61% | 49507 | 4255万 | 68.54 | 68.98 | 16.91 | 83 | 正海磁材 | 2024-07-22 一 | 8.80 | 8.85 | 8.74 | 8.88 | 8.68 | -1.24% | 0.44% | 36209 | 3175万 | 71.23 | 71.69 | 17.57 | 84 | 正海磁材 | 2024-07-19 五 | 8.86 | 8.87 | 8.85 | 8.93 | 8.77 | -0.23% | 0.39% | 32100 | 2844万 | 72.12 | 72.59 | 17.8 | 85 | 正海磁材 | 2024-07-18 四 | 8.84 | 8.89 | 8.87 | 8.90 | 8.67 | -0.22% | 0.48% | 39393 | 3462万 | 72.29 | 72.76 | 17.84 | 86 | 正海磁材 | 2024-07-17 三 | 8.93 | 8.97 | 8.89 | 9.00 | 8.84 | -0.89% | 0.35% | 28554 | 2539万 | 72.45 | 72.92 | 17.88 | 87 | 正海磁材 | 2024-07-16 二 | 8.94 | 8.95 | 8.97 | 9.00 | 8.90 | 0.22% | 0.31% | 25037 | 2240万 | 73.1 | 73.58 | 18.04 | 88 | 正海磁材 | 2024-07-15 一 | 9.10 | 9.10 | 8.95 | 9.14 | 8.91 | -1.65% | 0.56% | 45769 | 4120万 | 72.94 | 73.41 | 18 | 89 | 正海磁材 | 2024-07-12 五 | 9.17 | 9.16 | 9.10 | 9.20 | 9.06 | -0.66% | 0.43% | 34751 | 3168万 | 74.16 | 74.64 | 18.3 | 90 | 正海磁材 | 2024-07-11 四 | 9.05 | 8.92 | 9.16 | 9.19 | 9.05 | 2.69% | 0.65% | 53045 | 4847万 | 74.65 | 75.13 | 18.42 | 91 | 正海磁材 | 2024-07-10 三 | 8.93 | 8.92 | 8.92 | 9.06 | 8.86 | 0.00% | 0.46% | 37242 | 3338万 | 72.69 | 73.17 | 17.94 | 92 | 正海磁材 | 2024-07-09 二 | 8.78 | 8.78 | 8.92 | 9.00 | 8.66 | 1.59% | 0.60% | 48676 | 4301万 | 72.69 | 73.17 | 17.94 | 93 | 正海磁材 | 2024-07-08 一 | 9.00 | 9.00 | 8.78 | 9.03 | 8.76 | -2.44% | 0.49% | 40201 | 3552万 | 71.55 | 72.02 | 17.65 | 94 | 正海磁材 | 2024-07-05 五 | 8.82 | 8.83 | 9.00 | 9.03 | 8.74 | 1.93% | 0.63% | 51334 | 4570万 | 73.35 | 73.82 | 18.1 | 95 | 正海磁材 | 2024-07-04 四 | 9.16 | 9.06 | 8.83 | 9.17 | 8.75 | -2.54% | 0.81% | 66411 | 5934万 | 71.96 | 72.43 | 17.76 | 96 | 正海磁材 | 2024-07-03 三 | 9.16 | 9.21 | 9.06 | 9.21 | 9.06 | -1.63% | 0.86% | 69965 | 6375万 | 73.84 | 74.31 | 18.22 | 97 | 正海磁材 | 2024-07-02 二 | 9.48 | 9.61 | 9.21 | 9.52 | 9.15 | -4.16% | 2.03% | 165569 | 15335万 | 75.06 | 75.54 | 18.52 | 98 | 正海磁材 | 2024-07-01 一 | 9.96 | 9.26 | 9.61 | 10.14 | 9.58 | 3.78% | 2.53% | 206542 | 20156万 | 78.32 | 78.83 | 19.32 | 99 | 正海磁材 | 2024-06-28 五 | 9.10 | 9.13 | 9.26 | 9.43 | 9.10 | 1.42% | 0.62% | 50433 | 4706万 | 75.47 | 75.95 | 18.62 | 100 | 正海磁材 | 2024-06-27 四 | 9.39 | 9.45 | 9.13 | 9.49 | 9.12 | -3.39% | 0.66% | 53442 | 4951万 | 74.41 | 74.89 | 18.36 | 101 | 正海磁材 | 2024-06-26 三 | 9.11 | 9.17 | 9.45 | 9.47 | 9.07 | 3.05% | 0.55% | 44526 | 4145万 | 77.01 | 77.51 | 19 | 102 | 正海磁材 | 2024-06-25 二 | 9.10 | 9.13 | 9.17 | 9.31 | 9.10 | 0.44% | 0.56% | 45528 | 4183万 | 74.73 | 75.22 | 18.44 | 103 | 正海磁材 | 2024-06-24 一 | 9.31 | 9.42 | 9.13 | 9.35 | 9.12 | -3.08% | 0.61% | 49507 | 4563万 | 74.41 | 74.89 | 18.36 | 104 | 正海磁材 | 2024-06-21 五 | 9.37 | 9.39 | 9.42 | 9.47 | 9.34 | 0.32% | 0.42% | 33853 | 3188万 | 76.77 | 77.27 | 18.94 | 105 | 正海磁材 | 2024-06-20 四 | 9.82 | 9.80 | 9.39 | 9.84 | 9.37 | -4.18% | 0.81% | 65723 | 6267万 | 76.52 | 77.02 | 18.88 | 106 | 正海磁材 | 2024-06-19 三 | 9.91 | 9.98 | 9.80 | 10.05 | 9.80 | -1.80% | 0.44% | 36083 | 3559万 | 79.87 | 80.38 | 19.71 | 107 | 正海磁材 | 2024-06-18 二 | 9.90 | 9.83 | 9.98 | 10.04 | 9.84 | 1.53% | 0.52% | 42133 | 4204万 | 81.33 | 81.86 | 20.07 | 108 | 正海磁材 | 2024-06-17 一 | 9.75 | 9.81 | 9.83 | 9.92 | 9.73 | 0.20% | 0.43% | 34778 | 3427万 | 80.11 | 80.63 | 19.77 | 109 | 正海磁材 | 2024-06-14 五 | 9.67 | 9.71 | 9.81 | 9.83 | 9.62 | 1.03% | 0.38% | 31219 | 3040万 | 79.95 | 80.47 | 19.73 | 110 | 正海磁材 | 2024-06-13 四 | 9.89 | 9.86 | 9.71 | 9.89 | 9.66 | -1.52% | 0.45% | 36458 | 3549万 | 79.13 | 79.65 | 19.52 | 111 | 正海磁材 | 2024-06-12 三 | 9.84 | 9.85 | 9.86 | 9.92 | 9.78 | 0.10% | 0.39% | 31796 | 3137万 | 80.35 | 80.88 | 19.83 | 112 | 正海磁材 | 2024-06-11 二 | 9.68 | 9.70 | 9.85 | 9.91 | 9.49 | 1.55% | 0.54% | 43620 | 4241万 | 80.27 | 80.79 | 19.81 | 113 | 正海磁材 | 2024-06-07 五 | 9.70 | 9.61 | 9.70 | 9.78 | 9.61 | 0.94% | 0.53% | 42859 | 4153万 | 79.05 | 79.56 | 19.5 | 114 | 正海磁材 | 2024-06-06 四 | 9.90 | 9.87 | 9.61 | 10.01 | 9.56 | -2.63% | 0.89% | 72170 | 7019万 | 78.32 | 78.83 | 19.32 | 115 | 正海磁材 | 2024-06-05 三 | 9.97 | 10.04 | 9.87 | 10.02 | 9.86 | -1.69% | 0.40% | 32826 | 3264万 | 80.44 | 80.96 | 19.85 | 116 | 正海磁材 | 2024-06-04 二 | 10.00 | 10.00 | 10.04 | 10.06 | 9.84 | 0.40% | 0.56% | 45669 | 4537万 | 81.82 | 82.35 | 20.19 | 117 | 正海磁材 | 2024-06-03 一 | 10.35 | 10.34 | 10.00 | 10.35 | 9.92 | -3.29% | 0.83% | 67860 | 6843万 | 81.5 | 82.02 | 20.11 | 118 | 正海磁材 | 2024-05-31 五 | 10.38 | 10.33 | 10.34 | 10.44 | 10.30 | 0.10% | 0.51% | 41542 | 4303万 | 84.27 | 84.81 | 20.79 | 119 | 正海磁材 | 2024-05-30 四 | 10.40 | 10.40 | 10.33 | 10.45 | 10.31 | -0.67% | 0.60% | 48737 | 5046万 | 84.19 | 84.73 | 20.77 | 120 | 正海磁材 | 2024-05-29 三 | 10.16 | 10.19 | 10.40 | 10.58 | 10.15 | 2.06% | 0.97% | 79257 | 8266万 | 84.76 | 85.31 | 20.91 | 121 | 正海磁材 | 2024-05-28 二 | 10.19 | 10.21 | 10.19 | 10.35 | 10.15 | -0.20% | 0.50% | 40657 | 4165万 | 83.04 | 83.58 | 20.49 | 122 | 正海磁材 | 2024-05-27 一 | 10.14 | 10.08 | 10.21 | 10.22 | 10.00 | 1.29% | 0.51% | 41583 | 4197万 | 83.21 | 83.75 | 20.53 | 123 | 正海磁材 | 2024-05-24 五 | 10.15 | 10.15 | 10.08 | 10.26 | 10.08 | -0.69% | 0.49% | 40332 | 4105万 | 82.15 | 82.68 | 20.27 | 124 | 正海磁材 | 2024-05-23 四 | 10.45 | 10.51 | 10.15 | 10.47 | 10.10 | -3.43% | 0.91% | 73801 | 7541万 | 82.72 | 83.25 | 20.41 | 125 | 正海磁材 | 2024-05-22 三 | 10.48 | 10.48 | 10.51 | 10.57 | 10.42 | 0.29% | 0.45% | 36809 | 3866万 | 85.65 | 86.21 | 21.13 | 126 | 正海磁材 | 2024-05-21 二 | 10.65 | 10.70 | 10.48 | 10.73 | 10.44 | -2.06% | 0.66% | 53676 | 5658万 | 85.41 | 85.96 | 21.07 | 127 | 正海磁材 | 2024-05-20 一 | 10.49 | 10.47 | 10.70 | 10.78 | 10.49 | 2.20% | 0.93% | 75926 | 8118万 | 87.2 | 87.77 | 21.52 | 128 | 正海磁材 | 2024-05-17 五 | 10.41 | 10.39 | 10.47 | 10.49 | 10.28 | 0.77% | 0.66% | 54146 | 5623万 | 85.33 | 85.88 | 21.05 | 129 | 正海磁材 | 2024-05-16 四 | 10.59 | 10.54 | 10.39 | 10.67 | 10.36 | -1.42% | 0.79% | 64458 | 6758万 | 84.67 | 85.22 | 20.89 | 130 | 正海磁材 | 2024-05-15 三 | 10.63 | 10.65 | 10.54 | 10.75 | 10.54 | -1.03% | 0.60% | 49265 | 5239万 | 85.9 | 86.45 | 21.19 | 131 | 正海磁材 | 2024-05-14 二 | 10.61 | 10.63 | 10.65 | 10.79 | 10.60 | 0.19% | 0.65% | 53033 | 5662万 | 86.79 | 87.36 | 21.41 | 132 | 正海磁材 | 2024-05-13 一 | 10.78 | 10.96 | 10.63 | 10.80 | 10.58 | -3.01% | 0.93% | 76063 | 8126万 | 86.63 | 87.19 | 21.37 | 133 | 正海磁材 | 2024-05-10 五 | 11.12 | 11.15 | 10.96 | 11.21 | 10.89 | -1.70% | 1.08% | 88002 | 9666万 | 89.32 | 89.9 | 22.04 | 134 | 正海磁材 | 2024-05-09 四 | 10.88 | 10.87 | 11.15 | 11.27 | 10.80 | 2.58% | 1.87% | 151995 | 16911万 | 90.87 | 91.46 | 22.42 | 135 | 正海磁材 | 2024-05-08 三 | 10.83 | 10.86 | 10.87 | 11.12 | 10.72 | 0.09% | 1.46% | 118648 | 12958万 | 88.59 | 89.16 | 21.86 | 136 | 正海磁材 | 2024-05-06 一 | 10.56 | 10.45 | 10.75 | 10.85 | 10.56 | 2.87% | 1.05% | 85688 | 9192万 | 87.61 | 88.18 | 21.62 | 137 | 正海磁材 | 2024-04-30 二 | 10.65 | 10.70 | 10.45 | 10.80 | 10.44 | -2.34% | 0.90% | 73077 | 7704万 | 85.16 | 85.72 | 21.01 | 138 | 正海磁材 | 2024-04-29 一 | 10.49 | 10.39 | 10.70 | 10.73 | 10.38 | 2.98% | 1.02% | 83137 | 8816万 | 87.2 | 87.77 | 21.52 | 139 | 正海磁材 | 2024-04-26 五 | 10.10 | 10.10 | 10.39 | 10.40 | 10.10 | 2.87% | 1.08% | 87716 | 9037万 | 84.67 | 85.22 | 20.89 | 140 | 正海磁材 | 2024-04-25 四 | 10.34 | 10.60 | 10.30 | 10.49 | 10.11 | -2.83% | 1.33% | 108127 | 11152万 | 83.94 | 84.49 | 20.71 | 141 | 正海磁材 | 2024-04-24 三 | 10.36 | 10.34 | 10.60 | 10.64 | 10.21 | 2.51% | 0.84% | 68811 | 7183万 | 86.39 | 86.95 | 19.43 | 142 | 正海磁材 | 2024-04-23 二 | 10.72 | 10.72 | 10.34 | 10.73 | 10.26 | -3.54% | 1.30% | 105642 | 10985万 | 84.27 | 84.81 | 18.95 | 143 | 正海磁材 | 2024-04-22 一 | 10.71 | 10.81 | 10.72 | 10.94 | 10.65 | -0.83% | 0.78% | 63169 | 6818万 | 87.36 | 87.93 | 19.65 | 144 | 正海磁材 | 2024-04-19 五 | 10.92 | 10.97 | 10.81 | 11.15 | 10.73 | -1.46% | 1.01% | 82614 | 8991万 | 88.1 | 88.67 | 19.81 | 145 | 正海磁材 | 2024-04-18 四 | 11.10 | 11.15 | 10.97 | 11.21 | 10.89 | -1.61% | 1.18% | 96169 | 10608万 | 89.4 | 89.98 | 20.11 | 146 | 正海磁材 | 2024-04-17 三 | 10.67 | 10.47 | 11.15 | 11.17 | 10.61 | 6.49% | 1.46% | 118800 | 13033万 | 90.87 | 91.46 | 20.44 | 147 | 正海磁材 | 2024-04-16 二 | 11.04 | 11.10 | 10.47 | 11.16 | 10.44 | -5.68% | 2.15% | 175429 | 18867万 | 85.33 | 85.88 | 19.19 |
|
行情刷新 | 流通股东
|