| 股票名称 | 代码 300260 | 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 | 新莱应材 | 2024-04-25 四 | 24.16 | 24.36 | 24.78 | 24.85 | 24.15 | 1.72% | 1.97% | 54966 | 13511万 | 69.05 | 101.05 | 41.54 | 2 | 新莱应材 | 2024-04-24 三 | 23.58 | 23.77 | 24.36 | 24.60 | 23.50 | 2.48% | 2.17% | 60598 | 14673万 | 67.88 | 99.34 | 40.83 | 3 | 新莱应材 | 2024-04-23 二 | 23.09 | 23.09 | 23.77 | 24.05 | 23.05 | 2.94% | 2.57% | 71736 | 16866万 | 66.24 | 96.94 | 39.84 | 4 | 新莱应材 | 2024-04-22 一 | 22.43 | 22.91 | 23.09 | 23.45 | 22.16 | 0.79% | 2.44% | 68024 | 15618万 | 64.35 | 94.16 | 38.7 | 5 | 新莱应材 | 2024-04-19 五 | 23.34 | 23.63 | 22.91 | 23.70 | 22.37 | -3.05% | 3.85% | 107426 | 24639万 | 63.84 | 93.43 | 38.4 | 6 | 新莱应材 | 2024-04-18 四 | 24.19 | 24.29 | 23.63 | 24.39 | 23.32 | -2.72% | 2.75% | 76717 | 18307万 | 65.85 | 96.36 | 39.61 | 7 | 新莱应材 | 2024-04-17 三 | 23.90 | 23.44 | 24.29 | 24.73 | 23.82 | 3.63% | 2.71% | 75561 | 18337万 | 67.69 | 99.06 | 40.72 | 8 | 新莱应材 | 2024-04-16 二 | 24.83 | 25.33 | 23.44 | 25.22 | 23.10 | -7.46% | 3.71% | 103486 | 24876万 | 65.32 | 95.59 | 39.29 | 9 | 新莱应材 | 2024-04-15 一 | 24.80 | 24.20 | 25.33 | 26.00 | 24.50 | 4.67% | 3.54% | 98564 | 24899万 | 70.59 | 103.3 | 42.46 | 10 | 新莱应材 | 2024-04-12 五 | 24.78 | 24.83 | 24.20 | 25.10 | 24.15 | -2.54% | 1.79% | 49815 | 12225万 | 67.44 | 98.69 | 40.56 | 11 | 新莱应材 | 2024-04-11 四 | 24.58 | 24.73 | 24.83 | 25.58 | 24.43 | 0.40% | 1.65% | 45843 | 11470万 | 69.19 | 101.26 | 41.62 | 12 | 新莱应材 | 2024-04-10 三 | 25.80 | 25.73 | 24.73 | 25.85 | 24.63 | -3.89% | 1.72% | 47864 | 11983万 | 68.92 | 100.85 | 41.45 | 13 | 新莱应材 | 2024-04-09 二 | 25.07 | 24.95 | 25.73 | 25.78 | 24.58 | 3.13% | 1.92% | 53564 | 13539万 | 71.7 | 104.93 | 43.13 | 14 | 新莱应材 | 2024-04-08 一 | 25.82 | 26.05 | 24.95 | 26.29 | 24.87 | -4.22% | 2.77% | 77118 | 19519万 | 69.53 | 101.75 | 41.82 | 15 | 新莱应材 | 2024-04-03 三 | 26.75 | 26.75 | 26.05 | 27.36 | 25.90 | -2.62% | 3.08% | 85901 | 22725万 | 72.59 | 106.23 | 43.67 | 16 | 新莱应材 | 2024-04-02 二 | 27.24 | 27.20 | 26.75 | 27.40 | 26.12 | -1.65% | 3.49% | 97148 | 25839万 | 74.54 | 109.09 | 44.84 | 17 | 新莱应材 | 2024-04-01 一 | 27.70 | 27.66 | 27.20 | 28.15 | 27.00 | -1.66% | 3.13% | 87339 | 23971万 | 75.8 | 110.92 | 45.59 | 18 | 新莱应材 | 2024-03-29 五 | 27.57 | 27.99 | 27.66 | 28.55 | 26.90 | -1.18% | 3.38% | 94233 | 26032万 | 77.08 | 112.8 | 46.36 | 19 | 新莱应材 | 2024-03-28 四 | 26.79 | 26.88 | 27.99 | 28.10 | 26.73 | 4.13% | 3.21% | 89433 | 24677万 | 78 | 114.15 | 46.92 | 20 | 新莱应材 | 2024-03-27 三 | 28.55 | 29.25 | 26.88 | 28.89 | 26.86 | -8.10% | 4.83% | 134689 | 37317万 | 74.91 | 109.62 | 45.06 | 21 | 新莱应材 | 2024-03-26 二 | 29.90 | 30.27 | 29.25 | 31.12 | 28.82 | -3.37% | 5.81% | 161892 | 48112万 | 81.51 | 119.28 | 49.03 | 22 | 新莱应材 | 2024-03-25 一 | 28.73 | 28.42 | 30.27 | 31.30 | 28.73 | 6.51% | 8.77% | 244439 | 73135万 | 84.35 | 123.44 | 50.74 | 23 | 新莱应材 | 2024-03-22 五 | 27.49 | 27.52 | 28.42 | 29.53 | 27.32 | 3.27% | 7.55% | 210481 | 60487万 | 79.2 | 115.9 | 47.64 | 24 | 新莱应材 | 2024-03-21 四 | 27.50 | 27.80 | 27.52 | 28.50 | 27.27 | -1.01% | 4.26% | 118657 | 33105万 | 76.69 | 112.23 | 46.13 | 25 | 新莱应材 | 2024-03-20 三 | 27.00 | 26.97 | 27.80 | 28.07 | 26.75 | 3.08% | 5.36% | 149474 | 41051万 | 77.47 | 113.37 | 46.6 | 26 | 新莱应材 | 2024-03-19 二 | 26.77 | 26.95 | 26.97 | 27.30 | 26.50 | 0.07% | 3.35% | 93425 | 25203万 | 75.16 | 109.99 | 45.21 | 27 | 新莱应材 | 2024-03-18 一 | 26.38 | 26.67 | 26.95 | 26.95 | 26.29 | 1.05% | 2.34% | 65244 | 17404万 | 75.1 | 109.9 | 45.17 | 28 | 新莱应材 | 2024-03-15 五 | 25.71 | 26.09 | 26.67 | 26.67 | 25.71 | 2.22% | 2.29% | 63698 | 16777万 | 74.32 | 108.76 | 44.71 | 29 | 新莱应材 | 2024-03-14 四 | 26.34 | 26.61 | 26.09 | 26.70 | 25.76 | -1.95% | 2.53% | 70376 | 18445万 | 72.71 | 106.4 | 43.73 | 30 | 新莱应材 | 2024-03-08 五 | 26.89 | 27.41 | 27.83 | 27.90 | 26.61 | 1.53% | 4.84% | 134789 | 36782万 | 77.55 | 113.49 | 46.65 | 31 | 新莱应材 | 2024-03-07 四 | 26.73 | 26.76 | 27.41 | 28.94 | 26.73 | 2.43% | 7.88% | 219562 | 61488万 | 76.38 | 111.78 | 45.95 | 32 | 新莱应材 | 2024-03-06 三 | 26.22 | 26.75 | 26.76 | 27.17 | 25.55 | 0.04% | 5.38% | 149808 | 39455万 | 74.57 | 109.13 | 44.86 | 33 | 新莱应材 | 2024-03-05 二 | 27.35 | 28.00 | 26.75 | 27.84 | 26.70 | -4.46% | 5.90% | 164278 | 44672万 | 74.54 | 109.09 | 44.84 | 34 | 新莱应材 | 2024-03-04 一 | 27.55 | 28.57 | 28.00 | 28.20 | 26.80 | -2.00% | 8.41% | 234483 | 64309万 | 78.03 | 114.19 | 46.93 | 35 | 新莱应材 | 2024-03-01 五 | 29.70 | 27.97 | 28.57 | 30.50 | 27.81 | 2.15% | 14.40% | 401285 | 116647万 | 79.62 | 116.51 | 47.89 | 36 | 新莱应材 | 2024-02-29 四 | 24.00 | 23.31 | 27.97 | 27.97 | 24.00 | 19.99% | 6.58% | 183306 | 49897万 | 77.94 | 114.06 | 46.88 | 37 | 新莱应材 | 2024-02-28 三 | 25.83 | 25.41 | 23.31 | 25.96 | 23.28 | -8.26% | 4.94% | 137625 | 33998万 | 64.96 | 95.06 | 39.93 | 38 | 新莱应材 | 2024-02-27 二 | 24.06 | 24.32 | 25.41 | 25.48 | 24.01 | 4.48% | 4.15% | 115654 | 28661万 | 70.81 | 103.62 | 43.53 | 39 | 新莱应材 | 2024-02-26 一 | 23.34 | 23.60 | 24.32 | 24.91 | 23.03 | 3.05% | 4.73% | 131837 | 31781万 | 67.77 | 99.18 | 41.67 | 40 | 新莱应材 | 2024-02-23 五 | 23.28 | 22.76 | 23.60 | 23.89 | 22.48 | 3.69% | 4.44% | 123754 | 28563万 | 65.77 | 96.24 | 40.43 | 41 | 新莱应材 | 2024-02-22 四 | 21.50 | 21.60 | 22.76 | 22.79 | 21.50 | 5.37% | 3.34% | 93112 | 20855万 | 63.43 | 92.82 | 38.99 | 42 | 新莱应材 | 2024-02-21 三 | 21.07 | 21.36 | 21.60 | 22.25 | 20.92 | 1.12% | 2.67% | 74507 | 16192万 | 60.19 | 88.09 | 37.01 | 43 | 新莱应材 | 2024-02-20 二 | 21.17 | 21.12 | 21.36 | 21.47 | 20.51 | 1.14% | 2.64% | 73618 | 15468万 | 59.52 | 87.11 | 36.59 | 44 | 新莱应材 | 2024-02-19 一 | 20.81 | 20.59 | 21.12 | 21.81 | 20.35 | 2.57% | 4.98% | 138644 | 29312万 | 58.86 | 86.13 | 36.18 | 45 | 新莱应材 | 2024-02-08 四 | 19.23 | 19.23 | 20.59 | 20.95 | 19.10 | 7.07% | 4.55% | 126720 | 25756万 | 57.38 | 83.97 | 35.27 | 46 | 新莱应材 | 2024-02-07 三 | 18.82 | 18.68 | 19.23 | 20.16 | 18.56 | 2.94% | 4.44% | 123600 | 24093万 | 53.59 | 78.42 | 32.94 | 47 | 新莱应材 | 2024-02-06 二 | 16.55 | 17.33 | 18.68 | 19.05 | 16.55 | 7.79% | 4.53% | 126252 | 22620万 | 52.06 | 76.18 | 32 | 48 | 新莱应材 | 2024-02-05 一 | 19.06 | 19.12 | 17.33 | 19.19 | 16.70 | -9.36% | 4.20% | 116981 | 20642万 | 48.29 | 70.67 | 29.69 | 49 | 新莱应材 | 2024-02-02 五 | 20.47 | 20.38 | 19.12 | 20.69 | 18.52 | -6.18% | 3.91% | 108848 | 21118万 | 53.28 | 77.97 | 32.76 | 50 | 新莱应材 | 2024-02-01 四 | 20.80 | 20.64 | 20.38 | 21.07 | 20.11 | -1.26% | 2.12% | 59212 | 12170万 | 56.79 | 83.11 | 34.92 | 51 | 新莱应材 | 2024-01-31 三 | 21.00 | 21.48 | 20.64 | 21.77 | 20.64 | -3.91% | 1.93% | 53665 | 11342万 | 57.52 | 84.17 | 35.36 | 52 | 新莱应材 | 2024-01-30 二 | 22.12 | 22.01 | 21.48 | 22.36 | 21.47 | -2.41% | 2.11% | 58796 | 12815万 | 59.86 | 87.6 | 36.8 | 53 | 新莱应材 | 2024-01-29 一 | 22.41 | 22.21 | 22.01 | 22.74 | 22.00 | -0.90% | 2.50% | 69759 | 15609万 | 61.34 | 89.76 | 37.71 | 54 | 新莱应材 | 2024-01-26 五 | 23.24 | 23.38 | 22.21 | 23.25 | 22.10 | -5.00% | 2.82% | 78537 | 17742万 | 61.89 | 90.57 | 38.05 | 55 | 新莱应材 | 2024-01-25 四 | 23.24 | 23.23 | 23.38 | 23.62 | 22.86 | 0.65% | 2.75% | 76703 | 17903万 | 65.15 | 95.35 | 40.05 | 56 | 新莱应材 | 2024-01-24 三 | 23.55 | 23.53 | 23.23 | 23.79 | 22.28 | -1.27% | 2.30% | 63979 | 14644万 | 64.74 | 94.73 | 39.8 | 57 | 新莱应材 | 2024-01-23 二 | 23.02 | 23.32 | 23.53 | 23.72 | 23.02 | 0.90% | 1.92% | 53436 | 12500万 | 65.57 | 95.96 | 40.31 | 58 | 新莱应材 | 2024-01-22 一 | 24.85 | 25.05 | 23.32 | 25.28 | 23.16 | -6.91% | 2.23% | 62258 | 14950万 | 64.99 | 95.1 | 39.95 | 59 | 新莱应材 | 2024-01-19 五 | 25.27 | 25.36 | 25.05 | 26.45 | 25.05 | -1.22% | 2.13% | 59374 | 15202万 | 69.81 | 102.16 | 42.92 | 60 | 新莱应材 | 2024-01-18 四 | 25.08 | 25.28 | 25.36 | 25.44 | 24.62 | 0.32% | 1.59% | 44212 | 11055万 | 70.67 | 103.42 | 43.45 | 61 | 新莱应材 | 2024-01-17 三 | 26.15 | 26.24 | 25.28 | 26.37 | 25.25 | -3.66% | 1.65% | 46033 | 11825万 | 70.45 | 103.09 | 43.31 | 62 | 新莱应材 | 2024-01-16 二 | 26.42 | 26.51 | 26.24 | 26.55 | 25.82 | -1.02% | 1.16% | 32316 | 8446万 | 73.12 | 107.01 | 44.95 | 63 | 新莱应材 | 2024-01-15 一 | 27.05 | 26.92 | 26.51 | 27.20 | 26.32 | -1.52% | 1.44% | 40130 | 10684万 | 73.88 | 108.11 | 45.42 | 64 | 新莱应材 | 2024-01-12 五 | 27.37 | 27.54 | 26.92 | 27.70 | 26.91 | -2.25% | 1.71% | 47610 | 12972万 | 75.02 | 109.78 | 46.12 | 65 | 新莱应材 | 2024-01-11 四 | 26.40 | 25.92 | 27.54 | 27.88 | 26.40 | 6.25% | 3.78% | 105442 | 28810万 | 76.75 | 112.31 | 47.18 | 66 | 新莱应材 | 2024-01-10 三 | 26.32 | 26.40 | 25.92 | 26.69 | 25.72 | -1.82% | 1.40% | 39147 | 10238万 | 72.23 | 105.7 | 44.41 | 67 | 新莱应材 | 2024-01-09 二 | 26.54 | 26.49 | 26.40 | 26.96 | 26.02 | -0.34% | 1.41% | 39183 | 10349万 | 73.57 | 107.66 | 45.23 | 68 | 新莱应材 | 2024-01-08 一 | 27.13 | 27.04 | 26.49 | 27.18 | 26.30 | -2.03% | 1.20% | 33319 | 8848万 | 73.82 | 108.03 | 45.38 | 69 | 新莱应材 | 2024-01-05 五 | 28.11 | 27.95 | 27.04 | 28.19 | 26.86 | -3.26% | 1.73% | 48129 | 13175万 | 75.35 | 110.27 | 46.33 | 70 | 新莱应材 | 2024-01-04 四 | 28.49 | 28.36 | 27.95 | 28.49 | 27.86 | -1.45% | 0.91% | 25262 | 7097万 | 77.89 | 113.98 | 47.88 | 71 | 新莱应材 | 2024-01-03 三 | 28.74 | 28.90 | 28.36 | 29.37 | 28.10 | -1.87% | 1.56% | 43609 | 12472万 | 79.03 | 115.65 | 48.59 | 72 | 新莱应材 | 2024-01-02 二 | 30.43 | 30.43 | 28.90 | 30.43 | 28.71 | -5.03% | 2.22% | 61732 | 18077万 | 80.54 | 117.86 | 49.51 | 73 | 新莱应材 | 2023-12-29 五 | 30.11 | 30.22 | 30.43 | 30.80 | 30.11 | 0.69% | 1.24% | 34657 | 10571万 | 84.8 | 124.1 | 52.13 | 74 | 新莱应材 | 2023-12-28 四 | 29.39 | 29.59 | 30.22 | 30.45 | 29.20 | 2.13% | 1.11% | 30847 | 9278万 | 84.21 | 123.24 | 51.77 | 75 | 新莱应材 | 2023-12-27 三 | 29.47 | 29.47 | 29.59 | 30.40 | 29.32 | 0.41% | 1.19% | 33125 | 9913万 | 82.46 | 120.67 | 50.69 | 76 | 新莱应材 | 2023-12-26 二 | 29.88 | 29.90 | 29.47 | 29.95 | 29.30 | -1.44% | 0.50% | 13821 | 4077万 | 82.12 | 120.18 | 50.49 | 77 | 新莱应材 | 2023-12-25 一 | 29.92 | 29.88 | 29.90 | 30.28 | 29.64 | 0.07% | 0.50% | 13861 | 4165万 | 83.32 | 121.93 | 51.22 | 78 | 新莱应材 | 2023-12-22 五 | 30.23 | 30.40 | 29.88 | 30.50 | 29.65 | -1.71% | 1.16% | 32265 | 9656万 | 83.27 | 121.85 | 51.19 | 79 | 新莱应材 | 2023-12-21 四 | 29.79 | 29.84 | 30.40 | 30.56 | 29.55 | 1.88% | 1.21% | 33706 | 10152万 | 84.72 | 123.97 | 52.08 | 80 | 新莱应材 | 2023-12-20 三 | 30.81 | 30.81 | 29.84 | 31.14 | 29.70 | -3.15% | 1.43% | 39911 | 11996万 | 83.16 | 121.69 | 51.12 | 81 | 新莱应材 | 2023-12-19 二 | 30.28 | 30.16 | 30.81 | 31.23 | 30.08 | 2.16% | 0.90% | 25106 | 7702万 | 85.86 | 125.65 | 52.78 | 82 | 新莱应材 | 2023-12-18 一 | 31.39 | 31.35 | 30.16 | 31.49 | 30.08 | -3.80% | 1.28% | 35664 | 10908万 | 84.05 | 122.99 | 51.67 | 83 | 新莱应材 | 2023-12-15 五 | 31.60 | 31.43 | 31.35 | 31.75 | 31.08 | -0.25% | 0.81% | 22634 | 7106万 | 87.36 | 127.85 | 53.71 | 84 | 新莱应材 | 2023-12-14 四 | 32.76 | 32.60 | 31.43 | 33.10 | 31.32 | -3.59% | 1.98% | 55227 | 17536万 | 87.59 | 128.17 | 53.85 | 85 | 新莱应材 | 2023-12-13 三 | 33.38 | 33.40 | 32.60 | 33.79 | 32.56 | -2.40% | 1.24% | 34678 | 11473万 | 90.85 | 132.95 | 55.85 | 86 | 新莱应材 | 2023-12-12 二 | 34.48 | 34.38 | 33.40 | 34.50 | 33.36 | -2.85% | 1.24% | 34417 | 11624万 | 93.08 | 136.21 | 57.22 | 87 | 新莱应材 | 2023-12-11 一 | 33.58 | 33.57 | 34.38 | 34.48 | 33.13 | 2.41% | 1.19% | 33028 | 11258万 | 95.81 | 140.2 | 58.9 | 88 | 新莱应材 | 2023-12-08 五 | 32.99 | 33.05 | 33.57 | 33.95 | 32.99 | 1.57% | 1.04% | 29078 | 9766万 | 93.55 | 136.9 | 57.51 | 89 | 新莱应材 | 2023-12-07 四 | 33.50 | 33.25 | 33.05 | 33.50 | 32.33 | -0.60% | 0.74% | 20625 | 6778万 | 92.1 | 134.78 | 56.62 | 90 | 新莱应材 | 2023-12-06 三 | 32.85 | 32.88 | 33.25 | 33.54 | 32.80 | 1.13% | 0.62% | 17221 | 5735万 | 92.66 | 135.6 | 56.96 | 91 | 新莱应材 | 2023-12-05 二 | 33.15 | 33.35 | 32.88 | 33.56 | 32.59 | -1.41% | 0.92% | 25535 | 8457万 | 91.63 | 134.09 | 56.33 | 92 | 新莱应材 | 2023-12-04 一 | 33.49 | 33.44 | 33.35 | 33.79 | 33.10 | -0.27% | 0.77% | 21353 | 7154万 | 92.94 | 136 | 57.14 | 93 | 新莱应材 | 2023-12-01 五 | 33.22 | 33.33 | 33.44 | 33.63 | 32.88 | 0.33% | 0.90% | 25130 | 8356万 | 93.19 | 136.37 | 57.29 | 94 | 新莱应材 | 2023-11-30 四 | 34.10 | 34.32 | 33.33 | 34.10 | 33.00 | -2.88% | 1.43% | 39845 | 13274万 | 92.88 | 135.92 | 57.1 | 95 | 新莱应材 | 2023-11-29 三 | 34.04 | 34.20 | 34.32 | 35.25 | 34.04 | 0.35% | 1.92% | 53597 | 18640万 | 95.64 | 139.96 | 58.8 | 96 | 新莱应材 | 2023-11-28 二 | 34.21 | 34.52 | 34.20 | 34.56 | 33.48 | -0.93% | 1.53% | 42553 | 14456万 | 95.31 | 139.47 | 58.59 | 97 | 新莱应材 | 2023-11-24 五 | 33.17 | 33.35 | 33.10 | 33.67 | 32.88 | -0.75% | 1.06% | 29410 | 9771万 | 92.24 | 134.98 | 56.71 | 98 | 新莱应材 | 2023-11-23 四 | 32.82 | 32.94 | 33.35 | 33.65 | 32.75 | 1.24% | 1.30% | 36296 | 12074万 | 92.94 | 136 | 57.14 | 99 | 新莱应材 | 2023-11-22 三 | 33.60 | 33.95 | 32.94 | 33.88 | 32.94 | -2.97% | 1.61% | 44750 | 14929万 | 91.79 | 134.33 | 56.43 | 100 | 新莱应材 | 2023-11-21 二 | 35.68 | 35.70 | 33.95 | 35.68 | 33.87 | -4.90% | 2.62% | 73050 | 25203万 | 94.61 | 138.45 | 58.16 | 101 | 新莱应材 | 2023-11-20 一 | 34.63 | 34.64 | 35.70 | 35.80 | 34.54 | 3.06% | 2.21% | 61466 | 21748万 | 99.49 | 145.59 | 61.16 | 102 | 新莱应材 | 2023-11-17 五 | 34.46 | 34.52 | 34.64 | 35.17 | 34.36 | 0.35% | 1.44% | 40050 | 13901万 | 96.53 | 141.26 | 59.35 | 103 | 新莱应材 | 2023-11-16 四 | 34.84 | 34.98 | 34.52 | 34.99 | 34.32 | -1.32% | 1.65% | 45943 | 15914万 | 96.2 | 140.77 | 59.14 | 104 | 新莱应材 | 2023-11-15 三 | 36.16 | 36.16 | 34.98 | 36.55 | 34.71 | -3.26% | 2.70% | 75370 | 26673万 | 97.48 | 142.65 | 59.93 | 105 | 新莱应材 | 2023-11-14 二 | 36.21 | 36.65 | 36.16 | 36.55 | 35.60 | -1.34% | 2.02% | 56417 | 20342万 | 100.77 | 147.46 | 61.95 | 106 | 新莱应材 | 2023-11-13 一 | 36.53 | 36.22 | 36.65 | 36.79 | 35.65 | 1.19% | 2.29% | 63946 | 23133万 | 102.13 | 149.46 | 62.79 | 107 | 新莱应材 | 2023-11-10 五 | 37.00 | 37.15 | 36.22 | 37.59 | 35.77 | -2.50% | 2.65% | 73964 | 27133万 | 100.93 | 147.71 | 62.05 | 108 | 新莱应材 | 2023-11-09 四 | 37.59 | 37.88 | 37.15 | 38.47 | 36.58 | -1.93% | 3.62% | 100915 | 37669万 | 103.53 | 151.5 | 63.65 | 109 | 新莱应材 | 2023-11-08 三 | 34.93 | 35.06 | 37.88 | 39.00 | 34.93 | 8.04% | 5.15% | 143575 | 53200万 | 105.56 | 154.48 | 64.9 | 110 | 新莱应材 | 2023-11-07 二 | 34.70 | 34.56 | 35.06 | 35.53 | 34.05 | 1.45% | 2.32% | 64683 | 22493万 | 97.7 | 142.98 | 60.06 | 111 | 新莱应材 | 2023-11-06 一 | 33.74 | 33.41 | 34.56 | 34.79 | 32.80 | 3.44% | 2.41% | 67178 | 22781万 | 96.31 | 140.94 | 59.21 | 112 | 新莱应材 | 2023-11-03 五 | 31.80 | 32.00 | 33.41 | 33.45 | 31.70 | 4.41% | 2.65% | 73924 | 24223万 | 93.1 | 136.25 | 57.24 | 113 | 新莱应材 | 2023-11-02 四 | 33.74 | 33.79 | 32.00 | 33.95 | 31.89 | -5.30% | 2.46% | 68640 | 22285万 | 89.17 | 130.5 | 54.82 | 114 | 新莱应材 | 2023-11-01 三 | 33.50 | 34.02 | 33.79 | 34.35 | 33.22 | -0.68% | 1.55% | 43077 | 14533万 | 94.16 | 137.8 | 57.89 | 115 | 新莱应材 | 2023-10-31 二 | 33.28 | 33.28 | 34.02 | 35.66 | 33.28 | 2.22% | 2.89% | 80516 | 27779万 | 94.8 | 138.74 | 58.28 | 116 | 新莱应材 | 2023-10-30 一 | 32.32 | 32.25 | 33.28 | 33.60 | 32.11 | 3.19% | 2.33% | 64811 | 21492万 | 92.74 | 135.72 | 57.02 | 117 | 新莱应材 | 2023-10-27 五 | 32.57 | 32.88 | 32.25 | 32.98 | 30.80 | -1.92% | 4.38% | 122028 | 38990万 | 89.87 | 131.52 | 55.25 | 118 | 新莱应材 | 2023-10-26 四 | 33.20 | 33.20 | 32.88 | 33.34 | 32.18 | -0.96% | 1.43% | 39826 | 13010万 | 91.63 | 134.09 | 44.79 | 119 | 新莱应材 | 2023-10-25 三 | 34.71 | 34.53 | 33.20 | 34.90 | 32.91 | -3.85% | 1.74% | 48380 | 16273万 | 92.52 | 135.39 | 45.22 | 120 | 新莱应材 | 2023-10-24 二 | 33.90 | 33.60 | 34.53 | 35.70 | 32.47 | 2.77% | 2.26% | 62879 | 21556万 | 96.23 | 140.82 | 47.03 | 121 | 新莱应材 | 2023-10-23 一 | 34.00 | 33.76 | 33.60 | 34.29 | 32.46 | -0.47% | 1.82% | 50639 | 16821万 | 93.63 | 137.02 | 45.77 | 122 | 新莱应材 | 2023-10-20 五 | 35.80 | 36.25 | 33.76 | 36.05 | 33.66 | -6.87% | 2.10% | 58525 | 20171万 | 94.08 | 137.68 | 45.98 | 123 | 新莱应材 | 2023-10-19 四 | 35.53 | 35.75 | 36.25 | 36.51 | 35.14 | 1.40% | 1.88% | 52401 | 18897万 | 101.02 | 147.83 | 49.38 | 124 | 新莱应材 | 2023-10-18 三 | 35.33 | 35.33 | 35.75 | 36.43 | 34.82 | 1.19% | 2.08% | 58062 | 20783万 | 99.62 | 145.79 | 48.69 | 125 | 新莱应材 | 2023-10-17 二 | 34.69 | 34.44 | 35.33 | 35.63 | 34.40 | 2.58% | 2.04% | 56740 | 19893万 | 98.45 | 144.08 | 48.12 | 126 | 新莱应材 | 2023-10-16 一 | 37.39 | 37.40 | 34.44 | 37.39 | 33.81 | -7.91% | 3.28% | 91489 | 31856万 | 95.97 | 140.45 | 46.91 | 127 | 新莱应材 | 2023-10-13 五 | 37.43 | 38.00 | 37.40 | 38.08 | 36.91 | -1.58% | 1.94% | 54013 | 20205万 | 104.22 | 152.52 | 50.94 | 128 | 新莱应材 | 2023-10-12 四 | 37.05 | 37.43 | 38.00 | 38.83 | 36.61 | 1.52% | 3.13% | 87204 | 32931万 | 105.9 | 154.97 | 51.76 | 129 | 新莱应材 | 2023-10-11 三 | 37.01 | 37.12 | 37.43 | 38.37 | 36.23 | 0.84% | 2.58% | 72012 | 26765万 | 104.31 | 152.64 | 50.98 | 130 | 新莱应材 | 2023-10-10 二 | 38.20 | 38.68 | 37.12 | 39.38 | 36.41 | -4.03% | 3.41% | 95118 | 35958万 | 103.44 | 151.38 | 50.56 | 131 | 新莱应材 | 2023-10-09 一 | 37.50 | 37.89 | 38.68 | 39.43 | 37.38 | 2.08% | 3.80% | 105893 | 40751万 | 107.79 | 157.74 | 52.69 | 132 | 新莱应材 | 2023-09-28 四 | 35.78 | 35.58 | 37.89 | 39.95 | 35.51 | 6.49% | 5.41% | 150754 | 56570万 | 105.59 | 154.52 | 51.61 | 133 | 新莱应材 | 2023-09-27 三 | 35.53 | 35.81 | 35.58 | 36.90 | 35.48 | -0.64% | 2.83% | 78822 | 28449万 | 99.15 | 145.1 | 48.46 | 134 | 新莱应材 | 2023-09-26 二 | 34.51 | 35.46 | 35.81 | 36.23 | 34.51 | 0.99% | 2.90% | 80924 | 28816万 | 99.79 | 146.04 | 48.78 | 135 | 新莱应材 | 2023-09-25 一 | 34.66 | 34.47 | 35.46 | 37.05 | 33.71 | 2.87% | 3.70% | 103190 | 36831万 | 98.82 | 144.61 | 48.3 | 136 | 新莱应材 | 2023-09-22 五 | 33.30 | 33.68 | 34.47 | 34.92 | 33.30 | 2.35% | 2.39% | 66545 | 22870万 | 96.06 | 140.57 | 46.95 | 137 | 新莱应材 | 2023-09-21 四 | 34.30 | 34.49 | 33.68 | 34.43 | 33.40 | -2.35% | 1.58% | 44105 | 14896万 | 93.86 | 137.35 | 45.87 | 138 | 新莱应材 | 2023-09-20 三 | 34.79 | 35.47 | 34.49 | 35.45 | 33.95 | -2.76% | 2.67% | 74378 | 25702万 | 96.11 | 140.65 | 46.98 | 139 | 新莱应材 | 2023-09-19 二 | 34.36 | 34.26 | 35.47 | 36.16 | 33.15 | 3.53% | 5.13% | 143073 | 49838万 | 98.84 | 144.65 | 48.31 | 140 | 新莱应材 | 2023-09-18 一 | 34.56 | 35.15 | 34.26 | 35.15 | 33.24 | -2.53% | 4.85% | 135089 | 46119万 | 95.47 | 139.71 | 46.66 | 141 | 新莱应材 | 2023-09-15 五 | 33.97 | 33.56 | 35.15 | 35.20 | 33.25 | 4.74% | 5.29% | 147340 | 50789万 | 97.95 | 143.34 | 47.88 | 142 | 新莱应材 | 2023-09-14 四 | 33.50 | 33.73 | 33.56 | 33.90 | 32.60 | -0.50% | 3.45% | 96003 | 31832万 | 93.52 | 136.86 | 45.71 | 143 | 新莱应材 | 2023-09-13 三 | 33.50 | 33.96 | 33.73 | 34.88 | 33.32 | -0.68% | 3.76% | 104858 | 35850万 | 94 | 137.55 | 45.94 | 144 | 新莱应材 | 2023-09-12 二 | 33.40 | 33.68 | 33.96 | 34.44 | 33.38 | 0.83% | 3.79% | 105620 | 35848万 | 94.64 | 138.49 | 46.26 | 145 | 新莱应材 | 2023-09-11 一 | 34.98 | 34.98 | 33.68 | 35.47 | 33.55 | -3.72% | 5.88% | 163800 | 56102万 | 93.86 | 137.35 | 45.87 | 146 | 新莱应材 | 2023-09-08 五 | 34.68 | 34.69 | 34.98 | 37.31 | 34.40 | 0.84% | 6.54% | 182128 | 65135万 | 97.48 | 142.65 | 47.65 | 147 | 新莱应材 | 2023-09-07 四 | 35.04 | 35.72 | 34.69 | 35.55 | 33.96 | -2.88% | 5.37% | 149559 | 51800万 | 96.67 | 141.47 | 47.25 | 148 | 新莱应材 | 2023-09-06 三 | 31.83 | 32.26 | 35.72 | 37.90 | 31.83 | 10.73% | 8.57% | 238934 | 82328万 | 99.54 | 145.67 | 48.65 | 149 | 新莱应材 | 2023-09-05 二 | 31.30 | 31.44 | 32.26 | 32.98 | 31.30 | 2.61% | 4.97% | 138549 | 44716万 | 89.9 | 131.56 | 43.94 | 150 | 新莱应材 | 2023-09-04 一 | 31.67 | 31.67 | 31.44 | 31.91 | 30.94 | -0.73% | 3.29% | 91647 | 28651万 | 87.61 | 128.21 | 42.82 | 151 | 新莱应材 | 2023-09-01 五 | 30.40 | 30.23 | 31.67 | 32.86 | 30.40 | 4.76% | 5.43% | 151351 | 48289万 | 88.26 | 129.15 | 43.14 | 152 | 新莱应材 | 2023-08-31 四 | 29.94 | 29.86 | 30.23 | 30.98 | 29.49 | 1.24% | 3.80% | 105919 | 32103万 | 84.24 | 123.28 | 41.18 | 153 | 新莱应材 | 2023-08-30 三 | 29.25 | 29.23 | 29.86 | 30.22 | 29.08 | 2.16% | 4.09% | 113902 | 33822万 | 83.21 | 121.77 | 40.67 | 154 | 新莱应材 | 2023-08-29 二 | 25.80 | 25.90 | 29.23 | 29.45 | 25.77 | 12.86% | 6.14% | 171242 | 48270万 | 81.46 | 119.2 | 39.81 | 155 | 新莱应材 | 2023-08-28 一 | 27.80 | 26.34 | 25.90 | 28.44 | 25.82 | -1.67% | 3.07% | 84547 | 22902万 | 71.34 | 105.62 | 33.13 | 156 | 新莱应材 | 2023-08-25 五 | 26.80 | 27.05 | 26.34 | 27.04 | 26.12 | -2.62% | 1.87% | 51571 | 13648万 | 72.55 | 107.42 | 33.7 | 157 | 新莱应材 | 2023-08-23 三 | 27.34 | 27.30 | 26.60 | 27.60 | 26.55 | -2.56% | 1.85% | 51022 | 13802万 | 73.27 | 108.48 | 34.03 | 158 | 新莱应材 | 2023-08-22 二 | 27.18 | 27.30 | 27.30 | 27.78 | 26.51 | 0.00% | 2.00% | 55054 | 14915万 | 75.19 | 111.33 | 34.92 |
|
行情刷新 | 流通股东
|