| 股票名称 | 代码 300446 | 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 | 乐凯新材 | 2023-08-22 二 | 12.34 | 12.26 | 12.42 | 12.60 | 12.11 | 1.31% | 1.79% | 35314 | 4370万 | 24.57 | 82.71 | 764.23 | 2 | 乐凯新材 | 2023-08-23 三 | 12.42 | 12.42 | 12.31 | 12.49 | 12.17 | -0.89% | 1.79% | 35395 | 4352万 | 24.35 | 81.98 | 757.46 | 3 | 乐凯新材 | 2023-08-25 五 | 11.82 | 11.98 | 11.68 | 12.11 | 11.64 | -2.50% | 1.84% | 36368 | 4304万 | 23.1 | 77.78 | 718.7 | 4 | 乐凯新材 | 2023-08-28 一 | 12.30 | 11.68 | 11.66 | 12.39 | 11.57 | -0.17% | 1.74% | 34342 | 4107万 | 23.06 | 77.65 | 717.47 | 5 | 乐凯新材 | 2023-08-29 二 | 11.61 | 11.66 | 12.26 | 12.28 | 11.58 | 5.15% | 1.74% | 34488 | 4169万 | 24.25 | 81.64 | 754.39 | 6 | 乐凯新材 | 2023-08-30 三 | 12.29 | 12.26 | 12.20 | 12.47 | 12.16 | -0.49% | 1.37% | 27035 | 3327万 | 24.13 | 81.24 | 750.7 | 7 | 乐凯新材 | 2023-08-31 四 | 12.20 | 12.20 | 12.14 | 12.40 | 12.12 | -0.49% | 1.47% | 29160 | 3573万 | 24.01 | 80.84 | 747 | 8 | 乐凯新材 | 2023-09-01 五 | 12.21 | 12.14 | 12.24 | 12.30 | 12.11 | 0.82% | 1.07% | 21230 | 2589万 | 24.21 | 81.51 | 753.16 | 9 | 乐凯新材 | 2023-09-04 一 | 12.23 | 12.24 | 12.53 | 12.55 | 12.20 | 2.37% | 1.37% | 27079 | 3356万 | 24.78 | 83.44 | 771 | 10 | 乐凯新材 | 2023-09-05 二 | 12.52 | 12.53 | 12.55 | 12.67 | 12.43 | 0.16% | 1.31% | 25941 | 3254万 | 24.82 | 83.57 | 772.23 | 11 | 乐凯新材 | 2023-09-06 三 | 12.48 | 12.55 | 13.10 | 13.17 | 12.35 | 4.38% | 3.97% | 78429 | 10147万 | 25.91 | 87.24 | 806.07 | 12 | 乐凯新材 | 2023-09-07 四 | 13.05 | 13.10 | 12.57 | 13.12 | 12.53 | -4.05% | 2.98% | 59037 | 7556万 | 24.86 | 83.71 | 773.46 | 13 | 乐凯新材 | 2023-09-08 五 | 12.41 | 12.57 | 12.80 | 12.95 | 12.41 | 1.83% | 1.74% | 34327 | 4383万 | 25.32 | 85.24 | 787.61 | 14 | 乐凯新材 | 2023-09-11 一 | 12.79 | 12.80 | 12.62 | 12.85 | 12.60 | -1.41% | 1.51% | 29895 | 3789万 | 24.96 | 84.04 | 776.54 | 15 | 乐凯新材 | 2023-09-12 二 | 12.65 | 12.62 | 12.67 | 12.75 | 12.54 | 0.40% | 0.94% | 18661 | 2363万 | 25.06 | 84.37 | 779.62 | 16 | 乐凯新材 | 2023-09-13 三 | 12.67 | 12.67 | 12.61 | 12.98 | 12.40 | -0.47% | 2.02% | 39975 | 5085万 | 24.94 | 83.97 | 775.92 | 17 | 乐凯新材 | 2023-09-14 四 | 12.67 | 12.61 | 12.42 | 12.67 | 12.35 | -1.51% | 1.28% | 25395 | 3159万 | 24.57 | 82.71 | 764.23 | 18 | 乐凯新材 | 2023-09-15 五 | 12.42 | 12.42 | 12.36 | 12.54 | 12.28 | -0.48% | 1.02% | 20089 | 2488万 | 24.45 | 82.31 | 760.54 | 19 | 乐凯新材 | 2023-09-18 一 | 12.39 | 12.36 | 12.66 | 12.80 | 12.27 | 2.43% | 2.05% | 40570 | 5118万 | 25.04 | 84.31 | 779 | 20 | 乐凯新材 | 2023-09-19 二 | 12.79 | 12.66 | 12.45 | 12.85 | 12.23 | -1.66% | 2.51% | 49733 | 6192万 | 24.63 | 82.91 | 766.08 | 21 | 乐凯新材 | 2023-09-20 三 | 12.44 | 12.45 | 12.15 | 12.44 | 12.01 | -2.41% | 1.36% | 26921 | 3293万 | 24.03 | 80.91 | 747.62 | 22 | 乐凯新材 | 2023-09-21 四 | 12.16 | 12.15 | 12.18 | 12.30 | 12.02 | 0.25% | 0.87% | 17205 | 2097万 | 24.09 | 81.11 | 749.46 | 23 | 乐凯新材 | 2023-09-22 五 | 12.12 | 12.18 | 12.31 | 12.33 | 12.01 | 1.07% | 0.73% | 14428 | 1768万 | 24.35 | 81.98 | 757.46 | 24 | 乐凯新材 | 2023-09-25 一 | 12.19 | 12.31 | 12.29 | 12.46 | 12.13 | -0.16% | 1.00% | 19876 | 2439万 | 24.31 | 81.84 | 756.23 | 25 | 乐凯新材 | 2023-09-26 二 | 12.22 | 12.29 | 12.49 | 12.80 | 12.22 | 1.63% | 2.28% | 45183 | 5666万 | 24.7 | 83.17 | 768.54 | 26 | 乐凯新材 | 2023-09-27 三 | 12.43 | 12.49 | 12.37 | 12.69 | 12.31 | -0.96% | 1.60% | 31681 | 3959万 | 24.47 | 82.37 | 761.16 | 27 | 乐凯新材 | 2023-09-28 四 | 12.34 | 12.37 | 12.57 | 12.63 | 12.34 | 1.62% | 1.28% | 25371 | 3182万 | 24.86 | 83.71 | 773.46 | 28 | 乐凯新材 | 2023-10-09 一 | 12.80 | 12.57 | 12.98 | 13.00 | 12.67 | 3.26% | 2.60% | 51410 | 6619万 | 25.67 | 86.44 | 798.69 | 29 | 乐凯新材 | 2023-10-10 二 | 12.98 | 12.98 | 13.14 | 13.52 | 12.90 | 1.23% | 3.75% | 74232 | 9822万 | 25.99 | 87.5 | 808.54 | 30 | 乐凯新材 | 2023-10-11 三 | 13.59 | 13.14 | 13.26 | 13.96 | 13.23 | 0.91% | 5.74% | 113513 | 15393万 | 26.23 | 88.3 | 815.92 | 31 | 乐凯新材 | 2023-10-12 四 | 13.26 | 13.26 | 13.62 | 13.80 | 13.05 | 2.71% | 4.95% | 97923 | 13241万 | 26.94 | 90.7 | 838.07 | 32 | 乐凯新材 | 2023-10-13 五 | 13.60 | 13.62 | 13.51 | 13.71 | 13.42 | -0.81% | 2.97% | 58655 | 7927万 | 26.72 | 89.97 | 831.3 | 33 | 乐凯新材 | 2023-10-16 一 | 13.61 | 13.51 | 13.60 | 13.62 | 13.40 | 0.67% | 2.39% | 47287 | 6386万 | 26.9 | 90.57 | 836.84 | 34 | 乐凯新材 | 2023-10-17 二 | 13.45 | 13.60 | 13.56 | 13.60 | 13.25 | -0.29% | 2.50% | 49519 | 6631万 | 26.82 | 90.3 | 834.38 | 35 | 乐凯新材 | 2023-10-18 三 | 13.42 | 13.56 | 13.28 | 13.51 | 13.25 | -2.06% | 1.80% | 35693 | 4769万 | 26.27 | 88.43 | 817.15 | 36 | 乐凯新材 | 2023-10-19 四 | 13.17 | 13.28 | 13.16 | 13.48 | 13.12 | -0.90% | 1.99% | 39389 | 5237万 | 26.03 | 87.64 | 809.77 | 37 | 乐凯新材 | 2023-10-20 五 | 13.02 | 13.16 | 13.02 | 13.29 | 12.94 | -1.06% | 1.80% | 35505 | 4638万 | 25.75 | 86.7 | 801.15 | 38 | 乐凯新材 | 2023-10-23 一 | 12.90 | 13.02 | 12.85 | 13.05 | 12.75 | -1.31% | 2.36% | 46657 | 6015万 | 25.42 | 85.57 | 146.82 | 39 | 乐凯新材 | 2023-10-24 二 | 12.84 | 12.85 | 13.16 | 13.21 | 12.75 | 2.41% | 2.51% | 49637 | 6481万 | 26.03 | 87.64 | 150.37 | 40 | 乐凯新材 | 2023-10-25 三 | 13.17 | 13.16 | 13.31 | 13.44 | 13.11 | 1.14% | 2.13% | 42207 | 5600万 | 26.33 | 88.63 | 152.08 | 41 | 乐凯新材 | 2023-10-26 四 | 13.23 | 13.31 | 13.77 | 13.81 | 13.00 | 3.46% | 4.64% | 91748 | 12354万 | 27.24 | 91.7 | 157.34 | 42 | 乐凯新材 | 2023-10-27 五 | 13.65 | 13.77 | 14.11 | 14.42 | 13.60 | 2.47% | 7.22% | 142817 | 20169万 | 27.91 | 93.96 | 161.22 | 43 | 乐凯新材 | 2023-10-30 一 | 14.20 | 14.11 | 14.28 | 14.42 | 13.90 | 1.20% | 5.50% | 108873 | 15486万 | 28.24 | 95.09 | 163.16 | 44 | 乐凯新材 | 2023-10-31 二 | 14.07 | 14.28 | 13.92 | 14.23 | 13.83 | -2.52% | 3.62% | 71531 | 10017万 | 27.53 | 92.7 | 159.05 | 45 | 乐凯新材 | 2023-11-01 三 | 13.88 | 13.92 | 13.96 | 14.20 | 13.80 | 0.29% | 2.53% | 50103 | 7008万 | 27.61 | 92.96 | 159.51 | 46 | 乐凯新材 | 2023-11-02 四 | 13.95 | 13.96 | 13.72 | 14.06 | 13.70 | -1.72% | 2.00% | 39475 | 5463万 | 27.14 | 91.36 | 156.77 | 47 | 乐凯新材 | 2023-11-03 五 | 13.87 | 13.72 | 14.36 | 14.65 | 13.82 | 4.66% | 6.26% | 123911 | 17807万 | 28.4 | 95.63 | 164.08 | 48 | 乐凯新材 | 2023-11-06 一 | 14.35 | 14.36 | 14.28 | 14.37 | 13.97 | -0.56% | 5.29% | 104545 | 14785万 | 28.24 | 95.09 | 163.16 | 49 | 乐凯新材 | 2023-11-07 二 | 14.23 | 14.28 | 14.21 | 14.38 | 14.07 | -0.49% | 3.38% | 66790 | 9500万 | 28.11 | 94.63 | 162.36 | 50 | 乐凯新材 | 2023-11-08 三 | 14.26 | 14.21 | 14.77 | 14.85 | 13.95 | 3.94% | 7.48% | 147855 | 21389万 | 29.21 | 98.36 | 168.76 | 51 | 乐凯新材 | 2023-11-09 四 | 14.73 | 14.77 | 15.91 | 17.07 | 14.30 | 7.72% | 12.93% | 255688 | 39849万 | 31.47 | 105.95 | 181.79 | 52 | 乐凯新材 | 2023-11-10 五 | 15.40 | 15.91 | 17.00 | 17.60 | 15.40 | 6.85% | 14.92% | 295203 | 49277万 | 33.62 | 113.21 | 194.24 | 53 | 航天智造 | 2023-11-13 一 | 16.32 | 17.00 | 19.50 | 20.28 | 16.20 | 14.71% | 21.49% | 425017 | 77665万 | 38.57 | 129.85 | 222.81 | 54 | 航天智造 | 2023-11-14 二 | 18.70 | 19.50 | 18.17 | 18.95 | 17.98 | -6.82% | 18.14% | 358758 | 65820万 | 35.94 | 121 | 207.61 | 55 | 航天智造 | 2023-11-15 三 | 17.81 | 18.17 | 19.90 | 20.72 | 17.81 | 9.52% | 21.50% | 425272 | 82292万 | 39.36 | 132.52 | 227.38 | 56 | 航天智造 | 2023-11-16 四 | 19.91 | 19.90 | 19.00 | 21.51 | 18.86 | -4.52% | 19.57% | 387127 | 77227万 | 37.58 | 126.53 | 217.09 | 57 | 航天智造 | 2023-11-17 五 | 18.45 | 19.00 | 17.81 | 18.70 | 17.69 | -6.26% | 15.48% | 306119 | 55186万 | 35.23 | 118.6 | 203.5 | 58 | 航天智造 | 2023-11-20 一 | 17.88 | 17.81 | 17.91 | 18.23 | 17.47 | 0.56% | 9.92% | 196269 | 35022万 | 35.42 | 119.27 | 204.64 | 59 | 航天智造 | 2023-11-21 二 | 17.83 | 17.91 | 17.09 | 18.07 | 16.96 | -4.58% | 12.06% | 238483 | 41419万 | 33.8 | 113.81 | 195.27 | 60 | 航天智造 | 2023-11-22 三 | 16.98 | 17.09 | 17.09 | 17.44 | 16.73 | 0.00% | 9.36% | 185093 | 31518万 | 33.8 | 113.81 | 195.27 | 61 | 航天智造 | 2023-11-23 四 | 16.85 | 17.09 | 17.19 | 17.35 | 16.68 | 0.59% | 6.90% | 136392 | 23383万 | 34 | 114.47 | 196.41 | 62 | 航天智造 | 2023-11-24 五 | 17.05 | 17.19 | 17.54 | 17.96 | 17.01 | 2.04% | 10.95% | 216496 | 37942万 | 34.69 | 116.8 | 200.41 | 63 | 航天智造 | 2023-11-27 一 | 17.60 | 17.54 | 17.59 | 17.75 | 16.34 | 0.29% | 10.19% | 201532 | 34083万 | 34.79 | 117.14 | 200.98 | 64 | 航天智造 | 2023-11-28 二 | 17.24 | 17.59 | 17.13 | 17.93 | 17.01 | -2.62% | 7.19% | 142139 | 24732万 | 33.88 | 114.07 | 195.73 | 65 | 航天智造 | 2023-11-29 三 | 16.97 | 17.13 | 16.90 | 17.36 | 16.81 | -1.34% | 5.63% | 111267 | 18936万 | 33.43 | 112.54 | 193.1 | 66 | 航天智造 | 2023-11-30 四 | 16.82 | 16.90 | 16.65 | 16.96 | 16.49 | -1.48% | 5.08% | 100552 | 16766万 | 32.93 | 110.88 | 190.24 | 67 | 航天智造 | 2023-12-01 五 | 16.65 | 16.65 | 16.72 | 16.80 | 16.46 | 0.42% | 3.64% | 71942 | 11993万 | 33.07 | 111.34 | 191.04 | 68 | 航天智造 | 2023-12-04 一 | 16.74 | 16.72 | 16.87 | 17.10 | 16.66 | 0.90% | 3.81% | 75267 | 12738万 | 33.37 | 112.34 | 192.76 | 69 | 航天智造 | 2023-12-05 二 | 16.88 | 16.87 | 16.56 | 17.37 | 16.54 | -1.84% | 5.75% | 113711 | 19173万 | 32.75 | 110.28 | 189.21 | 70 | 航天智造 | 2023-12-06 三 | 16.32 | 16.56 | 16.63 | 16.96 | 16.16 | 0.42% | 4.35% | 85959 | 14326万 | 32.89 | 110.74 | 190.01 | 71 | 航天智造 | 2023-12-07 四 | 16.52 | 16.63 | 16.38 | 16.71 | 16.36 | -1.50% | 3.13% | 61858 | 10193万 | 32.4 | 109.08 | 187.16 | 72 | 航天智造 | 2023-12-08 五 | 16.40 | 16.38 | 16.04 | 16.55 | 16.04 | -2.08% | 3.95% | 78042 | 12663万 | 31.73 | 106.81 | 183.27 | 73 | 航天智造 | 2023-12-11 一 | 16.10 | 16.04 | 16.32 | 16.35 | 16.01 | 1.75% | 3.09% | 61020 | 9888万 | 32.28 | 108.68 | 186.47 | 74 | 航天智造 | 2023-12-12 二 | 16.35 | 16.32 | 16.30 | 16.62 | 16.23 | -0.12% | 2.38% | 47022 | 7707万 | 32.24 | 108.55 | 186.24 | 75 | 航天智造 | 2023-12-13 三 | 16.31 | 16.30 | 16.18 | 16.48 | 16.13 | -0.74% | 3.34% | 45209 | 7351万 | 21.92 | 136.79 | 234.7 | 76 | 航天智造 | 2023-12-14 四 | 16.14 | 16.18 | 16.10 | 16.31 | 16.07 | -0.49% | 2.80% | 37890 | 6127万 | 21.81 | 136.11 | 233.54 | 77 | 航天智造 | 2023-12-15 五 | 16.06 | 16.10 | 15.83 | 16.16 | 15.78 | -1.68% | 4.12% | 55851 | 8878万 | 21.44 | 133.83 | 229.63 | 78 | 航天智造 | 2023-12-18 一 | 15.84 | 15.83 | 15.62 | 15.93 | 15.53 | -1.33% | 3.13% | 42426 | 6658万 | 21.16 | 132.05 | 226.58 | 79 | 航天智造 | 2023-12-19 二 | 15.67 | 15.62 | 15.65 | 15.73 | 15.48 | 0.19% | 2.50% | 33909 | 5291万 | 21.2 | 132.31 | 227.01 | 80 | 航天智造 | 2023-12-20 三 | 15.68 | 15.65 | 15.37 | 15.78 | 15.37 | -1.79% | 2.60% | 35158 | 5448万 | 20.82 | 129.94 | 222.95 | 81 | 航天智造 | 2023-12-21 四 | 15.21 | 15.37 | 15.39 | 15.57 | 15.00 | 0.13% | 2.74% | 37089 | 5697万 | 20.85 | 130.11 | 223.24 | 82 | 航天智造 | 2023-12-22 五 | 15.41 | 15.39 | 15.38 | 15.67 | 15.30 | -0.06% | 3.19% | 43242 | 6687万 | 20.83 | 130.02 | 223.1 | 83 | 航天智造 | 2023-12-25 一 | 15.33 | 15.38 | 15.43 | 15.46 | 15.16 | 0.33% | 2.39% | 32434 | 4969万 | 20.9 | 130.45 | 223.82 | 84 | 航天智造 | 2023-12-26 二 | 15.25 | 15.43 | 15.05 | 15.43 | 14.99 | -2.46% | 2.79% | 37797 | 5706万 | 20.39 | 127.23 | 218.31 | 85 | 航天智造 | 2023-12-27 三 | 15.00 | 15.05 | 15.26 | 15.32 | 15.00 | 1.40% | 2.75% | 37222 | 5656万 | 20.67 | 129.01 | 221.36 | 86 | 航天智造 | 2023-12-28 四 | 15.16 | 15.26 | 15.51 | 15.65 | 15.16 | 1.64% | 3.66% | 49605 | 7672万 | 21.01 | 131.12 | 224.98 | 87 | 航天智造 | 2023-12-29 五 | 15.41 | 15.51 | 15.67 | 15.79 | 15.34 | 1.03% | 3.92% | 53081 | 8291万 | 21.23 | 132.48 | 227.3 | 88 | 航天智造 | 2024-01-02 二 | 15.63 | 15.67 | 15.72 | 15.94 | 15.60 | 0.32% | 4.82% | 65250 | 10287万 | 21.29 | 132.9 | 228.03 | 89 | 航天智造 | 2024-01-03 三 | 15.65 | 15.72 | 15.34 | 15.69 | 15.15 | -2.42% | 4.58% | 62031 | 9519万 | 20.78 | 129.69 | 222.52 | 90 | 航天智造 | 2024-01-04 四 | 15.29 | 15.34 | 15.20 | 15.37 | 15.10 | -0.91% | 2.53% | 34302 | 5220万 | 20.59 | 128.5 | 220.49 | 91 | 航天智造 | 2024-01-05 五 | 15.32 | 15.20 | 14.89 | 15.33 | 14.79 | -2.04% | 2.93% | 39729 | 5971万 | 20.17 | 125.88 | 215.99 | 92 | 航天智造 | 2024-01-08 一 | 15.08 | 14.89 | 14.75 | 15.08 | 14.73 | -0.94% | 2.70% | 36574 | 5441万 | 19.98 | 124.7 | 213.96 | 93 | 航天智造 | 2024-01-09 二 | 14.84 | 14.75 | 14.76 | 14.97 | 14.60 | 0.07% | 2.33% | 31509 | 4657万 | 19.99 | 124.78 | 214.1 | 94 | 航天智造 | 2024-01-10 三 | 14.79 | 14.76 | 14.60 | 14.79 | 14.46 | -1.08% | 2.03% | 27565 | 4033万 | 19.78 | 123.43 | 211.78 | 95 | 航天智造 | 2024-01-11 四 | 14.64 | 14.60 | 14.93 | 14.98 | 14.60 | 2.26% | 2.04% | 27634 | 4093万 | 20.22 | 126.22 | 216.57 | 96 | 航天智造 | 2024-01-12 五 | 14.93 | 14.93 | 14.80 | 15.06 | 14.80 | -0.87% | 1.78% | 24118 | 3599万 | 20.05 | 125.12 | 214.68 | 97 | 航天智造 | 2024-01-15 一 | 14.80 | 14.80 | 14.91 | 15.03 | 14.64 | 0.74% | 1.95% | 26353 | 3918万 | 20.2 | 126.05 | 216.28 | 98 | 航天智造 | 2024-01-16 二 | 14.66 | 14.91 | 14.53 | 14.83 | 14.37 | -2.55% | 2.75% | 37212 | 5403万 | 19.68 | 122.84 | 210.77 | 99 | 航天智造 | 2024-01-17 三 | 14.51 | 14.53 | 14.19 | 14.65 | 14.16 | -2.34% | 2.54% | 34349 | 4949万 | 19.22 | 119.96 | 205.84 | 100 | 航天智造 | 2024-01-18 四 | 14.13 | 14.19 | 14.17 | 14.24 | 13.71 | -0.14% | 3.80% | 51506 | 7184万 | 19.19 | 119.79 | 205.55 | 101 | 航天智造 | 2024-01-19 五 | 14.17 | 14.17 | 13.95 | 14.32 | 13.90 | -1.55% | 2.11% | 28598 | 4020万 | 18.9 | 117.93 | 202.35 | 102 | 航天智造 | 2024-01-22 一 | 13.77 | 13.95 | 13.08 | 13.90 | 13.02 | -6.24% | 3.58% | 48523 | 6548万 | 17.72 | 110.58 | 189.73 | 103 | 航天智造 | 2024-01-23 二 | 13.03 | 13.08 | 13.20 | 13.32 | 12.97 | 0.92% | 3.20% | 43383 | 5696万 | 17.88 | 111.59 | 191.48 | 104 | 航天智造 | 2024-01-24 三 | 13.20 | 13.20 | 13.33 | 13.33 | 12.81 | 0.98% | 3.48% | 47118 | 6187万 | 18.06 | 112.69 | 193.36 | 105 | 航天智造 | 2024-01-25 四 | 13.38 | 13.33 | 13.99 | 14.02 | 13.20 | 4.95% | 4.54% | 61557 | 8461万 | 18.95 | 118.27 | 202.93 | 106 | 航天智造 | 2024-01-26 五 | 13.86 | 13.99 | 14.06 | 14.35 | 13.84 | 0.50% | 4.62% | 62545 | 8840万 | 19.05 | 118.86 | 203.95 | 107 | 航天智造 | 2024-01-29 一 | 13.86 | 14.06 | 13.44 | 14.00 | 13.40 | -4.41% | 3.48% | 47127 | 6406万 | 18.21 | 113.62 | 194.96 | 108 | 航天智造 | 2024-01-30 二 | 13.45 | 13.44 | 13.15 | 13.71 | 13.12 | -2.16% | 3.12% | 42329 | 5668万 | 17.81 | 111.17 | 190.75 | 109 | 航天智造 | 2024-01-31 三 | 13.15 | 13.15 | 12.30 | 13.15 | 12.20 | -6.46% | 4.53% | 61371 | 7733万 | 16.66 | 103.99 | 178.42 | 110 | 航天智造 | 2024-02-01 四 | 12.30 | 12.30 | 12.10 | 12.49 | 11.87 | -1.63% | 4.03% | 54643 | 6639万 | 16.39 | 102.29 | 175.52 | 111 | 航天智造 | 2024-02-02 五 | 12.14 | 12.10 | 11.48 | 12.38 | 11.06 | -5.12% | 4.83% | 65393 | 7641万 | 15.55 | 97.05 | 166.53 | 112 | 航天智造 | 2024-02-05 一 | 11.18 | 11.48 | 10.01 | 11.48 | 9.80 | -12.80% | 7.90% | 107015 | 11051万 | 13.56 | 84.63 | 145.2 | 113 | 航天智造 | 2024-02-06 二 | 10.02 | 10.01 | 10.51 | 10.69 | 9.45 | 5.00% | 8.45% | 114438 | 11489万 | 14.24 | 88.85 | 152.45 | 114 | 航天智造 | 2024-02-07 三 | 10.46 | 10.51 | 10.36 | 11.51 | 10.22 | -1.43% | 10.74% | 145544 | 15739万 | 14.03 | 87.58 | 150.28 | 115 | 航天智造 | 2024-02-08 四 | 10.48 | 10.36 | 11.31 | 11.38 | 9.84 | 9.17% | 12.14% | 164508 | 17460万 | 15.32 | 95.62 | 164.06 | 116 | 航天智造 | 2024-02-19 一 | 11.33 | 11.31 | 11.62 | 12.00 | 11.28 | 2.74% | 9.87% | 133676 | 15543万 | 15.74 | 98.24 | 168.56 | 117 | 航天智造 | 2024-02-20 二 | 11.52 | 11.62 | 11.80 | 11.85 | 11.28 | 1.55% | 5.12% | 69352 | 8073万 | 15.98 | 99.76 | 171.17 | 118 | 航天智造 | 2024-02-21 三 | 11.76 | 11.80 | 12.14 | 12.56 | 11.57 | 2.88% | 7.76% | 105058 | 12830万 | 16.44 | 102.63 | 176.1 | 119 | 航天智造 | 2024-02-22 四 | 11.98 | 12.14 | 12.39 | 12.40 | 11.92 | 2.06% | 5.85% | 79177 | 9688万 | 16.78 | 104.75 | 179.73 | 120 | 航天智造 | 2024-02-23 五 | 12.46 | 12.39 | 12.76 | 12.82 | 12.23 | 2.99% | 6.38% | 86477 | 10792万 | 17.28 | 107.87 | 185.09 | 121 | 航天智造 | 2024-02-26 一 | 12.76 | 12.76 | 12.99 | 13.32 | 12.73 | 1.80% | 7.77% | 105272 | 13694万 | 17.6 | 109.82 | 188.43 | 122 | 航天智造 | 2024-02-27 二 | 12.91 | 12.99 | 13.49 | 13.52 | 12.81 | 3.85% | 6.92% | 93736 | 12437万 | 18.27 | 114.05 | 195.68 | 123 | 航天智造 | 2024-02-28 三 | 13.49 | 13.49 | 12.34 | 13.69 | 12.34 | -8.52% | 9.35% | 126718 | 16505万 | 16.72 | 104.32 | 179 | 124 | 航天智造 | 2024-02-29 四 | 12.37 | 12.34 | 13.02 | 13.03 | 12.23 | 5.51% | 6.04% | 81873 | 10448万 | 17.64 | 110.07 | 188.86 | 125 | 航天智造 | 2024-03-01 五 | 13.13 | 13.02 | 13.18 | 13.35 | 12.92 | 1.23% | 5.35% | 72418 | 9501万 | 17.85 | 111.43 | 191.19 | 126 | 航天智造 | 2024-03-04 一 | 13.22 | 13.18 | 13.24 | 13.36 | 12.93 | 0.46% | 4.40% | 59631 | 7848万 | 17.93 | 111.93 | 192.06 | 127 | 航天智造 | 2024-03-05 二 | 13.19 | 13.24 | 13.03 | 13.28 | 12.96 | -1.59% | 4.27% | 57841 | 7585万 | 17.65 | 110.16 | 189.01 | 128 | 航天智造 | 2024-03-06 三 | 12.90 | 13.03 | 13.00 | 13.17 | 12.72 | -0.23% | 3.81% | 51652 | 6699万 | 17.61 | 109.9 | 188.57 | 129 | 航天智造 | 2024-03-07 四 | 12.98 | 13.00 | 13.18 | 13.95 | 12.98 | 1.38% | 8.72% | 118144 | 15835万 | 17.85 | 111.43 | 191.19 | 130 | 航天智造 | 2024-03-08 五 | 13.19 | 13.18 | 13.17 | 13.28 | 12.87 | -0.08% | 5.43% | 73576 | 9592万 | 17.84 | 111.34 | 191.04 | 131 | 航天智造 | 2024-03-14 四 | 15.68 | 15.98 | 15.21 | 15.70 | 14.93 | -4.82% | 16.16% | 218910 | 33459万 | 20.6 | 128.59 | 30.37 | 132 | 航天智造 | 2024-03-15 五 | 15.18 | 15.21 | 15.20 | 15.86 | 14.91 | -0.07% | 13.72% | 185894 | 28497万 | 20.59 | 128.5 | 30.35 | 133 | 航天智造 | 2024-03-18 一 | 15.19 | 15.20 | 16.18 | 16.43 | 14.90 | 6.45% | 18.63% | 252355 | 39242万 | 21.92 | 136.79 | 32.31 | 134 | 航天智造 | 2024-03-19 二 | 15.86 | 16.18 | 15.47 | 15.96 | 15.45 | -4.39% | 13.48% | 182591 | 28700万 | 20.96 | 130.78 | 30.89 | 135 | 航天智造 | 2024-03-20 三 | 15.61 | 15.47 | 16.00 | 16.04 | 15.42 | 3.43% | 11.65% | 157871 | 24960万 | 21.67 | 135.27 | 31.95 | 136 | 航天智造 | 2024-03-21 四 | 16.00 | 16.00 | 15.69 | 16.00 | 15.46 | -1.94% | 9.31% | 126113 | 19782万 | 21.25 | 132.64 | 31.33 | 137 | 航天智造 | 2024-03-22 五 | 15.73 | 15.69 | 15.17 | 15.74 | 15.04 | -3.31% | 8.10% | 109693 | 16740万 | 20.55 | 128.25 | 30.3 | 138 | 航天智造 | 2024-03-25 一 | 14.97 | 15.17 | 16.04 | 16.58 | 14.91 | 5.74% | 20.36% | 275740 | 43995万 | 21.73 | 135.6 | 32.03 | 139 | 航天智造 | 2024-03-26 二 | 15.88 | 16.04 | 17.05 | 17.50 | 15.70 | 6.30% | 22.64% | 306687 | 51551万 | 23.1 | 144.14 | 34.05 | 140 | 航天智造 | 2024-03-27 三 | 16.50 | 17.05 | 15.48 | 16.68 | 15.24 | -9.21% | 16.56% | 224282 | 35533万 | 20.97 | 130.87 | 30.91 | 141 | 航天智造 | 2024-03-28 四 | 15.25 | 15.48 | 16.04 | 16.25 | 15.25 | 3.62% | 13.96% | 189148 | 30216万 | 21.73 | 135.6 | 32.03 | 142 | 航天智造 | 2024-03-29 五 | 16.74 | 16.04 | 16.00 | 17.29 | 15.94 | -0.25% | 18.36% | 248748 | 41136万 | 21.67 | 135.27 | 31.95 | 143 | 航天智造 | 2024-04-01 一 | 16.02 | 16.00 | 17.00 | 17.25 | 16.01 | 6.25% | 19.07% | 258308 | 43095万 | 23.03 | 143.72 | 33.95 | 144 | 航天智造 | 2024-04-02 二 | 16.81 | 17.00 | 16.36 | 16.92 | 16.10 | -3.76% | 13.81% | 187051 | 30631万 | 22.16 | 138.31 | 32.67 | 145 | 航天智造 | 2024-04-03 三 | 16.25 | 16.36 | 15.09 | 16.25 | 15.00 | -7.76% | 12.23% | 165628 | 25450万 | 20.44 | 127.57 | 30.14 | 146 | 航天智造 | 2024-04-08 一 | 15.09 | 15.09 | 14.29 | 15.28 | 14.25 | -5.30% | 9.90% | 134068 | 19524万 | 19.36 | 120.81 | 28.54 | 147 | 航天智造 | 2024-04-09 二 | 14.25 | 14.29 | 14.77 | 15.00 | 14.25 | 3.36% | 7.58% | 102663 | 15081万 | 20.01 | 124.87 | 29.5 | 148 | 航天智造 | 2024-04-10 三 | 14.77 | 14.77 | 14.34 | 14.77 | 14.03 | -2.91% | 6.34% | 85914 | 12290万 | 19.42 | 121.23 | 28.64 | 149 | 航天智造 | 2024-04-11 四 | 14.13 | 14.34 | 14.35 | 14.54 | 14.13 | 0.07% | 4.67% | 63248 | 9089万 | 19.44 | 121.32 | 28.66 | 150 | 航天智造 | 2024-04-12 五 | 14.34 | 14.35 | 14.29 | 14.66 | 14.20 | -0.42% | 4.67% | 63271 | 9151万 | 19.36 | 120.81 | 28.54 | 151 | 航天智造 | 2024-04-15 一 | 14.21 | 14.29 | 14.59 | 14.97 | 13.77 | 2.10% | 8.26% | 111866 | 16188万 | 19.76 | 123.35 | 29.14 | 152 | 航天智造 | 2024-04-16 二 | 14.30 | 14.59 | 13.15 | 14.30 | 12.98 | -9.87% | 9.64% | 130566 | 17557万 | 17.81 | 111.17 | 26.26 | 153 | 航天智造 | 2024-04-17 三 | 13.40 | 13.15 | 14.10 | 14.15 | 13.40 | 7.22% | 7.25% | 98176 | 13712万 | 19.1 | 119.2 | 28.16 | 154 | 航天智造 | 2024-04-18 四 | 14.14 | 14.10 | 14.43 | 14.60 | 13.88 | 2.34% | 6.94% | 93942 | 13498万 | 19.55 | 121.99 | 28.82 | 155 | 航天智造 | 2024-04-19 五 | 14.32 | 14.43 | 15.30 | 15.30 | 14.25 | 6.03% | 11.89% | 160998 | 23948万 | 20.73 | 129.35 | 30.55 | 156 | 航天智造 | 2024-04-22 一 | 16.10 | 15.30 | 15.47 | 16.49 | 15.40 | 1.11% | 16.58% | 231034 | 36738万 | 21.56 | 130.78 | 23.86 | 157 | 航天智造 | 2024-04-23 二 | 15.35 | 15.47 | 15.76 | 16.19 | 15.22 | 1.87% | 13.78% | 192006 | 30162万 | 21.96 | 133.24 | 24.31 | 158 | 航天智造 | 2024-04-24 三 | 15.49 | 15.76 | 15.66 | 15.80 | 15.30 | -0.63% | 10.43% | 145318 | 22637万 | 21.82 | 132.39 | 24.15 | 159 | 航天智造 | 2024-04-25 四 | 15.50 | 15.66 | 15.32 | 15.65 | 15.15 | -2.17% | 7.85% | 109361 | 16801万 | 21.35 | 129.52 | 23.63 | 160 | 航天智造 | 2024-04-26 五 | 15.40 | 15.32 | 15.55 | 15.70 | 15.32 | 1.50% | 8.91% | 124232 | 19268万 | 21.67 | 131.46 | 23.98 | 161 | 航天智造 | 2024-04-29 一 | 15.55 | 15.55 | 15.68 | 15.82 | 15.47 | 0.84% | 8.96% | 124891 | 19592万 | 21.85 | 132.56 | 24.18 | 162 | 航天智造 | 2024-04-30 二 | 15.79 | 15.68 | 16.55 | 16.55 | 15.69 | 5.55% | 17.27% | 240698 | 39257万 | 23.06 | 139.92 | 25.52 |
|
行情刷新 | 流通股东
|