| 股票名称 | 代码 300554 | 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 | 三超新材 | 2024-04-30 二 | 23.31 | 23.22 | 22.77 | 23.32 | 22.41 | -1.94% | 7.91% | 60589 | 13831万 | 17.43 | 26.01 | 87.66 | 2 | 三超新材 | 2024-04-29 一 | 22.87 | 22.86 | 23.22 | 23.64 | 22.52 | 1.57% | 11.89% | 91016 | 21078万 | 17.77 | 26.52 | 89.39 | 3 | 三超新材 | 2024-04-26 五 | 21.25 | 21.68 | 22.86 | 23.87 | 21.25 | 5.44% | 14.29% | 109417 | 24689万 | 17.5 | 26.11 | 88 | 4 | 三超新材 | 2024-04-25 四 | 21.08 | 20.77 | 21.68 | 22.95 | 20.86 | 4.38% | 12.53% | 95939 | 20977万 | 16.6 | 24.76 | 83.46 | 5 | 三超新材 | 2024-04-24 三 | 20.15 | 20.15 | 20.85 | 20.94 | 20.01 | 3.47% | 6.46% | 49454 | 10229万 | 15.96 | 23.81 | 88.48 | 6 | 三超新材 | 2024-04-23 二 | 20.02 | 19.60 | 20.15 | 20.34 | 19.65 | 2.81% | 5.41% | 41407 | 8323万 | 15.42 | 23.01 | 85.5 | 7 | 三超新材 | 2024-04-22 一 | 19.76 | 20.02 | 19.60 | 20.14 | 19.21 | -2.10% | 4.74% | 36272 | 7130万 | 15 | 22.39 | 83.17 | 8 | 三超新材 | 2024-04-19 五 | 20.00 | 20.25 | 20.02 | 20.38 | 19.55 | -1.14% | 5.87% | 44948 | 8963万 | 15.33 | 22.87 | 84.95 | 9 | 三超新材 | 2024-04-18 四 | 20.41 | 20.41 | 20.25 | 20.96 | 19.70 | -0.78% | 9.26% | 70884 | 14453万 | 15.5 | 23.13 | 85.93 | 10 | 三超新材 | 2024-04-17 三 | 18.32 | 17.57 | 20.41 | 20.42 | 18.32 | 16.16% | 10.88% | 83296 | 16331万 | 15.62 | 23.31 | 86.61 | 11 | 三超新材 | 2024-04-16 二 | 19.79 | 20.08 | 17.57 | 19.99 | 17.30 | -12.50% | 10.98% | 84026 | 15131万 | 13.45 | 20.07 | 74.56 | 12 | 三超新材 | 2024-04-15 一 | 22.15 | 22.15 | 20.08 | 22.31 | 19.60 | -9.35% | 9.92% | 75940 | 15680万 | 15.37 | 22.93 | 85.21 | 13 | 三超新材 | 2024-04-12 五 | 21.79 | 21.79 | 22.15 | 22.95 | 21.66 | 1.65% | 7.46% | 57103 | 12700万 | 16.96 | 25.3 | 93.99 | 14 | 三超新材 | 2024-04-11 四 | 21.60 | 21.95 | 21.79 | 22.27 | 21.53 | -0.73% | 4.93% | 37711 | 8295万 | 16.68 | 24.89 | 92.46 | 15 | 三超新材 | 2024-04-10 三 | 22.90 | 22.99 | 21.95 | 22.98 | 21.61 | -4.52% | 6.10% | 46674 | 10306万 | 16.8 | 25.07 | 93.14 | 16 | 三超新材 | 2024-04-09 二 | 22.50 | 22.30 | 22.99 | 23.29 | 22.27 | 3.09% | 6.01% | 45975 | 10465万 | 17.6 | 26.26 | 97.56 | 17 | 三超新材 | 2024-04-08 一 | 23.09 | 23.12 | 22.30 | 23.13 | 22.24 | -3.55% | 6.09% | 46645 | 10506万 | 17.07 | 25.47 | 94.63 | 18 | 三超新材 | 2024-04-03 三 | 23.92 | 24.15 | 23.12 | 24.15 | 22.73 | -4.27% | 10.25% | 78445 | 18288万 | 17.7 | 26.41 | 98.11 | 19 | 三超新材 | 2024-04-02 二 | 24.51 | 24.16 | 24.15 | 25.40 | 23.79 | -0.04% | 12.85% | 98377 | 24284万 | 18.49 | 27.58 | 102.48 | 20 | 三超新材 | 2024-04-01 一 | 23.79 | 23.82 | 24.16 | 24.70 | 23.79 | 1.43% | 8.11% | 62093 | 15103万 | 18.49 | 27.59 | 102.52 | 21 | 三超新材 | 2024-03-29 五 | 23.45 | 23.38 | 23.82 | 24.19 | 23.24 | 1.88% | 7.03% | 53845 | 12729万 | 18.23 | 27.21 | 101.08 | 22 | 三超新材 | 2024-03-28 四 | 22.73 | 22.36 | 23.38 | 23.75 | 22.61 | 4.56% | 9.22% | 70570 | 16351万 | 17.9 | 26.7 | 99.21 | 23 | 三超新材 | 2024-03-27 三 | 24.20 | 24.25 | 22.36 | 24.20 | 22.16 | -7.79% | 10.09% | 77246 | 17743万 | 17.12 | 25.54 | 94.88 | 24 | 三超新材 | 2024-03-26 二 | 24.88 | 25.39 | 24.25 | 25.30 | 23.60 | -4.49% | 10.55% | 80782 | 19711万 | 18.56 | 27.7 | 102.9 | 25 | 三超新材 | 2024-03-25 一 | 25.10 | 25.45 | 25.39 | 26.25 | 24.85 | -0.24% | 10.68% | 81780 | 20978万 | 19.44 | 29 | 107.74 | 26 | 三超新材 | 2024-03-22 五 | 26.86 | 27.16 | 25.45 | 26.90 | 25.39 | -6.30% | 15.57% | 119159 | 31014万 | 19.48 | 29.07 | 108 | 27 | 三超新材 | 2024-03-21 四 | 27.93 | 27.97 | 27.16 | 29.00 | 27.09 | -2.90% | 18.28% | 139921 | 38913万 | 20.79 | 31.02 | 115.25 | 28 | 三超新材 | 2024-03-20 三 | 26.90 | 26.90 | 27.97 | 28.30 | 26.40 | 3.98% | 23.09% | 176735 | 48426万 | 21.41 | 31.94 | 118.69 | 29 | 三超新材 | 2024-03-19 二 | 27.50 | 27.39 | 26.90 | 28.21 | 26.81 | -1.79% | 24.41% | 186892 | 51242万 | 20.59 | 30.72 | 114.15 | 30 | 三超新材 | 2024-03-18 一 | 25.11 | 25.25 | 27.39 | 27.40 | 25.03 | 8.48% | 23.56% | 180349 | 47954万 | 20.97 | 31.28 | 92.54 | 31 | 三超新材 | 2024-03-15 五 | 24.89 | 24.97 | 25.25 | 25.28 | 24.50 | 1.12% | 14.46% | 110725 | 27677万 | 19.33 | 28.84 | 85.31 | 32 | 三超新材 | 2024-03-14 四 | 26.48 | 27.00 | 24.97 | 26.48 | 24.35 | -7.52% | 22.60% | 172988 | 43514万 | 19.11 | 28.52 | 84.36 | 33 | 三超新材 | 2024-03-08 五 | 21.69 | 22.24 | 26.69 | 26.69 | 21.37 | 20.01% | 29.39% | 224946 | 53611万 | 20.43 | 30.48 | 90.18 | 34 | 三超新材 | 2024-03-07 四 | 23.60 | 22.13 | 22.24 | 24.15 | 22.14 | 0.50% | 34.08% | 260888 | 60743万 | 17.02 | 25.4 | 75.14 | 35 | 三超新材 | 2024-03-06 三 | 18.44 | 18.44 | 22.13 | 22.13 | 18.44 | 20.01% | 17.97% | 137581 | 28577万 | 16.94 | 25.28 | 74.77 | 36 | 三超新材 | 2024-03-05 二 | 18.91 | 19.06 | 18.44 | 19.20 | 18.32 | -3.25% | 8.85% | 67746 | 12663万 | 14.12 | 21.06 | 62.3 | 37 | 三超新材 | 2024-03-04 一 | 19.26 | 19.26 | 19.06 | 19.49 | 18.21 | -1.04% | 10.28% | 78726 | 14820万 | 14.59 | 21.77 | 64.4 | 38 | 三超新材 | 2024-03-01 五 | 19.20 | 19.56 | 19.26 | 19.43 | 18.71 | -1.53% | 15.83% | 121200 | 23135万 | 14.74 | 22 | 65.07 | 39 | 三超新材 | 2024-02-29 四 | 17.01 | 17.33 | 19.56 | 19.67 | 16.90 | 12.87% | 19.36% | 148198 | 27617万 | 14.97 | 22.34 | 66.09 | 40 | 三超新材 | 2024-02-28 三 | 20.13 | 19.52 | 17.33 | 20.30 | 17.21 | -11.22% | 16.19% | 123934 | 23413万 | 13.27 | 19.79 | 58.55 | 41 | 三超新材 | 2024-02-27 二 | 18.41 | 18.63 | 19.52 | 19.55 | 18.26 | 4.78% | 10.36% | 79317 | 15060万 | 14.94 | 22.29 | 65.95 | 42 | 三超新材 | 2024-02-26 一 | 18.23 | 18.31 | 18.63 | 19.20 | 17.92 | 1.75% | 12.82% | 98106 | 18143万 | 14.26 | 21.28 | 62.94 | 43 | 三超新材 | 2024-02-23 五 | 17.82 | 17.65 | 18.31 | 18.87 | 17.70 | 3.74% | 14.02% | 107333 | 19470万 | 14.02 | 20.91 | 61.86 | 44 | 三超新材 | 2024-02-22 四 | 16.69 | 16.71 | 17.65 | 17.80 | 16.44 | 5.63% | 13.13% | 100508 | 17222万 | 13.51 | 20.16 | 59.63 | 45 | 三超新材 | 2024-02-21 三 | 15.84 | 16.09 | 16.71 | 17.68 | 15.64 | 3.85% | 12.49% | 95607 | 16119万 | 12.79 | 19.08 | 56.46 | 46 | 三超新材 | 2024-02-20 二 | 15.35 | 15.27 | 16.09 | 16.18 | 14.92 | 5.37% | 9.57% | 73287 | 11554万 | 12.32 | 18.38 | 54.36 | 47 | 三超新材 | 2024-02-19 一 | 14.31 | 14.33 | 15.27 | 15.32 | 14.30 | 6.56% | 10.62% | 81290 | 12163万 | 11.69 | 17.44 | 51.59 | 48 | 三超新材 | 2024-02-08 四 | 12.55 | 12.89 | 14.33 | 14.51 | 12.30 | 11.17% | 11.84% | 90603 | 12171万 | 10.97 | 16.37 | 48.42 | 49 | 三超新材 | 2024-02-07 三 | 14.12 | 14.28 | 12.89 | 14.22 | 12.82 | -9.73% | 11.09% | 84856 | 11367万 | 9.87 | 14.72 | 43.55 | 50 | 三超新材 | 2024-02-06 二 | 13.97 | 14.57 | 14.28 | 14.98 | 12.58 | -1.99% | 10.90% | 83424 | 11297万 | 10.93 | 16.31 | 48.25 | 51 | 三超新材 | 2024-02-05 一 | 16.67 | 17.00 | 14.57 | 16.75 | 14.11 | -14.29% | 8.02% | 61403 | 9214万 | 11.15 | 16.64 | 49.23 | 52 | 三超新材 | 2024-02-02 五 | 18.36 | 18.22 | 17.00 | 18.66 | 16.42 | -6.70% | 5.39% | 41251 | 7199万 | 13.01 | 19.42 | 57.44 | 53 | 三超新材 | 2024-02-01 四 | 18.73 | 18.60 | 18.22 | 18.74 | 17.76 | -2.04% | 4.62% | 35399 | 6450万 | 13.95 | 20.81 | 61.56 | 54 | 三超新材 | 2024-01-31 三 | 20.12 | 19.90 | 18.60 | 20.13 | 18.54 | -6.53% | 4.39% | 33572 | 6435万 | 14.24 | 21.24 | 62.84 | 55 | 三超新材 | 2024-01-30 二 | 20.53 | 20.57 | 19.90 | 20.71 | 19.85 | -3.26% | 3.25% | 24856 | 5033万 | 15.23 | 22.73 | 67.23 | 56 | 三超新材 | 2024-01-29 一 | 21.48 | 21.38 | 20.57 | 21.70 | 20.44 | -3.79% | 3.77% | 28871 | 5992万 | 15.75 | 23.49 | 69.5 | 57 | 三超新材 | 2024-01-26 五 | 22.05 | 22.04 | 21.38 | 22.13 | 21.26 | -2.99% | 4.25% | 32538 | 7037万 | 16.37 | 24.42 | 72.23 | 58 | 三超新材 | 2024-01-25 四 | 21.10 | 20.94 | 22.04 | 22.04 | 20.58 | 5.25% | 5.71% | 43689 | 9350万 | 16.87 | 25.17 | 74.46 | 59 | 三超新材 | 2024-01-24 三 | 21.31 | 21.09 | 20.94 | 21.62 | 20.28 | -0.71% | 4.78% | 36586 | 7646万 | 16.03 | 23.92 | 70.75 | 60 | 三超新材 | 2024-01-23 二 | 21.46 | 21.21 | 21.09 | 21.49 | 20.75 | -0.57% | 4.57% | 35015 | 7369万 | 16.14 | 24.09 | 71.25 | 61 | 三超新材 | 2024-01-22 一 | 22.70 | 22.76 | 21.21 | 22.86 | 21.03 | -6.81% | 5.19% | 39737 | 8709万 | 16.24 | 24.22 | 71.66 | 62 | 三超新材 | 2024-01-19 五 | 23.46 | 23.34 | 22.76 | 23.77 | 22.72 | -2.49% | 2.71% | 20738 | 4782万 | 17.42 | 25.99 | 76.9 | 63 | 三超新材 | 2024-01-18 四 | 23.24 | 23.29 | 23.34 | 23.52 | 22.63 | 0.21% | 4.13% | 31603 | 7276万 | 17.87 | 26.66 | 78.86 | 64 | 三超新材 | 2024-01-17 三 | 23.99 | 24.10 | 23.29 | 24.04 | 23.29 | -3.36% | 2.94% | 22508 | 5318万 | 17.83 | 26.6 | 78.69 | 65 | 三超新材 | 2024-01-16 二 | 23.97 | 24.06 | 24.10 | 24.38 | 23.62 | 0.17% | 3.55% | 27138 | 6513万 | 18.45 | 27.52 | 81.42 | 66 | 三超新材 | 2024-01-15 一 | 24.20 | 24.17 | 24.06 | 24.30 | 23.79 | -0.46% | 3.32% | 25395 | 6114万 | 18.42 | 27.48 | 81.29 | 67 | 三超新材 | 2024-01-12 五 | 24.43 | 24.42 | 24.17 | 24.84 | 24.15 | -1.02% | 4.02% | 30802 | 7537万 | 18.5 | 27.6 | 81.66 | 68 | 三超新材 | 2024-01-11 四 | 23.80 | 23.80 | 24.42 | 24.80 | 23.67 | 2.61% | 4.48% | 34285 | 8326万 | 18.69 | 27.89 | 82.51 | 69 | 三超新材 | 2024-01-10 三 | 24.25 | 24.13 | 23.80 | 24.26 | 23.53 | -1.37% | 3.60% | 27555 | 6580万 | 18.22 | 27.18 | 80.41 | 70 | 三超新材 | 2024-01-09 二 | 23.75 | 23.65 | 24.13 | 24.55 | 23.75 | 2.03% | 5.39% | 41258 | 9996万 | 18.47 | 27.56 | 81.53 | 71 | 三超新材 | 2024-01-08 一 | 24.20 | 24.05 | 23.65 | 24.21 | 23.60 | -1.66% | 4.39% | 33608 | 8034万 | 18.1 | 27.01 | 79.9 | 72 | 三超新材 | 2024-01-05 五 | 24.97 | 25.15 | 24.05 | 25.13 | 23.81 | -4.37% | 6.56% | 50210 | 12247万 | 18.41 | 27.47 | 81.26 | 73 | 三超新材 | 2024-01-04 四 | 25.50 | 25.50 | 25.15 | 25.56 | 24.70 | -1.37% | 6.25% | 47836 | 11966万 | 19.25 | 28.72 | 84.97 | 74 | 三超新材 | 2024-01-03 三 | 25.97 | 26.24 | 25.50 | 26.49 | 25.15 | -2.82% | 9.24% | 70752 | 18125万 | 19.52 | 29.12 | 86.15 | 75 | 三超新材 | 2024-01-02 二 | 26.70 | 26.75 | 26.24 | 26.81 | 26.13 | -1.91% | 11.55% | 88380 | 23335万 | 20.09 | 29.97 | 88.65 | 76 | 三超新材 | 2023-12-29 五 | 26.50 | 25.72 | 26.75 | 27.62 | 26.30 | 4.00% | 23.81% | 182291 | 48940万 | 20.48 | 30.55 | 90.38 | 77 | 三超新材 | 2023-12-28 四 | 24.60 | 24.70 | 25.72 | 26.16 | 24.44 | 4.13% | 11.99% | 91750 | 23440万 | 19.69 | 29.38 | 86.9 | 78 | 三超新材 | 2023-12-27 三 | 24.31 | 24.39 | 24.70 | 24.99 | 24.25 | 1.27% | 3.87% | 29634 | 7301万 | 18.91 | 28.21 | 83.45 | 79 | 三超新材 | 2023-12-26 二 | 24.70 | 24.84 | 24.39 | 24.94 | 24.15 | -1.81% | 3.55% | 27200 | 6645万 | 18.67 | 27.86 | 82.4 | 80 | 三超新材 | 2023-12-25 一 | 24.90 | 24.85 | 24.84 | 25.19 | 24.60 | -0.04% | 2.52% | 19308 | 4787万 | 19.02 | 28.37 | 83.92 | 81 | 三超新材 | 2023-12-22 五 | 25.45 | 25.20 | 24.85 | 25.49 | 24.72 | -1.39% | 4.15% | 31731 | 7943万 | 19.02 | 28.38 | 83.96 | 82 | 三超新材 | 2023-12-21 四 | 24.91 | 25.01 | 25.20 | 25.78 | 24.55 | 0.76% | 4.22% | 32268 | 8094万 | 19.29 | 28.78 | 85.14 | 83 | 三超新材 | 2023-12-20 三 | 25.29 | 25.33 | 25.01 | 25.54 | 25.00 | -1.26% | 2.91% | 22258 | 5620万 | 19.15 | 28.56 | 84.5 | 84 | 三超新材 | 2023-12-19 二 | 25.28 | 25.05 | 25.33 | 25.43 | 24.79 | 1.12% | 3.77% | 28890 | 7285万 | 19.39 | 28.93 | 85.58 | 85 | 三超新材 | 2023-12-18 一 | 25.53 | 25.51 | 25.05 | 25.56 | 24.94 | -1.80% | 3.92% | 30010 | 7553万 | 19.18 | 28.61 | 84.63 | 86 | 三超新材 | 2023-12-15 五 | 25.96 | 25.87 | 25.51 | 26.09 | 25.46 | -1.39% | 3.38% | 25862 | 6645万 | 19.53 | 29.14 | 86.19 | 87 | 三超新材 | 2023-12-14 四 | 26.20 | 26.15 | 25.87 | 26.47 | 25.79 | -1.07% | 4.41% | 33795 | 8788万 | 19.8 | 29.55 | 87.4 | 88 | 三超新材 | 2023-12-13 三 | 26.52 | 26.52 | 26.15 | 26.57 | 26.14 | -1.40% | 3.56% | 27265 | 7173万 | 20.02 | 29.87 | 88.35 | 89 | 三超新材 | 2023-12-12 二 | 26.44 | 26.46 | 26.52 | 26.77 | 26.33 | 0.23% | 4.62% | 35354 | 9383万 | 20.3 | 30.29 | 89.6 | 90 | 三超新材 | 2023-12-11 一 | 26.33 | 26.12 | 26.46 | 26.52 | 26.00 | 1.30% | 5.76% | 44085 | 11592万 | 20.26 | 30.22 | 89.4 | 91 | 三超新材 | 2023-12-08 五 | 26.45 | 26.33 | 26.12 | 26.66 | 26.11 | -0.80% | 7.01% | 53681 | 14114万 | 19.99 | 29.83 | 88.25 | 92 | 三超新材 | 2023-12-07 四 | 26.77 | 26.85 | 26.33 | 27.01 | 26.20 | -1.94% | 7.67% | 58715 | 15623万 | 20.16 | 30.07 | 88.96 | 93 | 三超新材 | 2023-12-06 三 | 26.88 | 26.97 | 26.85 | 27.55 | 26.70 | -0.44% | 7.12% | 54505 | 14733万 | 20.55 | 30.67 | 90.72 | 94 | 三超新材 | 2023-12-05 二 | 27.70 | 27.57 | 26.97 | 27.77 | 26.97 | -2.18% | 7.49% | 57321 | 15636万 | 20.65 | 30.8 | 91.12 | 95 | 三超新材 | 2023-12-04 一 | 27.69 | 27.72 | 27.57 | 28.28 | 27.35 | -0.54% | 7.81% | 59766 | 16508万 | 21.1 | 31.49 | 93.15 | 96 | 三超新材 | 2023-12-01 五 | 27.39 | 27.40 | 27.72 | 27.74 | 27.00 | 1.17% | 7.80% | 59682 | 16352万 | 21.22 | 31.66 | 93.65 | 97 | 三超新材 | 2023-11-30 四 | 27.21 | 27.20 | 27.40 | 27.56 | 26.85 | 0.74% | 11.53% | 88242 | 24002万 | 20.97 | 31.29 | 92.57 | 98 | 三超新材 | 2023-11-29 三 | 29.75 | 29.98 | 27.20 | 30.04 | 27.13 | -9.27% | 23.14% | 177151 | 49567万 | 20.82 | 31.07 | 91.9 | 99 | 三超新材 | 2023-11-28 二 | 29.50 | 30.41 | 29.98 | 30.70 | 29.06 | -1.41% | 14.87% | 113830 | 33911万 | 22.95 | 34.24 | 101.29 | 100 | 三超新材 | 2023-11-27 一 | 28.50 | 29.15 | 30.41 | 30.59 | 28.15 | 4.32% | 20.09% | 153786 | 45817万 | 23.28 | 34.73 | 102.74 | 101 | 三超新材 | 2023-11-24 五 | 29.25 | 29.06 | 29.15 | 29.57 | 28.70 | 0.31% | 13.77% | 105418 | 30777万 | 22.31 | 33.29 | 98.49 | 102 | 三超新材 | 2023-11-23 四 | 29.01 | 29.45 | 29.06 | 29.85 | 28.70 | -1.32% | 14.75% | 112919 | 32980万 | 22.25 | 33.19 | 98.18 | 103 | 三超新材 | 2023-11-22 三 | 29.65 | 30.50 | 29.45 | 30.32 | 28.90 | -3.44% | 21.61% | 165413 | 48800万 | 22.54 | 33.64 | 99.5 | 104 | 三超新材 | 2023-11-21 二 | 34.67 | 35.01 | 30.50 | 35.95 | 30.15 | -12.88% | 34.77% | 266154 | 87675万 | 23.35 | 34.83 | 103.05 | 105 | 三超新材 | 2023-11-20 一 | 34.89 | 35.61 | 35.01 | 35.69 | 32.70 | -1.68% | 23.50% | 179862 | 61835万 | 26.8 | 39.99 | 118.29 | 106 | 三超新材 | 2023-11-17 五 | 34.21 | 35.36 | 35.61 | 36.51 | 33.33 | 0.71% | 30.06% | 230106 | 80215万 | 27.26 | 40.67 | 120.31 | 107 | 三超新材 | 2023-11-16 四 | 35.59 | 38.40 | 35.36 | 37.41 | 34.96 | -7.92% | 34.72% | 265756 | 95664万 | 27.07 | 40.39 | 119.47 | 108 | 三超新材 | 2023-11-15 三 | 35.01 | 34.90 | 38.40 | 39.50 | 33.38 | 10.03% | 45.54% | 348645 | 125715万 | 29.4 | 43.86 | 129.74 | 109 | 三超新材 | 2023-11-14 二 | 32.13 | 33.78 | 34.90 | 37.20 | 31.21 | 3.32% | 40.73% | 311810 | 106841万 | 26.72 | 39.86 | 117.91 | 110 | 三超新材 | 2023-11-13 一 | 34.36 | 34.35 | 33.78 | 35.73 | 30.70 | -1.66% | 39.75% | 304295 | 99407万 | 25.86 | 38.58 | 114.13 | 111 | 三超新材 | 2023-11-10 五 | 29.12 | 29.45 | 34.35 | 35.34 | 28.12 | 16.64% | 52.76% | 403873 | 133491万 | 26.29 | 39.23 | 116.06 | 112 | 三超新材 | 2023-11-09 四 | 28.56 | 24.54 | 29.45 | 29.45 | 28.00 | 20.01% | 18.00% | 137800 | 40075万 | 22.54 | 33.64 | 99.5 | 113 | 三超新材 | 2023-11-08 三 | 20.37 | 20.45 | 24.54 | 24.54 | 20.04 | 20.00% | 26.46% | 202561 | 47132万 | 18.79 | 28.03 | 82.91 | 114 | 三超新材 | 2023-11-07 二 | 20.22 | 20.31 | 20.45 | 20.59 | 20.03 | 0.69% | 5.49% | 42051 | 8558万 | 15.65 | 23.36 | 69.09 | 115 | 三超新材 | 2023-11-06 一 | 19.98 | 19.77 | 20.31 | 20.43 | 19.80 | 2.73% | 6.09% | 46617 | 9416万 | 15.55 | 23.2 | 68.62 | 116 | 三超新材 | 2023-11-03 五 | 19.25 | 19.27 | 19.77 | 19.82 | 19.25 | 2.59% | 4.60% | 35199 | 6920万 | 15.13 | 22.58 | 66.8 | 117 | 三超新材 | 2023-11-02 四 | 19.66 | 19.73 | 19.27 | 19.95 | 19.23 | -2.33% | 4.20% | 32145 | 6261万 | 14.75 | 22.01 | 65.11 | 118 | 三超新材 | 2023-11-01 三 | 19.75 | 19.75 | 19.73 | 20.09 | 19.52 | -0.10% | 5.66% | 43345 | 8587万 | 15.1 | 22.53 | 66.66 | 119 | 三超新材 | 2023-10-31 二 | 19.60 | 19.76 | 19.75 | 20.09 | 19.43 | -0.05% | 5.35% | 40917 | 8052万 | 15.12 | 22.56 | 66.73 | 120 | 三超新材 | 2023-10-30 一 | 19.70 | 19.82 | 19.76 | 19.81 | 19.37 | -0.30% | 7.68% | 58769 | 11517万 | 15.13 | 22.57 | 66.76 | 121 | 三超新材 | 2023-10-27 五 | 19.00 | 19.12 | 19.82 | 20.09 | 18.76 | 3.66% | 8.22% | 62939 | 12285万 | 15.17 | 22.64 | 66.96 | 122 | 三超新材 | 2023-10-26 四 | 19.12 | 19.27 | 19.12 | 19.18 | 18.60 | -0.78% | 3.94% | 30156 | 5694万 | 14.64 | 21.84 | 64.6 | 123 | 三超新材 | 2023-10-25 三 | 19.23 | 19.30 | 19.27 | 19.42 | 19.01 | -0.16% | 5.77% | 44191 | 8484万 | 14.75 | 22.01 | 65.11 | 124 | 三超新材 | 2023-10-24 二 | 18.52 | 18.49 | 19.30 | 19.58 | 18.41 | 4.38% | 6.85% | 52413 | 10040万 | 14.77 | 22.04 | 65.21 | 125 | 三超新材 | 2023-10-23 一 | 18.80 | 18.82 | 18.49 | 19.28 | 18.40 | -1.75% | 6.35% | 48632 | 9146万 | 14.15 | 21.12 | 62.47 | 126 | 三超新材 | 2023-10-20 五 | 19.15 | 19.38 | 18.82 | 19.65 | 18.68 | -2.89% | 7.57% | 57970 | 11067万 | 14.41 | 21.49 | 63.59 | 127 | 三超新材 | 2023-10-19 四 | 19.30 | 19.37 | 19.38 | 19.72 | 19.23 | 0.05% | 7.76% | 59409 | 11547万 | 14.84 | 22.13 | 65.48 | 128 | 三超新材 | 2023-10-18 三 | 19.10 | 19.72 | 19.37 | 19.97 | 19.01 | -1.77% | 10.81% | 82743 | 16134万 | 14.83 | 22.12 | 65.44 | 129 | 三超新材 | 2023-10-17 二 | 19.25 | 18.22 | 19.72 | 20.45 | 19.05 | 8.23% | 17.43% | 133453 | 26308万 | 15.1 | 22.52 | 66.63 | 130 | 三超新材 | 2023-10-16 一 | 18.23 | 18.25 | 18.22 | 18.35 | 17.96 | -0.16% | 2.84% | 21729 | 3946万 | 13.95 | 20.81 | 61.56 | 131 | 三超新材 | 2023-10-13 五 | 18.56 | 18.56 | 18.25 | 18.60 | 18.22 | -1.67% | 1.87% | 14310 | 2622万 | 13.97 | 20.84 | 129.13 | 132 | 三超新材 | 2023-10-12 四 | 18.65 | 18.64 | 18.56 | 18.72 | 18.28 | -0.43% | 2.37% | 18148 | 3350万 | 14.21 | 21.2 | 131.33 | 133 | 三超新材 | 2023-10-11 三 | 18.56 | 18.54 | 18.64 | 18.80 | 18.34 | 0.54% | 2.43% | 18587 | 3447万 | 14.27 | 21.29 | 131.89 | 134 | 三超新材 | 2023-10-10 二 | 18.85 | 18.84 | 18.54 | 18.95 | 18.50 | -1.59% | 2.42% | 18532 | 3457万 | 14.19 | 21.17 | 131.18 | 135 | 三超新材 | 2023-10-09 一 | 19.11 | 19.05 | 18.84 | 19.38 | 18.70 | -1.10% | 4.70% | 35990 | 6828万 | 14.42 | 21.52 | 133.31 | 136 | 三超新材 | 2023-09-28 四 | 18.50 | 18.37 | 19.05 | 19.12 | 18.44 | 3.70% | 4.20% | 32150 | 6056万 | 14.58 | 21.76 | 134.79 | 137 | 三超新材 | 2023-09-27 三 | 18.31 | 18.24 | 18.37 | 18.72 | 18.08 | 0.71% | 3.34% | 25590 | 4724万 | 14.06 | 20.98 | 129.98 | 138 | 三超新材 | 2023-09-26 二 | 18.05 | 18.05 | 18.24 | 18.46 | 17.76 | 1.05% | 2.23% | 17046 | 3098万 | 13.96 | 20.83 | 129.06 | 139 | 三超新材 | 2023-09-25 一 | 17.99 | 18.01 | 18.05 | 18.28 | 17.78 | 0.22% | 1.80% | 13802 | 2478万 | 13.82 | 20.62 | 127.72 | 140 | 三超新材 | 2023-09-22 五 | 17.45 | 17.55 | 18.01 | 18.02 | 17.40 | 2.62% | 2.60% | 19873 | 3531万 | 13.79 | 20.57 | 127.43 | 141 | 三超新材 | 2023-09-21 四 | 17.60 | 17.60 | 17.55 | 17.71 | 17.36 | -0.28% | 1.85% | 14195 | 2489万 | 13.43 | 20.04 | 124.18 | 142 | 三超新材 | 2023-09-20 三 | 17.58 | 17.59 | 17.60 | 17.72 | 17.52 | 0.06% | 1.67% | 12747 | 2245万 | 13.47 | 20.1 | 124.53 | 143 | 三超新材 | 2023-09-19 二 | 18.07 | 18.07 | 17.59 | 18.07 | 17.55 | -2.66% | 2.26% | 17329 | 3072万 | 13.47 | 20.09 | 124.46 | 144 | 三超新材 | 2023-09-18 一 | 17.80 | 17.75 | 18.07 | 18.50 | 17.57 | 1.80% | 2.95% | 22610 | 4104万 | 13.83 | 20.64 | 127.86 | 145 | 三超新材 | 2023-09-15 五 | 17.78 | 17.75 | 17.75 | 18.01 | 17.61 | 0.00% | 1.75% | 13358 | 2374万 | 13.59 | 20.27 | 125.59 | 146 | 三超新材 | 2023-09-14 四 | 18.11 | 18.10 | 17.75 | 18.11 | 17.55 | -1.93% | 1.80% | 13756 | 2450万 | 13.59 | 20.27 | 125.59 | 147 | 三超新材 | 2023-09-13 三 | 18.59 | 18.59 | 18.10 | 18.59 | 17.96 | -2.64% | 2.11% | 16160 | 2940万 | 13.86 | 20.67 | 128.07 | 148 | 三超新材 | 2023-09-12 二 | 18.68 | 18.65 | 18.59 | 18.79 | 18.35 | -0.32% | 1.92% | 14717 | 2725万 | 14.23 | 21.23 | 131.54 | 149 | 三超新材 | 2023-09-11 一 | 18.80 | 18.83 | 18.65 | 18.92 | 18.48 | -0.96% | 2.75% | 21025 | 3927万 | 14.28 | 21.3 | 131.96 | 150 | 三超新材 | 2023-09-08 五 | 18.73 | 18.82 | 18.83 | 19.13 | 18.65 | 0.05% | 2.09% | 16006 | 3022万 | 14.41 | 21.51 | 133.24 | 151 | 三超新材 | 2023-09-07 四 | 19.30 | 19.26 | 18.82 | 19.37 | 18.80 | -2.28% | 3.71% | 28380 | 5422万 | 14.41 | 21.49 | 133.17 | 152 | 三超新材 | 2023-09-06 三 | 18.75 | 18.97 | 19.26 | 19.31 | 18.75 | 1.53% | 3.94% | 30165 | 5780万 | 14.74 | 22 | 136.28 | 153 | 三超新材 | 2023-09-05 二 | 18.69 | 18.69 | 18.97 | 19.08 | 18.50 | 1.50% | 3.55% | 27202 | 5137万 | 14.52 | 21.67 | 134.23 | 154 | 三超新材 | 2023-09-04 一 | 18.50 | 18.21 | 18.69 | 18.70 | 18.30 | 2.64% | 2.88% | 22031 | 4082万 | 14.31 | 21.35 | 132.25 | 155 | 三超新材 | 2023-09-01 五 | 18.59 | 18.48 | 18.21 | 18.59 | 18.08 | -1.46% | 2.29% | 17553 | 3198万 | 13.94 | 20.8 | 128.85 | 156 | 三超新材 | 2023-08-31 四 | 18.60 | 18.67 | 18.48 | 18.63 | 18.37 | -1.02% | 2.09% | 15995 | 2954万 | 14.15 | 21.11 | 130.76 | 157 | 三超新材 | 2023-08-30 三 | 18.43 | 18.37 | 18.67 | 18.75 | 18.43 | 1.63% | 3.90% | 29880 | 5567万 | 14.29 | 21.32 | 132.1 | 158 | 三超新材 | 2023-08-29 二 | 17.31 | 17.30 | 18.37 | 18.40 | 17.17 | 6.18% | 5.22% | 39925 | 7215万 | 14.06 | 20.98 | 129.98 | 159 | 三超新材 | 2023-08-28 一 | 18.18 | 17.27 | 17.30 | 18.30 | 17.20 | 0.17% | 3.84% | 29386 | 5213万 | 13.24 | 19.76 | 122.41 | 160 | 三超新材 | 2023-08-25 五 | 17.79 | 17.79 | 17.27 | 17.79 | 17.10 | -2.92% | 3.36% | 25752 | 4473万 | 13.22 | 19.72 | 122.2 | 161 | 三超新材 | 2023-08-23 三 | 18.10 | 18.14 | 17.94 | 18.20 | 17.73 | -1.10% | 2.57% | 19640 | 3527万 | 13.73 | 20.49 | 126.94 | 162 | 三超新材 | 2023-08-22 二 | 18.07 | 17.97 | 18.14 | 18.29 | 17.40 | 0.95% | 4.14% | 31670 | 5630万 | 13.89 | 20.72 | 128.35 |
|
行情刷新 | 流通股东
|