| 股票名称 | 代码 300568 | 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 | 星源材质 | 2024-04-30 二 | 10.58 | 10.58 | 10.25 | 10.58 | 10.23 | -3.12% | 3.45% | 418314 | 43216万 | 124.29 | 137.87 | 27.55 | 2 | 星源材质 | 2024-04-29 一 | 9.95 | 9.90 | 10.58 | 10.65 | 9.92 | 6.87% | 6.84% | 829252 | 86376万 | 128.29 | 142.31 | 28.43 | 3 | 星源材质 | 2024-04-26 五 | 9.70 | 9.80 | 9.90 | 9.97 | 9.63 | 1.02% | 3.94% | 477757 | 46914万 | 120.05 | 133.16 | 26.6 | 4 | 星源材质 | 2024-04-25 四 | 9.33 | 9.41 | 9.80 | 9.94 | 9.32 | 4.14% | 4.97% | 603083 | 58677万 | 118.83 | 131.82 | 26.34 | 5 | 星源材质 | 2024-04-24 三 | 9.42 | 9.43 | 9.41 | 9.45 | 9.20 | -0.21% | 3.32% | 402154 | 37563万 | 114.11 | 126.57 | 25.29 | 6 | 星源材质 | 2024-04-23 二 | 9.70 | 9.66 | 9.43 | 9.78 | 9.41 | -2.38% | 3.70% | 448096 | 42733万 | 114.35 | 126.84 | 25.34 | 7 | 星源材质 | 2024-04-22 一 | 9.90 | 10.14 | 9.66 | 10.01 | 9.62 | -4.73% | 4.58% | 555646 | 54117万 | 117.14 | 129.93 | 25.96 | 8 | 星源材质 | 2024-04-19 五 | 10.11 | 10.39 | 10.14 | 10.59 | 9.74 | -2.41% | 6.86% | 831330 | 83574万 | 122.96 | 136.39 | 27.25 | 9 | 星源材质 | 2024-04-18 四 | 11.05 | 11.65 | 10.39 | 11.06 | 10.21 | -10.82% | 9.88% | 1197562 | 125680万 | 125.99 | 139.75 | 27.92 | 10 | 星源材质 | 2024-04-17 三 | 11.35 | 11.08 | 11.65 | 11.78 | 11.31 | 5.14% | 4.15% | 502636 | 58074万 | 141.27 | 156.7 | 19.61 | 11 | 星源材质 | 2024-04-16 二 | 11.86 | 12.19 | 11.08 | 12.13 | 11.05 | -9.11% | 5.59% | 677476 | 77832万 | 134.36 | 149.03 | 18.65 | 12 | 星源材质 | 2024-04-15 一 | 11.51 | 11.52 | 12.19 | 12.66 | 11.51 | 5.82% | 7.17% | 869916 | 106991万 | 147.82 | 163.96 | 20.52 | 13 | 星源材质 | 2024-04-12 五 | 12.23 | 12.30 | 11.52 | 12.25 | 11.51 | -6.34% | 5.44% | 659497 | 77695万 | 139.69 | 154.95 | 19.39 | 14 | 星源材质 | 2024-04-11 四 | 12.10 | 11.65 | 12.30 | 12.54 | 11.80 | 5.58% | 6.95% | 842925 | 103106万 | 149.15 | 165.44 | 20.71 | 15 | 星源材质 | 2024-04-10 三 | 12.01 | 11.92 | 11.65 | 12.03 | 11.53 | -2.27% | 2.26% | 273766 | 32038万 | 141.27 | 156.7 | 19.61 | 16 | 星源材质 | 2024-04-09 二 | 11.18 | 11.30 | 11.92 | 12.07 | 11.18 | 5.49% | 3.81% | 462124 | 54590万 | 144.54 | 160.33 | 20.07 | 17 | 星源材质 | 2024-04-08 一 | 11.58 | 11.80 | 11.30 | 12.02 | 11.28 | -4.24% | 2.86% | 346619 | 40014万 | 137.02 | 151.99 | 19.02 | 18 | 星源材质 | 2024-04-03 三 | 12.07 | 11.91 | 11.80 | 12.33 | 11.73 | -0.92% | 3.98% | 483044 | 58218万 | 143.09 | 158.72 | 19.87 | 19 | 星源材质 | 2024-04-02 二 | 11.55 | 11.55 | 11.91 | 12.04 | 11.42 | 3.12% | 3.32% | 402046 | 47359万 | 144.42 | 160.2 | 20.05 | 20 | 星源材质 | 2024-04-01 一 | 11.12 | 11.08 | 11.55 | 11.58 | 11.12 | 4.24% | 2.48% | 300971 | 34535万 | 140.05 | 155.35 | 19.44 | 21 | 星源材质 | 2024-03-29 五 | 11.03 | 11.07 | 11.08 | 11.26 | 10.93 | 0.09% | 1.58% | 192038 | 21292万 | 134.36 | 149.03 | 18.65 | 22 | 星源材质 | 2024-03-28 四 | 10.94 | 10.95 | 11.07 | 11.26 | 10.91 | 1.10% | 1.74% | 210631 | 23359万 | 134.23 | 148.9 | 18.64 | 23 | 星源材质 | 2024-03-27 三 | 11.50 | 11.61 | 10.95 | 11.62 | 10.95 | -5.68% | 1.97% | 239016 | 26863万 | 132.78 | 147.28 | 18.43 | 24 | 星源材质 | 2024-03-26 二 | 11.07 | 11.05 | 11.61 | 11.85 | 11.07 | 5.07% | 3.02% | 366456 | 41853万 | 140.78 | 156.16 | 19.55 | 25 | 星源材质 | 2024-03-25 一 | 11.42 | 11.46 | 11.05 | 11.46 | 11.03 | -3.58% | 2.12% | 257497 | 28909万 | 133.99 | 148.63 | 18.6 | 26 | 星源材质 | 2024-03-22 五 | 11.91 | 11.94 | 11.46 | 11.97 | 11.45 | -4.02% | 2.19% | 265106 | 30777万 | 138.96 | 154.14 | 19.29 | 27 | 星源材质 | 2024-03-21 四 | 12.18 | 12.14 | 11.94 | 12.23 | 11.81 | -1.65% | 1.93% | 233425 | 27943万 | 144.78 | 160.6 | 20.1 | 28 | 星源材质 | 2024-03-20 三 | 12.17 | 12.17 | 12.14 | 12.33 | 12.01 | -0.25% | 1.62% | 195991 | 23798万 | 147.21 | 163.29 | 20.44 | 29 | 星源材质 | 2024-03-19 二 | 12.40 | 12.45 | 12.17 | 12.43 | 12.16 | -2.25% | 1.88% | 228374 | 28003万 | 147.57 | 163.69 | 20.49 | 30 | 星源材质 | 2024-03-18 一 | 12.38 | 12.18 | 12.45 | 12.52 | 12.24 | 2.22% | 2.02% | 244869 | 30279万 | 150.97 | 167.46 | 20.96 | 31 | 星源材质 | 2024-03-15 五 | 12.20 | 12.22 | 12.18 | 12.23 | 11.89 | -0.33% | 1.96% | 237785 | 28600万 | 147.69 | 163.83 | 20.5 | 32 | 星源材质 | 2024-03-14 四 | 12.46 | 12.58 | 12.22 | 12.65 | 12.12 | -2.86% | 1.86% | 226038 | 27902万 | 148.18 | 164.37 | 20.57 | 33 | 星源材质 | 2024-03-08 五 | 11.78 | 11.78 | 11.78 | 11.98 | 11.58 | 0.00% | 1.41% | 171517 | 20161万 | 142.84 | 158.45 | 19.83 | 34 | 星源材质 | 2024-03-07 四 | 12.29 | 12.19 | 11.78 | 12.35 | 11.78 | -3.36% | 1.53% | 185625 | 22266万 | 142.84 | 158.45 | 19.83 | 35 | 星源材质 | 2024-03-06 三 | 12.02 | 12.09 | 12.19 | 12.46 | 11.93 | 0.83% | 1.26% | 153051 | 18589万 | 147.82 | 163.96 | 20.52 | 36 | 星源材质 | 2024-03-05 二 | 12.17 | 12.32 | 12.09 | 12.21 | 12.02 | -1.87% | 1.48% | 179109 | 21679万 | 146.6 | 162.62 | 20.35 | 37 | 星源材质 | 2024-03-04 一 | 12.34 | 12.39 | 12.32 | 12.55 | 12.20 | -0.56% | 1.33% | 161386 | 19935万 | 149.39 | 165.71 | 20.74 | 38 | 星源材质 | 2024-03-01 五 | 12.38 | 12.26 | 12.39 | 12.53 | 12.24 | 1.06% | 1.67% | 202537 | 25073万 | 150.24 | 166.65 | 20.86 | 39 | 星源材质 | 2024-02-29 四 | 11.80 | 11.97 | 12.26 | 12.47 | 11.79 | 2.42% | 2.81% | 341340 | 41876万 | 148.66 | 164.9 | 20.64 | 40 | 星源材质 | 2024-02-28 三 | 12.38 | 12.30 | 11.97 | 12.87 | 11.95 | -2.68% | 3.00% | 363411 | 45397万 | 145.15 | 161 | 20.15 | 41 | 星源材质 | 2024-02-27 二 | 12.03 | 12.04 | 12.30 | 12.30 | 11.92 | 2.16% | 1.78% | 215939 | 26166万 | 149.15 | 165.44 | 20.71 | 42 | 星源材质 | 2024-02-26 一 | 12.10 | 12.08 | 12.04 | 12.23 | 11.91 | -0.33% | 1.82% | 220169 | 26562万 | 146 | 161.95 | 20.27 | 43 | 星源材质 | 2024-02-23 五 | 12.00 | 12.08 | 12.08 | 12.20 | 11.86 | 0.00% | 1.98% | 239883 | 28841万 | 146.48 | 162.48 | 20.34 | 44 | 星源材质 | 2024-02-22 四 | 11.91 | 11.97 | 12.08 | 12.15 | 11.86 | 0.92% | 1.32% | 160537 | 19278万 | 146.48 | 162.48 | 20.34 | 45 | 星源材质 | 2024-02-21 三 | 11.88 | 11.94 | 11.97 | 12.38 | 11.79 | 0.25% | 1.75% | 212688 | 25839万 | 145.15 | 161 | 20.15 | 46 | 星源材质 | 2024-02-20 二 | 12.00 | 12.13 | 11.94 | 12.11 | 11.78 | -1.57% | 1.35% | 164058 | 19560万 | 144.78 | 160.6 | 20.1 | 47 | 星源材质 | 2024-02-19 一 | 12.60 | 12.46 | 12.13 | 12.66 | 12.02 | -2.65% | 2.23% | 270698 | 32927万 | 147.09 | 163.16 | 20.42 | 48 | 星源材质 | 2024-02-08 四 | 12.14 | 12.15 | 12.46 | 13.16 | 12.05 | 2.55% | 3.06% | 370669 | 47386万 | 151.09 | 167.59 | 20.98 | 49 | 星源材质 | 2024-02-07 三 | 10.96 | 10.98 | 12.15 | 12.16 | 10.88 | 10.66% | 3.42% | 414666 | 48932万 | 147.33 | 163.42 | 20.45 | 50 | 星源材质 | 2024-02-06 二 | 9.75 | 9.85 | 10.98 | 10.98 | 9.65 | 11.47% | 2.63% | 318765 | 33329万 | 133.14 | 147.69 | 18.48 | 51 | 星源材质 | 2024-02-05 一 | 10.04 | 10.14 | 9.85 | 10.38 | 9.13 | -2.86% | 2.67% | 323227 | 31498万 | 119.44 | 132.49 | 16.58 | 52 | 星源材质 | 2024-02-02 五 | 10.58 | 10.61 | 10.14 | 10.73 | 9.81 | -4.43% | 1.88% | 227793 | 23411万 | 122.96 | 136.39 | 17.07 | 53 | 星源材质 | 2024-02-01 四 | 10.74 | 10.88 | 10.61 | 10.95 | 10.54 | -2.48% | 1.65% | 200650 | 21512万 | 128.66 | 142.71 | 17.86 | 54 | 星源材质 | 2024-01-31 三 | 10.92 | 10.92 | 10.88 | 11.30 | 10.88 | -0.37% | 1.87% | 226231 | 25043万 | 131.93 | 146.34 | 18.32 | 55 | 星源材质 | 2024-01-30 二 | 11.31 | 11.35 | 10.92 | 11.45 | 10.90 | -3.79% | 1.40% | 169909 | 18970万 | 132.42 | 146.88 | 18.38 | 56 | 星源材质 | 2024-01-29 一 | 11.90 | 11.91 | 11.35 | 12.01 | 11.31 | -4.70% | 1.53% | 185030 | 21413万 | 137.63 | 152.66 | 19.11 | 57 | 星源材质 | 2024-01-26 五 | 12.20 | 12.26 | 11.91 | 12.40 | 11.90 | -2.85% | 1.37% | 165911 | 20106万 | 144.42 | 160.2 | 20.05 | 58 | 星源材质 | 2024-01-25 四 | 11.93 | 11.99 | 12.26 | 12.30 | 11.76 | 2.25% | 1.39% | 169069 | 20411万 | 148.7 | 164.91 | 20.64 | 59 | 星源材质 | 2024-01-24 三 | 12.20 | 12.12 | 11.99 | 12.32 | 11.57 | -1.07% | 1.84% | 222958 | 26421万 | 145.43 | 161.28 | 20.19 | 60 | 星源材质 | 2024-01-23 二 | 12.10 | 12.21 | 12.12 | 12.48 | 11.88 | -0.74% | 1.44% | 174505 | 21302万 | 147.01 | 163.03 | 20.4 | 61 | 星源材质 | 2024-01-22 一 | 13.09 | 13.17 | 12.21 | 13.12 | 12.05 | -7.29% | 1.94% | 235774 | 29678万 | 148.1 | 164.24 | 20.56 | 62 | 星源材质 | 2024-01-19 五 | 13.48 | 13.51 | 13.17 | 13.75 | 13.17 | -2.52% | 1.01% | 122261 | 16360万 | 159.74 | 177.15 | 22.17 | 63 | 星源材质 | 2024-01-18 四 | 13.33 | 13.45 | 13.51 | 13.55 | 13.08 | 0.45% | 1.27% | 154335 | 20558万 | 163.87 | 181.72 | 22.74 | 64 | 星源材质 | 2024-01-17 三 | 14.01 | 14.07 | 13.45 | 14.02 | 13.45 | -4.41% | 1.36% | 165272 | 22584万 | 163.14 | 180.92 | 22.64 | 65 | 星源材质 | 2024-01-16 二 | 14.07 | 14.07 | 14.07 | 14.29 | 13.86 | 0.00% | 1.05% | 127730 | 17932万 | 170.66 | 189.26 | 23.69 | 66 | 星源材质 | 2024-01-15 一 | 14.28 | 14.32 | 14.07 | 14.32 | 13.98 | -1.75% | 0.90% | 109227 | 15409万 | 170.66 | 189.26 | 23.69 | 67 | 星源材质 | 2024-01-12 五 | 14.23 | 14.23 | 14.32 | 14.60 | 14.16 | 0.63% | 1.38% | 167831 | 24129万 | 173.69 | 192.62 | 24.11 | 68 | 星源材质 | 2024-01-11 四 | 13.88 | 13.81 | 14.23 | 14.50 | 13.73 | 3.04% | 1.77% | 215122 | 30501万 | 172.6 | 191.41 | 23.96 | 69 | 星源材质 | 2024-01-10 三 | 13.73 | 13.82 | 13.81 | 14.15 | 13.50 | -0.07% | 1.34% | 162179 | 22460万 | 167.51 | 185.76 | 23.25 | 70 | 星源材质 | 2024-01-09 二 | 13.90 | 13.85 | 13.82 | 14.25 | 13.66 | -0.22% | 1.35% | 163640 | 22753万 | 167.63 | 185.89 | 23.27 | 71 | 星源材质 | 2024-01-08 一 | 14.31 | 14.40 | 13.85 | 14.67 | 13.80 | -3.82% | 1.53% | 186131 | 26280万 | 167.99 | 186.3 | 23.32 | 72 | 星源材质 | 2024-01-05 五 | 14.50 | 14.61 | 14.40 | 14.98 | 14.34 | -1.44% | 1.33% | 161229 | 23568万 | 174.66 | 193.7 | 24.24 | 73 | 星源材质 | 2024-01-04 四 | 15.01 | 15.02 | 14.61 | 15.05 | 14.51 | -2.73% | 1.33% | 161218 | 23733万 | 177.21 | 196.52 | 24.6 | 74 | 星源材质 | 2024-01-03 三 | 15.00 | 15.03 | 15.02 | 15.16 | 14.87 | -0.07% | 1.18% | 142750 | 21397万 | 182.18 | 202.04 | 25.29 | 75 | 星源材质 | 2024-01-02 二 | 15.39 | 15.42 | 15.03 | 15.42 | 15.03 | -2.53% | 1.26% | 152911 | 23177万 | 182.3 | 202.17 | 25.3 | 76 | 星源材质 | 2023-12-29 五 | 15.49 | 15.58 | 15.42 | 15.66 | 15.37 | -1.03% | 1.69% | 205589 | 31801万 | 187.03 | 207.42 | 25.96 | 77 | 星源材质 | 2023-12-28 四 | 14.28 | 14.28 | 15.58 | 15.75 | 14.23 | 9.10% | 3.63% | 439884 | 66873万 | 188.97 | 209.57 | 26.23 | 78 | 星源材质 | 2023-12-27 三 | 14.20 | 14.19 | 14.28 | 14.34 | 14.12 | 0.63% | 0.60% | 73022 | 10403万 | 173.21 | 192.08 | 24.04 | 79 | 星源材质 | 2023-12-26 二 | 14.36 | 14.40 | 14.19 | 14.46 | 14.14 | -1.46% | 0.63% | 76950 | 10972万 | 172.11 | 190.87 | 23.89 | 80 | 星源材质 | 2023-12-25 一 | 14.50 | 14.56 | 14.40 | 14.60 | 14.26 | -1.10% | 0.85% | 102843 | 14787万 | 174.66 | 193.7 | 24.24 | 81 | 星源材质 | 2023-12-22 五 | 14.40 | 14.31 | 14.56 | 14.88 | 14.05 | 1.75% | 1.54% | 187138 | 27118万 | 176.6 | 195.85 | 24.51 | 82 | 星源材质 | 2023-12-21 四 | 13.83 | 13.87 | 14.31 | 14.35 | 13.80 | 3.17% | 1.18% | 142845 | 20188万 | 173.57 | 192.48 | 24.09 | 83 | 星源材质 | 2023-12-20 三 | 14.11 | 14.12 | 13.87 | 14.22 | 13.86 | -1.77% | 0.86% | 104409 | 14622万 | 168.23 | 186.57 | 23.35 | 84 | 星源材质 | 2023-12-19 二 | 14.14 | 14.06 | 14.12 | 14.25 | 14.00 | 0.43% | 0.75% | 90589 | 12787万 | 171.27 | 189.93 | 23.77 | 85 | 星源材质 | 2023-12-18 一 | 14.45 | 14.51 | 14.06 | 14.49 | 14.02 | -3.10% | 1.10% | 132864 | 18847万 | 170.54 | 189.12 | 23.67 | 86 | 星源材质 | 2023-12-15 五 | 14.45 | 14.41 | 14.51 | 14.78 | 14.45 | 0.69% | 1.36% | 156574 | 22843万 | 166.79 | 185.97 | 23.28 | 87 | 星源材质 | 2023-12-14 四 | 14.56 | 14.57 | 14.41 | 14.74 | 14.38 | -1.10% | 1.24% | 143076 | 20743万 | 165.64 | 184.69 | 23.12 | 88 | 星源材质 | 2023-12-13 三 | 15.28 | 15.45 | 14.57 | 15.30 | 14.40 | -5.70% | 2.91% | 335024 | 49152万 | 167.48 | 186.74 | 23.37 | 89 | 星源材质 | 2023-12-12 二 | 15.13 | 15.16 | 15.45 | 15.54 | 15.06 | 1.91% | 2.21% | 253776 | 38947万 | 177.6 | 198.02 | 24.78 | 90 | 星源材质 | 2023-12-11 一 | 14.77 | 14.85 | 15.16 | 15.20 | 14.58 | 2.09% | 2.03% | 233671 | 35064万 | 174.26 | 194.3 | 24.32 | 91 | 星源材质 | 2023-12-08 五 | 15.10 | 15.04 | 14.85 | 15.15 | 14.72 | -1.26% | 1.56% | 178759 | 26622万 | 170.7 | 190.33 | 23.82 | 92 | 星源材质 | 2023-12-07 四 | 14.92 | 15.02 | 15.04 | 15.11 | 14.73 | 0.13% | 1.83% | 210122 | 31323万 | 172.89 | 192.77 | 24.13 | 93 | 星源材质 | 2023-12-06 三 | 14.09 | 14.22 | 15.02 | 15.18 | 14.09 | 5.63% | 4.30% | 494264 | 73963万 | 172.66 | 192.51 | 24.09 | 94 | 星源材质 | 2023-12-05 二 | 14.21 | 14.28 | 14.22 | 14.50 | 14.11 | -0.42% | 1.11% | 127904 | 18316万 | 163.46 | 182.26 | 22.81 | 95 | 星源材质 | 2023-12-04 一 | 14.71 | 14.80 | 14.28 | 14.80 | 14.26 | -3.51% | 2.34% | 269443 | 38928万 | 164.15 | 183.02 | 22.91 | 96 | 星源材质 | 2023-12-01 五 | 14.91 | 14.96 | 14.80 | 15.04 | 14.67 | -1.07% | 1.54% | 177292 | 26311万 | 170.13 | 189.69 | 23.74 | 97 | 星源材质 | 2023-11-30 四 | 14.68 | 14.77 | 14.96 | 15.27 | 14.62 | 1.29% | 2.51% | 288829 | 43444万 | 171.97 | 191.74 | 24 | 98 | 星源材质 | 2023-11-29 三 | 15.40 | 15.97 | 14.77 | 15.57 | 14.74 | -7.51% | 5.00% | 575317 | 86265万 | 169.78 | 189.3 | 23.69 | 99 | 星源材质 | 2023-11-28 二 | 15.32 | 15.35 | 15.97 | 16.00 | 15.06 | 4.04% | 4.75% | 546552 | 85759万 | 183.58 | 204.68 | 25.62 | 100 | 星源材质 | 2023-11-27 一 | 14.61 | 14.62 | 15.35 | 15.39 | 14.56 | 4.99% | 3.79% | 435544 | 65774万 | 176.45 | 196.74 | 24.62 | 101 | 星源材质 | 2023-11-24 五 | 14.50 | 14.53 | 14.62 | 14.71 | 14.31 | 0.62% | 1.47% | 169188 | 24535万 | 168.06 | 187.38 | 23.45 | 102 | 星源材质 | 2023-11-23 四 | 14.44 | 14.43 | 14.53 | 14.57 | 14.39 | 0.69% | 0.98% | 112466 | 16295万 | 167.02 | 186.23 | 23.31 | 103 | 星源材质 | 2023-11-22 三 | 14.79 | 14.85 | 14.43 | 14.88 | 14.43 | -2.83% | 1.84% | 211060 | 30822万 | 165.87 | 184.95 | 23.15 | 104 | 星源材质 | 2023-11-21 二 | 15.13 | 15.06 | 14.85 | 15.22 | 14.83 | -1.39% | 1.64% | 188534 | 28308万 | 170.7 | 190.33 | 23.82 | 105 | 星源材质 | 2023-11-20 一 | 15.29 | 15.30 | 15.06 | 15.34 | 14.97 | -1.57% | 1.37% | 157033 | 23710万 | 173.12 | 193.02 | 24.16 | 106 | 星源材质 | 2023-11-17 五 | 14.96 | 15.08 | 15.30 | 15.42 | 14.96 | 1.46% | 1.35% | 154914 | 23650万 | 175.87 | 196.1 | 24.54 | 107 | 星源材质 | 2023-11-16 四 | 15.45 | 15.48 | 15.08 | 15.48 | 15.08 | -2.58% | 1.44% | 165577 | 25239万 | 173.35 | 193.28 | 24.19 | 108 | 星源材质 | 2023-11-15 三 | 15.45 | 15.17 | 15.48 | 15.77 | 15.38 | 2.04% | 2.34% | 269007 | 41814万 | 177.94 | 198.4 | 24.83 | 109 | 星源材质 | 2023-11-14 二 | 15.30 | 15.34 | 15.17 | 15.40 | 15.11 | -1.11% | 1.24% | 142273 | 21650万 | 174.38 | 194.43 | 24.34 | 110 | 星源材质 | 2023-11-13 一 | 15.22 | 15.22 | 15.34 | 15.45 | 15.18 | 0.79% | 1.18% | 135926 | 20809万 | 176.33 | 196.61 | 24.61 | 111 | 星源材质 | 2023-11-10 五 | 15.50 | 15.51 | 15.22 | 15.53 | 15.16 | -1.87% | 1.42% | 162777 | 24834万 | 174.95 | 195.07 | 24.42 | 112 | 星源材质 | 2023-11-09 四 | 15.23 | 15.23 | 15.51 | 15.63 | 15.17 | 1.84% | 2.12% | 244226 | 37730万 | 178.29 | 198.79 | 24.88 | 113 | 星源材质 | 2023-11-08 三 | 15.24 | 15.28 | 15.23 | 15.47 | 15.15 | -0.33% | 1.72% | 197526 | 30225万 | 175.07 | 195.2 | 24.43 | 114 | 星源材质 | 2023-11-07 二 | 15.38 | 15.39 | 15.28 | 15.38 | 15.12 | -0.71% | 1.71% | 196890 | 29992万 | 175.64 | 195.84 | 24.51 | 115 | 星源材质 | 2023-11-06 一 | 14.92 | 14.98 | 15.39 | 15.50 | 14.92 | 2.74% | 2.47% | 284267 | 43562万 | 176.91 | 197.25 | 24.69 | 116 | 星源材质 | 2023-11-03 五 | 15.02 | 14.94 | 14.98 | 15.16 | 14.91 | 0.27% | 1.50% | 172232 | 25902万 | 172.2 | 192 | 24.03 | 117 | 星源材质 | 2023-11-02 四 | 15.53 | 15.54 | 14.94 | 15.56 | 14.91 | -3.86% | 2.51% | 288079 | 43514万 | 171.74 | 191.48 | 23.97 | 118 | 星源材质 | 2023-11-01 三 | 15.47 | 15.36 | 15.54 | 15.67 | 15.23 | 1.17% | 2.10% | 241647 | 37325万 | 178.63 | 199.17 | 24.93 | 119 | 星源材质 | 2023-10-31 二 | 15.53 | 15.72 | 15.36 | 15.72 | 15.32 | -2.29% | 2.55% | 293326 | 45313万 | 176.56 | 196.87 | 24.64 | 120 | 星源材质 | 2023-10-30 一 | 15.10 | 15.30 | 15.72 | 15.97 | 15.10 | 2.75% | 4.88% | 561165 | 88122万 | 180.7 | 201.48 | 25.22 | 121 | 星源材质 | 2023-10-27 五 | 14.40 | 14.48 | 15.30 | 15.56 | 14.35 | 5.66% | 5.05% | 580215 | 88104万 | 175.87 | 196.1 | 24.54 | 122 | 星源材质 | 2023-10-26 四 | 14.16 | 14.49 | 14.48 | 14.59 | 13.90 | -0.07% | 2.69% | 309729 | 43825万 | 166.45 | 185.59 | 23.23 | 123 | 星源材质 | 2023-10-25 三 | 14.45 | 14.29 | 14.49 | 14.93 | 14.41 | 1.40% | 2.40% | 276043 | 40371万 | 166.56 | 185.72 | 23.24 | 124 | 星源材质 | 2023-10-24 二 | 14.49 | 14.47 | 14.29 | 14.57 | 14.09 | -1.24% | 2.21% | 253662 | 36300万 | 164.26 | 183.15 | 22.92 | 125 | 星源材质 | 2023-10-23 一 | 14.85 | 14.86 | 14.47 | 14.85 | 14.30 | -2.62% | 2.36% | 271612 | 39325万 | 166.33 | 185.46 | 23.21 | 126 | 星源材质 | 2023-10-20 五 | 14.31 | 14.50 | 14.86 | 15.12 | 14.31 | 2.48% | 3.96% | 455650 | 67489万 | 170.82 | 190.46 | 23.84 | 127 | 星源材质 | 2023-10-19 四 | 14.50 | 14.54 | 14.50 | 14.79 | 14.42 | -0.28% | 2.26% | 259496 | 37850万 | 166.68 | 185.84 | 23.26 | 128 | 星源材质 | 2023-10-18 三 | 14.51 | 14.84 | 14.54 | 15.02 | 14.51 | -2.02% | 3.70% | 425144 | 62397万 | 167.14 | 186.36 | 23.32 | 129 | 星源材质 | 2023-10-17 二 | 13.80 | 13.31 | 14.84 | 15.30 | 13.71 | 11.50% | 6.84% | 786328 | 115724万 | 170.59 | 190.2 | 23.81 | 130 | 星源材质 | 2023-10-16 一 | 13.64 | 13.67 | 13.31 | 13.75 | 13.25 | -2.63% | 1.33% | 152845 | 20514万 | 153 | 170.59 | 23.36 | 131 | 星源材质 | 2023-10-13 五 | 13.59 | 13.69 | 13.67 | 13.75 | 13.48 | -0.15% | 1.61% | 185329 | 25196万 | 157.14 | 175.21 | 23.99 | 132 | 星源材质 | 2023-10-12 四 | 13.18 | 13.09 | 13.69 | 13.82 | 13.07 | 4.58% | 2.72% | 312828 | 42242万 | 157.37 | 175.46 | 24.03 | 133 | 星源材质 | 2023-10-11 三 | 13.12 | 13.05 | 13.09 | 13.25 | 13.06 | 0.31% | 1.07% | 122512 | 16106万 | 150.47 | 167.77 | 22.97 | 134 | 星源材质 | 2023-10-10 二 | 13.03 | 13.00 | 13.05 | 13.23 | 13.03 | 0.38% | 1.00% | 115201 | 15088万 | 150.01 | 167.26 | 22.9 | 135 | 星源材质 | 2023-10-09 一 | 13.03 | 13.07 | 13.00 | 13.10 | 12.90 | -0.54% | 0.93% | 106560 | 13856万 | 149.44 | 166.62 | 22.81 | 136 | 星源材质 | 2023-09-28 四 | 13.03 | 12.99 | 13.07 | 13.20 | 12.95 | 0.62% | 0.93% | 106768 | 13937万 | 150.24 | 167.52 | 22.94 | 137 | 星源材质 | 2023-09-27 三 | 12.90 | 12.92 | 12.99 | 13.25 | 12.84 | 0.54% | 1.45% | 167201 | 21843万 | 149.32 | 166.49 | 22.8 | 138 | 星源材质 | 2023-09-26 二 | 13.10 | 13.10 | 12.92 | 13.13 | 12.91 | -1.37% | 0.87% | 99680 | 12931万 | 148.52 | 165.59 | 22.67 | 139 | 星源材质 | 2023-09-25 一 | 13.21 | 13.20 | 13.10 | 13.25 | 13.02 | -0.76% | 1.02% | 117533 | 15385万 | 150.58 | 167.9 | 22.99 | 140 | 星源材质 | 2023-09-22 五 | 12.97 | 12.98 | 13.20 | 13.20 | 12.92 | 1.69% | 1.10% | 126840 | 16588万 | 151.73 | 169.18 | 23.17 | 141 | 星源材质 | 2023-09-21 四 | 13.07 | 13.13 | 12.98 | 13.19 | 12.95 | -1.14% | 0.77% | 88820 | 11590万 | 149.21 | 166.36 | 22.78 | 142 | 星源材质 | 2023-09-20 三 | 13.16 | 13.19 | 13.13 | 13.27 | 13.12 | -0.45% | 0.60% | 68442 | 9023万 | 150.93 | 168.28 | 23.04 | 143 | 星源材质 | 2023-09-19 二 | 13.44 | 13.43 | 13.19 | 13.45 | 13.14 | -1.79% | 0.79% | 90321 | 11945万 | 151.62 | 169.05 | 23.15 | 144 | 星源材质 | 2023-09-18 一 | 13.18 | 13.20 | 13.43 | 13.61 | 13.10 | 1.74% | 1.16% | 133841 | 17971万 | 154.38 | 172.13 | 23.57 | 145 | 星源材质 | 2023-09-15 五 | 13.35 | 13.33 | 13.20 | 13.42 | 13.17 | -0.98% | 1.01% | 115636 | 15322万 | 151.73 | 169.18 | 23.17 | 146 | 星源材质 | 2023-09-14 四 | 13.51 | 13.56 | 13.33 | 13.54 | 13.28 | -1.70% | 0.84% | 96704 | 12924万 | 153.23 | 170.85 | 23.39 | 147 | 星源材质 | 2023-09-13 三 | 13.75 | 13.75 | 13.56 | 13.76 | 13.46 | -1.38% | 0.71% | 81613 | 11075万 | 155.87 | 173.8 | 23.8 | 148 | 星源材质 | 2023-09-12 二 | 13.67 | 13.63 | 13.75 | 13.88 | 13.58 | 0.88% | 0.77% | 88593 | 12179万 | 158.06 | 176.23 | 24.13 | 149 | 星源材质 | 2023-09-11 一 | 13.46 | 13.46 | 13.63 | 13.75 | 13.33 | 1.26% | 1.20% | 138163 | 18732万 | 156.68 | 174.69 | 23.92 | 150 | 星源材质 | 2023-09-08 五 | 13.63 | 13.68 | 13.46 | 13.77 | 13.44 | -1.61% | 0.83% | 95416 | 12899万 | 154.72 | 172.51 | 23.62 | 151 | 星源材质 | 2023-09-07 四 | 14.00 | 14.07 | 13.68 | 14.04 | 13.68 | -2.77% | 1.11% | 127230 | 17546万 | 157.25 | 175.33 | 24.01 | 152 | 星源材质 | 2023-09-06 三 | 13.88 | 13.91 | 14.07 | 14.10 | 13.75 | 1.15% | 0.93% | 107385 | 14981万 | 161.74 | 180.33 | 24.69 | 153 | 星源材质 | 2023-09-05 二 | 13.99 | 14.04 | 13.91 | 14.07 | 13.83 | -0.93% | 1.02% | 117502 | 16355万 | 159.9 | 178.28 | 24.41 | 154 | 星源材质 | 2023-09-04 一 | 13.87 | 13.83 | 14.04 | 14.04 | 13.73 | 1.52% | 1.34% | 154110 | 21460万 | 161.39 | 179.95 | 24.64 | 155 | 星源材质 | 2023-09-01 五 | 14.08 | 14.05 | 13.83 | 14.21 | 13.66 | -1.57% | 1.18% | 135545 | 18749万 | 158.98 | 177.26 | 24.27 | 156 | 星源材质 | 2023-08-31 四 | 14.16 | 14.16 | 14.05 | 14.16 | 13.95 | -0.78% | 0.83% | 95977 | 13470万 | 161.51 | 180.08 | 24.66 | 157 | 星源材质 | 2023-08-30 三 | 14.17 | 14.15 | 14.16 | 14.35 | 14.08 | 0.07% | 1.08% | 124185 | 17640万 | 162.77 | 181.49 | 24.85 | 158 | 星源材质 | 2023-08-29 二 | 13.67 | 13.67 | 14.15 | 14.25 | 13.66 | 3.51% | 1.66% | 190892 | 26731万 | 162.65 | 181.36 | 24.83 | 159 | 星源材质 | 2023-08-28 一 | 14.42 | 13.80 | 13.67 | 14.69 | 13.61 | -0.94% | 1.59% | 182388 | 25749万 | 157.14 | 175.21 | 23.99 | 160 | 星源材质 | 2023-08-25 五 | 13.85 | 13.95 | 13.80 | 14.04 | 13.69 | -1.08% | 0.79% | 91188 | 12646万 | 158.63 | 176.87 | 24.22 | 161 | 星源材质 | 2023-08-23 三 | 14.45 | 14.51 | 14.03 | 14.45 | 14.01 | -3.31% | 1.04% | 119544 | 16968万 | 161.28 | 179.82 | 24.62 | 162 | 星源材质 | 2023-08-22 二 | 14.85 | 14.79 | 14.51 | 14.93 | 14.29 | -1.89% | 1.65% | 189359 | 27429万 | 166.79 | 185.97 | 25.46 |
|
行情刷新 | 流通股东
|