| 股票名称 | 代码 300637 | 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 | 扬帆新材 | 2025-05-09 五 | 10.49 | 10.36 | 10.23 | 10.65 | 10.17 | -1.25% | 6.50% | 152325 | 15776万 | 23.97 | 24.01 | -106.46 | | 2 | 扬帆新材 | 2025-05-08 四 | 10.57 | 10.77 | 10.36 | 10.57 | 10.16 | -3.81% | 9.90% | 231962 | 23994万 | 24.28 | 24.32 | -107.82 | | 3 | 扬帆新材 | 2025-05-07 三 | 10.39 | 10.28 | 10.77 | 11.18 | 10.16 | 4.77% | 6.96% | 163208 | 17050万 | 25.24 | 25.28 | -112.08 | | 4 | 扬帆新材 | 2025-05-06 二 | 9.98 | 9.84 | 10.28 | 10.29 | 9.81 | 4.47% | 4.87% | 114046 | 11579万 | 24.09 | 24.13 | -106.98 | | 5 | 扬帆新材 | 2025-04-30 三 | 9.60 | 9.68 | 9.84 | 10.04 | 9.60 | 1.65% | 4.02% | 94233 | 9276万 | 23.06 | 23.1 | -102.4 | | 6 | 扬帆新材 | 2025-04-29 二 | 9.39 | 9.38 | 9.68 | 9.73 | 9.36 | 3.20% | 3.90% | 91404 | 8806万 | 22.68 | 22.72 | -100.74 | | 7 | 扬帆新材 | 2025-04-28 一 | 9.50 | 9.28 | 9.38 | 9.53 | 9.22 | 1.08% | 3.91% | 91536 | 8569万 | 21.98 | 22.02 | -97.62 | | 8 | 扬帆新材 | 2025-04-25 五 | 9.09 | 8.98 | 9.28 | 9.34 | 8.93 | 3.34% | 3.81% | 89198 | 8202万 | 21.75 | 21.78 | -96.58 | | 9 | 扬帆新材 | 2025-04-24 四 | 9.15 | 9.12 | 8.98 | 9.15 | 8.86 | -1.54% | 1.99% | 46545 | 4179万 | 21.04 | 21.08 | -19.53 | | 10 | 扬帆新材 | 2025-04-23 三 | 9.07 | 9.07 | 9.12 | 9.17 | 9.04 | 0.55% | 1.55% | 36379 | 3313万 | 21.37 | 21.41 | -19.84 | | 11 | 扬帆新材 | 2025-04-22 二 | 8.96 | 8.96 | 9.07 | 9.19 | 8.89 | 1.23% | 2.73% | 63860 | 5776万 | 21.25 | 21.29 | -19.73 | | 12 | 扬帆新材 | 2025-04-21 一 | 8.77 | 8.79 | 8.96 | 8.99 | 8.73 | 1.93% | 1.73% | 40510 | 3610万 | 20.99 | 21.03 | -19.49 | | 13 | 扬帆新材 | 2025-04-18 五 | 8.96 | 8.93 | 8.79 | 9.00 | 8.70 | -1.57% | 2.50% | 58556 | 5166万 | 20.6 | 20.63 | -19.12 | | 14 | 扬帆新材 | 2025-04-17 四 | 8.90 | 8.76 | 8.93 | 9.20 | 8.65 | 1.94% | 3.79% | 88869 | 8047万 | 20.92 | 20.96 | -19.42 | | 15 | 扬帆新材 | 2025-04-16 三 | 9.01 | 9.01 | 8.76 | 9.01 | 8.57 | -2.77% | 2.58% | 60406 | 5278万 | 20.53 | 20.56 | -19.05 | | 16 | 扬帆新材 | 2025-04-15 二 | 8.91 | 8.99 | 9.01 | 9.08 | 8.88 | 0.22% | 1.95% | 45746 | 4105万 | 21.11 | 21.15 | -19.6 | | 17 | 扬帆新材 | 2025-04-14 一 | 8.98 | 8.76 | 8.99 | 9.09 | 8.85 | 2.63% | 2.61% | 61087 | 5466万 | 21.06 | 21.1 | -19.55 | | 18 | 扬帆新材 | 2025-04-11 五 | 8.63 | 8.60 | 8.76 | 9.00 | 8.54 | 1.86% | 3.34% | 78181 | 6880万 | 20.53 | 20.56 | -19.05 | | 19 | 扬帆新材 | 2025-04-10 四 | 8.58 | 8.37 | 8.60 | 8.80 | 8.50 | 2.75% | 3.17% | 74242 | 6438万 | 20.15 | 20.19 | -18.7 | | 20 | 扬帆新材 | 2025-04-09 三 | 7.97 | 8.06 | 8.37 | 8.46 | 7.32 | 3.85% | 4.61% | 107917 | 8617万 | 19.61 | 19.65 | -18.2 | | 21 | 扬帆新材 | 2025-04-08 二 | 7.83 | 7.75 | 8.06 | 8.47 | 7.83 | 4.00% | 3.98% | 93315 | 7599万 | 18.89 | 18.92 | -17.53 | | 22 | 扬帆新材 | 2025-04-07 一 | 9.00 | 9.46 | 7.75 | 9.00 | 7.57 | -18.08% | 4.95% | 116010 | 9443万 | 18.16 | 18.19 | -16.86 | | 23 | 扬帆新材 | 2025-04-03 四 | 9.47 | 9.57 | 9.46 | 9.67 | 9.29 | -1.15% | 2.37% | 55493 | 5251万 | 22.17 | 22.21 | -20.57 | | 24 | 扬帆新材 | 2025-04-02 三 | 9.90 | 9.73 | 9.57 | 9.95 | 9.54 | -1.64% | 2.45% | 57416 | 5555万 | 22.42 | 22.47 | -20.81 | | 25 | 扬帆新材 | 2025-04-01 二 | 9.35 | 9.35 | 9.73 | 9.87 | 9.35 | 4.06% | 4.03% | 94318 | 9130万 | 22.8 | 22.84 | -21.16 | | 26 | 扬帆新材 | 2025-03-31 一 | 9.51 | 9.62 | 9.35 | 9.61 | 9.28 | -2.81% | 3.12% | 73157 | 6895万 | 21.91 | 21.95 | -20.34 | | 27 | 扬帆新材 | 2025-03-28 五 | 9.90 | 9.93 | 9.62 | 10.12 | 9.56 | -3.12% | 4.50% | 105488 | 10353万 | 22.54 | 22.58 | -20.92 | | 28 | 扬帆新材 | 2025-03-27 四 | 9.55 | 9.57 | 9.93 | 10.08 | 9.50 | 3.76% | 5.87% | 137435 | 13581万 | 23.27 | 23.31 | -21.6 | | 29 | 扬帆新材 | 2025-03-26 三 | 9.46 | 9.47 | 9.57 | 9.72 | 9.42 | 1.06% | 2.72% | 63712 | 6121万 | 22.42 | 22.47 | -20.81 | | 30 | 扬帆新材 | 2025-03-25 二 | 9.38 | 9.32 | 9.47 | 9.61 | 9.25 | 1.61% | 2.91% | 68286 | 6442万 | 22.19 | 22.23 | -20.6 | | 31 | 扬帆新材 | 2025-03-24 一 | 9.70 | 9.71 | 9.32 | 9.70 | 9.05 | -4.02% | 3.64% | 85293 | 7952万 | 21.84 | 21.88 | -20.27 | | 32 | 扬帆新材 | 2025-03-21 五 | 9.83 | 9.83 | 9.71 | 10.03 | 9.65 | -1.22% | 2.38% | 55841 | 5477万 | 22.75 | 22.79 | -21.12 | | 33 | 扬帆新材 | 2025-03-20 四 | 9.84 | 9.83 | 9.83 | 10.08 | 9.78 | 0.00% | 2.20% | 51557 | 5113万 | 23.03 | 23.08 | -21.38 | | 34 | 扬帆新材 | 2025-03-19 三 | 9.98 | 9.98 | 9.83 | 10.03 | 9.78 | -1.50% | 2.48% | 58145 | 5753万 | 23.03 | 23.08 | -21.38 | | 35 | 扬帆新材 | 2025-03-18 二 | 10.04 | 10.00 | 9.98 | 10.08 | 9.92 | -0.20% | 2.55% | 59670 | 5966万 | 23.38 | 23.43 | -21.71 | | 36 | 扬帆新材 | 2025-03-17 一 | 10.00 | 9.93 | 10.00 | 10.04 | 9.90 | 0.70% | 2.14% | 50057 | 4992万 | 23.43 | 23.48 | -21.75 | | 37 | 扬帆新材 | 2025-03-14 五 | 9.85 | 9.82 | 9.93 | 9.96 | 9.66 | 1.12% | 3.14% | 73500 | 7232万 | 23.27 | 23.31 | -21.6 | | 38 | 扬帆新材 | 2025-03-13 四 | 10.05 | 10.05 | 9.82 | 10.06 | 9.69 | -2.29% | 3.65% | 85445 | 8401万 | 23.01 | 23.05 | -21.36 | | 39 | 扬帆新材 | 2025-03-12 三 | 10.18 | 10.11 | 10.05 | 10.20 | 10.02 | -0.59% | 3.46% | 81129 | 8199万 | 23.55 | 23.59 | -21.86 | | 40 | 扬帆新材 | 2025-03-11 二 | 10.05 | 10.30 | 10.11 | 10.17 | 9.97 | -1.84% | 4.47% | 104715 | 10536万 | 23.69 | 23.73 | -21.99 | | 41 | 扬帆新材 | 2025-03-10 一 | 10.15 | 10.11 | 10.30 | 10.52 | 10.11 | 1.88% | 5.14% | 120367 | 12403万 | 24.13 | 24.18 | -22.4 | | 42 | 扬帆新材 | 2025-03-07 五 | 10.39 | 10.47 | 10.11 | 10.41 | 10.04 | -3.44% | 6.79% | 159076 | 16197万 | 23.69 | 23.73 | -21.99 | | 43 | 扬帆新材 | 2025-03-06 四 | 10.57 | 10.64 | 10.47 | 10.60 | 10.29 | -1.60% | 9.71% | 227518 | 23743万 | 24.53 | 24.58 | -22.77 | | 44 | 扬帆新材 | 2025-03-05 三 | 10.36 | 10.35 | 10.64 | 11.38 | 10.36 | 2.80% | 13.47% | 315533 | 33927万 | 24.93 | 24.98 | -23.14 | | 45 | 扬帆新材 | 2025-03-04 二 | 10.50 | 10.24 | 10.35 | 10.88 | 10.20 | 1.07% | 9.13% | 214028 | 22479万 | 24.25 | 24.3 | -22.51 | | 46 | 扬帆新材 | 2025-03-03 一 | 9.85 | 9.75 | 10.24 | 10.50 | 9.82 | 5.03% | 6.36% | 149101 | 15189万 | 23.99 | 24.04 | -22.27 | | 47 | 扬帆新材 | 2025-02-28 五 | 10.08 | 10.16 | 9.75 | 10.14 | 9.73 | -4.04% | 3.44% | 80495 | 7963万 | 22.85 | 22.89 | -21.21 | | 48 | 扬帆新材 | 2025-02-27 四 | 10.24 | 10.29 | 10.16 | 10.35 | 9.98 | -1.26% | 4.05% | 94806 | 9602万 | 23.81 | 23.85 | -22.1 | | 49 | 扬帆新材 | 2025-02-26 三 | 10.47 | 10.25 | 10.29 | 10.47 | 10.15 | 0.39% | 5.15% | 120553 | 12375万 | 24.11 | 24.16 | -22.38 | | 50 | 扬帆新材 | 2025-02-25 二 | 9.87 | 10.04 | 10.25 | 10.54 | 9.82 | 2.09% | 6.76% | 158375 | 16210万 | 24.02 | 24.06 | -22.29 | | 51 | 扬帆新材 | 2025-02-24 一 | 10.02 | 10.11 | 10.04 | 10.18 | 9.93 | -0.69% | 4.47% | 104620 | 10510万 | 23.52 | 23.57 | -21.84 | | 52 | 扬帆新材 | 2025-02-21 五 | 10.10 | 10.18 | 10.11 | 10.20 | 9.98 | -0.69% | 6.07% | 142203 | 14354万 | 23.69 | 23.73 | -21.99 | | 53 | 扬帆新材 | 2025-02-20 四 | 9.83 | 9.93 | 10.18 | 10.27 | 9.80 | 2.52% | 8.74% | 204679 | 20557万 | 23.85 | 23.9 | -22.14 | | 54 | 扬帆新材 | 2025-02-19 三 | 9.70 | 9.65 | 9.93 | 9.99 | 9.64 | 2.90% | 8.23% | 192836 | 18935万 | 23.27 | 23.31 | -21.6 | | 55 | 扬帆新材 | 2025-02-18 二 | 9.59 | 9.59 | 9.65 | 10.30 | 9.40 | 0.63% | 8.39% | 196563 | 19226万 | 22.61 | 22.65 | -20.99 | | 56 | 扬帆新材 | 2025-02-17 一 | 9.50 | 9.36 | 9.59 | 9.66 | 9.41 | 2.46% | 3.06% | 71789 | 6843万 | 22.47 | 22.51 | -20.86 | | 57 | 扬帆新材 | 2025-02-14 五 | 9.41 | 9.37 | 9.36 | 9.44 | 9.32 | -0.11% | 2.00% | 46941 | 4401万 | 21.93 | 21.97 | -20.36 | | 58 | 扬帆新材 | 2025-02-13 四 | 9.62 | 9.62 | 9.37 | 9.62 | 9.36 | -2.60% | 2.64% | 61836 | 5850万 | 21.95 | 22 | -20.38 | | 59 | 扬帆新材 | 2025-02-12 三 | 9.55 | 9.51 | 9.62 | 9.63 | 9.38 | 1.16% | 3.37% | 79055 | 7507万 | 22.54 | 22.58 | -20.92 | | 60 | 扬帆新材 | 2025-02-11 二 | 9.64 | 9.64 | 9.51 | 9.69 | 9.46 | -1.35% | 2.15% | 50384 | 4795万 | 22.28 | 22.32 | -20.68 | | 61 | 扬帆新材 | 2025-02-10 一 | 9.45 | 9.44 | 9.64 | 9.65 | 9.44 | 2.12% | 2.58% | 60527 | 5772万 | 22.59 | 22.63 | -20.97 | | 62 | 扬帆新材 | 2025-02-07 五 | 9.41 | 9.38 | 9.44 | 9.55 | 9.27 | 0.64% | 3.39% | 79419 | 7487万 | 22.12 | 22.16 | -20.53 | | 63 | 扬帆新材 | 2025-02-06 四 | 9.13 | 9.15 | 9.38 | 9.41 | 9.07 | 2.51% | 2.80% | 65561 | 6092万 | 21.98 | 22.02 | -20.4 | | 64 | 扬帆新材 | 2025-02-05 三 | 9.04 | 8.89 | 9.15 | 9.24 | 9.01 | 2.92% | 2.68% | 62829 | 5746万 | 21.44 | 21.48 | -19.9 | | 65 | 扬帆新材 | 2025-01-27 一 | 9.34 | 9.05 | 8.89 | 9.34 | 8.88 | -1.77% | 2.02% | 47301 | 4294万 | 20.83 | 20.87 | -19.34 | | 66 | 扬帆新材 | 2025-01-24 五 | 9.00 | 9.01 | 9.05 | 9.10 | 8.97 | 0.44% | 1.66% | 38967 | 3521万 | 21.2 | 21.24 | -19.68 | | 67 | 扬帆新材 | 2025-01-23 四 | 9.11 | 9.00 | 9.01 | 9.26 | 9.01 | 0.11% | 2.20% | 51441 | 4713万 | 21.11 | 21.15 | -19.6 | | 68 | 扬帆新材 | 2025-01-22 三 | 9.20 | 9.20 | 9.00 | 9.20 | 8.96 | -2.17% | 1.75% | 41003 | 3714万 | 21.09 | 21.13 | -19.57 | | 69 | 扬帆新材 | 2025-01-21 二 | 9.19 | 9.13 | 9.20 | 9.35 | 9.11 | 0.77% | 3.04% | 71179 | 6566万 | 21.56 | 21.6 | -20.01 | | 70 | 扬帆新材 | 2025-01-20 一 | 9.16 | 9.09 | 9.13 | 9.20 | 8.95 | 0.44% | 1.99% | 46738 | 4260万 | 21.39 | 21.43 | -19.86 | | 71 | 扬帆新材 | 2025-01-17 五 | 9.08 | 9.04 | 9.09 | 9.17 | 8.91 | 0.55% | 2.26% | 52852 | 4795万 | 21.3 | 21.34 | -19.77 | | 72 | 扬帆新材 | 2025-01-16 四 | 9.00 | 8.97 | 9.04 | 9.19 | 8.90 | 0.78% | 2.42% | 56743 | 5140万 | 21.18 | 21.22 | -19.66 | | 73 | 扬帆新材 | 2025-01-15 三 | 9.10 | 9.10 | 8.97 | 9.17 | 8.92 | -1.43% | 2.37% | 55586 | 5008万 | 21.02 | 21.06 | -19.51 | | 74 | 扬帆新材 | 2025-01-14 二 | 8.78 | 8.75 | 9.10 | 9.10 | 8.77 | 4.00% | 3.07% | 72044 | 6477万 | 21.32 | 21.36 | -19.79 | | 75 | 扬帆新材 | 2025-01-13 一 | 8.41 | 8.55 | 8.75 | 8.80 | 8.21 | 2.34% | 2.70% | 63209 | 5409万 | 20.5 | 20.54 | -19.03 | | 76 | 扬帆新材 | 2025-01-10 五 | 8.97 | 8.95 | 8.55 | 9.10 | 8.52 | -4.47% | 2.55% | 59698 | 5262万 | 20.03 | 20.07 | -18.6 | | 77 | 扬帆新材 | 2025-01-09 四 | 8.82 | 8.83 | 8.95 | 9.05 | 8.81 | 1.36% | 2.19% | 51320 | 4604万 | 20.97 | 21.01 | -19.47 | | 78 | 扬帆新材 | 2025-01-08 三 | 8.85 | 8.86 | 8.83 | 8.91 | 8.52 | -0.34% | 2.74% | 64265 | 5624万 | 20.69 | 20.73 | -19.2 | | 79 | 扬帆新材 | 2025-01-07 二 | 8.64 | 8.58 | 8.86 | 8.87 | 8.60 | 3.26% | 2.45% | 57382 | 5017万 | 20.76 | 20.8 | -19.27 | | 80 | 扬帆新材 | 2025-01-06 一 | 8.57 | 8.56 | 8.58 | 8.70 | 8.20 | 0.23% | 2.25% | 52832 | 4503万 | 20.1 | 20.14 | -18.66 | | 81 | 扬帆新材 | 2025-01-03 五 | 9.06 | 8.96 | 8.56 | 9.11 | 8.55 | -4.46% | 2.86% | 67088 | 5882万 | 20.06 | 20.09 | -18.62 | | 82 | 扬帆新材 | 2025-01-02 四 | 9.15 | 9.20 | 8.96 | 9.35 | 8.89 | -2.61% | 2.81% | 65797 | 6002万 | 20.99 | 21.03 | -19.49 | | 83 | 扬帆新材 | 2024-12-31 二 | 9.60 | 9.57 | 9.20 | 9.74 | 9.20 | -3.87% | 2.40% | 56256 | 5325万 | 21.56 | 21.6 | -20.01 | | 84 | 扬帆新材 | 2024-12-30 一 | 9.50 | 9.67 | 9.57 | 9.82 | 9.25 | -1.03% | 2.73% | 63969 | 6096万 | 22.42 | 22.47 | -20.81 | | 85 | 扬帆新材 | 2024-12-27 五 | 9.60 | 9.60 | 9.67 | 9.84 | 9.51 | 0.73% | 2.03% | 47554 | 4620万 | 22.66 | 22.7 | -21.03 | | 86 | 扬帆新材 | 2024-12-26 四 | 9.46 | 9.46 | 9.60 | 9.70 | 9.46 | 1.48% | 2.40% | 56208 | 5397万 | 22.49 | 22.54 | -20.88 | | 87 | 扬帆新材 | 2024-12-25 三 | 9.72 | 9.81 | 9.46 | 9.81 | 9.33 | -3.57% | 2.74% | 64145 | 6089万 | 22.17 | 22.21 | -20.57 | | 88 | 扬帆新材 | 2024-12-24 二 | 9.78 | 9.84 | 9.81 | 10.09 | 9.52 | -0.30% | 2.90% | 68034 | 6630万 | 22.99 | 23.03 | -21.34 | | 89 | 扬帆新材 | 2024-12-23 一 | 10.47 | 10.47 | 9.84 | 10.51 | 9.74 | -6.02% | 4.08% | 95640 | 9592万 | 23.06 | 23.1 | -21.4 | | 90 | 扬帆新材 | 2024-12-20 五 | 10.17 | 10.16 | 10.47 | 10.62 | 10.17 | 3.05% | 3.69% | 86419 | 9023万 | 24.53 | 24.58 | -22.77 | | 91 | 扬帆新材 | 2024-12-19 四 | 10.15 | 10.27 | 10.16 | 10.30 | 10.07 | -1.07% | 2.77% | 64843 | 6603万 | 23.81 | 23.85 | -22.1 | | 92 | 扬帆新材 | 2024-12-18 三 | 10.23 | 10.21 | 10.27 | 10.38 | 10.01 | 0.59% | 2.98% | 69818 | 7141万 | 24.06 | 24.11 | -22.34 | | 93 | 扬帆新材 | 2024-12-17 二 | 10.73 | 10.73 | 10.21 | 10.73 | 10.15 | -4.85% | 4.05% | 94821 | 9812万 | 23.92 | 23.97 | -22.21 | | 94 | 扬帆新材 | 2024-12-16 一 | 11.10 | 11.18 | 10.73 | 11.16 | 10.63 | -4.03% | 4.37% | 102433 | 11099万 | 25.14 | 25.19 | -23.34 | | 95 | 扬帆新材 | 2024-12-13 五 | 11.45 | 11.52 | 11.18 | 11.45 | 11.13 | -2.95% | 3.54% | 82922 | 9363万 | 26.2 | 26.25 | -24.32 | | 96 | 扬帆新材 | 2024-12-12 四 | 11.50 | 11.58 | 11.52 | 11.68 | 11.34 | -0.52% | 4.11% | 96225 | 11042万 | 26.99 | 27.04 | -25.06 | | 97 | 扬帆新材 | 2024-12-11 三 | 11.33 | 11.33 | 11.58 | 11.63 | 11.28 | 2.21% | 5.42% | 127035 | 14565万 | 27.13 | 27.18 | -25.19 | | 98 | 扬帆新材 | 2024-12-10 二 | 11.30 | 11.00 | 11.33 | 11.49 | 11.15 | 3.00% | 5.82% | 136346 | 15444万 | 26.55 | 26.6 | -24.64 | | 99 | 扬帆新材 | 2024-12-09 一 | 11.14 | 11.18 | 11.00 | 11.16 | 10.85 | -1.61% | 2.97% | 69501 | 7650万 | 25.77 | 25.82 | -23.92 | | 100 | 扬帆新材 | 2024-12-06 五 | 11.15 | 11.14 | 11.18 | 11.24 | 10.92 | 0.36% | 3.59% | 84060 | 9333万 | 26.2 | 26.25 | -24.32 | | 101 | 扬帆新材 | 2024-12-05 四 | 10.99 | 10.99 | 11.14 | 11.19 | 10.88 | 1.36% | 3.19% | 74692 | 8280万 | 26.1 | 26.15 | -24.23 | | 102 | 扬帆新材 | 2024-12-04 三 | 11.46 | 11.33 | 10.99 | 11.65 | 10.91 | -3.00% | 4.73% | 110779 | 12509万 | 25.75 | 25.8 | -23.9 | | 103 | 扬帆新材 | 2024-12-03 二 | 11.41 | 11.37 | 11.33 | 11.69 | 11.20 | -0.35% | 5.31% | 124311 | 14240万 | 26.55 | 26.6 | -24.64 | | 104 | 扬帆新材 | 2024-12-02 一 | 11.09 | 11.09 | 11.37 | 11.39 | 11.04 | 2.52% | 4.57% | 107182 | 12015万 | 26.64 | 26.69 | -24.73 | | 105 | 扬帆新材 | 2024-11-29 五 | 10.89 | 11.00 | 11.09 | 11.28 | 10.77 | 0.82% | 3.94% | 92268 | 10216万 | 25.98 | 26.03 | -24.12 | | 106 | 扬帆新材 | 2024-11-28 四 | 11.05 | 11.02 | 11.00 | 11.21 | 10.86 | -0.18% | 4.34% | 101728 | 11269万 | 25.77 | 25.82 | -23.92 | | 107 | 扬帆新材 | 2024-11-27 三 | 11.02 | 11.07 | 11.02 | 11.07 | 10.52 | -0.45% | 4.81% | 112640 | 12131万 | 25.82 | 25.87 | -23.97 | | 108 | 扬帆新材 | 2024-11-26 二 | 11.00 | 11.08 | 11.07 | 11.29 | 10.83 | -0.09% | 4.11% | 96345 | 10661万 | 25.94 | 25.99 | -24.08 | | 109 | 扬帆新材 | 2024-11-25 一 | 10.79 | 10.68 | 11.08 | 11.09 | 10.66 | 3.75% | 3.74% | 87543 | 9506万 | 25.96 | 26.01 | -24.1 | | 110 | 扬帆新材 | 2024-11-22 五 | 11.37 | 11.35 | 10.68 | 11.47 | 10.68 | -5.90% | 4.67% | 109347 | 12142万 | 25.02 | 25.07 | -23.23 | | 111 | 扬帆新材 | 2024-11-21 四 | 11.47 | 11.56 | 11.35 | 11.68 | 11.19 | -1.82% | 4.29% | 100532 | 11498万 | 26.59 | 26.64 | -24.69 | | 112 | 扬帆新材 | 2024-11-20 三 | 11.26 | 11.35 | 11.56 | 11.63 | 11.21 | 1.85% | 5.34% | 125029 | 14358万 | 27.09 | 27.14 | -25.14 | | 113 | 扬帆新材 | 2024-11-19 二 | 10.89 | 10.79 | 11.35 | 11.35 | 10.89 | 5.19% | 5.17% | 121167 | 13482万 | 26.59 | 26.64 | -24.69 | | 114 | 扬帆新材 | 2024-11-18 一 | 11.50 | 11.40 | 10.79 | 11.63 | 10.71 | -5.35% | 5.41% | 126792 | 13961万 | 25.28 | 25.33 | -23.47 | | 115 | 扬帆新材 | 2024-11-15 五 | 11.87 | 11.86 | 11.40 | 11.99 | 11.38 | -3.88% | 5.58% | 130651 | 15301万 | 26.71 | 26.76 | -24.79 | | 116 | 扬帆新材 | 2024-11-14 四 | 12.26 | 12.39 | 11.86 | 12.41 | 11.82 | -4.28% | 6.28% | 147186 | 17716万 | 27.79 | 27.84 | -25.79 | | 117 | 扬帆新材 | 2024-11-13 三 | 12.60 | 12.80 | 12.39 | 12.60 | 11.92 | -3.20% | 10.79% | 252830 | 30961万 | 29.03 | 29.09 | -26.95 | | 118 | 扬帆新材 | 2024-11-12 二 | 12.54 | 12.63 | 12.80 | 13.34 | 12.33 | 1.35% | 14.76% | 345832 | 44119万 | 29.99 | 30.05 | -27.84 | | 119 | 扬帆新材 | 2024-11-11 一 | 12.39 | 12.23 | 12.63 | 12.94 | 12.15 | 3.27% | 13.28% | 311092 | 39355万 | 29.59 | 29.65 | -27.47 | | 120 | 扬帆新材 | 2024-11-08 五 | 12.29 | 12.15 | 12.23 | 12.93 | 12.17 | 0.66% | 13.61% | 318936 | 39722万 | 28.66 | 28.71 | -26.6 | | 121 | 扬帆新材 | 2024-11-07 四 | 11.82 | 11.97 | 12.15 | 12.35 | 11.82 | 1.50% | 9.36% | 219420 | 26571万 | 28.47 | 28.52 | -26.43 | | 122 | 扬帆新材 | 2024-11-06 三 | 12.26 | 12.00 | 11.97 | 12.43 | 11.75 | -0.25% | 13.59% | 318358 | 38539万 | 28.05 | 28.1 | -26.03 | | 123 | 扬帆新材 | 2024-11-05 二 | 11.35 | 11.51 | 12.00 | 12.08 | 11.35 | 4.26% | 13.30% | 311747 | 36758万 | 28.12 | 28.17 | -26.1 | | 124 | 扬帆新材 | 2024-11-04 一 | 10.76 | 10.72 | 11.51 | 12.16 | 10.76 | 7.37% | 10.88% | 254971 | 29252万 | 26.97 | 27.02 | -25.03 | | 125 | 扬帆新材 | 2024-11-01 五 | 11.65 | 11.81 | 10.72 | 12.29 | 10.65 | -9.23% | 12.84% | 300894 | 34101万 | 25.12 | 25.17 | -23.32 | | 126 | 扬帆新材 | 2024-10-31 四 | 11.03 | 11.14 | 11.81 | 11.91 | 10.92 | 6.01% | 11.52% | 269892 | 31066万 | 27.67 | 27.72 | -25.69 | | 127 | 扬帆新材 | 2024-10-30 三 | 10.81 | 11.01 | 11.14 | 11.34 | 10.81 | 1.18% | 6.85% | 160594 | 17810万 | 26.1 | 26.15 | -24.23 | | 128 | 扬帆新材 | 2024-10-29 二 | 11.62 | 11.60 | 11.01 | 11.77 | 11.01 | -5.09% | 9.46% | 221762 | 25152万 | 25.8 | 25.85 | -24.59 | | 129 | 扬帆新材 | 2024-10-28 一 | 11.66 | 11.54 | 11.60 | 11.72 | 11.35 | 0.52% | 6.10% | 142996 | 16494万 | 27.18 | 27.23 | -25.9 | | 130 | 扬帆新材 | 2024-10-25 五 | 11.45 | 11.41 | 11.54 | 11.77 | 11.33 | 1.14% | 6.92% | 162101 | 18710万 | 27.04 | 27.09 | -25.77 | | 131 | 扬帆新材 | 2024-10-24 四 | 11.67 | 11.74 | 11.41 | 11.86 | 11.29 | -2.81% | 7.50% | 175669 | 20220万 | 26.73 | 26.78 | -25.48 | | 132 | 扬帆新材 | 2024-10-23 三 | 12.16 | 12.27 | 11.74 | 12.19 | 11.64 | -4.32% | 10.41% | 244010 | 29080万 | 27.51 | 27.56 | -26.22 |
|
行情刷新 | 流通股东
 |
