| 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 | 2024-04-30 二 | 7.62 | 7.63 | 7.53 | 7.98 | 7.46 | -1.31% | 7.37% | 172683 | 13188万 | 17.64 | 17.68 | -20.52 | 2 | 扬帆新材 | 2024-04-29 一 | 7.15 | 7.13 | 7.63 | 7.63 | 7.13 | 7.01% | 7.43% | 174063 | 12996万 | 17.87 | 17.91 | -20.8 | 3 | 扬帆新材 | 2024-04-26 五 | 7.15 | 7.10 | 7.13 | 7.27 | 6.95 | 0.42% | 6.70% | 156992 | 11223万 | 16.7 | 16.74 | -19.08 | 4 | 扬帆新材 | 2024-04-25 四 | 6.87 | 6.89 | 7.10 | 7.25 | 6.78 | 3.05% | 6.19% | 144963 | 10271万 | 16.63 | 16.67 | -19 | 5 | 扬帆新材 | 2024-04-24 三 | 6.61 | 6.67 | 6.89 | 6.92 | 6.61 | 3.30% | 5.10% | 119482 | 8156万 | 16.14 | 16.17 | -18.44 | 6 | 扬帆新材 | 2024-04-23 二 | 6.66 | 6.58 | 6.67 | 6.84 | 6.61 | 1.37% | 4.40% | 103090 | 6928万 | 15.63 | 15.66 | -126.73 | 7 | 扬帆新材 | 2024-04-22 一 | 6.86 | 6.96 | 6.58 | 6.95 | 6.47 | -5.46% | 5.35% | 125347 | 8340万 | 15.42 | 15.45 | -125.02 | 8 | 扬帆新材 | 2024-04-19 五 | 6.86 | 6.89 | 6.96 | 7.30 | 6.61 | 1.02% | 8.24% | 193196 | 13422万 | 16.31 | 16.34 | -132.24 | 9 | 扬帆新材 | 2024-04-18 四 | 7.19 | 7.11 | 6.89 | 7.25 | 6.78 | -3.09% | 6.61% | 154842 | 10743万 | 16.15 | 16.17 | -130.91 | 10 | 扬帆新材 | 2024-04-17 三 | 6.38 | 6.06 | 7.11 | 7.12 | 6.38 | 17.33% | 9.60% | 224922 | 15457万 | 16.66 | 16.69 | -135.09 | 11 | 扬帆新材 | 2024-04-16 二 | 7.07 | 7.15 | 6.06 | 7.13 | 6.01 | -15.24% | 8.89% | 208386 | 13214万 | 14.2 | 14.23 | -115.14 | 12 | 扬帆新材 | 2024-04-15 一 | 7.84 | 8.01 | 7.15 | 7.98 | 6.98 | -10.74% | 9.38% | 219693 | 16175万 | 16.76 | 16.78 | -135.85 | 13 | 扬帆新材 | 2024-04-12 五 | 7.90 | 7.90 | 8.01 | 8.49 | 7.90 | 1.39% | 7.62% | 178571 | 14605万 | 18.77 | 18.8 | -152.19 | 14 | 扬帆新材 | 2024-04-11 四 | 7.64 | 7.79 | 7.90 | 8.17 | 7.58 | 1.41% | 7.20% | 168733 | 13332万 | 18.51 | 18.55 | -150.1 | 15 | 扬帆新材 | 2024-04-10 三 | 8.39 | 8.48 | 7.79 | 8.48 | 7.58 | -8.14% | 10.04% | 235298 | 18549万 | 18.25 | 18.29 | -148.01 | 16 | 扬帆新材 | 2024-04-09 二 | 8.51 | 8.55 | 8.48 | 8.87 | 8.32 | -0.82% | 8.72% | 204259 | 17495万 | 19.87 | 19.91 | -161.12 | 17 | 扬帆新材 | 2024-04-08 一 | 9.28 | 9.70 | 8.55 | 9.44 | 8.40 | -11.86% | 14.20% | 332711 | 29278万 | 20.04 | 20.07 | -162.45 | 18 | 扬帆新材 | 2024-04-03 三 | 10.20 | 9.88 | 9.70 | 11.05 | 9.58 | -1.82% | 19.51% | 457242 | 47314万 | 22.73 | 22.77 | -184.3 | 19 | 扬帆新材 | 2024-04-02 二 | 9.33 | 9.33 | 9.88 | 10.70 | 9.23 | 5.89% | 18.92% | 443419 | 43704万 | 23.15 | 23.19 | -187.72 | 20 | 扬帆新材 | 2024-04-01 一 | 9.12 | 9.26 | 9.33 | 9.58 | 9.09 | 0.76% | 12.54% | 293900 | 27480万 | 21.86 | 21.9 | -177.27 | 21 | 扬帆新材 | 2024-03-29 五 | 8.54 | 8.71 | 9.26 | 9.46 | 8.33 | 6.31% | 13.98% | 327637 | 29573万 | 21.7 | 21.74 | -175.94 | 22 | 扬帆新材 | 2024-03-28 四 | 8.50 | 8.55 | 8.71 | 9.02 | 8.49 | 1.87% | 7.99% | 187329 | 16471万 | 20.41 | 20.45 | -165.49 | 23 | 扬帆新材 | 2024-03-27 三 | 9.18 | 9.44 | 8.55 | 9.36 | 8.41 | -9.43% | 8.84% | 207149 | 18517万 | 20.04 | 20.07 | -162.45 | 24 | 扬帆新材 | 2024-03-26 二 | 9.00 | 9.28 | 9.44 | 9.47 | 8.67 | 1.72% | 13.13% | 307788 | 28039万 | 22.12 | 22.16 | -179.36 | 25 | 扬帆新材 | 2024-03-25 一 | 8.90 | 9.02 | 9.28 | 9.60 | 8.83 | 2.88% | 14.33% | 335877 | 31409万 | 21.75 | 21.78 | -176.32 | 26 | 扬帆新材 | 2024-03-22 五 | 8.80 | 8.90 | 9.02 | 9.60 | 8.80 | 1.35% | 16.33% | 382698 | 35380万 | 21.14 | 21.17 | -171.38 | 27 | 扬帆新材 | 2024-03-21 四 | 9.20 | 9.20 | 8.90 | 9.31 | 8.88 | -3.26% | 12.94% | 303300 | 27338万 | 20.86 | 20.89 | -169.1 | 28 | 扬帆新材 | 2024-03-20 三 | 8.60 | 8.88 | 9.20 | 10.28 | 8.46 | 3.60% | 22.70% | 531861 | 48676万 | 21.56 | 21.6 | -174.8 | 29 | 扬帆新材 | 2024-03-19 二 | 8.00 | 7.98 | 8.88 | 9.08 | 7.95 | 11.28% | 17.95% | 420648 | 35063万 | 20.81 | 20.85 | -168.72 | 30 | 扬帆新材 | 2024-03-18 一 | 7.83 | 7.71 | 7.98 | 7.99 | 7.74 | 3.50% | 7.51% | 176031 | 13833万 | 18.7 | 18.73 | -151.62 | 31 | 扬帆新材 | 2024-03-15 五 | 7.62 | 7.61 | 7.71 | 7.73 | 7.46 | 1.31% | 4.19% | 98181 | 7474万 | 18.07 | 18.1 | -146.49 | 32 | 扬帆新材 | 2024-03-14 四 | 7.77 | 7.80 | 7.61 | 7.84 | 7.43 | -2.44% | 6.17% | 144530 | 11026万 | 17.83 | 17.86 | -144.59 | 33 | 扬帆新材 | 2024-03-08 五 | 7.55 | 7.67 | 7.77 | 7.82 | 7.47 | 1.30% | 6.61% | 154958 | 11929万 | 18.21 | 18.24 | -147.63 | 34 | 扬帆新材 | 2024-03-07 四 | 8.00 | 7.88 | 7.67 | 8.24 | 7.63 | -2.66% | 9.17% | 214953 | 17167万 | 17.97 | 18.01 | -145.73 | 35 | 扬帆新材 | 2024-03-06 三 | 7.75 | 7.94 | 7.88 | 8.00 | 7.70 | -0.76% | 7.57% | 177353 | 13916万 | 18.47 | 18.5 | -149.72 | 36 | 扬帆新材 | 2024-03-05 二 | 7.93 | 8.05 | 7.94 | 8.22 | 7.72 | -1.37% | 12.33% | 288826 | 22951万 | 18.61 | 18.64 | -150.86 | 37 | 扬帆新材 | 2024-03-04 一 | 8.19 | 8.27 | 8.05 | 8.36 | 7.70 | -2.66% | 13.70% | 320951 | 25657万 | 18.86 | 18.9 | -152.95 | 38 | 扬帆新材 | 2024-03-01 五 | 7.98 | 8.00 | 8.27 | 8.50 | 7.70 | 3.38% | 20.99% | 491795 | 39835万 | 19.38 | 19.41 | -157.13 | 39 | 扬帆新材 | 2024-02-29 四 | 6.61 | 6.67 | 8.00 | 8.00 | 6.61 | 19.94% | 21.14% | 495297 | 37753万 | 18.75 | 18.78 | -152 | 40 | 扬帆新材 | 2024-02-28 三 | 7.65 | 7.72 | 6.67 | 7.78 | 6.64 | -13.60% | 12.89% | 302076 | 22113万 | 15.63 | 15.66 | -126.73 | 41 | 扬帆新材 | 2024-02-27 二 | 7.18 | 7.35 | 7.72 | 7.96 | 7.12 | 5.03% | 11.86% | 277940 | 20746万 | 18.09 | 18.12 | -146.68 | 42 | 扬帆新材 | 2024-02-26 一 | 7.12 | 7.16 | 7.35 | 7.45 | 7.10 | 2.65% | 12.05% | 282483 | 20522万 | 17.22 | 17.25 | -139.65 | 43 | 扬帆新材 | 2024-02-23 五 | 6.96 | 7.07 | 7.16 | 7.39 | 6.75 | 1.27% | 14.95% | 350448 | 24469万 | 16.78 | 16.81 | -136.04 | 44 | 扬帆新材 | 2024-02-22 四 | 6.16 | 6.13 | 7.07 | 7.36 | 6.07 | 15.33% | 14.04% | 329119 | 22640万 | 16.57 | 16.6 | -134.33 | 45 | 扬帆新材 | 2024-02-21 三 | 5.90 | 6.00 | 6.13 | 6.37 | 5.84 | 2.17% | 7.97% | 186693 | 11440万 | 14.36 | 14.39 | -116.47 | 46 | 扬帆新材 | 2024-02-20 二 | 5.69 | 5.68 | 6.00 | 6.19 | 5.50 | 5.63% | 7.65% | 179342 | 10656万 | 14.06 | 14.09 | -114 | 47 | 扬帆新材 | 2024-02-19 一 | 5.16 | 5.19 | 5.68 | 5.71 | 5.09 | 9.44% | 8.42% | 197388 | 10792万 | 13.31 | 13.33 | -107.92 | 48 | 扬帆新材 | 2024-02-08 四 | 4.70 | 4.67 | 5.19 | 5.23 | 4.01 | 11.13% | 9.73% | 227949 | 11082万 | 12.16 | 12.18 | -98.61 | 49 | 扬帆新材 | 2024-02-07 三 | 5.58 | 5.54 | 4.67 | 5.65 | 4.51 | -15.70% | 11.34% | 265852 | 13155万 | 10.94 | 10.96 | -88.73 | 50 | 扬帆新材 | 2024-02-06 二 | 5.40 | 5.67 | 5.54 | 5.86 | 4.95 | -2.29% | 7.23% | 169491 | 9046万 | 12.98 | 13.01 | -105.26 | 51 | 扬帆新材 | 2024-02-05 一 | 6.65 | 6.73 | 5.67 | 6.68 | 5.61 | -15.75% | 5.86% | 137351 | 8088万 | 13.29 | 13.31 | -107.73 | 52 | 扬帆新材 | 2024-02-02 五 | 7.21 | 7.13 | 6.73 | 7.42 | 6.50 | -5.61% | 3.96% | 92719 | 6400万 | 15.77 | 15.8 | -127.87 | 53 | 扬帆新材 | 2024-02-01 四 | 6.97 | 7.33 | 7.13 | 7.32 | 6.91 | -2.73% | 3.83% | 89813 | 6414万 | 16.71 | 16.74 | -135.47 | 54 | 扬帆新材 | 2024-01-31 三 | 7.79 | 7.79 | 7.33 | 7.88 | 7.31 | -5.91% | 2.84% | 66439 | 5023万 | 17.18 | 17.21 | -139.27 | 55 | 扬帆新材 | 2024-01-30 二 | 8.20 | 8.12 | 7.79 | 8.20 | 7.75 | -4.06% | 2.25% | 52699 | 4189万 | 18.25 | 18.29 | -148.01 | 56 | 扬帆新材 | 2024-01-29 一 | 8.46 | 8.51 | 8.12 | 8.54 | 8.07 | -4.58% | 3.34% | 78158 | 6421万 | 19.03 | 19.06 | -154.28 | 57 | 扬帆新材 | 2024-01-26 五 | 8.48 | 8.49 | 8.51 | 8.76 | 8.40 | 0.24% | 3.97% | 93065 | 8011万 | 19.94 | 19.98 | -161.69 | 58 | 扬帆新材 | 2024-01-25 四 | 8.20 | 8.17 | 8.49 | 8.49 | 8.11 | 3.92% | 2.94% | 68892 | 5750万 | 19.9 | 19.93 | -161.31 | 59 | 扬帆新材 | 2024-01-24 三 | 8.14 | 8.14 | 8.17 | 8.29 | 7.90 | 0.37% | 3.20% | 74888 | 6068万 | 19.15 | 19.18 | -155.23 | 60 | 扬帆新材 | 2024-01-23 二 | 8.16 | 8.17 | 8.14 | 8.32 | 8.02 | -0.37% | 3.21% | 75332 | 6126万 | 19.08 | 19.11 | -154.66 | 61 | 扬帆新材 | 2024-01-22 一 | 8.76 | 8.70 | 8.17 | 8.77 | 8.12 | -6.09% | 2.99% | 69951 | 5880万 | 19.15 | 19.18 | -155.23 | 62 | 扬帆新材 | 2024-01-19 五 | 8.79 | 8.82 | 8.70 | 8.97 | 8.69 | -1.36% | 2.15% | 50327 | 4424万 | 20.39 | 20.42 | -165.3 | 63 | 扬帆新材 | 2024-01-18 四 | 8.81 | 8.90 | 8.82 | 8.94 | 8.59 | -0.90% | 3.28% | 76976 | 6723万 | 20.67 | 20.7 | -167.58 | 64 | 扬帆新材 | 2024-01-17 三 | 9.12 | 9.19 | 8.90 | 9.17 | 8.89 | -3.16% | 2.06% | 48159 | 4346万 | 20.86 | 20.89 | -169.1 | 65 | 扬帆新材 | 2024-01-16 二 | 9.13 | 9.15 | 9.19 | 9.20 | 8.96 | 0.44% | 2.83% | 66412 | 6029万 | 21.54 | 21.57 | -174.61 | 66 | 扬帆新材 | 2024-01-15 一 | 9.05 | 9.06 | 9.15 | 9.24 | 8.99 | 0.99% | 2.43% | 56843 | 5196万 | 21.44 | 21.48 | -173.85 | 67 | 扬帆新材 | 2024-01-12 五 | 9.37 | 9.34 | 9.06 | 9.40 | 9.03 | -3.00% | 2.98% | 69720 | 6410万 | 21.23 | 21.27 | -172.14 | 68 | 扬帆新材 | 2024-01-11 四 | 9.09 | 9.10 | 9.34 | 9.37 | 9.09 | 2.64% | 3.27% | 76580 | 7085万 | 21.89 | 21.93 | -177.46 | 69 | 扬帆新材 | 2024-01-10 三 | 9.24 | 9.31 | 9.10 | 9.28 | 9.04 | -2.26% | 2.90% | 68070 | 6227万 | 21.32 | 21.36 | -172.9 | 70 | 扬帆新材 | 2024-01-09 二 | 9.37 | 9.30 | 9.31 | 9.50 | 9.14 | 0.11% | 3.62% | 84848 | 7908万 | 21.82 | 21.86 | -176.89 | 71 | 扬帆新材 | 2024-01-08 一 | 9.33 | 9.38 | 9.30 | 9.62 | 9.19 | -0.85% | 4.51% | 105655 | 9872万 | 21.79 | 21.83 | -176.7 | 72 | 扬帆新材 | 2024-01-05 五 | 9.97 | 10.00 | 9.38 | 9.99 | 9.31 | -6.20% | 7.05% | 165160 | 15823万 | 21.98 | 22.02 | -178.22 | 73 | 扬帆新材 | 2024-01-04 四 | 10.32 | 10.47 | 10.00 | 10.40 | 9.92 | -4.49% | 5.38% | 126148 | 12717万 | 23.43 | 23.48 | -190 | 74 | 扬帆新材 | 2024-01-03 三 | 10.40 | 10.42 | 10.47 | 10.77 | 10.23 | 0.48% | 5.63% | 131904 | 13809万 | 24.54 | 24.58 | -198.93 | 75 | 扬帆新材 | 2024-01-02 二 | 10.49 | 10.41 | 10.42 | 10.84 | 10.40 | 0.10% | 4.73% | 110857 | 11672万 | 24.42 | 24.46 | -197.98 | 76 | 扬帆新材 | 2023-12-29 五 | 10.14 | 10.18 | 10.41 | 10.66 | 10.10 | 2.26% | 5.98% | 140035 | 14593万 | 24.39 | 24.44 | -197.79 | 77 | 扬帆新材 | 2023-12-28 四 | 10.02 | 10.12 | 10.18 | 10.45 | 9.82 | 0.59% | 7.58% | 177643 | 17967万 | 23.86 | 23.9 | -193.42 | 78 | 扬帆新材 | 2023-12-27 三 | 10.64 | 10.61 | 10.12 | 10.77 | 9.72 | -4.62% | 9.52% | 223002 | 22678万 | 23.71 | 23.76 | -192.28 | 79 | 扬帆新材 | 2023-12-26 二 | 11.25 | 11.39 | 10.61 | 11.28 | 10.22 | -6.85% | 10.27% | 240677 | 26136万 | 24.86 | 24.91 | -201.59 | 80 | 扬帆新材 | 2023-12-25 一 | 11.07 | 11.12 | 11.39 | 11.43 | 10.96 | 2.43% | 9.93% | 232695 | 26109万 | 26.69 | 26.74 | -216.41 | 81 | 扬帆新材 | 2023-12-22 五 | 11.30 | 11.46 | 11.12 | 11.57 | 10.94 | -2.97% | 12.99% | 304329 | 34228万 | 26.06 | 26.1 | -211.28 | 82 | 扬帆新材 | 2023-12-21 四 | 10.70 | 10.90 | 11.46 | 11.50 | 10.62 | 5.14% | 17.06% | 399835 | 44503万 | 26.86 | 26.9 | -217.74 | 83 | 扬帆新材 | 2023-12-20 三 | 10.65 | 10.58 | 10.90 | 11.26 | 10.38 | 3.02% | 13.67% | 320414 | 35009万 | 25.54 | 25.59 | -207.1 | 84 | 扬帆新材 | 2023-12-19 二 | 10.28 | 10.30 | 10.58 | 10.58 | 10.01 | 2.72% | 6.30% | 147660 | 15329万 | 24.79 | 24.84 | -201.02 | 85 | 扬帆新材 | 2023-12-18 一 | 10.50 | 10.47 | 10.30 | 10.65 | 10.27 | -1.62% | 5.07% | 118886 | 12336万 | 24.14 | 24.18 | -195.7 | 86 | 扬帆新材 | 2023-12-15 五 | 10.59 | 10.52 | 10.47 | 10.82 | 10.33 | -0.48% | 7.50% | 175785 | 18493万 | 24.54 | 24.58 | -198.93 | 87 | 扬帆新材 | 2023-12-14 四 | 10.72 | 10.89 | 10.52 | 10.90 | 10.48 | -3.40% | 9.24% | 216611 | 23016万 | 24.65 | 24.7 | -199.88 | 88 | 扬帆新材 | 2023-12-13 三 | 10.72 | 10.61 | 10.89 | 11.11 | 10.38 | 2.64% | 13.66% | 320220 | 34348万 | 25.52 | 25.56 | -206.91 | 89 | 扬帆新材 | 2023-12-12 二 | 10.78 | 10.29 | 10.61 | 11.18 | 10.57 | 3.11% | 12.64% | 296239 | 31950万 | 24.86 | 24.91 | -201.59 | 90 | 扬帆新材 | 2023-12-11 一 | 10.07 | 10.13 | 10.29 | 10.30 | 10.00 | 1.58% | 4.41% | 103394 | 10548万 | 24.11 | 24.16 | -195.51 | 91 | 扬帆新材 | 2023-12-08 五 | 10.22 | 10.23 | 10.13 | 10.41 | 10.03 | -0.98% | 5.65% | 132363 | 13458万 | 23.74 | 23.78 | -192.47 | 92 | 扬帆新材 | 2023-12-07 四 | 10.62 | 10.61 | 10.23 | 10.62 | 10.19 | -3.58% | 7.30% | 171029 | 17750万 | 23.97 | 24.01 | -194.37 | 93 | 扬帆新材 | 2023-12-06 三 | 10.53 | 10.54 | 10.61 | 10.77 | 10.50 | 0.66% | 5.85% | 137099 | 14540万 | 24.86 | 24.91 | -201.59 | 94 | 扬帆新材 | 2023-12-05 二 | 11.02 | 10.92 | 10.54 | 11.02 | 10.53 | -3.48% | 7.27% | 170426 | 18197万 | 24.7 | 24.74 | -200.26 | 95 | 扬帆新材 | 2023-12-04 一 | 10.95 | 10.85 | 10.92 | 11.25 | 10.82 | 0.65% | 9.30% | 217846 | 24011万 | 25.59 | 25.63 | -207.48 | 96 | 扬帆新材 | 2023-12-01 五 | 10.58 | 10.59 | 10.85 | 10.90 | 10.46 | 2.46% | 7.33% | 171661 | 18418万 | 25.43 | 25.47 | -206.15 | 97 | 扬帆新材 | 2023-11-30 四 | 10.72 | 10.88 | 10.59 | 10.95 | 10.40 | -2.67% | 10.29% | 241056 | 25464万 | 24.82 | 24.86 | -201.21 | 98 | 扬帆新材 | 2023-11-29 三 | 11.03 | 11.02 | 10.88 | 11.22 | 10.74 | -1.27% | 11.54% | 270393 | 29674万 | 25.5 | 25.54 | -206.72 | 99 | 扬帆新材 | 2023-11-28 二 | 11.15 | 11.27 | 11.02 | 11.44 | 10.91 | -2.22% | 11.92% | 279231 | 31102万 | 25.82 | 25.87 | -209.38 | 100 | 扬帆新材 | 2023-11-27 一 | 11.00 | 11.00 | 11.27 | 11.60 | 10.80 | 2.45% | 13.67% | 320366 | 36164万 | 26.41 | 26.46 | -214.13 | 101 | 扬帆新材 | 2023-11-24 五 | 12.01 | 12.10 | 11.00 | 12.10 | 10.82 | -9.09% | 18.53% | 434323 | 49027万 | 25.78 | 25.82 | -209 | 102 | 扬帆新材 | 2023-11-23 四 | 12.57 | 13.04 | 12.10 | 13.88 | 12.01 | -7.21% | 22.76% | 533286 | 69126万 | 28.35 | 28.4 | -229.9 | 103 | 扬帆新材 | 2023-11-22 三 | 12.20 | 12.57 | 13.04 | 14.29 | 11.83 | 3.74% | 28.08% | 658082 | 84866万 | 30.56 | 30.61 | -247.76 | 104 | 扬帆新材 | 2023-11-21 二 | 11.88 | 12.13 | 12.57 | 12.85 | 11.54 | 3.63% | 25.48% | 597121 | 73026万 | 29.46 | 29.51 | -238.83 | 105 | 扬帆新材 | 2023-11-20 一 | 11.74 | 11.95 | 12.13 | 12.55 | 11.63 | 1.51% | 23.38% | 547849 | 66172万 | 28.43 | 28.48 | -230.47 | 106 | 扬帆新材 | 2023-11-17 五 | 12.15 | 12.95 | 11.95 | 13.13 | 11.79 | -7.72% | 31.49% | 737919 | 90593万 | 28 | 28.05 | -227.05 | 107 | 扬帆新材 | 2023-11-16 四 | 10.30 | 10.79 | 12.95 | 12.95 | 10.15 | 20.02% | 37.24% | 872738 | 105159万 | 30.35 | 30.4 | -246.05 | 108 | 扬帆新材 | 2023-11-15 三 | 10.41 | 10.47 | 10.79 | 11.54 | 10.28 | 3.06% | 23.54% | 551548 | 60147万 | 25.29 | 25.33 | -205.01 | 109 | 扬帆新材 | 2023-11-14 二 | 10.41 | 10.79 | 10.47 | 10.66 | 10.19 | -2.97% | 16.26% | 381079 | 39654万 | 24.54 | 24.58 | -198.93 | 110 | 扬帆新材 | 2023-11-13 一 | 10.47 | 10.41 | 10.79 | 10.80 | 10.12 | 3.65% | 21.79% | 510536 | 53544万 | 25.29 | 25.33 | -205.01 | 111 | 扬帆新材 | 2023-11-10 五 | 10.52 | 11.23 | 10.41 | 11.07 | 10.21 | -7.30% | 24.76% | 580188 | 61648万 | 24.39 | 24.44 | -197.79 | 112 | 扬帆新材 | 2023-11-09 四 | 9.47 | 9.36 | 11.23 | 11.23 | 9.37 | 19.98% | 19.46% | 455986 | 48552万 | 26.32 | 26.36 | -213.37 | 113 | 扬帆新材 | 2023-11-08 三 | 9.42 | 9.43 | 9.36 | 9.48 | 9.09 | -0.74% | 12.01% | 281378 | 25979万 | 21.93 | 21.97 | -177.84 | 114 | 扬帆新材 | 2023-11-07 二 | 9.65 | 9.13 | 9.43 | 9.84 | 9.15 | 3.29% | 15.76% | 369254 | 34638万 | 22.1 | 22.14 | -179.17 | 115 | 扬帆新材 | 2023-11-06 一 | 8.95 | 8.97 | 9.13 | 9.18 | 8.95 | 1.78% | 4.85% | 113645 | 10319万 | 21.4 | 21.43 | -173.47 | 116 | 扬帆新材 | 2023-11-03 五 | 8.78 | 8.72 | 8.97 | 9.03 | 8.74 | 2.87% | 4.54% | 106417 | 9501万 | 21.02 | 21.06 | -170.43 | 117 | 扬帆新材 | 2023-11-02 四 | 8.83 | 8.89 | 8.72 | 9.06 | 8.72 | -1.91% | 5.23% | 122618 | 10847万 | 20.43 | 20.47 | -165.68 | 118 | 扬帆新材 | 2023-11-01 三 | 9.02 | 9.00 | 8.89 | 9.13 | 8.86 | -1.22% | 6.18% | 144882 | 13043万 | 20.83 | 20.87 | -168.91 | 119 | 扬帆新材 | 2023-10-31 二 | 8.95 | 9.00 | 9.00 | 9.40 | 8.90 | 0.00% | 10.16% | 237990 | 21737万 | 21.09 | 21.13 | -171 | 120 | 扬帆新材 | 2023-10-30 一 | 8.60 | 8.73 | 9.00 | 9.11 | 8.60 | 3.09% | 10.06% | 235655 | 21076万 | 21.09 | 21.13 | -171 | 121 | 扬帆新材 | 2023-10-27 五 | 8.36 | 8.37 | 8.73 | 9.05 | 8.23 | 4.30% | 11.83% | 277200 | 24047万 | 20.46 | 20.49 | -165.87 | 122 | 扬帆新材 | 2023-10-26 四 | 8.49 | 8.56 | 8.37 | 8.61 | 8.30 | -2.22% | 5.66% | 132722 | 11168万 | 19.61 | 19.65 | -159.03 | 123 | 扬帆新材 | 2023-10-25 三 | 8.73 | 8.75 | 8.56 | 8.78 | 8.48 | -2.17% | 6.61% | 154868 | 13292万 | 20.06 | 20.09 | -162.64 | 124 | 扬帆新材 | 2023-10-24 二 | 8.54 | 8.50 | 8.75 | 8.87 | 8.50 | 2.94% | 4.92% | 115314 | 10051万 | 20.5 | 20.54 | -166.25 | 125 | 扬帆新材 | 2023-10-23 一 | 8.67 | 8.79 | 8.50 | 8.73 | 8.41 | -3.30% | 5.41% | 126788 | 10787万 | 19.92 | 19.95 | -173.07 | 126 | 扬帆新材 | 2023-10-20 五 | 8.54 | 8.75 | 8.79 | 8.98 | 8.54 | 0.46% | 6.21% | 145598 | 12772万 | 20.6 | 20.63 | -178.97 | 127 | 扬帆新材 | 2023-10-19 四 | 8.71 | 8.76 | 8.75 | 8.99 | 8.62 | -0.11% | 6.56% | 153760 | 13596万 | 20.5 | 20.54 | -178.16 | 128 | 扬帆新材 | 2023-10-18 三 | 9.07 | 9.03 | 8.76 | 9.32 | 8.74 | -2.99% | 7.66% | 179530 | 16152万 | 20.53 | 20.56 | -178.36 | 129 | 扬帆新材 | 2023-10-17 二 | 9.00 | 9.00 | 9.03 | 9.09 | 8.89 | 0.33% | 5.84% | 136753 | 12272万 | 21.16 | 21.2 | -183.86 | 130 | 扬帆新材 | 2023-10-16 一 | 9.18 | 9.29 | 9.00 | 9.23 | 8.90 | -3.12% | 9.56% | 223951 | 20231万 | 21.09 | 21.13 | -183.25 | 131 | 扬帆新材 | 2023-10-13 五 | 9.10 | 9.25 | 9.29 | 9.39 | 9.06 | 0.43% | 9.50% | 222677 | 20533万 | 21.77 | 21.81 | -189.15 | 132 | 扬帆新材 | 2023-10-12 四 | 9.66 | 9.40 | 9.25 | 9.80 | 9.16 | -1.60% | 10.25% | 240288 | 22448万 | 21.68 | 21.71 | -188.34 | 133 | 扬帆新材 | 2023-10-11 三 | 9.11 | 9.23 | 9.40 | 9.64 | 9.11 | 1.84% | 12.28% | 287681 | 27034万 | 22.03 | 22.07 | -191.39 | 134 | 扬帆新材 | 2023-10-10 二 | 9.40 | 9.37 | 9.23 | 9.66 | 9.12 | -1.49% | 13.14% | 307896 | 28930万 | 21.63 | 21.67 | -187.93 | 135 | 扬帆新材 | 2023-10-09 一 | 9.50 | 9.73 | 9.37 | 9.85 | 9.31 | -3.70% | 12.78% | 299495 | 28655万 | 21.96 | 22 | -190.78 | 136 | 扬帆新材 | 2023-09-28 四 | 9.67 | 9.72 | 9.73 | 9.98 | 9.30 | 0.10% | 13.89% | 325414 | 31464万 | 22.8 | 22.84 | -198.11 | 137 | 扬帆新材 | 2023-09-27 三 | 10.05 | 10.46 | 9.72 | 10.19 | 9.68 | -7.07% | 17.40% | 407768 | 40410万 | 22.78 | 22.82 | -197.91 | 138 | 扬帆新材 | 2023-09-26 二 | 9.85 | 10.13 | 10.46 | 10.97 | 9.52 | 3.26% | 24.30% | 569464 | 58396万 | 24.51 | 24.55 | -212.97 | 139 | 扬帆新材 | 2023-09-25 一 | 9.88 | 10.11 | 10.13 | 10.66 | 9.81 | 0.20% | 21.47% | 503054 | 51521万 | 23.74 | 23.78 | -206.25 | 140 | 扬帆新材 | 2023-09-22 五 | 10.85 | 10.80 | 10.11 | 10.96 | 10.04 | -6.39% | 22.65% | 530877 | 54597万 | 23.69 | 23.73 | -205.85 | 141 | 扬帆新材 | 2023-09-21 四 | 11.01 | 11.43 | 10.80 | 11.74 | 10.70 | -5.51% | 26.81% | 628161 | 69426万 | 25.31 | 25.35 | -219.9 | 142 | 扬帆新材 | 2023-09-20 三 | 9.36 | 9.98 | 11.43 | 11.98 | 8.86 | 14.53% | 33.93% | 795020 | 82705万 | 26.78 | 26.83 | -232.72 | 143 | 扬帆新材 | 2023-09-19 二 | 9.51 | 9.26 | 9.98 | 10.66 | 9.32 | 7.78% | 25.34% | 593784 | 59722万 | 23.39 | 23.43 | -203.2 | 144 | 扬帆新材 | 2023-09-18 一 | 9.30 | 9.76 | 9.26 | 9.69 | 9.18 | -5.12% | 15.17% | 355510 | 33332万 | 21.7 | 21.74 | -188.54 | 145 | 扬帆新材 | 2023-09-15 五 | 9.76 | 10.05 | 9.76 | 10.40 | 9.38 | -2.89% | 19.98% | 468138 | 46171万 | 22.87 | 22.91 | -198.72 | 146 | 扬帆新材 | 2023-09-14 四 | 10.77 | 10.39 | 10.05 | 10.88 | 9.53 | -3.27% | 29.04% | 680459 | 68594万 | 23.55 | 23.59 | -204.63 | 147 | 扬帆新材 | 2023-09-13 三 | 8.69 | 8.66 | 10.39 | 10.39 | 8.69 | 19.98% | 24.25% | 568348 | 57322万 | 24.35 | 24.39 | -211.55 | 148 | 扬帆新材 | 2023-09-12 二 | 8.96 | 9.04 | 8.66 | 9.00 | 8.51 | -4.20% | 13.87% | 324959 | 28287万 | 20.29 | 20.33 | -176.32 | 149 | 扬帆新材 | 2023-09-11 一 | 9.21 | 9.66 | 9.04 | 9.69 | 8.51 | -6.42% | 18.30% | 428873 | 38986万 | 21.18 | 21.22 | -184.06 | 150 | 扬帆新材 | 2023-09-08 五 | 9.50 | 10.15 | 9.66 | 10.35 | 9.50 | -4.83% | 23.86% | 559043 | 55451万 | 22.64 | 22.68 | -196.68 | 151 | 扬帆新材 | 2023-09-07 四 | 10.00 | 9.52 | 10.15 | 11.10 | 9.78 | 6.62% | 31.99% | 749611 | 77826万 | 23.79 | 23.83 | -206.66 | 152 | 扬帆新材 | 2023-09-06 三 | 7.84 | 7.93 | 9.52 | 9.52 | 7.80 | 20.05% | 15.89% | 372287 | 34025万 | 22.31 | 22.35 | -193.83 | 153 | 扬帆新材 | 2023-09-05 二 | 7.81 | 7.79 | 7.93 | 8.26 | 7.78 | 1.80% | 5.79% | 135673 | 10863万 | 18.58 | 18.62 | -161.46 | 154 | 扬帆新材 | 2023-09-04 一 | 7.74 | 7.75 | 7.79 | 7.87 | 7.62 | 0.52% | 2.11% | 49412 | 3847万 | 18.25 | 18.29 | -158.61 | 155 | 扬帆新材 | 2023-09-01 五 | 7.72 | 7.74 | 7.75 | 7.88 | 7.62 | 0.13% | 2.12% | 49588 | 3838万 | 18.16 | 18.19 | -157.8 | 156 | 扬帆新材 | 2023-08-31 四 | 7.72 | 7.71 | 7.74 | 7.93 | 7.66 | 0.39% | 2.75% | 64359 | 5005万 | 18.14 | 18.17 | -157.59 | 157 | 扬帆新材 | 2023-08-30 三 | 7.63 | 7.62 | 7.71 | 7.79 | 7.55 | 1.18% | 2.29% | 53653 | 4130万 | 18.07 | 18.1 | -156.98 | 158 | 扬帆新材 | 2023-08-29 二 | 7.25 | 7.21 | 7.62 | 7.66 | 7.21 | 5.69% | 3.52% | 82461 | 6217万 | 17.86 | 17.89 | -155.15 | 159 | 扬帆新材 | 2023-08-28 一 | 7.20 | 6.81 | 7.21 | 7.44 | 7.13 | 5.87% | 3.68% | 86216 | 6292万 | 16.9 | 16.93 | -146.8 | 160 | 扬帆新材 | 2023-08-25 五 | 6.95 | 6.97 | 6.81 | 7.09 | 6.80 | -2.30% | 0.90% | 20993 | 1450万 | 15.95 | 15.99 | -76.21 | 161 | 扬帆新材 | 2023-08-23 三 | 7.20 | 7.15 | 7.02 | 7.25 | 7.01 | -1.82% | 1.44% | 33688 | 2386万 | 16.44 | 16.48 | -78.56 | 162 | 扬帆新材 | 2023-08-22 二 | 7.40 | 7.34 | 7.15 | 7.40 | 7.06 | -2.59% | 1.36% | 31851 | 2288万 | 16.75 | 16.78 | -80.02 |
|
行情刷新 | 流通股东
|