| 股票名称 | 代码 300655 | 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 | 晶瑞电材 | 2024-05-20 一 | 7.21 | 7.21 | 7.27 | 7.42 | 7.20 | 0.83% | 1.40% | 133423 | 9738万 | 69.06 | 77.03 | -635.16 | | 2 | 晶瑞电材 | 2024-05-17 五 | 7.07 | 7.05 | 7.21 | 7.23 | 6.98 | 2.27% | 1.34% | 127343 | 9080万 | 68.49 | 76.39 | -629.9 | | 3 | 晶瑞电材 | 2024-05-16 四 | 7.10 | 7.03 | 7.05 | 7.19 | 7.03 | 0.28% | 1.09% | 103427 | 7353万 | 66.97 | 74.7 | -615.92 | | 4 | 晶瑞电材 | 2024-05-15 三 | 7.14 | 7.13 | 7.03 | 7.22 | 7.00 | -1.40% | 1.01% | 96044 | 6822万 | 66.78 | 74.48 | -614.18 | | 5 | 晶瑞电材 | 2024-05-14 二 | 7.15 | 7.09 | 7.13 | 7.28 | 7.06 | 0.56% | 1.17% | 110970 | 7930万 | 67.73 | 75.54 | -622.91 | | 6 | 晶瑞电材 | 2024-05-13 一 | 7.24 | 7.39 | 7.09 | 7.29 | 7.06 | -4.06% | 1.52% | 143942 | 10278万 | 67.35 | 75.12 | -619.42 | | 7 | 晶瑞电材 | 2024-05-10 五 | 7.72 | 7.67 | 7.39 | 7.74 | 7.35 | -3.65% | 1.60% | 152263 | 11346万 | 70.2 | 78.3 | -645.63 | | 8 | 晶瑞电材 | 2024-05-09 四 | 7.69 | 7.59 | 7.67 | 7.79 | 7.66 | 1.05% | 1.27% | 120641 | 9309万 | 72.86 | 81.26 | -670.09 | | 9 | 晶瑞电材 | 2024-05-08 三 | 7.69 | 7.71 | 7.59 | 7.84 | 7.57 | -1.56% | 1.46% | 138876 | 10655万 | 72.1 | 80.42 | -663.1 | | 10 | 晶瑞电材 | 2024-05-07 二 | 7.78 | 7.71 | 7.71 | 7.81 | 7.65 | 0.00% | 1.29% | 122716 | 9472万 | 73.24 | 81.69 | -673.59 | | 11 | 晶瑞电材 | 2024-05-06 一 | 7.59 | 7.50 | 7.71 | 7.78 | 7.59 | 2.80% | 1.54% | 146200 | 11241万 | 73.24 | 81.69 | -673.59 | | 12 | 晶瑞电材 | 2024-04-30 二 | 7.56 | 7.58 | 7.50 | 7.62 | 7.43 | -1.06% | 1.30% | 123778 | 9287万 | 71.25 | 79.46 | -655.24 | | 13 | 晶瑞电材 | 2024-04-29 一 | 7.19 | 7.32 | 7.58 | 7.62 | 7.19 | 3.55% | 2.01% | 191291 | 14367万 | 72.01 | 80.31 | -662.23 | | 14 | 晶瑞电材 | 2024-04-26 五 | 7.10 | 7.14 | 7.32 | 7.36 | 7.08 | 2.52% | 1.85% | 175926 | 12793万 | 69.54 | 77.56 | 101.13 | | 15 | 晶瑞电材 | 2024-04-25 四 | 7.08 | 7.15 | 7.14 | 7.29 | 7.01 | -0.14% | 1.53% | 145580 | 10404万 | 67.83 | 75.65 | 98.64 | | 16 | 晶瑞电材 | 2024-04-24 三 | 7.40 | 7.05 | 7.15 | 7.68 | 7.08 | 1.42% | 2.62% | 248597 | 17987万 | 67.92 | 75.76 | 98.78 | | 17 | 晶瑞电材 | 2024-04-23 二 | 6.93 | 6.94 | 7.05 | 7.06 | 6.91 | 1.59% | 1.34% | 127242 | 8917万 | 66.97 | 74.7 | 97.4 | | 18 | 晶瑞电材 | 2024-04-22 一 | 6.82 | 6.96 | 6.94 | 7.03 | 6.70 | -0.29% | 1.25% | 118381 | 8164万 | 65.93 | 73.53 | 95.88 | | 19 | 晶瑞电材 | 2024-04-19 五 | 7.08 | 7.04 | 6.96 | 7.14 | 6.84 | -1.14% | 1.80% | 171228 | 11957万 | 66.12 | 73.74 | 96.15 | | 20 | 晶瑞电材 | 2024-04-18 四 | 7.18 | 7.19 | 7.04 | 7.24 | 7.02 | -2.09% | 1.53% | 145731 | 10393万 | 66.88 | 74.59 | 97.26 | | 21 | 晶瑞电材 | 2024-04-17 三 | 6.76 | 6.63 | 7.19 | 7.20 | 6.76 | 8.45% | 1.89% | 179221 | 12627万 | 68.3 | 76.18 | 99.33 | | 22 | 晶瑞电材 | 2024-04-16 二 | 7.17 | 7.18 | 6.63 | 7.17 | 6.61 | -7.66% | 2.33% | 221536 | 15082万 | 62.98 | 66.16 | 86.27 | | 23 | 晶瑞电材 | 2024-04-15 一 | 7.40 | 7.31 | 7.18 | 7.53 | 7.06 | -1.78% | 1.91% | 181833 | 13286万 | 68.21 | 71.65 | 93.42 | | 24 | 晶瑞电材 | 2024-04-12 五 | 7.47 | 7.44 | 7.31 | 7.55 | 7.28 | -1.75% | 1.52% | 144345 | 10649万 | 69.44 | 72.94 | 95.11 | | 25 | 晶瑞电材 | 2024-04-11 四 | 7.54 | 7.59 | 7.44 | 7.70 | 7.40 | -1.98% | 1.37% | 130359 | 9836万 | 70.68 | 74.24 | 96.8 | | 26 | 晶瑞电材 | 2024-04-10 三 | 7.95 | 7.95 | 7.59 | 7.96 | 7.50 | -4.53% | 1.81% | 171492 | 13119万 | 72.1 | 75.74 | 98.76 | | 27 | 晶瑞电材 | 2024-04-09 二 | 7.71 | 7.86 | 7.95 | 8.00 | 7.71 | 1.15% | 1.53% | 145278 | 11476万 | 75.52 | 79.33 | 103.44 | | 28 | 晶瑞电材 | 2024-04-08 一 | 8.07 | 8.17 | 7.86 | 8.17 | 7.85 | -3.79% | 2.21% | 209603 | 16718万 | 74.67 | 78.43 | 102.27 | | 29 | 晶瑞电材 | 2024-04-03 三 | 8.37 | 8.20 | 8.17 | 8.53 | 8.03 | -0.37% | 2.70% | 256140 | 21188万 | 77.61 | 81.53 | 106.3 | | 30 | 晶瑞电材 | 2024-04-02 二 | 8.30 | 8.27 | 8.20 | 8.37 | 8.10 | -0.85% | 1.90% | 180150 | 14776万 | 77.9 | 81.83 | 106.69 | | 31 | 晶瑞电材 | 2024-04-01 一 | 8.00 | 8.00 | 8.27 | 8.28 | 8.00 | 3.38% | 1.75% | 164720 | 13464万 | 77.97 | 82.52 | 107.6 | | 32 | 晶瑞电材 | 2024-03-29 五 | 8.03 | 8.00 | 8.00 | 8.08 | 7.83 | 0.00% | 1.54% | 144878 | 11506万 | 75.43 | 79.83 | 104.09 | | 33 | 晶瑞电材 | 2024-03-28 四 | 7.75 | 7.64 | 8.00 | 8.18 | 7.68 | 4.71% | 2.49% | 235121 | 18727万 | 75.43 | 79.83 | 104.09 | | 34 | 晶瑞电材 | 2024-03-27 三 | 8.14 | 8.15 | 7.64 | 8.14 | 7.62 | -6.26% | 2.32% | 219023 | 17154万 | 72.03 | 76.24 | 99.41 | | 35 | 晶瑞电材 | 2024-03-26 二 | 8.20 | 8.19 | 8.15 | 8.37 | 7.98 | -0.49% | 2.35% | 222031 | 18111万 | 76.84 | 81.33 | 106.04 | | 36 | 晶瑞电材 | 2024-03-25 一 | 8.35 | 8.42 | 8.19 | 8.59 | 8.18 | -2.73% | 2.46% | 231834 | 19445万 | 77.22 | 81.73 | 106.56 | | 37 | 晶瑞电材 | 2024-03-22 五 | 8.58 | 8.61 | 8.42 | 8.74 | 8.41 | -2.21% | 2.82% | 265777 | 22802万 | 79.39 | 84.02 | 109.56 | | 38 | 晶瑞电材 | 2024-03-21 四 | 8.68 | 8.72 | 8.61 | 8.78 | 8.52 | -1.26% | 2.72% | 256264 | 22133万 | 81.18 | 85.92 | 112.03 | | 39 | 晶瑞电材 | 2024-03-20 三 | 8.53 | 8.49 | 8.72 | 8.82 | 8.44 | 2.71% | 4.19% | 395024 | 34144万 | 82.22 | 87.01 | 113.46 | | 40 | 晶瑞电材 | 2024-03-19 二 | 8.55 | 8.56 | 8.49 | 8.67 | 8.40 | -0.82% | 2.92% | 275239 | 23404万 | 80.05 | 84.72 | 110.47 | | 41 | 晶瑞电材 | 2024-03-18 一 | 8.26 | 8.25 | 8.56 | 8.60 | 8.24 | 3.76% | 3.51% | 330984 | 27877万 | 80.71 | 85.42 | 111.38 | | 42 | 晶瑞电材 | 2024-03-15 五 | 8.15 | 8.15 | 8.25 | 8.26 | 8.05 | 1.23% | 1.60% | 151016 | 12277万 | 77.78 | 82.32 | 107.34 | | 43 | 晶瑞电材 | 2024-03-14 四 | 8.30 | 8.35 | 8.15 | 8.35 | 8.03 | -2.40% | 2.31% | 217438 | 17801万 | 76.84 | 81.33 | 106.04 | | 44 | 晶瑞电材 | 2024-03-08 五 | 7.80 | 7.80 | 7.92 | 7.95 | 7.71 | 1.54% | 1.73% | 162899 | 12825万 | 74.67 | 79.03 | 103.05 | | 45 | 晶瑞电材 | 2024-03-07 四 | 7.98 | 7.93 | 7.80 | 8.16 | 7.80 | -1.64% | 2.49% | 235225 | 18813万 | 73.54 | 77.83 | 101.49 | | 46 | 晶瑞电材 | 2024-03-06 三 | 7.92 | 7.98 | 7.93 | 8.04 | 7.75 | -0.63% | 2.24% | 211450 | 16699万 | 74.77 | 79.13 | 103.18 | | 47 | 晶瑞电材 | 2024-03-05 二 | 8.04 | 8.16 | 7.98 | 8.19 | 7.92 | -2.21% | 2.76% | 260183 | 20931万 | 75.24 | 79.63 | 103.83 | | 48 | 晶瑞电材 | 2024-03-04 一 | 8.18 | 8.13 | 8.16 | 8.28 | 7.92 | 0.37% | 3.61% | 340016 | 27593万 | 76.94 | 81.43 | 106.17 | | 49 | 晶瑞电材 | 2024-03-01 五 | 8.15 | 8.24 | 8.13 | 8.33 | 7.98 | -1.33% | 4.94% | 465414 | 37815万 | 76.65 | 81.13 | 105.78 | | 50 | 晶瑞电材 | 2024-02-29 四 | 7.32 | 7.36 | 8.24 | 8.24 | 7.31 | 11.96% | 6.00% | 565410 | 45131万 | 77.69 | 82.22 | 107.21 | | 51 | 晶瑞电材 | 2024-02-28 三 | 8.00 | 8.00 | 7.36 | 8.21 | 7.35 | -8.00% | 3.98% | 375072 | 29331万 | 69.39 | 73.44 | 95.76 | | 52 | 晶瑞电材 | 2024-02-27 二 | 7.65 | 7.70 | 8.00 | 8.00 | 7.58 | 3.90% | 2.31% | 217988 | 17011万 | 75.43 | 79.83 | 104.09 | | 53 | 晶瑞电材 | 2024-02-26 一 | 7.53 | 7.57 | 7.70 | 7.85 | 7.53 | 1.72% | 2.64% | 249018 | 19133万 | 72.6 | 76.84 | 100.19 | | 54 | 晶瑞电材 | 2024-02-23 五 | 7.43 | 7.43 | 7.57 | 7.57 | 7.34 | 1.88% | 2.38% | 224548 | 16757万 | 71.37 | 75.54 | 98.5 | | 55 | 晶瑞电材 | 2024-02-22 四 | 7.22 | 7.17 | 7.43 | 7.56 | 7.16 | 3.63% | 2.89% | 272068 | 20109万 | 70.05 | 74.14 | 96.67 | | 56 | 晶瑞电材 | 2024-02-21 三 | 7.06 | 7.11 | 7.17 | 7.45 | 6.98 | 0.84% | 2.50% | 235886 | 17093万 | 67.6 | 71.55 | 93.29 | | 57 | 晶瑞电材 | 2024-02-20 二 | 7.03 | 7.02 | 7.11 | 7.17 | 6.84 | 1.28% | 2.17% | 204370 | 14346万 | 67.04 | 70.95 | 92.51 | | 58 | 晶瑞电材 | 2024-02-19 一 | 7.12 | 6.90 | 7.02 | 7.19 | 6.84 | 1.74% | 2.77% | 261010 | 18299万 | 66.19 | 70.05 | 91.34 | | 59 | 晶瑞电材 | 2024-02-08 四 | 6.57 | 6.64 | 6.90 | 7.20 | 6.56 | 3.92% | 3.83% | 361353 | 25233万 | 65.06 | 68.85 | 89.78 | | 60 | 晶瑞电材 | 2024-02-07 三 | 6.13 | 6.14 | 6.64 | 6.84 | 6.11 | 8.14% | 4.11% | 387309 | 25617万 | 62.6 | 66.26 | 86.4 | | 61 | 晶瑞电材 | 2024-02-06 二 | 5.50 | 5.54 | 6.14 | 6.24 | 5.39 | 10.83% | 3.59% | 338426 | 19676万 | 57.89 | 61.27 | 79.89 | | 62 | 晶瑞电材 | 2024-02-05 一 | 6.30 | 6.41 | 5.54 | 6.33 | 5.40 | -13.57% | 3.93% | 370371 | 21258万 | 52.23 | 55.28 | 72.08 | | 63 | 晶瑞电材 | 2024-02-02 五 | 6.90 | 6.83 | 6.41 | 7.01 | 6.15 | -6.15% | 2.32% | 218922 | 14277万 | 60.44 | 63.96 | 83.4 | | 64 | 晶瑞电材 | 2024-02-01 四 | 6.95 | 6.95 | 6.83 | 7.09 | 6.78 | -1.73% | 1.78% | 167362 | 11578万 | 64.4 | 68.15 | 88.87 | | 65 | 晶瑞电材 | 2024-01-31 三 | 7.17 | 7.41 | 6.95 | 7.40 | 6.92 | -6.21% | 1.92% | 181135 | 12939万 | 65.53 | 69.35 | 90.43 | | 66 | 晶瑞电材 | 2024-01-30 二 | 7.67 | 7.67 | 7.41 | 7.75 | 7.38 | -3.39% | 1.10% | 103407 | 7830万 | 69.86 | 73.94 | 96.41 | | 67 | 晶瑞电材 | 2024-01-29 一 | 7.96 | 7.96 | 7.67 | 8.08 | 7.65 | -3.64% | 1.14% | 107855 | 8408万 | 72.32 | 76.54 | 99.8 | | 68 | 晶瑞电材 | 2024-01-26 五 | 8.08 | 8.12 | 7.96 | 8.14 | 7.94 | -1.97% | 1.20% | 112932 | 9072万 | 75.05 | 79.43 | 103.57 | | 69 | 晶瑞电材 | 2024-01-25 四 | 7.86 | 7.84 | 8.12 | 8.13 | 7.77 | 3.57% | 1.40% | 132029 | 10570万 | 76.56 | 81.03 | 105.65 | | 70 | 晶瑞电材 | 2024-01-24 三 | 7.90 | 7.87 | 7.84 | 7.96 | 7.49 | -0.38% | 1.51% | 142588 | 11005万 | 73.92 | 78.23 | 102.01 | | 71 | 晶瑞电材 | 2024-01-23 二 | 7.72 | 7.73 | 7.87 | 7.91 | 7.67 | 1.81% | 1.30% | 122594 | 9591万 | 74.2 | 78.53 | 102.4 | | 72 | 晶瑞电材 | 2024-01-22 一 | 8.37 | 8.35 | 7.73 | 8.44 | 7.69 | -7.43% | 1.61% | 151847 | 12145万 | 72.88 | 77.14 | 100.58 | | 73 | 晶瑞电材 | 2024-01-19 五 | 8.45 | 8.49 | 8.35 | 8.60 | 8.35 | -1.65% | 0.73% | 68675 | 5817万 | 78.73 | 83.32 | 108.64 | | 74 | 晶瑞电材 | 2024-01-18 四 | 8.33 | 8.48 | 8.49 | 8.57 | 8.19 | 0.12% | 1.24% | 116875 | 9752万 | 80.05 | 84.72 | 110.47 | | 75 | 晶瑞电材 | 2024-01-17 三 | 8.76 | 8.72 | 8.48 | 8.76 | 8.47 | -2.75% | 0.74% | 69527 | 5981万 | 79.95 | 84.62 | 110.34 | | 76 | 晶瑞电材 | 2024-01-16 二 | 8.79 | 8.76 | 8.72 | 8.82 | 8.61 | -0.46% | 0.76% | 71299 | 6203万 | 82.22 | 87.01 | 113.46 | | 77 | 晶瑞电材 | 2024-01-15 一 | 8.76 | 8.76 | 8.76 | 8.91 | 8.66 | 0.00% | 0.77% | 72850 | 6405万 | 82.59 | 87.41 | 113.98 | | 78 | 晶瑞电材 | 2024-01-12 五 | 8.82 | 8.86 | 8.76 | 8.90 | 8.75 | -1.13% | 0.72% | 67591 | 5959万 | 82.59 | 87.41 | 113.98 | | 79 | 晶瑞电材 | 2024-01-11 四 | 8.57 | 8.62 | 8.86 | 8.90 | 8.57 | 2.78% | 1.15% | 108778 | 9534万 | 83.54 | 88.41 | 115.28 | | 80 | 晶瑞电材 | 2024-01-10 三 | 8.75 | 8.81 | 8.62 | 8.82 | 8.57 | -2.16% | 0.98% | 92709 | 8046万 | 81.27 | 86.02 | 112.16 | | 81 | 晶瑞电材 | 2024-01-09 二 | 8.89 | 8.85 | 8.81 | 8.98 | 8.71 | -0.45% | 1.06% | 99588 | 8814万 | 83.06 | 87.91 | 114.63 | | 82 | 晶瑞电材 | 2024-01-08 一 | 9.18 | 9.15 | 8.85 | 9.20 | 8.85 | -3.28% | 1.12% | 105420 | 9436万 | 83.44 | 88.31 | 115.15 | | 83 | 晶瑞电材 | 2024-01-05 五 | 9.32 | 9.32 | 9.15 | 9.40 | 9.10 | -1.82% | 1.03% | 97157 | 8978万 | 86.27 | 91.31 | 119.05 | | 84 | 晶瑞电材 | 2024-01-04 四 | 9.44 | 9.48 | 9.32 | 9.46 | 9.30 | -1.69% | 0.82% | 76960 | 7208万 | 87.87 | 93 | 121.27 | | 85 | 晶瑞电材 | 2024-01-03 三 | 9.53 | 9.55 | 9.48 | 9.69 | 9.37 | -0.73% | 1.22% | 114748 | 10921万 | 89.38 | 94.6 | 123.35 | | 86 | 晶瑞电材 | 2024-01-02 二 | 9.80 | 9.73 | 9.55 | 9.83 | 9.55 | -1.85% | 0.99% | 93328 | 8998万 | 90.14 | 95.29 | 124.25 | | 87 | 晶瑞电材 | 2023-12-29 五 | 9.59 | 9.61 | 9.73 | 9.74 | 9.57 | 1.25% | 1.11% | 104744 | 10146万 | 91.84 | 97.09 | 126.6 | | 88 | 晶瑞电材 | 2023-12-28 四 | 9.36 | 9.36 | 9.61 | 9.65 | 9.30 | 2.67% | 1.47% | 139036 | 13251万 | 90.7 | 95.89 | 125.04 | | 89 | 晶瑞电材 | 2023-12-27 三 | 9.30 | 9.24 | 9.36 | 9.41 | 9.23 | 1.30% | 0.85% | 80362 | 7507万 | 88.35 | 93.4 | 121.78 | | 90 | 晶瑞电材 | 2023-12-26 二 | 9.50 | 9.46 | 9.24 | 9.50 | 9.21 | -2.33% | 0.87% | 81801 | 7618万 | 87.21 | 92.2 | 120.22 | | 91 | 晶瑞电材 | 2023-12-25 一 | 9.40 | 9.44 | 9.46 | 9.50 | 9.40 | 0.21% | 0.60% | 56875 | 5373万 | 89.29 | 94.4 | 123.08 | | 92 | 晶瑞电材 | 2023-12-22 五 | 9.62 | 9.62 | 9.44 | 9.65 | 9.39 | -1.87% | 1.22% | 115469 | 10946万 | 89.1 | 94.2 | 122.82 | | 93 | 晶瑞电材 | 2023-12-21 四 | 9.60 | 9.65 | 9.62 | 9.70 | 9.39 | -0.31% | 1.65% | 155796 | 14843万 | 90.8 | 95.99 | 125.17 | | 94 | 晶瑞电材 | 2023-12-20 三 | 9.80 | 9.72 | 9.65 | 9.80 | 9.63 | -0.72% | 1.09% | 102582 | 9967万 | 91.08 | 96.29 | 125.56 | | 95 | 晶瑞电材 | 2023-12-19 二 | 9.66 | 9.65 | 9.72 | 9.78 | 9.60 | 0.73% | 0.86% | 81586 | 7911万 | 91.74 | 96.99 | 126.47 | | 96 | 晶瑞电材 | 2023-12-18 一 | 9.89 | 9.89 | 9.65 | 9.89 | 9.62 | -2.43% | 1.20% | 113049 | 10986万 | 91.08 | 96.29 | 125.56 | | 97 | 晶瑞电材 | 2023-12-15 五 | 9.91 | 9.88 | 9.89 | 9.99 | 9.84 | 0.10% | 0.99% | 93025 | 9215万 | 93.35 | 98.69 | 128.68 | | 98 | 晶瑞电材 | 2023-12-14 四 | 9.95 | 9.95 | 9.88 | 10.07 | 9.86 | -0.70% | 1.34% | 126011 | 12528万 | 93.25 | 98.59 | 128.55 | | 99 | 晶瑞电材 | 2023-12-13 三 | 10.12 | 10.23 | 9.95 | 10.18 | 9.95 | -2.74% | 1.95% | 184105 | 18494万 | 93.91 | 99.29 | 129.46 | | 100 | 晶瑞电材 | 2023-12-12 二 | 10.50 | 10.12 | 10.23 | 10.57 | 10.14 | 1.09% | 3.56% | 336303 | 34576万 | 96.56 | 102.08 | 133.1 | | 101 | 晶瑞电材 | 2023-12-11 一 | 10.03 | 10.00 | 10.12 | 10.15 | 9.77 | 1.20% | 1.49% | 140633 | 14056万 | 95.52 | 100.98 | 131.67 | | 102 | 晶瑞电材 | 2023-12-08 五 | 9.96 | 9.98 | 10.00 | 10.13 | 9.95 | 0.20% | 1.32% | 124535 | 12487万 | 94.39 | 99.78 | 130.11 | | 103 | 晶瑞电材 | 2023-12-07 四 | 10.04 | 10.06 | 9.98 | 10.10 | 9.92 | -0.80% | 1.50% | 141834 | 14164万 | 94.2 | 99.58 | 129.85 | | 104 | 晶瑞电材 | 2023-12-06 三 | 10.03 | 10.07 | 10.06 | 10.18 | 10.00 | -0.10% | 1.12% | 106164 | 10718万 | 94.95 | 100.38 | 130.89 | | 105 | 晶瑞电材 | 2023-12-05 二 | 10.37 | 10.33 | 10.07 | 10.37 | 10.00 | -2.52% | 1.37% | 129072 | 13120万 | 95.05 | 100.48 | 131.02 | | 106 | 晶瑞电材 | 2023-12-04 一 | 10.40 | 10.38 | 10.33 | 10.46 | 10.25 | -0.48% | 1.35% | 126992 | 13187万 | 97.5 | 103.08 | 134.4 | | 107 | 晶瑞电材 | 2023-12-01 五 | 10.29 | 10.29 | 10.38 | 10.39 | 10.20 | 0.87% | 1.43% | 134902 | 13884万 | 97.97 | 103.58 | 135.05 | | 108 | 晶瑞电材 | 2023-11-30 四 | 10.62 | 10.59 | 10.29 | 10.64 | 10.20 | -2.83% | 1.94% | 183142 | 18963万 | 97.12 | 102.68 | 133.88 | | 109 | 晶瑞电材 | 2023-11-29 三 | 10.50 | 10.48 | 10.59 | 10.71 | 10.46 | 1.05% | 2.38% | 224553 | 23806万 | 99.95 | 105.67 | 137.79 | | 110 | 晶瑞电材 | 2023-11-28 二 | 10.50 | 10.50 | 10.48 | 10.61 | 10.35 | -0.19% | 1.44% | 135721 | 14205万 | 98.61 | 104.27 | 135.96 | | 111 | 晶瑞电材 | 2023-11-27 一 | 10.50 | 10.50 | 10.50 | 10.57 | 10.39 | 0.00% | 1.44% | 135782 | 14230万 | 98.8 | 104.47 | 136.22 | | 112 | 晶瑞电材 | 2023-11-24 五 | 10.85 | 10.87 | 10.50 | 10.86 | 10.49 | -3.40% | 2.05% | 193020 | 20500万 | 98.8 | 104.47 | 136.22 | | 113 | 晶瑞电材 | 2023-11-23 四 | 10.80 | 10.86 | 10.87 | 10.94 | 10.72 | 0.09% | 1.77% | 166347 | 18010万 | 102.28 | 108.15 | 141.02 | | 114 | 晶瑞电材 | 2023-11-22 三 | 11.05 | 11.09 | 10.86 | 11.17 | 10.84 | -2.07% | 2.87% | 270497 | 29635万 | 102.19 | 108.05 | 140.89 | | 115 | 晶瑞电材 | 2023-11-21 二 | 11.41 | 11.43 | 11.09 | 11.46 | 11.08 | -2.97% | 3.38% | 317678 | 35652万 | 104.35 | 110.34 | 143.87 | | 116 | 晶瑞电材 | 2023-11-20 一 | 11.35 | 11.37 | 11.43 | 11.49 | 11.30 | 0.53% | 2.54% | 238774 | 27231万 | 107.55 | 113.72 | 148.28 | | 117 | 晶瑞电材 | 2023-11-17 五 | 11.30 | 11.32 | 11.37 | 11.47 | 11.24 | 0.44% | 2.59% | 243813 | 27681万 | 106.99 | 113.13 | 147.51 | | 118 | 晶瑞电材 | 2023-11-16 四 | 11.38 | 11.47 | 11.32 | 11.60 | 11.25 | -1.31% | 3.85% | 362040 | 41247万 | 106.52 | 112.63 | 146.86 | | 119 | 晶瑞电材 | 2023-11-15 三 | 11.66 | 11.62 | 11.47 | 11.76 | 11.45 | -1.29% | 4.23% | 397673 | 46056万 | 107.93 | 114.12 | 148.8 | | 120 | 晶瑞电材 | 2023-11-14 二 | 11.40 | 11.49 | 11.62 | 11.69 | 11.30 | 1.13% | 4.24% | 399282 | 46092万 | 109.34 | 115.61 | 150.75 | | 121 | 晶瑞电材 | 2023-11-13 一 | 11.38 | 11.30 | 11.49 | 11.53 | 11.26 | 1.68% | 3.48% | 327615 | 37337万 | 108.12 | 114.32 | 149.06 | | 122 | 晶瑞电材 | 2023-11-10 五 | 11.30 | 11.42 | 11.30 | 11.58 | 11.20 | -1.05% | 3.89% | 365693 | 41671万 | 106.33 | 112.43 | 146.6 | | 123 | 晶瑞电材 | 2023-11-09 四 | 11.40 | 11.44 | 11.42 | 11.74 | 11.34 | -0.17% | 5.91% | 556372 | 64098万 | 107.46 | 113.62 | 148.15 | | 124 | 晶瑞电材 | 2023-11-08 三 | 11.31 | 11.37 | 11.44 | 11.69 | 11.20 | 0.62% | 6.24% | 587524 | 66893万 | 107.65 | 113.82 | 148.41 | | 125 | 晶瑞电材 | 2023-11-07 二 | 11.22 | 11.31 | 11.37 | 11.51 | 11.17 | 0.53% | 5.17% | 486111 | 55219万 | 106.99 | 113.12 | 147.5 | | 126 | 晶瑞电材 | 2023-11-06 一 | 11.22 | 11.35 | 11.31 | 11.40 | 11.15 | -0.35% | 5.68% | 534839 | 60359万 | 106.42 | 112.53 | 146.73 | | 127 | 晶瑞电材 | 2023-11-03 五 | 10.80 | 10.96 | 11.35 | 11.47 | 10.76 | 3.56% | 7.78% | 731962 | 81908万 | 106.8 | 112.93 | 147.25 | | 128 | 晶瑞电材 | 2023-11-02 四 | 10.94 | 10.48 | 10.96 | 11.35 | 10.57 | 4.58% | 8.43% | 793440 | 86567万 | 103.13 | 109.05 | 142.19 | | 129 | 晶瑞电材 | 2023-11-01 三 | 10.50 | 10.60 | 10.48 | 10.70 | 10.47 | -1.13% | 1.89% | 178027 | 18830万 | 98.61 | 104.27 | 135.96 | | 130 | 晶瑞电材 | 2023-10-31 二 | 10.60 | 10.60 | 10.60 | 10.86 | 10.45 | 0.00% | 2.87% | 270492 | 28711万 | 99.74 | 105.46 | 137.52 | | 131 | 晶瑞电材 | 2023-10-30 一 | 10.15 | 10.31 | 10.60 | 10.63 | 10.12 | 2.81% | 3.86% | 363322 | 37859万 | 99.74 | 105.46 | 137.52 | | 132 | 晶瑞电材 | 2023-10-27 五 | 9.90 | 9.94 | 10.31 | 10.46 | 9.70 | 3.72% | 4.37% | 411294 | 41762万 | 97.01 | 102.58 | 112.4 | | 133 | 晶瑞电材 | 2023-10-26 四 | 9.85 | 9.95 | 9.94 | 9.98 | 9.79 | -0.10% | 1.62% | 152445 | 15070万 | 93.53 | 98.9 | 108.36 | | 134 | 晶瑞电材 | 2023-10-25 三 | 9.96 | 9.96 | 9.95 | 10.16 | 9.85 | -0.10% | 1.86% | 174982 | 17478万 | 93.63 | 99 | 108.47 | | 135 | 晶瑞电材 | 2023-10-24 二 | 9.74 | 9.63 | 9.96 | 10.20 | 9.59 | 3.43% | 2.45% | 230942 | 22894万 | 93.72 | 99.1 | 108.58 | | 136 | 晶瑞电材 | 2023-10-23 一 | 10.00 | 10.14 | 9.63 | 10.06 | 9.56 | -5.03% | 2.46% | 231735 | 22655万 | 90.61 | 95.81 | 104.98 | | 137 | 晶瑞电材 | 2023-10-20 五 | 10.31 | 10.38 | 10.14 | 10.44 | 10.10 | -2.31% | 1.76% | 165332 | 16886万 | 95.41 | 100.89 | 110.54 | | 138 | 晶瑞电材 | 2023-10-19 四 | 10.13 | 10.22 | 10.38 | 10.78 | 10.08 | 1.57% | 3.10% | 292085 | 30683万 | 97.67 | 103.27 | 113.16 | | 139 | 晶瑞电材 | 2023-10-18 三 | 10.58 | 10.59 | 10.22 | 10.79 | 10.21 | -3.49% | 2.21% | 207757 | 21612万 | 96.17 | 101.68 | 111.42 | | 140 | 晶瑞电材 | 2023-10-17 二 | 10.57 | 10.58 | 10.59 | 10.70 | 10.46 | 0.09% | 1.59% | 149982 | 15861万 | 99.65 | 105.36 | 115.45 | | 141 | 晶瑞电材 | 2023-10-16 一 | 10.85 | 10.90 | 10.58 | 10.85 | 10.50 | -2.94% | 2.69% | 253476 | 26916万 | 99.55 | 105.26 | 115.34 | | 142 | 晶瑞电材 | 2023-10-13 五 | 10.85 | 10.96 | 10.90 | 10.97 | 10.76 | -0.55% | 2.38% | 223938 | 24372万 | 102.56 | 108.45 | 118.83 | | 143 | 晶瑞电材 | 2023-10-12 四 | 11.00 | 11.00 | 10.96 | 11.08 | 10.62 | -0.36% | 4.01% | 377002 | 40831万 | 103.13 | 109.05 | 119.48 | | 144 | 晶瑞电材 | 2023-10-11 三 | 10.80 | 10.83 | 11.00 | 11.20 | 10.70 | 1.57% | 3.72% | 350213 | 38453万 | 103.51 | 109.44 | 119.92 | | 145 | 晶瑞电材 | 2023-10-10 二 | 10.82 | 10.73 | 10.83 | 11.06 | 10.73 | 0.93% | 3.15% | 296773 | 32353万 | 101.91 | 107.75 | 118.07 | | 146 | 晶瑞电材 | 2023-10-09 一 | 10.61 | 10.72 | 10.73 | 10.93 | 10.58 | 0.09% | 2.68% | 252659 | 27222万 | 100.99 | 106.76 | 116.98 | | 147 | 晶瑞电材 | 2023-09-28 四 | 10.53 | 10.47 | 10.72 | 10.78 | 10.39 | 2.39% | 3.67% | 345025 | 36579万 | 100.9 | 106.66 | 116.87 | | 148 | 晶瑞电材 | 2023-09-27 三 | 10.57 | 10.64 | 10.47 | 10.72 | 10.46 | -1.60% | 2.39% | 225239 | 23784万 | 98.55 | 104.17 | 114.14 | | 149 | 晶瑞电材 | 2023-09-26 二 | 10.67 | 10.78 | 10.64 | 10.77 | 10.53 | -1.30% | 2.56% | 241294 | 25725万 | 100.11 | 105.82 | 115.95 | | 150 | 晶瑞电材 | 2023-09-25 一 | 10.82 | 10.79 | 10.78 | 11.06 | 10.62 | -0.09% | 4.34% | 407909 | 44319万 | 101.43 | 107.22 | 117.48 | | 151 | 晶瑞电材 | 2023-09-22 五 | 10.70 | 10.70 | 10.79 | 10.81 | 10.47 | 0.84% | 3.12% | 293614 | 31402万 | 101.53 | 107.31 | 117.59 | | 152 | 晶瑞电材 | 2023-09-21 四 | 10.70 | 10.74 | 10.70 | 10.89 | 10.60 | -0.37% | 2.23% | 209379 | 22475万 | 100.68 | 106.42 | 116.61 | | 153 | 晶瑞电材 | 2023-09-20 三 | 11.00 | 11.01 | 10.74 | 11.02 | 10.72 | -2.45% | 2.61% | 245193 | 26554万 | 101.06 | 106.82 | 117.04 | | 154 | 晶瑞电材 | 2023-09-19 二 | 11.40 | 11.27 | 11.01 | 11.40 | 10.97 | -2.31% | 2.76% | 259773 | 28778万 | 103.6 | 109.5 | 119.98 | | 155 | 晶瑞电材 | 2023-09-18 一 | 11.48 | 11.49 | 11.27 | 11.59 | 11.22 | -1.91% | 3.08% | 289725 | 32890万 | 106.04 | 112.09 | 122.82 | | 156 | 晶瑞电材 | 2023-09-15 五 | 11.53 | 11.53 | 11.49 | 11.72 | 11.26 | -0.35% | 4.41% | 415118 | 47586万 | 108.12 | 114.28 | 125.21 | | 157 | 晶瑞电材 | 2023-09-14 四 | 11.70 | 11.79 | 11.53 | 11.77 | 11.31 | -2.21% | 5.00% | 470138 | 53935万 | 108.49 | 114.67 | 125.65 | | 158 | 晶瑞电材 | 2023-09-13 三 | 11.75 | 11.96 | 11.79 | 12.11 | 11.59 | -1.42% | 5.81% | 546618 | 64645万 | 110.94 | 117.26 | 128.48 | | 159 | 晶瑞电材 | 2023-09-12 二 | 12.06 | 12.32 | 11.96 | 12.25 | 11.87 | -2.92% | 6.79% | 638488 | 76662万 | 112.54 | 118.95 | 130.34 | | 160 | 晶瑞电材 | 2023-09-11 一 | 12.03 | 12.14 | 12.32 | 12.77 | 12.03 | 1.48% | 10.10% | 950689 | 117883万 | 115.92 | 122.53 | 134.26 | | 161 | 晶瑞电材 | 2023-09-08 五 | 11.73 | 11.76 | 12.14 | 12.57 | 11.71 | 3.23% | 10.24% | 963157 | 117798万 | 114.23 | 120.74 | 132.3 | | 162 | 晶瑞电材 | 2023-09-07 四 | 12.15 | 12.43 | 11.76 | 12.38 | 11.73 | -5.39% | 10.70% | 1007053 | 120775万 | 110.66 | 116.96 | 128.16 | | 163 | 晶瑞电材 | 2023-09-06 三 | 10.75 | 10.95 | 12.43 | 12.98 | 10.71 | 13.52% | 14.77% | 1390000 | 164132万 | 116.96 | 123.63 | 135.46 | | 164 | 晶瑞电材 | 2023-09-05 二 | 10.33 | 10.28 | 10.95 | 11.33 | 10.23 | 6.52% | 8.76% | 824085 | 89705万 | 103.03 | 108.91 | 119.33 | | 165 | 晶瑞电材 | 2023-09-04 一 | 10.10 | 10.10 | 10.28 | 10.28 | 10.03 | 1.78% | 2.56% | 241091 | 24440万 | 96.73 | 102.24 | 112.03 | | 166 | 晶瑞电材 | 2023-09-01 五 | 10.25 | 10.43 | 10.10 | 10.44 | 10.08 | -3.16% | 3.41% | 320662 | 32691万 | 95.04 | 100.45 | 110.07 | | 167 | 晶瑞电材 | 2023-08-31 四 | 9.72 | 9.78 | 10.43 | 10.59 | 9.72 | 6.65% | 6.87% | 646783 | 66407万 | 98.14 | 103.73 | 113.66 | | 168 | 晶瑞电材 | 2023-08-30 三 | 9.61 | 9.57 | 9.78 | 10.03 | 9.61 | 2.19% | 2.97% | 279214 | 27416万 | 92.02 | 97.27 | 106.58 | | 169 | 晶瑞电材 | 2023-08-29 二 | 9.10 | 9.18 | 9.57 | 9.65 | 9.08 | 4.25% | 2.74% | 257592 | 24477万 | 90.05 | 95.18 | 104.29 | | 170 | 晶瑞电材 | 2023-08-28 一 | 9.95 | 9.44 | 9.18 | 10.02 | 9.15 | -2.75% | 3.02% | 284110 | 26872万 | 86.38 | 91.3 | 100.04 | | 171 | 晶瑞电材 | 2023-08-25 五 | 9.69 | 9.71 | 9.44 | 9.69 | 9.38 | -2.78% | 1.31% | 123016 | 11713万 | 88.83 | 93.89 | 62.88 | | 172 | 晶瑞电材 | 2023-08-23 三 | 9.85 | 9.94 | 9.60 | 9.95 | 9.59 | -3.42% | 1.18% | 110579 | 10755万 | 90.33 | 95.48 | 63.94 | | 173 | 晶瑞电材 | 2023-08-22 二 | 9.89 | 9.78 | 9.94 | 9.98 | 9.67 | 1.64% | 1.31% | 122874 | 12084万 | 93.53 | 98.86 | 66.21 |
|
行情刷新 | 流通股东
 |
