| 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 | 2024-04-16 二 | 7.17 | 7.18 | 6.63 | 7.17 | 6.61 | -7.66% | 2.33% | 221536 | 15082万 | 62.98 | 66.16 | 86.27 | | 2 | 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 | | 3 | 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 | | 4 | 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 | | 5 | 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 | | 6 | 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 | | 7 | 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 | | 8 | 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 | | 9 | 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 | | 10 | 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 | | 11 | 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 | | 12 | 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 | | 13 | 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 | | 14 | 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 | | 15 | 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 | | 16 | 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 | | 17 | 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 | | 18 | 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 | | 19 | 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 | | 20 | 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 | | 21 | 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 | | 22 | 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 | | 23 | 晶瑞电材 | 2024-05-21 二 | 7.25 | 7.27 | 7.12 | 7.28 | 7.09 | -2.06% | 1.19% | 113494 | 8107万 | 67.64 | 75.44 | -622.05 | | 24 | 晶瑞电材 | 2024-05-22 三 | 7.12 | 7.12 | 7.11 | 7.17 | 7.03 | -0.14% | 0.96% | 91336 | 6487万 | 67.54 | 75.33 | -621.18 | | 25 | 晶瑞电材 | 2024-05-23 四 | 7.09 | 7.11 | 7.00 | 7.13 | 6.98 | -1.55% | 1.23% | 116375 | 8184万 | 66.5 | 74.17 | -611.57 | | 26 | 晶瑞电材 | 2024-05-24 五 | 7.00 | 7.00 | 6.76 | 7.02 | 6.76 | -3.43% | 1.28% | 121735 | 8357万 | 64.22 | 71.62 | -590.6 | | 27 | 晶瑞电材 | 2024-05-27 一 | 6.76 | 6.76 | 7.48 | 7.52 | 6.65 | 10.65% | 5.16% | 489761 | 35013万 | 71.06 | 79.25 | -653.5 | | 28 | 晶瑞电材 | 2024-05-28 二 | 7.48 | 7.48 | 7.56 | 7.91 | 7.38 | 1.07% | 6.60% | 626596 | 47957万 | 71.82 | 80.1 | -660.49 | | 29 | 晶瑞电材 | 2024-05-29 三 | 7.48 | 7.56 | 7.63 | 7.87 | 7.48 | 0.93% | 4.34% | 411841 | 31560万 | 72.48 | 80.84 | -666.61 | | 30 | 晶瑞电材 | 2024-05-30 四 | 7.58 | 7.63 | 7.75 | 7.82 | 7.53 | 1.57% | 4.44% | 421454 | 32532万 | 73.62 | 82.11 | -677.09 | | 31 | 晶瑞电材 | 2024-05-31 五 | 7.69 | 7.75 | 7.81 | 8.03 | 7.66 | 0.77% | 5.13% | 487283 | 38305万 | 74.19 | 82.75 | -682.33 | | 32 | 晶瑞电材 | 2024-06-03 一 | 7.80 | 7.81 | 7.76 | 7.88 | 7.61 | -0.64% | 3.69% | 350997 | 27211万 | 73.72 | 82.22 | -677.97 | | 33 | 晶瑞电材 | 2024-06-04 二 | 7.71 | 7.76 | 7.57 | 7.76 | 7.42 | -2.45% | 3.00% | 285458 | 21473万 | 71.91 | 80.21 | -661.37 | | 34 | 晶瑞电材 | 2024-06-05 三 | 7.54 | 7.57 | 7.44 | 7.80 | 7.44 | -1.72% | 2.71% | 257264 | 19643万 | 70.68 | 78.83 | -650.01 | | 35 | 晶瑞电材 | 2024-06-06 四 | 7.54 | 7.44 | 7.47 | 7.80 | 7.36 | 0.40% | 3.93% | 373000 | 28265万 | 70.96 | 79.15 | -652.63 | | 36 | 晶瑞电材 | 2024-06-07 五 | 7.47 | 7.47 | 7.82 | 7.83 | 7.36 | 4.69% | 4.95% | 470399 | 36192万 | 74.29 | 82.86 | -683.21 | | 37 | 晶瑞电材 | 2024-06-11 二 | 7.85 | 7.82 | 8.28 | 8.28 | 7.81 | 5.88% | 7.69% | 730731 | 58711万 | 78.66 | 87.73 | -723.4 | | 38 | 晶瑞电材 | 2024-06-12 三 | 8.11 | 8.28 | 8.12 | 8.20 | 8.03 | -1.93% | 4.85% | 460495 | 37306万 | 77.14 | 86.03 | -709.42 | | 39 | 晶瑞电材 | 2024-06-13 四 | 8.20 | 8.12 | 8.38 | 8.88 | 8.15 | 3.20% | 8.65% | 822150 | 70111万 | 79.61 | 88.79 | -732.13 | | 40 | 晶瑞电材 | 2024-06-14 五 | 8.22 | 8.38 | 8.08 | 8.29 | 7.99 | -3.58% | 5.17% | 490906 | 39804万 | 76.76 | 85.61 | -705.92 | | 41 | 晶瑞电材 | 2024-06-17 一 | 8.09 | 8.08 | 8.42 | 8.48 | 7.98 | 4.21% | 5.59% | 530726 | 43877万 | 79.99 | 89.21 | -735.63 | | 42 | 晶瑞电材 | 2024-06-18 二 | 8.35 | 8.42 | 8.35 | 8.39 | 8.23 | -0.83% | 3.97% | 377196 | 31350万 | 79.32 | 88.47 | -729.51 | | 43 | 晶瑞电材 | 2024-06-19 三 | 8.35 | 8.35 | 8.51 | 8.56 | 8.30 | 1.92% | 5.28% | 501836 | 42458万 | 80.84 | 90.17 | -743.49 | | 44 | 晶瑞电材 | 2024-06-20 四 | 8.52 | 8.51 | 8.02 | 8.52 | 8.00 | -5.76% | 4.62% | 438426 | 36189万 | 76.19 | 84.97 | -700.68 | | 45 | 晶瑞电材 | 2024-06-21 五 | 7.78 | 7.99 | 7.90 | 8.05 | 7.70 | -1.13% | 2.54% | 240909 | 19014万 | 75.05 | 83.7 | -690.2 | | 46 | 晶瑞电材 | 2024-06-24 一 | 7.80 | 7.90 | 7.66 | 8.08 | 7.58 | -3.04% | 2.95% | 280640 | 22055万 | 72.77 | 81.16 | -669.23 | | 47 | 晶瑞电材 | 2024-06-25 二 | 7.64 | 7.66 | 7.19 | 7.76 | 7.12 | -6.14% | 3.62% | 343753 | 25288万 | 68.3 | 76.18 | -628.17 | | 48 | 晶瑞电材 | 2024-06-26 三 | 7.16 | 7.19 | 7.37 | 7.42 | 6.99 | 2.50% | 2.53% | 240024 | 17348万 | 70.01 | 78.09 | -643.89 | | 49 | 晶瑞电材 | 2024-06-27 四 | 7.32 | 7.37 | 7.12 | 7.37 | 7.10 | -3.39% | 2.11% | 200334 | 14451万 | 67.64 | 75.44 | -622.05 | | 50 | 晶瑞电材 | 2024-06-28 五 | 7.08 | 7.12 | 7.20 | 7.37 | 7.06 | 1.12% | 1.93% | 183233 | 13257万 | 68.4 | 76.29 | -629.04 | | 51 | 晶瑞电材 | 2024-07-01 一 | 7.19 | 7.20 | 7.19 | 7.28 | 7.02 | -0.14% | 1.66% | 157759 | 11275万 | 68.3 | 76.18 | -628.17 | | 52 | 晶瑞电材 | 2024-07-02 二 | 7.17 | 7.19 | 7.14 | 7.23 | 7.11 | -0.70% | 1.20% | 113760 | 8145万 | 67.83 | 75.65 | -623.8 | | 53 | 晶瑞电材 | 2024-07-03 三 | 7.13 | 7.14 | 7.20 | 7.30 | 6.99 | 0.84% | 2.12% | 201152 | 14406万 | 68.4 | 76.29 | -629.04 | | 54 | 晶瑞电材 | 2024-07-04 四 | 7.19 | 7.20 | 6.94 | 7.19 | 6.92 | -3.61% | 1.78% | 169157 | 11906万 | 65.93 | 73.53 | -606.33 | | 55 | 晶瑞电材 | 2024-07-05 五 | 6.88 | 6.94 | 6.88 | 7.00 | 6.83 | -0.86% | 1.19% | 112582 | 7772万 | 65.36 | 72.9 | -601.08 | | 56 | 晶瑞电材 | 2024-07-08 一 | 6.85 | 6.88 | 6.75 | 7.02 | 6.70 | -1.89% | 1.52% | 144199 | 9920万 | 64.12 | 71.52 | -589.73 | | 57 | 晶瑞电材 | 2024-07-09 二 | 6.75 | 6.75 | 7.05 | 7.09 | 6.68 | 4.44% | 2.30% | 218779 | 15189万 | 66.97 | 74.7 | -615.94 | | 58 | 晶瑞电材 | 2024-07-10 三 | 7.01 | 7.05 | 6.95 | 7.10 | 6.92 | -1.42% | 1.42% | 134665 | 9443万 | 66.02 | 73.64 | -607.2 | | 59 | 晶瑞电材 | 2024-07-11 四 | 7.09 | 6.95 | 7.19 | 7.22 | 7.04 | 3.45% | 1.96% | 186622 | 13306万 | 68.3 | 76.18 | -628.17 | | 60 | 晶瑞电材 | 2024-07-12 五 | 7.15 | 7.19 | 7.16 | 7.25 | 7.10 | -0.42% | 1.37% | 129933 | 9311万 | 68.02 | 75.86 | -625.55 | | 61 | 晶瑞电材 | 2024-07-15 一 | 7.14 | 7.16 | 7.06 | 7.33 | 7.04 | -1.40% | 1.51% | 143152 | 10272万 | 67.07 | 74.8 | -616.81 | | 62 | 晶瑞电材 | 2024-07-16 二 | 7.06 | 7.06 | 7.08 | 7.16 | 6.90 | 0.28% | 1.49% | 141523 | 9934万 | 67.26 | 75.02 | -618.56 | | 63 | 晶瑞电材 | 2024-07-17 三 | 7.09 | 7.08 | 6.94 | 7.15 | 6.93 | -1.98% | 1.36% | 129639 | 9082万 | 65.93 | 73.53 | -606.33 | | 64 | 晶瑞电材 | 2024-07-18 四 | 6.93 | 6.94 | 7.22 | 7.23 | 6.87 | 4.03% | 2.93% | 278350 | 19790万 | 68.59 | 76.5 | -630.79 | | 65 | 晶瑞电材 | 2024-07-19 五 | 7.20 | 7.22 | 7.39 | 7.45 | 7.15 | 2.35% | 3.32% | 315110 | 23177万 | 70.2 | 78.3 | -645.64 | | 66 | 晶瑞电材 | 2024-07-22 一 | 7.39 | 7.39 | 7.33 | 7.45 | 7.28 | -0.81% | 2.11% | 200368 | 14730万 | 69.63 | 77.66 | -640.4 | | 67 | 晶瑞电材 | 2024-07-23 二 | 7.33 | 7.33 | 7.08 | 7.38 | 7.08 | -3.41% | 1.65% | 157075 | 11310万 | 67.26 | 75.02 | -618.56 | | 68 | 晶瑞电材 | 2024-07-24 三 | 6.98 | 7.08 | 6.87 | 7.14 | 6.86 | -2.97% | 1.47% | 139944 | 9755万 | 65.26 | 72.79 | -600.21 | | 69 | 晶瑞电材 | 2024-07-25 四 | 6.81 | 6.87 | 6.85 | 6.98 | 6.79 | -0.29% | 1.11% | 105172 | 7236万 | 65.07 | 72.58 | -598.46 | | 70 | 晶瑞电材 | 2024-07-26 五 | 6.86 | 6.85 | 6.95 | 7.00 | 6.85 | 1.46% | 0.86% | 81708 | 5674万 | 66.02 | 73.64 | -607.2 | | 71 | 晶瑞电材 | 2024-07-29 一 | 7.00 | 6.95 | 6.98 | 7.10 | 6.90 | 0.43% | 1.16% | 110098 | 7682万 | 66.31 | 73.96 | -609.82 | | 72 | 晶瑞电材 | 2024-07-30 二 | 6.93 | 6.98 | 7.03 | 7.04 | 6.83 | 0.72% | 1.32% | 125492 | 8720万 | 66.78 | 74.49 | -614.19 | | 73 | 晶瑞电材 | 2024-07-31 三 | 7.04 | 7.03 | 7.29 | 7.32 | 6.97 | 3.70% | 2.06% | 195994 | 14107万 | 69.25 | 77.24 | -636.9 | | 74 | 晶瑞电材 | 2024-08-01 四 | 7.34 | 7.29 | 7.30 | 7.38 | 7.25 | 0.14% | 1.88% | 178557 | 13061万 | 69.35 | 77.35 | -637.78 | | 75 | 晶瑞电材 | 2024-08-02 五 | 7.23 | 7.30 | 7.09 | 7.31 | 7.09 | -2.88% | 1.41% | 134185 | 9673万 | 67.35 | 75.12 | -619.43 | | 76 | 晶瑞电材 | 2024-08-05 一 | 7.00 | 7.09 | 6.78 | 7.12 | 6.78 | -4.37% | 1.72% | 163390 | 11304万 | 64.41 | 71.84 | -592.35 | | 77 | 晶瑞电材 | 2024-08-06 二 | 6.90 | 6.78 | 6.86 | 6.95 | 6.77 | 1.18% | 0.92% | 87663 | 5989万 | 65.17 | 72.68 | -599.34 | | 78 | 晶瑞电材 | 2024-08-07 三 | 6.85 | 6.86 | 6.87 | 6.92 | 6.82 | 0.15% | 0.79% | 75122 | 5160万 | 65.26 | 72.79 | -600.21 | | 79 | 晶瑞电材 | 2024-08-08 四 | 6.83 | 6.87 | 6.86 | 6.94 | 6.73 | -0.15% | 0.94% | 89432 | 6117万 | 65.17 | 72.68 | -599.34 | | 80 | 晶瑞电材 | 2024-08-09 五 | 6.95 | 6.86 | 6.81 | 7.00 | 6.81 | -0.73% | 0.88% | 84018 | 5798万 | 64.69 | 72.15 | -594.97 | | 81 | 晶瑞电材 | 2024-08-12 一 | 6.80 | 6.81 | 6.59 | 6.82 | 6.50 | -3.23% | 1.28% | 121148 | 8068万 | 62.6 | 69.82 | -575.75 | | 82 | 晶瑞电材 | 2024-08-13 二 | 6.62 | 6.59 | 6.66 | 6.66 | 6.54 | 1.06% | 0.65% | 61441 | 4058万 | 63.27 | 70.57 | -581.86 | | 83 | 晶瑞电材 | 2024-08-14 三 | 6.67 | 6.66 | 6.61 | 6.69 | 6.60 | -0.75% | 0.48% | 45734 | 3035万 | 62.79 | 70.04 | -577.49 | | 84 | 晶瑞电材 | 2024-08-15 四 | 6.63 | 6.61 | 6.71 | 6.80 | 6.57 | 1.51% | 0.99% | 94129 | 6320万 | 63.74 | 71.09 | -586.23 | | 85 | 晶瑞电材 | 2024-08-16 五 | 6.72 | 6.71 | 6.68 | 6.80 | 6.68 | -0.45% | 0.73% | 69280 | 4657万 | 63.46 | 70.78 | -583.61 | | 86 | 晶瑞电材 | 2024-08-19 一 | 6.65 | 6.68 | 6.70 | 6.76 | 6.62 | 0.30% | 0.62% | 59330 | 3977万 | 63.65 | 70.99 | -585.36 | | 87 | 晶瑞电材 | 2024-08-20 二 | 6.69 | 6.70 | 6.47 | 6.71 | 6.44 | -3.43% | 0.93% | 88281 | 5786万 | 61.46 | 68.55 | -565.26 | | 88 | 晶瑞电材 | 2024-08-21 三 | 6.46 | 6.47 | 6.33 | 6.52 | 6.31 | -2.16% | 0.75% | 71483 | 4585万 | 60.13 | 67.07 | -553.03 | | 89 | 晶瑞电材 | 2024-08-22 四 | 6.38 | 6.33 | 6.19 | 6.41 | 6.19 | -2.21% | 0.92% | 87318 | 5469万 | 58.8 | 65.59 | -540.8 | | 90 | 晶瑞电材 | 2024-08-23 五 | 6.19 | 6.19 | 6.18 | 6.23 | 6.12 | -0.16% | 0.64% | 61166 | 3774万 | 58.71 | 65.48 | -539.93 | | 91 | 晶瑞电材 | 2024-08-26 一 | 6.17 | 6.18 | 6.21 | 6.29 | 6.17 | 0.49% | 0.57% | 53745 | 3349万 | 58.99 | 65.8 | -542.55 | | 92 | 晶瑞电材 | 2024-08-27 二 | 6.13 | 6.21 | 6.03 | 6.18 | 6.02 | -2.90% | 0.82% | 78279 | 4758万 | 57.28 | 63.89 | -526.82 | | 93 | 晶瑞电材 | 2024-08-28 三 | 6.03 | 6.03 | 6.07 | 6.11 | 5.96 | 0.66% | 0.66% | 62490 | 3773万 | 57.66 | 64.31 | -530.32 | | 94 | 晶瑞电材 | 2024-08-29 四 | 6.03 | 6.07 | 6.20 | 6.23 | 6.01 | 2.14% | 0.76% | 71869 | 4428万 | 58.9 | 65.69 | -7569.56 | | 95 | 晶瑞电材 | 2024-08-30 五 | 6.22 | 6.20 | 6.51 | 6.64 | 6.22 | 5.00% | 2.24% | 212664 | 13808万 | 61.84 | 68.98 | -7948.04 | | 96 | 晶瑞电材 | 2024-09-02 一 | 6.56 | 6.51 | 6.35 | 6.61 | 6.34 | -2.46% | 1.16% | 110405 | 7130万 | 60.32 | 67.28 | -7752.7 | | 97 | 晶瑞电材 | 2024-09-03 二 | 6.40 | 6.35 | 6.42 | 6.49 | 6.34 | 1.10% | 0.79% | 75377 | 4836万 | 60.99 | 68.02 | -7838.16 | | 98 | 晶瑞电材 | 2024-09-04 三 | 6.37 | 6.42 | 6.51 | 6.64 | 6.34 | 1.40% | 1.52% | 144338 | 9423万 | 61.84 | 68.98 | -7948.04 | | 99 | 晶瑞电材 | 2024-09-05 四 | 6.51 | 6.51 | 6.54 | 6.58 | 6.47 | 0.46% | 0.84% | 80213 | 5231万 | 62.13 | 69.29 | -7984.67 | | 100 | 晶瑞电材 | 2024-09-06 五 | 6.53 | 6.54 | 6.46 | 6.62 | 6.40 | -1.22% | 1.42% | 134846 | 8772万 | 61.37 | 68.45 | -7886.99 | | 101 | 晶瑞电材 | 2024-09-09 一 | 6.67 | 6.46 | 6.34 | 6.82 | 6.29 | -1.86% | 1.83% | 173947 | 11301万 | 60.23 | 67.17 | -7740.49 | | 102 | 晶瑞电材 | 2024-09-10 二 | 6.31 | 6.34 | 6.45 | 6.48 | 6.24 | 1.74% | 1.29% | 122519 | 7789万 | 61.27 | 68.34 | -7874.78 | | 103 | 晶瑞电材 | 2024-09-11 三 | 6.37 | 6.45 | 6.41 | 6.47 | 6.34 | -0.62% | 0.69% | 65379 | 4182万 | 60.89 | 67.92 | -7825.95 | | 104 | 晶瑞电材 | 2024-09-12 四 | 6.40 | 6.41 | 6.32 | 6.49 | 6.32 | -1.40% | 0.71% | 67908 | 4347万 | 60.04 | 66.96 | -7716.07 | | 105 | 晶瑞电材 | 2024-09-13 五 | 6.30 | 6.32 | 6.18 | 6.35 | 6.16 | -2.22% | 0.73% | 69575 | 4343万 | 58.71 | 65.48 | -7545.14 | | 106 | 晶瑞电材 | 2024-09-18 三 | 6.38 | 6.18 | 6.60 | 6.78 | 6.32 | 6.80% | 3.79% | 360296 | 23671万 | 62.7 | 69.93 | -8057.92 | | 107 | 晶瑞电材 | 2024-09-19 四 | 6.50 | 6.60 | 6.61 | 6.69 | 6.47 | 0.15% | 2.39% | 227131 | 14936万 | 62.79 | 70.04 | -8070.13 | | 108 | 晶瑞电材 | 2024-09-20 五 | 6.57 | 6.61 | 6.46 | 6.65 | 6.42 | -2.27% | 1.56% | 148195 | 9651万 | 61.37 | 68.45 | -7886.99 | | 109 | 晶瑞电材 | 2024-09-23 一 | 6.42 | 6.46 | 6.39 | 6.49 | 6.33 | -1.08% | 1.09% | 103858 | 6639万 | 60.7 | 67.7 | -7801.53 | | 110 | 晶瑞电材 | 2024-09-24 二 | 6.43 | 6.39 | 6.66 | 6.67 | 6.36 | 4.23% | 2.19% | 208135 | 13630万 | 63.27 | 70.57 | -8131.17 | | 111 | 晶瑞电材 | 2024-09-25 三 | 6.70 | 6.66 | 6.67 | 6.86 | 6.65 | 0.15% | 2.20% | 209158 | 14144万 | 63.36 | 70.67 | -8143.38 | | 112 | 晶瑞电材 | 2024-09-26 四 | 6.67 | 6.67 | 6.87 | 6.87 | 6.62 | 3.00% | 1.87% | 177586 | 11999万 | 65.26 | 72.79 | -8387.56 | | 113 | 晶瑞电材 | 2024-09-27 五 | 6.96 | 6.87 | 7.33 | 7.43 | 6.94 | 6.70% | 3.73% | 354687 | 25475万 | 69.63 | 77.66 | -8949.17 | | 114 | 晶瑞电材 | 2024-09-30 一 | 7.70 | 7.33 | 8.66 | 8.75 | 7.60 | 18.14% | 7.46% | 708764 | 57972万 | 82.27 | 91.76 | -10572.97 | | 115 | 晶瑞电材 | 2024-10-08 二 | 10.39 | 8.66 | 10.39 | 10.39 | 9.54 | 19.98% | 10.90% | 1035886 | 105718万 | 98.7 | 110.09 | -12685.12 | | 116 | 晶瑞电材 | 2024-10-09 三 | 10.13 | 10.39 | 10.00 | 11.06 | 9.31 | -3.75% | 13.41% | 1274251 | 130897万 | 95 | 105.95 | -12208.97 | | 117 | 晶瑞电材 | 2024-10-10 四 | 9.98 | 10.00 | 9.28 | 10.10 | 9.22 | -7.20% | 7.04% | 668394 | 63719万 | 88.16 | 98.33 | -11329.92 | | 118 | 晶瑞电材 | 2024-10-11 五 | 9.11 | 9.28 | 8.56 | 9.32 | 8.32 | -7.76% | 6.00% | 569612 | 49494万 | 81.32 | 90.7 | -10450.88 | | 119 | 晶瑞电材 | 2024-10-14 一 | 8.55 | 8.56 | 8.72 | 8.75 | 8.22 | 1.87% | 4.62% | 438856 | 37439万 | 82.84 | 92.39 | -10646.22 | | 120 | 晶瑞电材 | 2024-10-15 二 | 8.65 | 8.72 | 8.49 | 8.97 | 8.47 | -2.64% | 4.48% | 425917 | 37171万 | 80.65 | 89.96 | -10365.41 | | 121 | 晶瑞电材 | 2024-10-16 三 | 8.98 | 8.49 | 10.19 | 10.19 | 8.98 | 20.02% | 18.98% | 1803310 | 181191万 | 96.8 | 107.97 | -12440.94 | | 122 | 晶瑞电材 | 2024-10-17 四 | 9.80 | 10.19 | 9.86 | 9.99 | 9.36 | -3.24% | 18.22% | 1731290 | 167638万 | 93.67 | 104.47 | -12038.04 | | 123 | 晶瑞电材 | 2024-10-18 五 | 9.67 | 9.86 | 10.84 | 11.60 | 9.58 | 9.94% | 20.47% | 1944301 | 202337万 | 102.98 | 114.85 | -13234.52 | | 124 | 晶瑞电材 | 2024-10-21 一 | 10.89 | 10.84 | 11.05 | 11.80 | 10.69 | 1.94% | 20.74% | 1970587 | 221236万 | 104.97 | 117.08 | -13490.91 | | 125 | 晶瑞电材 | 2024-10-22 二 | 10.80 | 11.05 | 10.55 | 11.17 | 10.39 | -4.52% | 14.01% | 1416943 | 152598万 | 106.73 | 111.78 | -12880.46 | | 126 | 晶瑞电材 | 2024-10-23 三 | 10.23 | 10.55 | 10.26 | 10.62 | 10.21 | -2.75% | 7.94% | 803310 | 83270万 | 103.79 | 108.71 | -12526.4 | | 127 | 晶瑞电材 | 2024-10-24 四 | 10.10 | 10.26 | 10.14 | 10.29 | 9.98 | -1.17% | 5.04% | 509704 | 51593万 | 102.58 | 107.44 | -12379.89 | | 128 | 晶瑞电材 | 2024-10-25 五 | 10.32 | 10.14 | 10.21 | 10.41 | 10.08 | 0.69% | 6.43% | 650902 | 66645万 | 103.29 | 108.18 | -12465.36 | | 129 | 晶瑞电材 | 2024-10-28 一 | 10.14 | 10.21 | 10.18 | 10.35 | 9.95 | -0.29% | 5.60% | 566595 | 57331万 | 102.99 | 107.86 | -12428.73 | | 130 | 晶瑞电材 | 2024-10-29 二 | 10.26 | 10.18 | 10.11 | 10.54 | 10.02 | -0.69% | 7.72% | 780776 | 79973万 | 102.28 | 107.12 | -12343.27 | | 131 | 晶瑞电材 | 2024-10-30 三 | 10.00 | 10.11 | 9.82 | 10.12 | 9.72 | -2.87% | 6.24% | 631641 | 62561万 | 99.34 | 104.05 | -1495.4 | | 132 | 晶瑞电材 | 2024-10-31 四 | 9.76 | 9.82 | 10.21 | 10.30 | 9.70 | 3.97% | 7.46% | 755121 | 76169万 | 103.29 | 108.18 | -1554.79 | | 133 | 晶瑞电材 | 2024-11-01 五 | 10.25 | 10.21 | 9.49 | 10.47 | 9.44 | -7.05% | 7.72% | 780606 | 77412万 | 96 | 100.55 | -1445.15 | | 134 | 晶瑞电材 | 2024-11-04 一 | 9.31 | 9.49 | 9.87 | 9.98 | 9.30 | 4.00% | 4.53% | 457832 | 44612万 | 99.85 | 104.58 | -1503.01 | | 135 | 晶瑞电材 | 2024-11-05 二 | 9.85 | 9.87 | 10.47 | 10.60 | 9.79 | 6.08% | 8.47% | 857221 | 88386万 | 105.92 | 110.93 | -1594.38 | | 136 | 晶瑞电材 | 2024-11-06 三 | 10.62 | 10.47 | 10.35 | 10.68 | 10.22 | -1.15% | 7.52% | 760369 | 79469万 | 104.7 | 109.66 | -1576.11 | | 137 | 晶瑞电材 | 2024-11-07 四 | 10.35 | 10.35 | 10.56 | 10.76 | 10.28 | 2.03% | 6.41% | 648804 | 68270万 | 106.83 | 111.89 | -1608.09 | | 138 | 晶瑞电材 | 2024-11-08 五 | 10.70 | 10.56 | 11.15 | 11.44 | 10.60 | 5.59% | 12.75% | 1290173 | 142066万 | 112.8 | 118.14 | -1697.93 | | 139 | 晶瑞电材 | 2024-11-11 一 | 11.63 | 11.15 | 12.70 | 13.30 | 11.42 | 13.90% | 16.90% | 1709686 | 213821万 | 128.48 | 134.56 | -1933.97 | | 140 | 晶瑞电材 | 2024-11-12 二 | 12.18 | 12.70 | 11.90 | 12.50 | 11.75 | -6.30% | 11.92% | 1205885 | 145780万 | 120.39 | 126.09 | -1812.14 | | 141 | 晶瑞电材 | 2024-11-13 三 | 11.79 | 11.90 | 11.72 | 11.99 | 11.44 | -1.51% | 7.03% | 711202 | 83131万 | 118.56 | 124.18 | -1784.73 | | 142 | 晶瑞电材 | 2024-11-14 四 | 11.59 | 11.72 | 11.20 | 11.67 | 11.15 | -4.44% | 5.24% | 530094 | 60345万 | 113.3 | 118.67 | -1705.55 | | 143 | 晶瑞电材 | 2024-11-15 五 | 11.15 | 11.20 | 10.65 | 11.32 | 10.65 | -4.91% | 5.83% | 590104 | 64928万 | 107.74 | 112.84 | -1621.79 | | 144 | 晶瑞电材 | 2024-11-18 一 | 10.78 | 10.65 | 10.09 | 10.81 | 10.00 | -5.26% | 5.16% | 521792 | 53599万 | 102.07 | 106.91 | -1536.51 | | 145 | 晶瑞电材 | 2024-11-19 二 | 10.50 | 10.09 | 10.87 | 11.06 | 10.28 | 7.73% | 7.65% | 774212 | 82179万 | 109.97 | 115.17 | -1655.29 | | 146 | 晶瑞电材 | 2024-11-20 三 | 10.79 | 10.87 | 11.00 | 11.24 | 10.68 | 1.20% | 6.90% | 698092 | 76002万 | 111.28 | 116.55 | -1675.09 | | 147 | 晶瑞电材 | 2024-11-21 四 | 10.89 | 11.00 | 10.88 | 11.09 | 10.70 | -1.09% | 4.90% | 495606 | 54087万 | 110.07 | 115.28 | -1656.82 | | 148 | 晶瑞电材 | 2024-11-22 五 | 10.88 | 10.88 | 10.68 | 11.37 | 10.50 | -1.84% | 7.65% | 773665 | 85375万 | 108.04 | 113.16 | -1626.36 |
|
行情刷新 | 流通股东
 |
