| 股票名称 | 代码 300699 | 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 | 光威复材 | 2024-04-30 二 | 27.30 | 27.26 | 26.05 | 27.30 | 25.99 | -4.44% | 2.84% | 232003 | 61208万 | 212.97 | 216.57 | 25.21 | 2 | 光威复材 | 2024-04-29 一 | 26.31 | 26.26 | 27.26 | 27.44 | 26.30 | 3.81% | 2.70% | 220821 | 59880万 | 222.87 | 226.63 | 26.38 | 3 | 光威复材 | 2024-04-26 五 | 26.19 | 26.26 | 26.26 | 26.66 | 25.97 | 0.00% | 2.65% | 217048 | 57236万 | 214.69 | 218.31 | 25 | 4 | 光威复材 | 2024-04-25 四 | 28.38 | 28.38 | 26.26 | 28.38 | 25.72 | -7.47% | 4.93% | 403175 | 107775万 | 214.69 | 218.31 | 25 | 5 | 光威复材 | 2024-04-24 三 | 28.08 | 28.10 | 28.38 | 28.61 | 27.73 | 1.00% | 1.72% | 140705 | 39714万 | 232.02 | 235.94 | 27.02 | 6 | 光威复材 | 2024-04-23 二 | 28.56 | 28.75 | 28.10 | 28.90 | 28.03 | -2.26% | 1.30% | 106243 | 30115万 | 229.73 | 233.61 | 26.75 | 7 | 光威复材 | 2024-04-22 一 | 29.30 | 29.34 | 28.75 | 29.30 | 28.45 | -2.01% | 1.64% | 134252 | 38716万 | 235.05 | 239.01 | 27.37 | 8 | 光威复材 | 2024-04-19 五 | 28.71 | 28.80 | 29.34 | 29.55 | 28.50 | 1.88% | 2.20% | 179764 | 52364万 | 239.87 | 243.92 | 27.93 | 9 | 光威复材 | 2024-04-18 四 | 28.82 | 28.79 | 28.80 | 29.36 | 28.41 | 0.03% | 2.03% | 165911 | 47994万 | 235.46 | 239.43 | 27.42 | 10 | 光威复材 | 2024-04-17 三 | 27.60 | 27.46 | 28.79 | 28.81 | 27.60 | 4.84% | 2.01% | 164512 | 46858万 | 235.37 | 239.35 | 27.41 | 11 | 光威复材 | 2024-04-16 二 | 27.77 | 27.96 | 27.46 | 28.33 | 27.33 | -1.79% | 1.50% | 122419 | 33905万 | 224.5 | 228.29 | 26.14 | 12 | 光威复材 | 2024-04-15 一 | 27.78 | 27.60 | 27.96 | 28.36 | 27.58 | 1.30% | 1.69% | 138089 | 38687万 | 228.59 | 232.45 | 26.62 | 13 | 光威复材 | 2024-04-12 五 | 27.70 | 27.58 | 27.60 | 28.06 | 27.51 | 0.07% | 1.06% | 86907 | 24155万 | 225.65 | 229.45 | 26.28 | 14 | 光威复材 | 2024-04-11 四 | 27.76 | 27.91 | 27.58 | 28.24 | 27.49 | -1.18% | 1.37% | 111792 | 31096万 | 225.48 | 229.29 | 26.26 | 15 | 光威复材 | 2024-04-10 三 | 28.40 | 28.83 | 27.91 | 28.68 | 27.50 | -3.19% | 1.82% | 148702 | 41506万 | 228.18 | 232.03 | 26.57 | 16 | 光威复材 | 2024-04-09 二 | 28.55 | 28.03 | 28.83 | 29.23 | 28.25 | 2.85% | 1.97% | 161163 | 46384万 | 235.7 | 239.68 | 27.45 | 17 | 光威复材 | 2024-04-08 一 | 28.51 | 28.76 | 28.03 | 28.85 | 28.00 | -2.54% | 1.37% | 111755 | 31729万 | 229.16 | 233.03 | 26.69 | 18 | 光威复材 | 2024-04-03 三 | 29.11 | 29.20 | 28.76 | 29.34 | 28.65 | -1.51% | 1.33% | 108512 | 31329万 | 235.13 | 239.1 | 27.51 | 19 | 光威复材 | 2024-04-02 二 | 30.00 | 30.27 | 29.20 | 30.08 | 28.96 | -3.53% | 2.27% | 185846 | 54566万 | 238.73 | 242.75 | 27.93 | 20 | 光威复材 | 2024-04-01 一 | 30.79 | 30.40 | 30.27 | 30.83 | 29.89 | -0.43% | 2.03% | 166036 | 50076万 | 247.47 | 251.65 | 28.96 | 21 | 光威复材 | 2024-03-29 五 | 30.11 | 30.35 | 30.40 | 30.95 | 29.99 | 0.16% | 1.98% | 162266 | 49270万 | 248.54 | 252.73 | 29.08 | 22 | 光威复材 | 2024-03-28 四 | 28.48 | 28.18 | 30.35 | 30.88 | 28.40 | 7.70% | 3.67% | 299643 | 89616万 | 248.13 | 252.32 | 29.03 | 23 | 光威复材 | 2024-03-27 三 | 29.84 | 29.87 | 28.18 | 29.89 | 28.15 | -5.66% | 2.53% | 206495 | 59314万 | 230.39 | 234.27 | 26.96 | 24 | 光威复材 | 2024-03-26 二 | 29.25 | 29.53 | 29.87 | 30.40 | 29.23 | 1.15% | 1.73% | 141260 | 42107万 | 244.2 | 248.32 | 28.57 | 25 | 光威复材 | 2024-03-25 一 | 31.40 | 31.36 | 29.53 | 31.40 | 29.49 | -5.84% | 2.50% | 204199 | 62000万 | 241.42 | 245.5 | 28.25 | 26 | 光威复材 | 2024-03-22 五 | 30.83 | 30.57 | 31.36 | 31.46 | 30.68 | 2.58% | 2.91% | 238101 | 74138万 | 256.39 | 260.71 | 30 | 27 | 光威复材 | 2024-03-21 四 | 30.40 | 30.43 | 30.57 | 31.12 | 30.29 | 0.46% | 1.66% | 135876 | 41656万 | 249.93 | 254.14 | 29.24 | 28 | 光威复材 | 2024-03-20 三 | 30.45 | 30.60 | 30.43 | 31.10 | 30.23 | -0.56% | 1.74% | 142262 | 43490万 | 248.78 | 252.98 | 29.11 | 29 | 光威复材 | 2024-03-19 二 | 29.91 | 29.87 | 30.60 | 31.62 | 29.79 | 2.44% | 3.38% | 276089 | 84867万 | 250.17 | 254.39 | 29.27 | 30 | 光威复材 | 2024-03-18 一 | 29.07 | 29.05 | 29.87 | 29.91 | 28.91 | 2.82% | 2.01% | 164493 | 48532万 | 244.2 | 248.32 | 28.57 | 31 | 光威复材 | 2024-03-15 五 | 28.80 | 28.85 | 29.05 | 29.10 | 28.57 | 0.69% | 1.12% | 91328 | 26344万 | 237.5 | 241.51 | 27.79 | 32 | 光威复材 | 2024-03-14 四 | 29.20 | 29.38 | 28.85 | 29.57 | 28.49 | -1.80% | 1.96% | 159987 | 46333万 | 235.87 | 239.85 | 27.6 | 33 | 光威复材 | 2024-03-08 五 | 28.84 | 29.00 | 29.32 | 29.48 | 28.71 | 1.10% | 1.59% | 130347 | 37892万 | 239.71 | 243.75 | 28.05 | 34 | 光威复材 | 2024-03-07 四 | 29.64 | 29.77 | 29.00 | 30.10 | 28.83 | -2.59% | 2.40% | 196438 | 57702万 | 237.09 | 241.09 | 27.74 | 35 | 光威复材 | 2024-03-06 三 | 28.32 | 28.26 | 29.77 | 30.11 | 27.74 | 5.34% | 3.54% | 289262 | 84394万 | 243.39 | 247.49 | 28.48 | 36 | 光威复材 | 2024-03-05 二 | 27.64 | 27.75 | 28.26 | 28.40 | 27.43 | 1.84% | 2.05% | 167667 | 46907万 | 231.04 | 234.94 | 27.03 | 37 | 光威复材 | 2024-03-04 一 | 27.88 | 27.93 | 27.75 | 28.18 | 27.42 | -0.64% | 1.64% | 134262 | 37207万 | 226.87 | 230.7 | 26.55 | 38 | 光威复材 | 2024-03-01 五 | 27.40 | 27.34 | 27.93 | 28.20 | 27.18 | 2.16% | 1.93% | 158048 | 43875万 | 228.34 | 232.2 | 26.72 | 39 | 光威复材 | 2024-02-29 四 | 26.19 | 26.42 | 27.34 | 27.36 | 26.12 | 3.48% | 1.96% | 160289 | 43142万 | 223.52 | 227.29 | 26.15 | 40 | 光威复材 | 2024-02-28 三 | 27.59 | 27.48 | 26.42 | 28.56 | 26.42 | -3.86% | 3.05% | 249349 | 68712万 | 216 | 219.64 | 25.27 | 41 | 光威复材 | 2024-02-27 二 | 26.54 | 26.56 | 27.48 | 27.48 | 26.37 | 3.46% | 2.34% | 191699 | 51967万 | 224.66 | 228.46 | 26.29 | 42 | 光威复材 | 2024-02-26 一 | 26.67 | 26.68 | 26.56 | 26.97 | 26.17 | -0.45% | 1.75% | 143153 | 37974万 | 217.14 | 220.81 | 25.41 | 43 | 光威复材 | 2024-02-23 五 | 26.71 | 26.59 | 26.68 | 27.05 | 26.34 | 0.34% | 1.53% | 125488 | 33424万 | 218.12 | 221.8 | 25.52 | 44 | 光威复材 | 2024-02-22 四 | 26.35 | 26.51 | 26.59 | 26.85 | 26.25 | 0.30% | 1.16% | 94847 | 25187万 | 217.39 | 221.06 | 25.44 | 45 | 光威复材 | 2024-02-21 三 | 26.30 | 26.59 | 26.51 | 27.15 | 26.20 | -0.30% | 1.68% | 137104 | 36712万 | 216.73 | 220.39 | 25.36 | 46 | 光威复材 | 2024-02-20 二 | 26.66 | 26.82 | 26.59 | 26.77 | 25.95 | -0.86% | 1.85% | 151010 | 39768万 | 217.39 | 221.06 | 25.44 | 47 | 光威复材 | 2024-02-19 一 | 26.80 | 26.78 | 26.82 | 27.26 | 26.08 | 0.15% | 2.10% | 171998 | 45962万 | 219.27 | 222.97 | 25.66 | 48 | 光威复材 | 2024-02-08 四 | 27.45 | 27.24 | 26.78 | 28.90 | 26.76 | -1.69% | 3.13% | 255911 | 71765万 | 218.94 | 222.64 | 25.62 | 49 | 光威复材 | 2024-02-07 三 | 26.46 | 26.46 | 27.24 | 27.50 | 26.26 | 2.95% | 3.06% | 250184 | 67219万 | 222.7 | 226.46 | 26.06 | 50 | 光威复材 | 2024-02-06 二 | 24.67 | 24.78 | 26.46 | 26.46 | 24.50 | 6.78% | 2.44% | 199735 | 51389万 | 216.33 | 219.98 | 25.31 | 51 | 光威复材 | 2024-02-05 一 | 23.98 | 24.37 | 24.78 | 26.07 | 22.43 | 1.68% | 2.07% | 169149 | 41011万 | 202.59 | 206.01 | 23.7 | 52 | 光威复材 | 2024-02-02 五 | 24.16 | 24.16 | 24.37 | 24.68 | 23.23 | 0.87% | 1.69% | 138337 | 33292万 | 199.24 | 202.6 | 23.31 | 53 | 光威复材 | 2024-02-01 四 | 23.20 | 23.49 | 24.16 | 24.65 | 23.10 | 2.85% | 1.82% | 148679 | 35723万 | 197.52 | 200.85 | 23.11 | 54 | 光威复材 | 2024-01-31 三 | 23.01 | 23.25 | 23.49 | 24.01 | 22.73 | 1.03% | 1.74% | 142529 | 33562万 | 192.04 | 195.28 | 22.47 | 55 | 光威复材 | 2024-01-30 二 | 22.43 | 22.20 | 23.25 | 24.56 | 22.03 | 4.73% | 1.87% | 153137 | 36064万 | 190.08 | 193.29 | 22.24 | 56 | 光威复材 | 2024-01-29 一 | 23.50 | 23.26 | 22.20 | 23.56 | 22.20 | -4.56% | 0.95% | 77942 | 17677万 | 181.5 | 184.56 | 22.92 | 57 | 光威复材 | 2024-01-26 五 | 23.66 | 23.71 | 23.26 | 23.77 | 23.18 | -1.90% | 0.72% | 59256 | 13876万 | 190.16 | 193.37 | 24.01 | 58 | 光威复材 | 2024-01-25 四 | 22.78 | 22.77 | 23.71 | 23.71 | 22.49 | 4.13% | 1.08% | 88694 | 20615万 | 193.84 | 197.11 | 24.48 | 59 | 光威复材 | 2024-01-24 三 | 22.88 | 22.68 | 22.77 | 23.03 | 21.88 | 0.40% | 0.94% | 76530 | 17162万 | 186.16 | 189.3 | 23.51 | 60 | 光威复材 | 2024-01-23 二 | 22.46 | 22.47 | 22.68 | 22.86 | 21.92 | 0.93% | 0.94% | 76887 | 17250万 | 185.42 | 188.55 | 23.42 | 61 | 光威复材 | 2024-01-22 一 | 23.68 | 23.80 | 22.47 | 23.80 | 22.28 | -5.59% | 1.00% | 81356 | 18674万 | 183.71 | 186.8 | 23.2 | 62 | 光威复材 | 2024-01-19 五 | 24.01 | 23.88 | 23.80 | 24.35 | 23.70 | -0.34% | 0.76% | 61884 | 14811万 | 194.58 | 197.86 | 24.57 | 63 | 光威复材 | 2024-01-18 四 | 23.82 | 24.07 | 23.88 | 24.26 | 23.08 | -0.79% | 1.35% | 110181 | 26031万 | 195.23 | 198.53 | 24.65 | 64 | 光威复材 | 2024-01-17 三 | 24.80 | 24.88 | 24.07 | 24.96 | 24.06 | -3.26% | 0.72% | 58892 | 14413万 | 196.79 | 200.11 | 24.85 | 65 | 光威复材 | 2024-01-16 二 | 24.80 | 25.00 | 24.88 | 25.25 | 24.37 | -0.48% | 1.31% | 106936 | 26476万 | 203.41 | 206.84 | 25.69 | 66 | 光威复材 | 2024-01-15 一 | 25.92 | 26.15 | 25.00 | 25.94 | 24.93 | -4.40% | 1.42% | 116216 | 29445万 | 204.39 | 207.84 | 25.81 | 67 | 光威复材 | 2024-01-12 五 | 26.29 | 26.03 | 26.15 | 26.85 | 26.08 | 0.46% | 1.27% | 103716 | 27473万 | 213.79 | 217.4 | 27 | 68 | 光威复材 | 2024-01-11 四 | 25.43 | 25.48 | 26.03 | 26.26 | 25.43 | 2.16% | 1.03% | 83998 | 21754万 | 212.81 | 216.4 | 26.87 | 69 | 光威复材 | 2024-01-10 三 | 25.73 | 25.90 | 25.48 | 26.13 | 25.38 | -1.62% | 0.85% | 69240 | 17835万 | 208.31 | 211.83 | 26.31 | 70 | 光威复材 | 2024-01-09 二 | 25.66 | 25.61 | 25.90 | 26.25 | 25.33 | 1.13% | 0.99% | 80792 | 20873万 | 211.75 | 215.32 | 26.74 | 71 | 光威复材 | 2024-01-08 一 | 26.10 | 26.38 | 25.61 | 26.50 | 25.55 | -2.92% | 0.96% | 78718 | 20395万 | 209.38 | 212.91 | 26.44 | 72 | 光威复材 | 2024-01-05 五 | 26.98 | 27.01 | 26.38 | 27.19 | 26.11 | -2.33% | 1.39% | 113495 | 30102万 | 215.67 | 219.31 | 27.24 | 73 | 光威复材 | 2024-01-04 四 | 26.80 | 27.10 | 27.01 | 27.34 | 26.70 | -0.33% | 1.10% | 89796 | 24292万 | 220.82 | 224.55 | 27.89 | 74 | 光威复材 | 2024-01-03 三 | 27.13 | 27.09 | 27.10 | 27.58 | 26.57 | 0.04% | 1.81% | 148163 | 40055万 | 221.56 | 225.3 | 27.98 | 75 | 光威复材 | 2024-01-02 二 | 27.06 | 26.67 | 27.09 | 27.83 | 26.86 | 1.57% | 2.51% | 205144 | 56108万 | 221.48 | 225.21 | 27.97 | 76 | 光威复材 | 2023-12-29 五 | 26.72 | 26.71 | 26.67 | 26.89 | 26.26 | -0.15% | 1.63% | 133493 | 35538万 | 218.04 | 221.72 | 27.53 | 77 | 光威复材 | 2023-12-28 四 | 25.50 | 25.47 | 26.71 | 26.94 | 25.50 | 4.87% | 2.28% | 186483 | 49207万 | 218.37 | 222.05 | 27.58 | 78 | 光威复材 | 2023-12-27 三 | 25.78 | 25.87 | 25.47 | 25.83 | 25.20 | -1.55% | 1.61% | 131577 | 33513万 | 208.23 | 211.75 | 26.3 | 79 | 光威复材 | 2023-12-26 二 | 26.01 | 26.17 | 25.87 | 26.15 | 25.50 | -1.15% | 1.65% | 134901 | 34845万 | 211.5 | 215.07 | 26.71 | 80 | 光威复材 | 2023-12-25 一 | 26.45 | 26.53 | 26.17 | 27.69 | 25.89 | -1.36% | 2.33% | 190095 | 50340万 | 213.95 | 217.56 | 27.02 | 81 | 光威复材 | 2023-12-22 五 | 25.15 | 25.18 | 26.53 | 26.85 | 25.02 | 5.36% | 2.82% | 230632 | 60458万 | 216.9 | 220.56 | 27.39 | 82 | 光威复材 | 2023-12-21 四 | 24.96 | 25.10 | 25.18 | 25.56 | 24.56 | 0.32% | 1.62% | 132040 | 33102万 | 205.86 | 209.33 | 26 | 83 | 光威复材 | 2023-12-20 三 | 24.38 | 24.41 | 25.10 | 25.80 | 24.38 | 2.83% | 2.31% | 188857 | 47930万 | 205.21 | 208.67 | 25.91 | 84 | 光威复材 | 2023-12-19 二 | 23.19 | 23.13 | 24.41 | 24.50 | 23.03 | 5.53% | 2.23% | 182298 | 43811万 | 199.57 | 202.93 | 25.2 | 85 | 光威复材 | 2023-12-18 一 | 23.01 | 23.04 | 23.13 | 23.18 | 22.72 | 0.39% | 0.82% | 66672 | 15340万 | 189.1 | 192.29 | 23.88 | 86 | 光威复材 | 2023-12-15 五 | 22.91 | 23.09 | 23.04 | 23.47 | 22.90 | -0.22% | 0.75% | 61264 | 14220万 | 188.37 | 191.54 | 23.79 | 87 | 光威复材 | 2023-12-14 四 | 23.12 | 23.06 | 23.09 | 23.32 | 22.97 | 0.13% | 0.55% | 45268 | 10462万 | 188.77 | 191.96 | 23.84 | 88 | 光威复材 | 2023-12-13 三 | 22.91 | 23.00 | 23.06 | 23.40 | 22.82 | 0.26% | 1.11% | 90595 | 21035万 | 188.53 | 191.71 | 23.81 | 89 | 光威复材 | 2023-12-12 二 | 22.61 | 22.63 | 23.00 | 23.08 | 22.59 | 1.63% | 0.95% | 77493 | 17762万 | 188.04 | 191.21 | 23.75 | 90 | 光威复材 | 2023-12-11 一 | 22.75 | 22.75 | 22.63 | 22.94 | 22.25 | -0.53% | 1.14% | 93023 | 20976万 | 185.01 | 188.13 | 23.36 | 91 | 光威复材 | 2023-12-08 五 | 23.25 | 23.26 | 22.75 | 23.35 | 22.71 | -2.19% | 1.14% | 92804 | 21264万 | 185.99 | 189.13 | 23.49 | 92 | 光威复材 | 2023-12-07 四 | 24.09 | 23.99 | 23.26 | 24.14 | 23.00 | -3.04% | 1.13% | 92207 | 21512万 | 190.16 | 193.37 | 24.01 | 93 | 光威复材 | 2023-12-06 三 | 24.50 | 24.50 | 23.99 | 24.62 | 23.94 | -2.08% | 0.83% | 67649 | 16387万 | 196.13 | 199.44 | 24.77 | 94 | 光威复材 | 2023-12-05 二 | 25.09 | 25.10 | 24.50 | 25.09 | 24.50 | -2.39% | 0.63% | 51828 | 12824万 | 200.3 | 203.68 | 25.29 | 95 | 光威复材 | 2023-12-04 一 | 25.05 | 25.07 | 25.10 | 25.26 | 24.86 | 0.12% | 0.51% | 41573 | 10424万 | 205.21 | 208.67 | 25.91 | 96 | 光威复材 | 2023-12-01 五 | 24.91 | 24.90 | 25.07 | 25.26 | 24.72 | 0.68% | 0.56% | 45663 | 11417万 | 204.96 | 208.42 | 25.88 | 97 | 光威复材 | 2023-11-30 四 | 25.31 | 25.35 | 24.90 | 25.37 | 24.83 | -1.78% | 0.54% | 43848 | 10987万 | 203.57 | 207.01 | 25.71 | 98 | 光威复材 | 2023-11-29 三 | 25.28 | 25.34 | 25.35 | 25.62 | 25.22 | 0.04% | 0.51% | 41304 | 10494万 | 207.25 | 210.75 | 26.17 | 99 | 光威复材 | 2023-11-28 二 | 25.36 | 25.37 | 25.34 | 25.60 | 25.22 | -0.12% | 0.44% | 36297 | 9213万 | 207.17 | 210.66 | 26.16 | 100 | 光威复材 | 2023-11-27 一 | 25.24 | 25.36 | 25.37 | 25.50 | 25.11 | 0.04% | 0.62% | 50856 | 12870万 | 207.41 | 210.91 | 26.19 | 101 | 光威复材 | 2023-11-24 五 | 25.78 | 25.78 | 25.36 | 25.79 | 25.22 | -1.63% | 0.55% | 45108 | 11464万 | 207.33 | 210.83 | 26.18 | 102 | 光威复材 | 2023-11-23 四 | 25.65 | 25.70 | 25.78 | 25.88 | 25.64 | 0.31% | 0.36% | 29154 | 7507万 | 210.77 | 214.32 | 26.62 | 103 | 光威复材 | 2023-11-22 三 | 26.23 | 26.23 | 25.70 | 26.28 | 25.70 | -2.02% | 0.69% | 56447 | 14605万 | 210.11 | 213.66 | 26.53 | 104 | 光威复材 | 2023-11-21 二 | 26.49 | 26.47 | 26.23 | 26.80 | 26.07 | -0.91% | 0.82% | 67392 | 17811万 | 214.45 | 218.06 | 27.08 | 105 | 光威复材 | 2023-11-20 一 | 26.34 | 26.24 | 26.47 | 26.72 | 26.05 | 0.88% | 0.65% | 53500 | 14134万 | 216.41 | 220.06 | 27.33 | 106 | 光威复材 | 2023-11-17 五 | 26.11 | 26.18 | 26.24 | 26.33 | 26.08 | 0.23% | 0.41% | 33772 | 8856万 | 214.53 | 218.15 | 27.09 | 107 | 光威复材 | 2023-11-16 四 | 26.54 | 26.52 | 26.18 | 26.56 | 26.13 | -1.28% | 0.53% | 43449 | 11426万 | 214.04 | 217.65 | 27.03 | 108 | 光威复材 | 2023-11-15 三 | 26.89 | 26.58 | 26.52 | 26.90 | 26.45 | -0.23% | 0.74% | 60315 | 16039万 | 216.82 | 220.47 | 27.38 | 109 | 光威复材 | 2023-11-14 二 | 26.45 | 26.52 | 26.58 | 26.93 | 26.35 | 0.23% | 0.76% | 62476 | 16646万 | 217.31 | 220.97 | 27.44 | 110 | 光威复材 | 2023-11-13 一 | 25.96 | 25.84 | 26.52 | 26.56 | 25.75 | 2.63% | 1.16% | 94902 | 24866万 | 216.82 | 220.47 | 27.38 | 111 | 光威复材 | 2023-11-10 五 | 26.08 | 26.08 | 25.84 | 26.13 | 25.82 | -0.92% | 0.49% | 40276 | 10446万 | 211.26 | 214.82 | 26.68 | 112 | 光威复材 | 2023-11-09 四 | 25.98 | 25.93 | 26.08 | 26.34 | 25.89 | 0.58% | 0.75% | 61447 | 16043万 | 213.22 | 216.82 | 26.93 | 113 | 光威复材 | 2023-11-08 三 | 26.15 | 26.20 | 25.93 | 26.34 | 25.83 | -1.03% | 0.78% | 63854 | 16641万 | 211.99 | 215.57 | 26.77 | 114 | 光威复材 | 2023-11-07 二 | 26.15 | 26.16 | 26.20 | 26.32 | 25.86 | 0.15% | 0.71% | 57923 | 15135万 | 214.2 | 217.81 | 27.05 | 115 | 光威复材 | 2023-11-06 一 | 25.39 | 25.19 | 26.16 | 26.33 | 25.30 | 3.85% | 1.29% | 105355 | 27316万 | 213.87 | 217.48 | 27.01 | 116 | 光威复材 | 2023-11-03 五 | 24.91 | 24.85 | 25.19 | 25.47 | 24.65 | 1.37% | 0.97% | 79331 | 19869万 | 205.94 | 209.42 | 26.01 | 117 | 光威复材 | 2023-11-02 四 | 25.81 | 25.70 | 24.85 | 25.86 | 24.81 | -3.31% | 1.03% | 84316 | 21221万 | 203.16 | 206.59 | 25.66 | 118 | 光威复材 | 2023-11-01 三 | 25.60 | 25.64 | 25.70 | 26.03 | 25.60 | 0.23% | 0.49% | 40302 | 10389万 | 210.11 | 213.66 | 26.53 | 119 | 光威复材 | 2023-10-31 二 | 25.89 | 25.86 | 25.64 | 25.98 | 25.45 | -0.85% | 0.72% | 58525 | 15040万 | 209.62 | 213.16 | 26.47 | 120 | 光威复材 | 2023-10-30 一 | 26.00 | 26.02 | 25.86 | 26.16 | 25.71 | -0.61% | 0.97% | 79046 | 20484万 | 211.42 | 214.99 | 26.7 | 121 | 光威复材 | 2023-10-27 五 | 25.81 | 26.24 | 26.02 | 26.46 | 25.51 | -0.84% | 1.16% | 95128 | 24770万 | 212.73 | 216.32 | 26.86 | 122 | 光威复材 | 2023-10-26 四 | 25.72 | 25.72 | 26.24 | 26.38 | 25.13 | 2.02% | 0.75% | 61430 | 15889万 | 214.53 | 218.15 | 25.91 | 123 | 光威复材 | 2023-10-25 三 | 26.00 | 25.60 | 25.72 | 26.44 | 25.71 | 0.47% | 0.62% | 51074 | 13324万 | 210.28 | 213.82 | 25.4 | 124 | 光威复材 | 2023-10-24 二 | 25.60 | 25.36 | 25.60 | 26.13 | 25.11 | 0.95% | 0.68% | 55204 | 14144万 | 209.29 | 212.83 | 25.28 | 125 | 光威复材 | 2023-10-23 一 | 26.08 | 26.14 | 25.36 | 26.16 | 25.26 | -2.98% | 0.63% | 51098 | 13035万 | 207.33 | 210.83 | 25.04 | 126 | 光威复材 | 2023-10-20 五 | 26.58 | 26.51 | 26.14 | 26.59 | 25.98 | -1.40% | 0.52% | 42288 | 11090万 | 213.71 | 217.32 | 25.81 | 127 | 光威复材 | 2023-10-19 四 | 26.75 | 26.94 | 26.51 | 26.89 | 26.51 | -1.60% | 0.46% | 38006 | 10132万 | 216.73 | 220.39 | 26.18 | 128 | 光威复材 | 2023-10-18 三 | 27.12 | 27.11 | 26.94 | 27.21 | 26.68 | -0.63% | 0.58% | 47354 | 12710万 | 220.25 | 223.97 | 26.6 | 129 | 光威复材 | 2023-10-17 二 | 27.23 | 27.19 | 27.11 | 27.33 | 26.82 | -0.29% | 0.44% | 36147 | 9784万 | 221.64 | 225.38 | 26.77 | 130 | 光威复材 | 2023-10-16 一 | 27.74 | 27.66 | 27.19 | 27.86 | 27.09 | -1.70% | 0.47% | 38090 | 10399万 | 222.29 | 226.04 | 26.85 | 131 | 光威复材 | 2023-10-13 五 | 28.12 | 28.13 | 27.66 | 28.17 | 27.45 | -1.67% | 0.56% | 45387 | 12595万 | 226.14 | 229.95 | 27.31 | 132 | 光威复材 | 2023-10-12 四 | 27.77 | 27.65 | 28.13 | 28.20 | 27.50 | 1.74% | 0.85% | 69193 | 19311万 | 229.98 | 233.86 | 27.78 | 133 | 光威复材 | 2023-10-11 三 | 27.61 | 27.53 | 27.65 | 27.85 | 27.50 | 0.44% | 0.56% | 46074 | 12743万 | 226.05 | 229.87 | 27.3 | 134 | 光威复材 | 2023-10-10 二 | 27.41 | 27.32 | 27.53 | 27.93 | 27.35 | 0.77% | 0.60% | 49403 | 13656万 | 225.07 | 228.87 | 27.18 | 135 | 光威复材 | 2023-10-09 一 | 27.44 | 27.45 | 27.32 | 27.64 | 27.18 | -0.47% | 0.56% | 46164 | 12643万 | 223.36 | 227.13 | 26.98 | 136 | 光威复材 | 2023-09-28 四 | 27.57 | 27.44 | 27.45 | 27.64 | 27.30 | 0.04% | 0.54% | 44223 | 12149万 | 224.42 | 228.21 | 27.1 | 137 | 光威复材 | 2023-09-27 三 | 27.13 | 27.20 | 27.44 | 27.88 | 27.11 | 0.88% | 0.63% | 51397 | 14125万 | 224.34 | 228.12 | 27.09 | 138 | 光威复材 | 2023-09-26 二 | 27.93 | 27.91 | 27.20 | 27.94 | 27.10 | -2.54% | 0.75% | 61519 | 16838万 | 222.38 | 226.13 | 26.86 | 139 | 光威复材 | 2023-09-25 一 | 27.66 | 27.72 | 27.91 | 28.11 | 27.52 | 0.69% | 0.88% | 71892 | 20032万 | 228.18 | 232.03 | 27.56 | 140 | 光威复材 | 2023-09-22 五 | 27.08 | 27.38 | 27.72 | 27.80 | 27.08 | 1.24% | 1.09% | 89183 | 24562万 | 226.63 | 230.45 | 27.37 | 141 | 光威复材 | 2023-09-21 四 | 27.25 | 26.50 | 27.38 | 28.19 | 27.05 | 3.32% | 1.94% | 158503 | 43515万 | 223.85 | 227.62 | 27.03 | 142 | 光威复材 | 2023-09-20 三 | 26.77 | 26.77 | 26.50 | 26.90 | 26.41 | -1.01% | 0.43% | 34908 | 9286万 | 216.65 | 220.31 | 26.17 | 143 | 光威复材 | 2023-09-19 二 | 27.04 | 27.09 | 26.77 | 27.12 | 26.66 | -1.18% | 0.41% | 33624 | 9007万 | 218.86 | 222.55 | 26.43 | 144 | 光威复材 | 2023-09-18 一 | 27.13 | 27.17 | 27.09 | 27.34 | 26.77 | -0.29% | 0.57% | 46558 | 12587万 | 221.48 | 225.21 | 26.75 | 145 | 光威复材 | 2023-09-15 五 | 27.48 | 27.24 | 27.17 | 27.59 | 27.02 | -0.26% | 0.52% | 42448 | 11571万 | 222.13 | 225.88 | 26.83 | 146 | 光威复材 | 2023-09-14 四 | 27.50 | 27.49 | 27.24 | 27.55 | 27.12 | -0.91% | 0.36% | 29031 | 7927万 | 222.7 | 226.46 | 26.9 | 147 | 光威复材 | 2023-09-13 三 | 27.81 | 27.84 | 27.49 | 27.93 | 27.30 | -1.26% | 0.51% | 41796 | 11519万 | 224.75 | 228.54 | 27.14 | 148 | 光威复材 | 2023-09-12 二 | 28.22 | 28.14 | 27.84 | 28.23 | 27.83 | -1.07% | 0.46% | 37622 | 10514万 | 227.61 | 231.45 | 27.49 | 149 | 光威复材 | 2023-09-11 一 | 28.20 | 28.15 | 28.14 | 28.35 | 27.75 | -0.04% | 0.67% | 55126 | 15478万 | 230.06 | 233.94 | 27.79 | 150 | 光威复材 | 2023-09-08 五 | 27.92 | 27.92 | 28.15 | 28.50 | 27.92 | 0.82% | 0.56% | 45997 | 13008万 | 230.14 | 234.03 | 27.8 | 151 | 光威复材 | 2023-09-07 四 | 28.53 | 28.46 | 27.92 | 28.53 | 27.91 | -1.90% | 0.51% | 41522 | 11679万 | 228.26 | 232.11 | 27.57 | 152 | 光威复材 | 2023-09-06 三 | 28.14 | 28.10 | 28.46 | 28.58 | 27.73 | 1.28% | 0.55% | 45208 | 12794万 | 232.68 | 236.6 | 28.1 | 153 | 光威复材 | 2023-09-05 二 | 28.28 | 28.31 | 28.10 | 28.42 | 28.08 | -0.74% | 0.39% | 32005 | 9022万 | 229.73 | 233.61 | 27.75 | 154 | 光威复材 | 2023-09-04 一 | 28.09 | 27.90 | 28.31 | 28.35 | 27.93 | 1.47% | 0.54% | 44102 | 12443万 | 231.45 | 235.36 | 27.95 | 155 | 光威复材 | 2023-09-01 五 | 28.00 | 27.97 | 27.90 | 28.10 | 27.78 | -0.25% | 0.35% | 28371 | 7914万 | 228.1 | 231.95 | 27.55 | 156 | 光威复材 | 2023-08-31 四 | 28.11 | 28.11 | 27.97 | 28.15 | 27.82 | -0.50% | 0.39% | 31972 | 8933万 | 228.67 | 232.53 | 27.62 | 157 | 光威复材 | 2023-08-30 三 | 28.20 | 28.01 | 28.11 | 28.34 | 27.89 | 0.36% | 0.55% | 45143 | 12691万 | 229.82 | 233.69 | 27.76 | 158 | 光威复材 | 2023-08-29 二 | 27.12 | 26.98 | 28.01 | 28.19 | 26.86 | 3.82% | 0.82% | 67027 | 18606万 | 229 | 232.86 | 27.66 | 159 | 光威复材 | 2023-08-28 一 | 27.81 | 26.56 | 26.98 | 28.38 | 26.89 | 1.58% | 0.80% | 65234 | 18004万 | 220.58 | 224.3 | 26.64 | 160 | 光威复材 | 2023-08-25 五 | 27.15 | 27.19 | 26.56 | 27.27 | 26.39 | -2.32% | 0.60% | 49129 | 13135万 | 217.14 | 220.81 | 26.23 | 161 | 光威复材 | 2023-08-23 三 | 27.55 | 27.67 | 26.88 | 27.86 | 26.87 | -2.86% | 0.64% | 52239 | 14201万 | 219.76 | 223.47 | 26.54 | 162 | 光威复材 | 2023-08-22 二 | 27.98 | 27.97 | 27.67 | 28.23 | 27.28 | -1.07% | 0.69% | 56688 | 15717万 | 226.22 | 230.04 | 27.32 |
|
行情刷新 | 流通股东
|