| 股票名称 | 代码 300717 | 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 | 华信新材 | 2024-10-31 四 | 15.40 | 15.30 | 15.33 | 15.50 | 15.26 | 0.20% | 2.63% | 26793 | 4118万 | 15.61 | 15.76 | 34.64 | 2 | 华信新材 | 2024-10-30 三 | 15.22 | 15.29 | 15.30 | 15.43 | 15.05 | 0.07% | 1.89% | 19246 | 2934万 | 15.58 | 15.72 | 34.57 | 3 | 华信新材 | 2024-10-29 二 | 15.72 | 15.73 | 15.29 | 15.85 | 15.26 | -2.80% | 2.56% | 26115 | 4039万 | 15.57 | 15.71 | 34.55 | 4 | 华信新材 | 2024-10-28 一 | 15.44 | 15.40 | 15.73 | 15.74 | 15.28 | 2.14% | 3.31% | 33695 | 5242万 | 16.02 | 16.17 | 35.54 | 5 | 华信新材 | 2024-10-25 五 | 15.05 | 15.06 | 15.40 | 15.40 | 15.05 | 2.26% | 2.48% | 25225 | 3849万 | 15.69 | 15.83 | 34.8 | 6 | 华信新材 | 2024-10-24 四 | 15.26 | 15.30 | 15.06 | 15.27 | 14.96 | -1.57% | 1.82% | 18552 | 2797万 | 15.34 | 15.48 | 34.03 | 7 | 华信新材 | 2024-10-23 三 | 15.27 | 15.42 | 15.30 | 15.47 | 15.14 | -0.78% | 2.78% | 28288 | 4333万 | 15.58 | 15.72 | 34.57 | 8 | 华信新材 | 2024-10-22 二 | 15.42 | 15.65 | 15.42 | 15.60 | 14.90 | -1.47% | 4.60% | 46836 | 7125万 | 15.71 | 15.85 | 34.84 | 9 | 华信新材 | 2024-10-21 一 | 15.05 | 15.04 | 15.65 | 15.94 | 14.86 | 4.06% | 5.35% | 54462 | 8373万 | 15.94 | 16.08 | 35.36 | 10 | 华信新材 | 2024-10-18 五 | 14.71 | 14.62 | 15.04 | 15.25 | 14.48 | 2.87% | 3.31% | 33724 | 5016万 | 15.32 | 15.46 | 33.12 | 11 | 华信新材 | 2024-10-17 四 | 14.99 | 14.84 | 14.62 | 15.16 | 14.55 | -1.48% | 2.32% | 23680 | 3515万 | 14.89 | 15.03 | 32.2 | 12 | 华信新材 | 2024-10-16 三 | 14.44 | 14.44 | 14.84 | 14.98 | 14.01 | 2.77% | 2.65% | 26956 | 3978万 | 15.12 | 15.25 | 32.68 | 13 | 华信新材 | 2024-10-15 二 | 14.66 | 14.61 | 14.44 | 14.90 | 14.44 | -1.16% | 1.97% | 20104 | 2944万 | 14.71 | 14.84 | 31.8 | 14 | 华信新材 | 2024-10-14 一 | 14.48 | 14.45 | 14.61 | 14.77 | 14.21 | 1.11% | 2.33% | 23687 | 3442万 | 14.88 | 15.02 | 32.17 | 15 | 华信新材 | 2024-10-11 五 | 14.77 | 14.94 | 14.45 | 15.12 | 14.33 | -3.28% | 3.10% | 31586 | 4623万 | 14.72 | 14.85 | 31.82 | 16 | 华信新材 | 2024-10-10 四 | 14.80 | 14.58 | 14.94 | 15.38 | 14.53 | 2.47% | 3.76% | 38318 | 5757万 | 15.22 | 15.35 | 32.9 | 17 | 华信新材 | 2024-10-09 三 | 16.00 | 17.20 | 14.58 | 16.20 | 14.50 | -15.23% | 6.32% | 64369 | 9923万 | 14.85 | 14.98 | 32.11 | 18 | 华信新材 | 2024-10-08 二 | 18.50 | 16.28 | 17.20 | 18.50 | 16.07 | 5.65% | 12.63% | 128658 | 22184万 | 17.52 | 17.68 | 37.88 | 19 | 华信新材 | 2024-09-30 一 | 14.30 | 14.00 | 16.28 | 16.66 | 14.21 | 16.29% | 7.71% | 78556 | 12122万 | 16.58 | 16.73 | 35.85 | 20 | 华信新材 | 2024-09-27 五 | 13.49 | 13.38 | 14.00 | 14.20 | 13.33 | 4.63% | 3.42% | 34790 | 4792万 | 14.26 | 14.39 | 30.83 | 21 | 华信新材 | 2024-09-26 四 | 12.77 | 12.88 | 13.38 | 13.65 | 12.77 | 3.88% | 2.44% | 24880 | 3285万 | 13.63 | 13.75 | 29.47 | 22 | 华信新材 | 2024-09-25 三 | 12.77 | 12.75 | 12.88 | 13.10 | 12.77 | 1.02% | 1.86% | 18980 | 2457万 | 13.12 | 13.24 | 28.36 | 23 | 华信新材 | 2024-09-24 二 | 12.48 | 12.50 | 12.75 | 12.79 | 12.37 | 2.00% | 1.44% | 14655 | 1852万 | 12.99 | 13.1 | 28.08 | 24 | 华信新材 | 2024-09-23 一 | 12.65 | 12.65 | 12.50 | 12.70 | 12.40 | -1.19% | 1.17% | 11898 | 1489万 | 12.73 | 12.85 | 27.53 | 25 | 华信新材 | 2024-09-20 五 | 12.60 | 12.60 | 12.65 | 12.78 | 12.47 | 0.40% | 1.20% | 12268 | 1548万 | 12.88 | 13 | 27.86 | 26 | 华信新材 | 2024-09-19 四 | 12.43 | 12.31 | 12.60 | 12.66 | 12.29 | 2.36% | 1.06% | 10778 | 1350万 | 12.83 | 12.95 | 27.75 | 27 | 华信新材 | 2024-09-18 三 | 12.50 | 12.50 | 12.31 | 12.51 | 12.05 | -1.52% | 1.04% | 10623 | 1300万 | 12.54 | 12.65 | 27.11 | 28 | 华信新材 | 2024-09-13 五 | 12.56 | 12.66 | 12.50 | 12.72 | 12.36 | -1.26% | 0.83% | 8438 | 1055万 | 12.73 | 12.85 | 27.53 | 29 | 华信新材 | 2024-09-12 四 | 12.73 | 12.69 | 12.66 | 12.82 | 12.61 | -0.24% | 0.83% | 8424 | 1071万 | 12.89 | 13.01 | 27.88 | 30 | 华信新材 | 2024-09-11 三 | 12.86 | 12.88 | 12.69 | 12.91 | 12.65 | -1.48% | 0.93% | 9452 | 1205万 | 12.93 | 13.04 | 27.95 | 31 | 华信新材 | 2024-09-10 二 | 12.85 | 12.74 | 12.88 | 12.92 | 12.67 | 1.10% | 1.17% | 11916 | 1525万 | 13.12 | 13.24 | 28.36 | 32 | 华信新材 | 2024-09-09 一 | 12.91 | 12.99 | 12.74 | 12.93 | 12.60 | -1.92% | 0.90% | 9217 | 1178万 | 12.98 | 13.09 | 28.06 | 33 | 华信新材 | 2024-09-06 五 | 13.15 | 13.24 | 12.99 | 13.25 | 12.74 | -1.89% | 1.18% | 11986 | 1552万 | 13.23 | 13.35 | 28.61 | 34 | 华信新材 | 2024-09-05 四 | 13.21 | 13.21 | 13.24 | 13.27 | 13.10 | 0.23% | 0.68% | 6962 | 918万 | 13.49 | 13.61 | 29.16 | 35 | 华信新材 | 2024-09-04 三 | 13.40 | 13.39 | 13.21 | 13.40 | 13.10 | -1.34% | 0.84% | 8517 | 1126万 | 13.45 | 13.58 | 29.09 | 36 | 华信新材 | 2024-09-03 二 | 13.34 | 13.37 | 13.39 | 13.48 | 13.18 | 0.15% | 0.98% | 9945 | 1325万 | 13.64 | 13.76 | 29.49 | 37 | 华信新材 | 2024-09-02 一 | 13.43 | 13.43 | 13.37 | 13.59 | 13.30 | -0.45% | 1.10% | 11189 | 1507万 | 13.62 | 13.74 | 29.44 | 38 | 华信新材 | 2024-08-30 五 | 13.26 | 13.26 | 13.43 | 13.57 | 13.23 | 1.28% | 1.56% | 15896 | 2137万 | 13.68 | 13.8 | 29.58 | 39 | 华信新材 | 2024-08-29 四 | 13.25 | 13.16 | 13.26 | 13.30 | 13.02 | 0.76% | 0.89% | 9063 | 1197万 | 13.51 | 13.63 | 29.2 | 40 | 华信新材 | 2024-08-28 三 | 12.97 | 12.97 | 13.16 | 13.33 | 12.91 | 1.46% | 1.20% | 12182 | 1609万 | 13.4 | 13.53 | 28.98 | 41 | 华信新材 | 2024-08-27 二 | 13.35 | 13.31 | 12.97 | 13.35 | 12.93 | -2.55% | 0.74% | 7555 | 990万 | 13.21 | 13.33 | 28.56 | 42 | 华信新材 | 2024-08-26 一 | 13.04 | 13.04 | 13.31 | 13.35 | 12.98 | 2.07% | 1.18% | 12046 | 1593万 | 13.56 | 13.68 | 29.31 | 43 | 华信新材 | 2024-08-23 五 | 13.11 | 13.11 | 13.04 | 13.11 | 12.61 | -0.53% | 1.22% | 12477 | 1609万 | 13.28 | 13.4 | 28.72 | 44 | 华信新材 | 2024-08-22 四 | 13.37 | 13.37 | 13.11 | 13.39 | 13.08 | -1.94% | 0.85% | 8610 | 1139万 | 13.35 | 13.47 | 28.87 | 45 | 华信新材 | 2024-08-21 三 | 13.01 | 13.19 | 13.37 | 13.54 | 12.97 | 1.36% | 1.55% | 15746 | 2103万 | 13.62 | 13.74 | 29.44 | 46 | 华信新材 | 2024-08-20 二 | 13.46 | 13.46 | 13.19 | 13.54 | 12.91 | -2.01% | 1.39% | 14137 | 1860万 | 13.43 | 13.56 | 29.05 | 47 | 华信新材 | 2024-08-19 一 | 13.56 | 13.50 | 13.46 | 13.60 | 13.38 | -0.30% | 1.19% | 12117 | 1633万 | 13.71 | 13.83 | 29.64 | 48 | 华信新材 | 2024-08-16 五 | 13.56 | 13.56 | 13.50 | 13.62 | 13.39 | -0.44% | 1.75% | 17790 | 2399万 | 13.75 | 13.87 | 29.73 | 49 | 华信新材 | 2024-08-15 四 | 13.41 | 13.46 | 13.56 | 13.64 | 13.30 | 0.74% | 1.30% | 13278 | 1792万 | 13.81 | 13.94 | 29.86 | 50 | 华信新材 | 2024-08-14 三 | 13.58 | 13.49 | 13.46 | 13.70 | 13.33 | -0.22% | 1.51% | 15352 | 2074万 | 13.71 | 13.83 | 29.64 | 51 | 华信新材 | 2024-08-13 二 | 13.48 | 13.50 | 13.49 | 13.56 | 13.23 | -0.07% | 1.96% | 19945 | 2670万 | 13.74 | 13.86 | 29.71 | 52 | 华信新材 | 2024-08-12 一 | 13.08 | 13.15 | 13.50 | 13.57 | 12.95 | 2.66% | 2.48% | 25299 | 3387万 | 13.75 | 13.87 | 31.21 | 53 | 华信新材 | 2024-08-09 五 | 12.63 | 12.65 | 13.15 | 13.22 | 12.63 | 3.95% | 3.14% | 31935 | 4158万 | 13.39 | 13.51 | 30.4 | 54 | 华信新材 | 2024-08-08 四 | 12.98 | 13.31 | 12.65 | 12.98 | 12.37 | -4.96% | 4.43% | 45142 | 5702万 | 12.88 | 13 | 29.24 | 55 | 华信新材 | 2024-08-07 三 | 13.68 | 13.46 | 13.31 | 13.68 | 13.28 | -1.11% | 1.76% | 17939 | 2410万 | 13.56 | 13.68 | 30.77 | 56 | 华信新材 | 2024-08-06 二 | 13.68 | 13.40 | 13.46 | 13.68 | 13.27 | 0.45% | 1.15% | 11763 | 1576万 | 13.71 | 13.83 | 31.12 | 57 | 华信新材 | 2024-08-05 一 | 13.65 | 13.77 | 13.40 | 13.96 | 13.38 | -2.69% | 1.26% | 12846 | 1754万 | 13.65 | 13.77 | 30.98 | 58 | 华信新材 | 2024-08-02 五 | 13.93 | 14.03 | 13.77 | 14.06 | 13.73 | -1.85% | 1.08% | 11001 | 1528万 | 14.03 | 14.15 | 31.83 | 59 | 华信新材 | 2024-08-01 四 | 13.94 | 13.92 | 14.03 | 14.20 | 13.88 | 0.79% | 0.87% | 8878 | 1244万 | 14.29 | 14.42 | 32.43 | 60 | 华信新材 | 2024-07-31 三 | 13.52 | 13.62 | 13.92 | 13.95 | 13.48 | 2.20% | 1.27% | 12932 | 1786万 | 14.18 | 14.31 | 32.18 | 61 | 华信新材 | 2024-07-30 二 | 13.84 | 13.82 | 13.62 | 13.85 | 13.44 | -1.45% | 1.10% | 11177 | 1525万 | 13.87 | 14 | 31.49 | 62 | 华信新材 | 2024-07-29 一 | 13.70 | 13.58 | 13.82 | 14.46 | 13.44 | 1.77% | 1.57% | 16015 | 2210万 | 14.08 | 14.2 | 31.95 | 63 | 华信新材 | 2024-07-26 五 | 13.46 | 13.32 | 13.58 | 13.63 | 13.34 | 1.95% | 0.83% | 8429 | 1139万 | 13.83 | 13.96 | 31.39 | 64 | 华信新材 | 2024-07-25 四 | 13.27 | 13.27 | 13.32 | 13.53 | 13.10 | 0.38% | 0.82% | 8336 | 1112万 | 13.57 | 13.69 | 30.79 | 65 | 华信新材 | 2024-07-24 三 | 13.29 | 13.30 | 13.27 | 13.55 | 13.22 | -0.23% | 0.94% | 9546 | 1274万 | 13.52 | 13.64 | 30.68 | 66 | 华信新材 | 2024-07-23 二 | 13.65 | 13.62 | 13.30 | 13.75 | 13.30 | -2.35% | 1.09% | 11137 | 1511万 | 13.55 | 13.67 | 30.75 | 67 | 华信新材 | 2024-07-22 一 | 13.56 | 13.66 | 13.62 | 13.77 | 13.50 | -0.29% | 0.80% | 8186 | 1118万 | 13.87 | 14 | 31.49 | 68 | 华信新材 | 2024-07-19 五 | 13.39 | 13.39 | 13.66 | 13.76 | 13.36 | 2.02% | 1.34% | 13599 | 1845万 | 13.91 | 14.04 | 31.58 | 69 | 华信新材 | 2024-07-18 四 | 13.90 | 14.00 | 13.39 | 13.92 | 13.19 | -4.36% | 3.14% | 31974 | 4298万 | 13.64 | 13.76 | 30.95 | 70 | 华信新材 | 2024-07-17 三 | 14.20 | 14.39 | 14.00 | 14.29 | 13.90 | -2.71% | 1.67% | 17044 | 2401万 | 14.26 | 14.39 | 32.36 | 71 | 华信新材 | 2024-07-16 二 | 14.66 | 14.79 | 14.39 | 14.86 | 14.32 | -2.70% | 2.97% | 30266 | 4384万 | 14.66 | 14.79 | 33.27 | 72 | 华信新材 | 2024-07-15 一 | 13.84 | 13.84 | 14.79 | 14.93 | 13.77 | 6.86% | 5.25% | 53449 | 7695万 | 15.06 | 15.2 | 34.19 | 73 | 华信新材 | 2024-07-12 五 | 14.36 | 14.36 | 13.84 | 14.47 | 13.83 | -3.62% | 2.64% | 26877 | 3797万 | 14.1 | 14.22 | 31.99 | 74 | 华信新材 | 2024-07-11 四 | 14.35 | 14.29 | 14.36 | 14.60 | 14.32 | 0.49% | 2.67% | 27230 | 3932万 | 14.63 | 14.76 | 33.2 | 75 | 华信新材 | 2024-07-10 三 | 14.78 | 14.96 | 14.29 | 14.94 | 14.26 | -4.48% | 3.51% | 35773 | 5192万 | 14.55 | 14.69 | 33.03 | 76 | 华信新材 | 2024-07-09 二 | 14.67 | 14.76 | 14.96 | 15.05 | 14.37 | 1.36% | 2.91% | 29609 | 4380万 | 15.24 | 15.38 | 34.58 | 77 | 华信新材 | 2024-07-08 一 | 14.85 | 14.76 | 14.76 | 15.08 | 14.53 | 0.00% | 2.01% | 20480 | 3026万 | 15.03 | 15.17 | 34.12 | 78 | 华信新材 | 2024-07-05 五 | 14.58 | 14.90 | 14.76 | 14.98 | 14.40 | -0.94% | 2.78% | 28315 | 4172万 | 15.03 | 15.17 | 34.12 | 79 | 华信新材 | 2024-07-04 四 | 14.30 | 14.65 | 14.90 | 15.00 | 14.10 | 1.71% | 5.01% | 51056 | 7415万 | 15.18 | 15.31 | 34.44 | 80 | 华信新材 | 2024-07-03 三 | 15.87 | 16.16 | 14.65 | 15.89 | 14.52 | -9.34% | 7.36% | 74988 | 11229万 | 14.92 | 15.06 | 33.87 | 81 | 华信新材 | 2024-07-02 二 | 16.66 | 17.10 | 16.16 | 17.14 | 15.80 | -5.50% | 8.57% | 87289 | 14222万 | 16.46 | 16.61 | 37.36 | 82 | 华信新材 | 2024-07-01 一 | 17.04 | 17.19 | 17.10 | 18.03 | 16.51 | -0.52% | 11.05% | 112538 | 19452万 | 17.42 | 17.57 | 39.53 | 83 | 华信新材 | 2024-06-28 五 | 16.10 | 16.06 | 17.19 | 18.77 | 15.76 | 7.04% | 11.76% | 119827 | 20346万 | 17.51 | 17.67 | 39.74 | 84 | 华信新材 | 2024-06-27 四 | 16.00 | 16.00 | 16.06 | 16.32 | 15.80 | 0.38% | 3.22% | 32815 | 5267万 | 16.36 | 16.51 | 37.13 | 85 | 华信新材 | 2024-06-26 三 | 15.78 | 15.78 | 16.00 | 16.00 | 15.08 | 1.39% | 4.10% | 41748 | 6548万 | 16.3 | 16.44 | 36.99 | 86 | 华信新材 | 2024-06-25 二 | 15.57 | 15.57 | 15.78 | 15.98 | 15.49 | 1.35% | 3.33% | 33923 | 5324万 | 16.07 | 16.22 | 36.48 | 87 | 华信新材 | 2024-06-24 一 | 16.02 | 16.10 | 15.57 | 16.07 | 15.35 | -3.29% | 3.33% | 33868 | 5317万 | 15.86 | 16 | 35.99 | 88 | 华信新材 | 2024-06-21 五 | 15.65 | 15.60 | 16.10 | 16.23 | 15.35 | 3.21% | 3.38% | 34438 | 5465万 | 16.4 | 16.55 | 37.22 | 89 | 华信新材 | 2024-06-20 四 | 15.83 | 15.78 | 15.60 | 15.90 | 15.41 | -1.14% | 1.89% | 19275 | 3009万 | 15.89 | 16.03 | 36.06 | 90 | 华信新材 | 2024-06-19 三 | 15.85 | 15.83 | 15.78 | 16.05 | 15.69 | -0.32% | 2.26% | 22997 | 3637万 | 16.07 | 16.22 | 36.48 | 91 | 华信新材 | 2024-06-18 二 | 15.90 | 15.95 | 16.03 | 16.25 | 15.76 | 0.50% | 2.92% | 29789 | 4759万 | 16.33 | 16.47 | 37.06 | 92 | 华信新材 | 2024-06-17 一 | 15.78 | 15.95 | 15.95 | 16.20 | 15.69 | 0.00% | 3.56% | 36230 | 5778万 | 16.25 | 16.39 | 36.87 | 93 | 华信新材 | 2024-06-14 五 | 15.54 | 15.52 | 15.95 | 16.00 | 15.15 | 2.77% | 5.37% | 54648 | 8571万 | 16.25 | 16.39 | 36.87 | 94 | 华信新材 | 2024-06-13 四 | 15.16 | 15.33 | 15.52 | 15.80 | 14.94 | 1.24% | 5.10% | 51912 | 7982万 | 15.81 | 15.95 | 35.88 | 95 | 华信新材 | 2024-06-12 三 | 14.63 | 14.81 | 15.33 | 15.82 | 14.44 | 3.51% | 5.94% | 60540 | 9116万 | 15.61 | 15.76 | 35.44 | 96 | 华信新材 | 2024-06-11 二 | 14.57 | 15.90 | 14.81 | 14.97 | 14.23 | -6.86% | 7.04% | 71684 | 10477万 | 15.08 | 15.22 | 34.24 | 97 | 华信新材 | 2024-06-07 五 | 15.95 | 15.10 | 15.90 | 18.12 | 15.75 | 5.30% | 11.14% | 113504 | 19192万 | 16.19 | 16.34 | 36.76 | 98 | 华信新材 | 2024-06-06 四 | 14.44 | 14.44 | 15.10 | 15.15 | 13.75 | 4.57% | 2.87% | 29260 | 4169万 | 15.38 | 15.52 | 34.91 | 99 | 华信新材 | 2024-06-05 三 | 14.88 | 15.10 | 14.44 | 15.07 | 14.42 | -4.37% | 1.60% | 16314 | 2404万 | 14.71 | 14.84 | 33.38 | 100 | 华信新材 | 2024-06-04 二 | 15.43 | 15.40 | 15.10 | 15.43 | 14.71 | -1.95% | 1.63% | 16557 | 2477万 | 15.38 | 15.52 | 34.91 | 101 | 华信新材 | 2024-06-03 一 | 15.78 | 15.78 | 15.40 | 15.86 | 15.19 | -2.41% | 1.69% | 17213 | 2673万 | 15.69 | 15.83 | 35.6 | 102 | 华信新材 | 2024-05-31 五 | 15.51 | 15.51 | 15.78 | 15.86 | 15.43 | 1.74% | 2.08% | 21157 | 3322万 | 16.07 | 16.22 | 36.48 | 103 | 华信新材 | 2024-05-30 四 | 15.28 | 15.36 | 15.51 | 15.80 | 15.08 | 0.98% | 2.05% | 20900 | 3241万 | 15.8 | 15.94 | 35.85 | 104 | 华信新材 | 2024-05-29 三 | 15.25 | 15.26 | 15.36 | 15.40 | 14.91 | 0.66% | 1.19% | 12101 | 1846万 | 15.64 | 15.79 | 35.51 | 105 | 华信新材 | 2024-05-28 二 | 15.14 | 15.23 | 15.26 | 15.47 | 15.02 | 0.20% | 1.24% | 12587 | 1924万 | 15.54 | 15.68 | 35.28 | 106 | 华信新材 | 2024-05-27 一 | 14.99 | 14.98 | 15.23 | 15.35 | 14.68 | 1.67% | 1.50% | 15230 | 2294万 | 15.51 | 15.65 | 35.21 | 107 | 华信新材 | 2024-05-24 五 | 15.37 | 15.03 | 14.98 | 15.37 | 14.70 | -0.33% | 1.19% | 12169 | 1820万 | 15.26 | 15.4 | 34.63 | 108 | 华信新材 | 2024-05-23 四 | 15.21 | 15.27 | 15.03 | 15.43 | 14.88 | -1.57% | 1.75% | 17830 | 2695万 | 15.31 | 15.45 | 34.75 | 109 | 华信新材 | 2024-05-22 三 | 15.55 | 15.60 | 15.27 | 15.75 | 14.50 | -2.12% | 4.55% | 46384 | 6955万 | 15.55 | 15.69 | 35.3 | 110 | 华信新材 | 2024-05-21 二 | 16.28 | 16.05 | 15.60 | 16.30 | 15.50 | -2.80% | 1.56% | 15872 | 2482万 | 15.89 | 16.03 | 36.06 | 111 | 华信新材 | 2024-05-20 一 | 15.80 | 15.71 | 16.05 | 16.20 | 15.80 | 2.16% | 1.66% | 16949 | 2717万 | 16.35 | 16.5 | 37.1 | 112 | 华信新材 | 2024-05-17 五 | 15.71 | 15.69 | 15.71 | 16.00 | 15.50 | 0.13% | 1.74% | 17715 | 2796万 | 16 | 16.15 | 36.32 | 113 | 华信新材 | 2024-05-16 四 | 15.33 | 15.22 | 15.69 | 15.89 | 15.33 | 3.09% | 1.81% | 18442 | 2891万 | 15.98 | 16.13 | 36.27 | 114 | 华信新材 | 2024-05-15 三 | 15.10 | 15.13 | 15.22 | 15.60 | 14.93 | 0.59% | 1.36% | 13888 | 2130万 | 15.5 | 15.64 | 35.18 | 115 | 华信新材 | 2024-05-14 二 | 15.38 | 15.10 | 15.13 | 15.45 | 15.08 | 0.20% | 1.17% | 11889 | 1811万 | 15.41 | 15.55 | 34.98 | 116 | 华信新材 | 2024-05-13 一 | 15.38 | 15.72 | 15.10 | 15.72 | 14.86 | -3.94% | 2.27% | 23093 | 3524万 | 15.38 | 15.52 | 34.91 | 117 | 华信新材 | 2024-05-10 五 | 16.00 | 16.04 | 15.72 | 16.00 | 15.42 | -2.00% | 2.17% | 22122 | 3465万 | 16.01 | 16.16 | 36.34 | 118 | 华信新材 | 2024-05-09 四 | 15.40 | 15.42 | 16.04 | 16.05 | 15.40 | 4.02% | 3.39% | 34570 | 5452万 | 16.34 | 16.49 | 37.08 | 119 | 华信新材 | 2024-05-08 三 | 15.35 | 15.35 | 15.42 | 15.63 | 15.11 | 0.46% | 2.53% | 25811 | 3960万 | 15.71 | 15.85 | 35.65 | 120 | 华信新材 | 2024-05-07 二 | 15.14 | 15.20 | 15.35 | 15.66 | 15.01 | 0.99% | 3.28% | 33399 | 5122万 | 15.63 | 15.78 | 35.48 | 121 | 华信新材 | 2024-05-06 一 | 14.97 | 15.01 | 15.20 | 15.28 | 14.84 | 1.27% | 2.63% | 26787 | 4031万 | 15.48 | 15.62 | 35.14 | 122 | 华信新材 | 2024-04-30 二 | 14.56 | 14.59 | 15.01 | 15.42 | 14.53 | 2.88% | 3.81% | 38760 | 5809万 | 15.29 | 15.43 | 34.7 | 123 | 华信新材 | 2024-04-29 一 | 14.43 | 14.61 | 14.59 | 14.85 | 14.01 | -0.14% | 3.71% | 37831 | 5494万 | 14.86 | 14.99 | 33.73 | 124 | 华信新材 | 2024-04-26 五 | 13.83 | 14.00 | 14.61 | 15.10 | 13.73 | 4.36% | 5.02% | 51113 | 7339万 | 14.88 | 15.02 | 33.77 | 125 | 华信新材 | 2024-04-25 四 | 13.66 | 13.70 | 14.00 | 14.21 | 13.64 | 2.19% | 3.06% | 31218 | 4372万 | 14.26 | 14.39 | 35.11 | 126 | 华信新材 | 2024-04-24 三 | 13.40 | 13.24 | 13.70 | 13.70 | 13.14 | 3.47% | 1.76% | 17954 | 2415万 | 13.95 | 14.08 | 34.36 | 127 | 华信新材 | 2024-04-23 二 | 12.78 | 12.73 | 13.24 | 13.25 | 12.73 | 4.01% | 1.59% | 16198 | 2121万 | 13.49 | 13.61 | 33.2 | 128 | 华信新材 | 2024-04-22 一 | 12.85 | 12.98 | 12.73 | 13.09 | 12.34 | -1.93% | 1.12% | 11419 | 1456万 | 12.97 | 13.08 | 31.93 | 129 | 华信新材 | 2024-04-19 五 | 12.94 | 13.00 | 12.98 | 13.28 | 12.56 | -0.15% | 1.84% | 18779 | 2423万 | 13.22 | 13.34 | 32.55 | 130 | 华信新材 | 2024-04-18 四 | 12.46 | 12.36 | 13.00 | 13.46 | 12.34 | 5.18% | 2.20% | 22440 | 2902万 | 13.24 | 13.36 | 32.6 | 131 | 华信新材 | 2024-04-17 三 | 11.49 | 11.04 | 12.36 | 12.69 | 11.28 | 11.96% | 2.03% | 20706 | 2528万 | 12.59 | 12.7 | 35.83 | 132 | 华信新材 | 2024-04-16 二 | 12.69 | 12.75 | 11.04 | 12.75 | 10.91 | -13.41% | 2.13% | 21716 | 2493万 | 11.24 | 11.35 | 32 | 133 | 华信新材 | 2024-04-15 一 | 13.28 | 13.30 | 12.75 | 13.32 | 12.30 | -4.14% | 2.75% | 27990 | 3552万 | 12.99 | 13.1 | 36.96 | 134 | 华信新材 | 2024-04-12 五 | 13.26 | 13.26 | 13.30 | 13.47 | 13.22 | 0.30% | 1.20% | 12199 | 1630万 | 13.55 | 13.67 | 38.55 | 135 | 华信新材 | 2024-04-11 四 | 13.07 | 13.18 | 13.26 | 13.49 | 12.91 | 0.61% | 1.13% | 11487 | 1527万 | 13.51 | 13.63 | 38.44 | 136 | 华信新材 | 2024-04-10 三 | 13.56 | 13.58 | 13.18 | 13.62 | 12.94 | -2.95% | 1.22% | 12433 | 1644万 | 13.42 | 13.55 | 38.2 | 137 | 华信新材 | 2024-04-09 二 | 13.39 | 13.49 | 13.58 | 13.67 | 13.37 | 0.67% | 1.05% | 10697 | 1448万 | 13.83 | 13.96 | 39.36 | 138 | 华信新材 | 2024-04-08 一 | 14.07 | 14.09 | 13.49 | 14.07 | 13.35 | -4.26% | 2.12% | 21635 | 2943万 | 13.74 | 13.86 | 39.1 | 139 | 华信新材 | 2024-04-03 三 | 13.94 | 14.08 | 14.09 | 14.09 | 13.63 | 0.07% | 1.76% | 17901 | 2478万 | 14.35 | 14.48 | 40.84 | 140 | 华信新材 | 2024-04-02 二 | 13.85 | 13.84 | 14.08 | 14.14 | 13.78 | 1.73% | 2.11% | 21522 | 3007万 | 14.34 | 14.47 | 40.81 | 141 | 华信新材 | 2024-04-01 一 | 13.45 | 13.44 | 13.84 | 13.84 | 13.43 | 2.98% | 1.59% | 16229 | 2225万 | 14.1 | 14.22 | 40.12 | 142 | 华信新材 | 2024-03-29 五 | 13.27 | 13.27 | 13.44 | 13.55 | 13.20 | 1.28% | 1.83% | 18649 | 2497万 | 13.69 | 13.81 | 38.96 | 143 | 华信新材 | 2024-03-28 四 | 12.88 | 13.14 | 13.27 | 13.48 | 12.52 | 0.99% | 2.75% | 28011 | 3672万 | 13.52 | 13.64 | 38.47 | 144 | 华信新材 | 2024-03-27 三 | 13.06 | 13.05 | 13.14 | 13.51 | 12.88 | 0.69% | 2.13% | 21705 | 2851万 | 13.38 | 13.5 | 38.09 | 145 | 华信新材 | 2024-03-26 二 | 13.17 | 13.18 | 13.05 | 13.28 | 12.81 | -0.99% | 1.62% | 16483 | 2148万 | 13.29 | 13.41 | 37.83 |
|
行情刷新 | 流通股东
|