| 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 | 2024-04-23 二 | 12.78 | 12.73 | 13.24 | 13.25 | 12.73 | 4.01% | 1.59% | 16198 | 2121万 | 13.49 | 13.61 | 33.2 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 华信新材 | 2024-03-25 一 | 13.31 | 13.31 | 13.18 | 13.58 | 13.12 | -0.98% | 1.43% | 14583 | 1944万 | 13.42 | 13.55 | 38.2 | 21 | 华信新材 | 2024-03-22 五 | 13.65 | 13.67 | 13.31 | 13.67 | 13.14 | -2.63% | 1.96% | 19980 | 2670万 | 13.56 | 13.68 | 38.58 | 22 | 华信新材 | 2024-03-21 四 | 13.79 | 13.64 | 13.67 | 14.15 | 13.36 | 0.22% | 2.00% | 20347 | 2795万 | 13.92 | 14.05 | 39.62 | 23 | 华信新材 | 2024-03-20 三 | 13.47 | 13.42 | 13.64 | 13.88 | 13.35 | 1.64% | 1.46% | 14833 | 2020万 | 13.89 | 14.02 | 39.54 | 24 | 华信新材 | 2024-03-19 二 | 13.39 | 13.50 | 13.42 | 13.79 | 13.35 | -0.59% | 1.97% | 20025 | 2704万 | 13.67 | 13.79 | 38.9 | 25 | 华信新材 | 2024-03-18 一 | 13.07 | 12.80 | 13.50 | 13.74 | 13.07 | 5.47% | 2.83% | 28866 | 3872万 | 13.75 | 13.87 | 39.13 | 26 | 华信新材 | 2024-03-15 五 | 12.46 | 12.43 | 12.80 | 13.08 | 12.36 | 2.98% | 1.98% | 20211 | 2568万 | 13.04 | 13.16 | 37.1 | 27 | 华信新材 | 2024-03-14 四 | 12.50 | 12.48 | 12.43 | 12.68 | 12.08 | -0.40% | 1.55% | 15815 | 1968万 | 12.66 | 12.77 | 36.03 | 28 | 华信新材 | 2024-03-08 五 | 12.00 | 11.97 | 12.28 | 12.28 | 11.78 | 2.59% | 1.62% | 16529 | 1992万 | 12.51 | 12.62 | 35.6 | 29 | 华信新材 | 2024-03-07 四 | 11.99 | 11.99 | 11.97 | 12.22 | 11.82 | -0.17% | 1.73% | 17669 | 2130万 | 12.19 | 12.3 | 34.7 | 30 | 华信新材 | 2024-03-06 三 | 11.58 | 11.63 | 11.99 | 12.05 | 11.52 | 3.10% | 1.73% | 17607 | 2081万 | 12.21 | 12.32 | 34.75 | 31 | 华信新材 | 2024-03-05 二 | 12.00 | 12.10 | 11.63 | 12.07 | 11.54 | -3.88% | 1.57% | 15980 | 1882万 | 11.85 | 11.95 | 33.71 | 32 | 华信新材 | 2024-03-04 一 | 12.13 | 12.12 | 12.10 | 12.24 | 11.67 | -0.17% | 1.94% | 19716 | 2368万 | 12.32 | 12.44 | 35.07 | 33 | 华信新材 | 2024-03-01 五 | 12.03 | 11.96 | 12.12 | 12.28 | 11.83 | 1.34% | 2.07% | 21053 | 2545万 | 12.34 | 12.46 | 35.13 | 34 | 华信新材 | 2024-02-29 四 | 11.20 | 11.30 | 11.96 | 12.15 | 10.98 | 5.84% | 2.93% | 29794 | 3496万 | 12.18 | 12.29 | 34.67 | 35 | 华信新材 | 2024-02-28 三 | 12.92 | 12.88 | 11.30 | 13.11 | 11.30 | -12.27% | 3.92% | 39957 | 4860万 | 11.51 | 11.61 | 32.75 | 36 | 华信新材 | 2024-02-27 二 | 12.26 | 12.28 | 12.88 | 12.88 | 12.05 | 4.89% | 1.79% | 18184 | 2292万 | 13.12 | 13.24 | 37.33 | 37 | 华信新材 | 2024-02-26 一 | 12.04 | 12.07 | 12.28 | 12.63 | 11.94 | 1.74% | 2.05% | 20896 | 2576万 | 12.51 | 12.62 | 35.6 | 38 | 华信新材 | 2024-02-23 五 | 11.60 | 11.56 | 12.07 | 12.07 | 11.55 | 4.41% | 1.96% | 19963 | 2374万 | 12.29 | 12.4 | 34.99 | 39 | 华信新材 | 2024-02-22 四 | 11.04 | 10.94 | 11.56 | 11.56 | 10.90 | 5.67% | 2.12% | 21559 | 2450万 | 11.77 | 11.88 | 33.51 | 40 | 华信新材 | 2024-02-21 三 | 10.45 | 10.52 | 10.94 | 11.44 | 10.45 | 3.99% | 2.68% | 27268 | 3020万 | 11.14 | 11.24 | 31.71 | 41 | 华信新材 | 2024-02-20 二 | 10.36 | 10.36 | 10.52 | 10.65 | 10.23 | 1.54% | 1.92% | 19592 | 2048万 | 10.71 | 10.81 | 30.49 | 42 | 华信新材 | 2024-02-19 一 | 10.13 | 10.00 | 10.36 | 10.71 | 9.99 | 3.60% | 3.45% | 35166 | 3623万 | 10.55 | 10.65 | 30.03 | 43 | 华信新材 | 2024-02-08 四 | 8.44 | 8.55 | 10.00 | 10.14 | 8.12 | 16.96% | 4.01% | 40825 | 3710万 | 10.19 | 10.28 | 28.99 | 44 | 华信新材 | 2024-02-07 三 | 9.62 | 9.63 | 8.55 | 9.68 | 8.36 | -11.21% | 4.77% | 48623 | 4257万 | 8.71 | 8.79 | 24.78 | 45 | 华信新材 | 2024-02-06 二 | 9.12 | 9.78 | 9.63 | 10.14 | 8.46 | -1.53% | 5.24% | 53387 | 4876万 | 9.81 | 9.9 | 27.91 | 46 | 华信新材 | 2024-02-05 一 | 11.42 | 11.50 | 9.78 | 11.42 | 9.41 | -14.96% | 5.41% | 55139 | 5550万 | 9.96 | 10.05 | 28.35 | 47 | 华信新材 | 2024-02-02 五 | 12.40 | 12.36 | 11.50 | 12.66 | 11.03 | -6.96% | 2.82% | 28714 | 3378万 | 11.71 | 11.82 | 33.33 | 48 | 华信新材 | 2024-02-01 四 | 12.74 | 12.74 | 12.36 | 12.79 | 12.01 | -2.98% | 1.99% | 20312 | 2510万 | 12.59 | 12.7 | 35.83 | 49 | 华信新材 | 2024-01-31 三 | 13.72 | 13.71 | 12.74 | 13.77 | 12.74 | -7.08% | 1.99% | 20314 | 2646万 | 12.98 | 13.09 | 36.93 | 50 | 华信新材 | 2024-01-30 二 | 14.16 | 14.25 | 13.71 | 14.25 | 13.60 | -3.79% | 1.30% | 13268 | 1848万 | 13.96 | 14.09 | 39.74 | 51 | 华信新材 | 2024-01-29 一 | 14.99 | 14.98 | 14.25 | 15.17 | 14.20 | -4.87% | 1.37% | 13924 | 2017万 | 14.51 | 14.65 | 41.31 | 52 | 华信新材 | 2024-01-26 五 | 14.77 | 14.72 | 14.98 | 15.20 | 14.77 | 1.77% | 1.60% | 16301 | 2446万 | 15.26 | 15.4 | 43.42 | 53 | 华信新材 | 2024-01-25 四 | 14.03 | 14.09 | 14.72 | 14.78 | 14.03 | 4.47% | 1.64% | 16709 | 2408万 | 14.99 | 15.13 | 42.67 | 54 | 华信新材 | 2024-01-24 三 | 13.85 | 13.76 | 14.09 | 14.34 | 13.45 | 2.40% | 2.22% | 22585 | 3140万 | 14.35 | 14.48 | 40.84 | 55 | 华信新材 | 2024-01-23 二 | 14.37 | 14.37 | 13.76 | 14.60 | 13.60 | -4.24% | 2.61% | 26625 | 3674万 | 14.02 | 14.14 | 39.89 | 56 | 华信新材 | 2024-01-22 一 | 15.45 | 15.48 | 14.37 | 15.57 | 14.21 | -7.17% | 1.74% | 17677 | 2623万 | 14.64 | 14.77 | 41.65 | 57 | 华信新材 | 2024-01-19 五 | 15.70 | 15.70 | 15.48 | 15.84 | 15.39 | -1.40% | 1.29% | 13182 | 2050万 | 15.77 | 15.91 | 44.87 | 58 | 华信新材 | 2024-01-18 四 | 16.16 | 16.14 | 15.70 | 16.19 | 15.26 | -2.73% | 1.84% | 18704 | 2927万 | 15.99 | 16.14 | 45.51 | 59 | 华信新材 | 2024-01-17 三 | 16.55 | 16.55 | 16.14 | 16.72 | 16.14 | -2.48% | 0.98% | 9990 | 1636万 | 16.44 | 16.59 | 46.78 | 60 | 华信新材 | 2024-01-16 二 | 16.70 | 16.70 | 16.55 | 16.80 | 16.25 | -0.90% | 1.26% | 12875 | 2121万 | 16.86 | 17.01 | 47.97 | 61 | 华信新材 | 2024-01-15 一 | 16.77 | 16.83 | 16.70 | 16.91 | 16.57 | -0.77% | 0.90% | 9202 | 1539万 | 17.01 | 17.16 | 48.41 | 62 | 华信新材 | 2024-01-12 五 | 16.84 | 16.84 | 16.83 | 17.16 | 16.77 | -0.06% | 1.01% | 10295 | 1747万 | 17.14 | 17.3 | 48.78 | 63 | 华信新材 | 2024-01-11 四 | 16.78 | 16.71 | 16.84 | 16.89 | 16.56 | 0.78% | 0.86% | 8776 | 1470万 | 17.15 | 17.31 | 48.81 | 64 | 华信新材 | 2024-01-10 三 | 17.06 | 16.92 | 16.71 | 17.06 | 16.56 | -1.24% | 1.09% | 11102 | 1863万 | 17.02 | 17.17 | 48.44 | 65 | 华信新材 | 2024-01-09 二 | 16.68 | 16.70 | 16.92 | 17.09 | 16.68 | 1.32% | 1.61% | 16439 | 2779万 | 17.23 | 17.39 | 49.05 | 66 | 华信新材 | 2024-01-08 一 | 17.08 | 16.97 | 16.70 | 17.17 | 16.68 | -1.59% | 1.20% | 12233 | 2062万 | 17.01 | 17.16 | 48.41 | 67 | 华信新材 | 2024-01-05 五 | 17.35 | 17.35 | 16.97 | 17.51 | 16.96 | -2.19% | 0.90% | 9124 | 1567万 | 17.28 | 17.44 | 49.19 | 68 | 华信新材 | 2024-01-04 四 | 17.38 | 17.31 | 17.35 | 17.38 | 17.15 | 0.23% | 1.02% | 10355 | 1789万 | 17.67 | 17.83 | 50.29 | 69 | 华信新材 | 2024-01-03 三 | 17.26 | 17.34 | 17.31 | 17.36 | 17.13 | -0.17% | 1.15% | 11730 | 2025万 | 17.63 | 17.79 | 50.18 | 70 | 华信新材 | 2024-01-02 二 | 16.95 | 16.79 | 17.34 | 17.41 | 16.88 | 3.28% | 1.76% | 17977 | 3098万 | 17.66 | 17.82 | 50.26 | 71 | 华信新材 | 2023-12-29 五 | 16.39 | 16.36 | 16.79 | 16.89 | 16.34 | 2.63% | 1.10% | 11221 | 1873万 | 17.1 | 17.26 | 48.67 | 72 | 华信新材 | 2023-12-28 四 | 16.22 | 16.25 | 16.36 | 16.52 | 15.85 | 0.68% | 1.71% | 17424 | 2827万 | 16.66 | 16.81 | 47.42 | 73 | 华信新材 | 2023-12-27 三 | 16.18 | 16.21 | 16.25 | 16.50 | 15.95 | 0.25% | 1.53% | 15552 | 2518万 | 16.55 | 16.7 | 47.1 | 74 | 华信新材 | 2023-12-26 二 | 16.40 | 16.25 | 16.21 | 16.43 | 16.04 | -0.25% | 1.18% | 11985 | 1944万 | 16.51 | 16.66 | 46.99 | 75 | 华信新材 | 2023-12-25 一 | 16.31 | 16.29 | 16.25 | 16.37 | 15.90 | -0.25% | 1.43% | 14539 | 2349万 | 16.55 | 16.7 | 47.1 | 76 | 华信新材 | 2023-12-22 五 | 16.80 | 16.72 | 16.29 | 16.80 | 16.20 | -2.57% | 1.31% | 13318 | 2189万 | 16.59 | 16.74 | 47.22 | 77 | 华信新材 | 2023-12-21 四 | 16.77 | 16.73 | 16.72 | 16.77 | 16.12 | -0.06% | 1.74% | 17770 | 2924万 | 17.03 | 17.18 | 48.47 | 78 | 华信新材 | 2023-12-20 三 | 16.62 | 16.65 | 16.73 | 17.03 | 16.62 | 0.48% | 0.97% | 9901 | 1669万 | 17.04 | 17.19 | 48.49 | 79 | 华信新材 | 2023-12-19 二 | 16.56 | 16.46 | 16.65 | 16.74 | 16.39 | 1.15% | 1.14% | 11570 | 1913万 | 16.96 | 17.11 | 48.26 | 80 | 华信新材 | 2023-12-18 一 | 16.77 | 16.78 | 16.46 | 16.77 | 16.38 | -1.91% | 1.39% | 14162 | 2341万 | 16.77 | 16.92 | 47.71 | 81 | 华信新材 | 2023-12-15 五 | 16.71 | 16.63 | 16.78 | 16.81 | 16.58 | 0.90% | 1.13% | 11496 | 1918万 | 17.09 | 17.25 | 48.64 | 82 | 华信新材 | 2023-12-14 四 | 16.64 | 16.65 | 16.63 | 16.85 | 16.61 | -0.12% | 0.84% | 8562 | 1432万 | 16.94 | 17.09 | 48.2 | 83 | 华信新材 | 2023-12-13 三 | 16.60 | 16.60 | 16.65 | 16.84 | 16.46 | 0.30% | 1.18% | 12005 | 2002万 | 16.96 | 17.11 | 48.26 | 84 | 华信新材 | 2023-12-12 二 | 16.74 | 16.61 | 16.60 | 16.76 | 16.29 | -0.06% | 1.03% | 10467 | 1724万 | 16.91 | 17.06 | 48.12 | 85 | 华信新材 | 2023-12-11 一 | 16.45 | 16.45 | 16.61 | 16.80 | 16.02 | 0.97% | 2.42% | 24600 | 4064万 | 16.92 | 17.07 | 48.15 | 86 | 华信新材 | 2023-12-08 五 | 17.22 | 17.22 | 16.45 | 17.37 | 16.38 | -4.47% | 2.14% | 21762 | 3634万 | 16.75 | 16.91 | 47.68 | 87 | 华信新材 | 2023-12-07 四 | 17.46 | 17.44 | 17.22 | 17.60 | 17.10 | -1.26% | 1.51% | 15338 | 2646万 | 17.54 | 17.7 | 49.91 | 88 | 华信新材 | 2023-12-06 三 | 17.11 | 17.20 | 17.44 | 17.61 | 17.11 | 1.40% | 1.32% | 13397 | 2341万 | 17.76 | 17.92 | 50.55 | 89 | 华信新材 | 2023-12-05 二 | 17.48 | 17.31 | 17.20 | 17.55 | 17.20 | -0.64% | 1.76% | 17902 | 3099万 | 17.52 | 17.68 | 49.86 | 90 | 华信新材 | 2023-12-04 一 | 17.24 | 17.24 | 17.31 | 17.40 | 17.21 | 0.41% | 1.01% | 10317 | 1786万 | 17.63 | 17.79 | 50.18 | 91 | 华信新材 | 2023-12-01 五 | 17.29 | 17.24 | 17.24 | 17.41 | 17.09 | 0.00% | 0.85% | 8615 | 1481万 | 17.56 | 17.72 | 49.97 | 92 | 华信新材 | 2023-11-30 四 | 17.45 | 17.39 | 17.24 | 17.47 | 17.06 | -0.86% | 1.14% | 11654 | 2001万 | 17.56 | 17.72 | 49.97 | 93 | 华信新材 | 2023-11-29 三 | 17.65 | 17.58 | 17.39 | 17.68 | 17.28 | -1.08% | 1.24% | 12637 | 2201万 | 17.71 | 17.87 | 50.41 | 94 | 华信新材 | 2023-11-28 二 | 17.45 | 17.41 | 17.58 | 17.65 | 17.33 | 0.98% | 1.27% | 12931 | 2267万 | 17.91 | 18.07 | 50.96 | 95 | 华信新材 | 2023-11-27 一 | 17.50 | 17.54 | 17.41 | 17.68 | 17.31 | -0.74% | 1.10% | 11227 | 1957万 | 17.73 | 17.89 | 50.47 | 96 | 华信新材 | 2023-11-24 五 | 17.74 | 17.60 | 17.54 | 17.74 | 17.30 | -0.34% | 1.06% | 10802 | 1885万 | 17.87 | 18.03 | 50.84 | 97 | 华信新材 | 2023-11-23 四 | 17.49 | 17.40 | 17.60 | 17.63 | 17.17 | 1.15% | 0.86% | 8780 | 1536万 | 17.93 | 18.09 | 51.02 | 98 | 华信新材 | 2023-11-22 三 | 17.42 | 17.46 | 17.40 | 17.53 | 17.31 | -0.34% | 0.88% | 8995 | 1567万 | 17.72 | 17.88 | 50.44 | 99 | 华信新材 | 2023-11-21 二 | 17.75 | 17.75 | 17.46 | 17.76 | 17.34 | -1.63% | 1.26% | 12858 | 2251万 | 17.78 | 17.94 | 50.61 | 100 | 华信新材 | 2023-11-20 一 | 17.63 | 17.54 | 17.75 | 17.75 | 17.51 | 1.20% | 0.94% | 9618 | 1700万 | 18.08 | 18.24 | 51.45 | 101 | 华信新材 | 2023-11-17 五 | 17.50 | 17.50 | 17.54 | 17.63 | 17.30 | 0.23% | 0.69% | 7024 | 1229万 | 17.87 | 18.03 | 50.84 | 102 | 华信新材 | 2023-11-16 四 | 17.39 | 17.44 | 17.50 | 17.60 | 17.31 | 0.34% | 1.02% | 10355 | 1813万 | 17.82 | 17.99 | 50.73 | 103 | 华信新材 | 2023-11-15 三 | 17.45 | 17.40 | 17.44 | 17.49 | 17.21 | 0.23% | 0.89% | 9099 | 1583万 | 17.76 | 17.92 | 50.55 | 104 | 华信新材 | 2023-11-14 二 | 17.60 | 17.55 | 17.40 | 17.60 | 17.22 | -0.85% | 1.01% | 10244 | 1783万 | 17.72 | 17.88 | 50.44 | 105 | 华信新材 | 2023-11-13 一 | 17.61 | 17.46 | 17.55 | 17.61 | 17.26 | 0.52% | 1.41% | 14396 | 2510万 | 17.88 | 18.04 | 50.87 | 106 | 华信新材 | 2023-11-10 五 | 17.18 | 17.14 | 17.46 | 17.50 | 16.98 | 1.87% | 1.76% | 17931 | 3113万 | 17.78 | 17.94 | 50.61 | 107 | 华信新材 | 2023-11-09 四 | 17.20 | 17.10 | 17.14 | 17.31 | 17.09 | 0.23% | 1.02% | 10402 | 1788万 | 17.46 | 17.62 | 49.68 | 108 | 华信新材 | 2023-11-08 三 | 17.16 | 17.20 | 17.10 | 17.27 | 16.94 | -0.58% | 1.04% | 10616 | 1819万 | 17.42 | 17.57 | 49.57 | 109 | 华信新材 | 2023-11-07 二 | 17.24 | 17.19 | 17.20 | 17.24 | 16.91 | 0.06% | 0.91% | 9285 | 1585万 | 17.52 | 17.68 | 49.86 | 110 | 华信新材 | 2023-11-06 一 | 17.00 | 16.84 | 17.19 | 17.19 | 16.93 | 2.08% | 1.16% | 11827 | 2020万 | 17.51 | 17.67 | 49.83 | 111 | 华信新材 | 2023-11-03 五 | 16.85 | 16.71 | 16.84 | 17.09 | 16.63 | 0.78% | 0.86% | 8754 | 1485万 | 17.15 | 17.31 | 48.81 | 112 | 华信新材 | 2023-11-02 四 | 16.85 | 16.84 | 16.71 | 16.94 | 16.68 | -0.77% | 0.79% | 8088 | 1358万 | 17.02 | 17.17 | 48.44 | 113 | 华信新材 | 2023-11-01 三 | 16.62 | 16.49 | 16.84 | 16.88 | 16.46 | 2.12% | 1.16% | 11787 | 1976万 | 17.15 | 17.31 | 48.81 | 114 | 华信新材 | 2023-10-31 二 | 16.62 | 16.49 | 16.49 | 16.75 | 16.41 | 0.00% | 1.13% | 11560 | 1913万 | 16.8 | 16.95 | 47.8 | 115 | 华信新材 | 2023-10-30 一 | 16.53 | 16.43 | 16.49 | 16.67 | 16.43 | 0.37% | 1.43% | 14597 | 2415万 | 16.8 | 16.95 | 47.8 | 116 | 华信新材 | 2023-10-27 五 | 16.38 | 16.41 | 16.43 | 16.65 | 16.31 | 0.12% | 1.03% | 10534 | 1735万 | 16.73 | 16.89 | 47.62 | 117 | 华信新材 | 2023-10-26 四 | 16.77 | 16.74 | 16.41 | 16.86 | 16.16 | -1.97% | 1.34% | 13667 | 2237万 | 16.71 | 16.87 | 47.57 | 118 | 华信新材 | 2023-10-25 三 | 16.48 | 16.27 | 16.74 | 16.86 | 16.21 | 2.89% | 2.11% | 21495 | 3583万 | 17.05 | 17.2 | 48.52 | 119 | 华信新材 | 2023-10-24 二 | 15.10 | 15.00 | 16.27 | 16.28 | 15.10 | 8.47% | 2.70% | 27525 | 4374万 | 16.57 | 16.72 | 47.16 | 120 | 华信新材 | 2023-10-23 一 | 15.84 | 15.97 | 15.00 | 15.92 | 14.92 | -6.07% | 2.03% | 20712 | 3163万 | 15.28 | 15.42 | 43.48 | 121 | 华信新材 | 2023-10-20 五 | 16.21 | 16.18 | 15.97 | 16.49 | 15.92 | -1.30% | 1.03% | 10445 | 1682万 | 16.27 | 16.41 | 38.35 | 122 | 华信新材 | 2023-10-19 四 | 16.08 | 16.13 | 16.18 | 16.62 | 15.94 | 0.31% | 0.94% | 9549 | 1558万 | 16.48 | 16.63 | 38.85 | 123 | 华信新材 | 2023-10-18 三 | 16.49 | 16.47 | 16.13 | 16.49 | 16.11 | -2.06% | 0.88% | 8957 | 1453万 | 16.43 | 16.58 | 38.73 | 124 | 华信新材 | 2023-10-17 二 | 16.47 | 16.47 | 16.47 | 16.65 | 16.28 | 0.00% | 0.73% | 7403 | 1218万 | 16.78 | 16.93 | 39.55 | 125 | 华信新材 | 2023-10-16 一 | 16.50 | 16.44 | 16.47 | 16.69 | 16.27 | 0.18% | 1.08% | 10979 | 1804万 | 16.78 | 16.93 | 39.55 | 126 | 华信新材 | 2023-10-13 五 | 16.87 | 16.89 | 16.44 | 16.87 | 16.39 | -2.66% | 0.87% | 8849 | 1460万 | 16.74 | 16.9 | 39.48 | 127 | 华信新材 | 2023-10-12 四 | 16.96 | 16.96 | 16.89 | 17.09 | 16.71 | -0.41% | 0.84% | 8551 | 1439万 | 17.2 | 17.36 | 40.56 | 128 | 华信新材 | 2023-10-11 三 | 17.20 | 17.09 | 16.96 | 17.20 | 16.80 | -0.76% | 0.87% | 8815 | 1495万 | 17.27 | 17.43 | 40.73 | 129 | 华信新材 | 2023-10-10 二 | 17.16 | 17.20 | 17.09 | 17.40 | 17.05 | -0.64% | 0.85% | 8689 | 1494万 | 17.41 | 17.56 | 41.04 | 130 | 华信新材 | 2023-10-09 一 | 17.18 | 17.20 | 17.20 | 17.27 | 16.91 | 0.00% | 1.21% | 12320 | 2111万 | 17.52 | 17.68 | 41.3 | 131 | 华信新材 | 2023-09-28 四 | 16.92 | 16.90 | 17.20 | 17.34 | 16.82 | 1.78% | 1.06% | 10765 | 1847万 | 17.52 | 17.68 | 41.3 | 132 | 华信新材 | 2023-09-27 三 | 16.78 | 16.85 | 16.90 | 17.06 | 16.56 | 0.30% | 1.00% | 10227 | 1725万 | 17.21 | 17.37 | 40.58 | 133 | 华信新材 | 2023-09-26 二 | 16.97 | 16.95 | 16.85 | 16.98 | 16.68 | -0.59% | 0.98% | 9962 | 1673万 | 17.16 | 17.32 | 40.46 | 134 | 华信新材 | 2023-09-25 一 | 16.83 | 16.83 | 16.95 | 17.20 | 16.73 | 0.71% | 1.19% | 12156 | 2058万 | 17.26 | 17.42 | 40.7 | 135 | 华信新材 | 2023-09-22 五 | 16.38 | 16.42 | 16.83 | 16.86 | 16.29 | 2.50% | 1.01% | 10268 | 1710万 | 17.14 | 17.3 | 40.42 | 136 | 华信新材 | 2023-09-21 四 | 16.35 | 16.31 | 16.42 | 16.62 | 16.28 | 0.67% | 0.82% | 8320 | 1368万 | 16.72 | 16.88 | 39.43 | 137 | 华信新材 | 2023-09-20 三 | 16.51 | 16.38 | 16.31 | 16.60 | 16.24 | -0.43% | 0.67% | 6870 | 1129万 | 16.61 | 16.76 | 39.17 | 138 | 华信新材 | 2023-09-19 二 | 16.81 | 16.81 | 16.38 | 16.81 | 16.28 | -2.56% | 0.92% | 9345 | 1535万 | 16.68 | 16.83 | 39.34 | 139 | 华信新材 | 2023-09-18 一 | 16.49 | 16.54 | 16.81 | 17.00 | 16.30 | 1.63% | 0.99% | 10095 | 1692万 | 17.12 | 17.28 | 40.37 | 140 | 华信新材 | 2023-09-15 五 | 16.66 | 16.64 | 16.54 | 16.90 | 16.45 | -0.60% | 0.72% | 7301 | 1209万 | 16.85 | 17 | 39.72 | 141 | 华信新材 | 2023-09-14 四 | 16.95 | 16.79 | 16.64 | 16.95 | 16.53 | -0.89% | 0.95% | 9680 | 1612万 | 16.95 | 17.1 | 39.96 | 142 | 华信新材 | 2023-09-13 三 | 16.93 | 16.93 | 16.79 | 17.02 | 16.68 | -0.83% | 0.98% | 9966 | 1675万 | 17.1 | 17.26 | 40.32 | 143 | 华信新材 | 2023-09-12 二 | 17.12 | 17.15 | 16.93 | 17.21 | 16.84 | -1.28% | 1.04% | 10624 | 1800万 | 17.24 | 17.4 | 40.66 | 144 | 华信新材 | 2023-09-11 一 | 17.13 | 17.16 | 17.15 | 17.36 | 17.00 | -0.06% | 1.48% | 15115 | 2601万 | 17.47 | 17.63 | 41.18 | 145 | 华信新材 | 2023-09-08 五 | 17.25 | 17.27 | 17.16 | 17.59 | 17.12 | -0.64% | 1.38% | 14055 | 2433万 | 17.48 | 17.64 | 41.21 | 146 | 华信新材 | 2023-09-07 四 | 17.65 | 17.65 | 17.27 | 17.76 | 17.23 | -2.15% | 1.68% | 17079 | 2973万 | 17.59 | 17.75 | 41.47 | 147 | 华信新材 | 2023-09-06 三 | 17.23 | 17.19 | 17.65 | 17.67 | 17.13 | 2.68% | 2.08% | 21226 | 3714万 | 17.98 | 18.14 | 42.38 | 148 | 华信新材 | 2023-09-05 二 | 17.15 | 17.11 | 17.19 | 17.20 | 17.06 | 0.47% | 0.88% | 8941 | 1531万 | 17.51 | 17.67 | 41.28 | 149 | 华信新材 | 2023-09-04 一 | 17.02 | 16.86 | 17.11 | 17.16 | 16.70 | 1.48% | 1.57% | 15982 | 2722万 | 17.43 | 17.58 | 41.09 | 150 | 华信新材 | 2023-09-01 五 | 16.86 | 16.85 | 16.86 | 16.95 | 16.61 | 0.06% | 0.71% | 7272 | 1224万 | 17.17 | 17.33 | 40.49 | 151 | 华信新材 | 2023-08-31 四 | 17.01 | 16.93 | 16.85 | 17.01 | 16.66 | -0.47% | 1.01% | 10318 | 1730万 | 17.16 | 17.32 | 40.46 | 152 | 华信新材 | 2023-08-30 三 | 16.77 | 16.75 | 16.93 | 17.04 | 16.77 | 1.07% | 1.04% | 10622 | 1797万 | 17.24 | 17.4 | 40.66 | 153 | 华信新材 | 2023-08-29 二 | 16.07 | 16.03 | 16.75 | 16.80 | 15.97 | 4.49% | 1.90% | 19327 | 3219万 | 17.06 | 17.21 | 40.22 | 154 | 华信新材 | 2023-08-28 一 | 16.98 | 16.04 | 16.03 | 16.98 | 15.93 | -0.06% | 1.34% | 13601 | 2232万 | 16.33 | 16.47 | 38.49 | 155 | 华信新材 | 2023-08-25 五 | 16.18 | 16.17 | 16.04 | 16.55 | 16.00 | -0.80% | 0.84% | 8524 | 1384万 | 16.34 | 16.49 | 38.56 | 156 | 华信新材 | 2023-08-23 三 | 16.61 | 16.60 | 16.18 | 16.61 | 16.15 | -2.53% | 0.75% | 7665 | 1250万 | 16.48 | 16.63 | 38.9 | 157 | 华信新材 | 2023-08-22 二 | 16.64 | 16.62 | 16.60 | 16.87 | 16.29 | -0.12% | 0.95% | 9631 | 1593万 | 16.91 | 17.06 | 39.91 |
|
行情刷新 | 流通股东
|