| 股票名称 | 代码 300811 | 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 | 铂科新材 | 2024-04-30 二 | 56.14 | 56.48 | 56.32 | 57.15 | 55.82 | -0.28% | 1.31% | 21209 | 11960万 | 91.03 | 112 | 42.8 | 2 | 铂科新材 | 2024-04-29 一 | 56.65 | 56.35 | 56.48 | 57.59 | 56.05 | 0.23% | 2.19% | 35397 | 20037万 | 91.29 | 112.31 | 42.92 | 3 | 铂科新材 | 2024-04-26 五 | 54.79 | 53.80 | 56.35 | 57.38 | 53.86 | 4.74% | 3.34% | 53981 | 30377万 | 91.08 | 112.06 | 42.82 | 4 | 铂科新材 | 2024-04-25 四 | 56.00 | 57.70 | 53.80 | 56.03 | 52.60 | -6.76% | 3.22% | 52083 | 28024万 | 86.96 | 106.99 | 40.89 | 5 | 铂科新材 | 2024-04-24 三 | 55.59 | 55.55 | 57.70 | 57.80 | 55.59 | 3.87% | 1.93% | 31265 | 17739万 | 93.26 | 114.74 | 44.86 | 6 | 铂科新材 | 2024-04-23 二 | 54.01 | 53.92 | 55.55 | 56.18 | 53.92 | 3.02% | 1.81% | 29218 | 16079万 | 89.79 | 110.47 | 43.19 | 7 | 铂科新材 | 2024-04-22 一 | 51.59 | 52.43 | 53.92 | 54.39 | 51.10 | 2.84% | 1.59% | 25631 | 13644万 | 87.15 | 107.22 | 41.92 | 8 | 铂科新材 | 2024-04-19 五 | 53.28 | 53.99 | 52.43 | 53.43 | 51.84 | -2.89% | 1.46% | 23665 | 12424万 | 84.74 | 104.26 | 41.63 | 9 | 铂科新材 | 2024-04-18 四 | 53.13 | 54.25 | 53.99 | 54.66 | 51.00 | -0.48% | 1.98% | 32022 | 17036万 | 87.26 | 107.36 | 42.87 | 10 | 铂科新材 | 2024-04-17 三 | 54.50 | 53.34 | 54.25 | 54.99 | 53.00 | 1.71% | 2.51% | 40514 | 21812万 | 87.68 | 107.88 | 43.07 | 11 | 铂科新材 | 2024-04-16 二 | 56.40 | 56.75 | 53.34 | 56.60 | 53.21 | -6.01% | 2.21% | 35683 | 19437万 | 86.21 | 106.07 | 42.35 | 12 | 铂科新材 | 2024-04-15 一 | 57.60 | 58.06 | 56.75 | 58.22 | 55.74 | -2.26% | 1.65% | 26676 | 15101万 | 91.72 | 112.85 | 45.06 | 13 | 铂科新材 | 2024-04-12 五 | 57.63 | 56.77 | 58.06 | 59.29 | 57.13 | 2.27% | 2.12% | 34250 | 20003万 | 93.84 | 115.46 | 46.1 | 14 | 铂科新材 | 2024-04-11 四 | 54.99 | 54.83 | 56.77 | 58.10 | 54.72 | 3.54% | 2.07% | 33437 | 18946万 | 91.76 | 112.89 | 45.07 | 15 | 铂科新材 | 2024-04-10 三 | 57.00 | 57.08 | 54.83 | 57.00 | 54.30 | -3.94% | 1.80% | 29136 | 16084万 | 88.62 | 109.03 | 43.53 | 16 | 铂科新材 | 2024-04-09 二 | 56.70 | 56.51 | 57.08 | 57.87 | 55.33 | 1.01% | 1.83% | 29559 | 16713万 | 92.26 | 113.51 | 45.32 | 17 | 铂科新材 | 2024-04-08 一 | 56.16 | 56.80 | 56.51 | 57.77 | 55.80 | -0.51% | 1.58% | 25476 | 14532万 | 91.34 | 112.37 | 44.87 | 18 | 铂科新材 | 2024-04-03 三 | 58.51 | 58.80 | 56.80 | 58.70 | 55.80 | -3.40% | 2.26% | 36569 | 20765万 | 91.81 | 112.95 | 45.1 | 19 | 铂科新材 | 2024-04-02 二 | 60.00 | 60.50 | 58.80 | 60.50 | 58.30 | -2.81% | 2.11% | 34046 | 20213万 | 95.04 | 116.93 | 46.68 | 20 | 铂科新材 | 2024-04-01 一 | 57.00 | 56.38 | 60.50 | 61.49 | 56.41 | 7.31% | 3.65% | 58951 | 35108万 | 97.79 | 120.31 | 48.03 | 21 | 铂科新材 | 2024-03-29 五 | 56.31 | 56.34 | 56.38 | 56.95 | 55.38 | 0.07% | 1.52% | 24567 | 13780万 | 91.13 | 112.12 | 44.76 | 22 | 铂科新材 | 2024-03-28 四 | 55.50 | 55.87 | 56.34 | 58.20 | 55.33 | 0.84% | 2.07% | 33439 | 19008万 | 91.06 | 112.04 | 44.73 | 23 | 铂科新材 | 2024-03-27 三 | 57.55 | 58.21 | 55.87 | 58.01 | 55.50 | -4.02% | 2.39% | 38673 | 21804万 | 90.3 | 111.1 | 44.36 | 24 | 铂科新材 | 2024-03-26 二 | 60.60 | 60.92 | 58.21 | 61.37 | 57.54 | -4.45% | 3.78% | 61155 | 36148万 | 94.08 | 115.75 | 46.22 | 25 | 铂科新材 | 2024-03-25 一 | 61.18 | 61.50 | 60.92 | 63.89 | 59.81 | -0.94% | 4.56% | 73638 | 45663万 | 98.46 | 121.14 | 48.37 | 26 | 铂科新材 | 2024-03-22 五 | 58.56 | 59.11 | 61.50 | 62.00 | 58.11 | 4.04% | 5.08% | 82091 | 49838万 | 99.4 | 122.3 | 48.83 | 27 | 铂科新材 | 2024-03-21 四 | 57.95 | 58.11 | 59.11 | 59.50 | 57.20 | 1.72% | 3.25% | 52543 | 30764万 | 95.54 | 117.54 | 46.93 | 28 | 铂科新材 | 2024-03-20 三 | 58.25 | 58.60 | 58.11 | 59.46 | 56.93 | -0.84% | 2.68% | 43272 | 25052万 | 93.92 | 115.56 | 46.14 | 29 | 铂科新材 | 2024-03-19 二 | 57.49 | 58.07 | 58.60 | 61.09 | 56.61 | 0.91% | 3.74% | 60439 | 35368万 | 94.72 | 116.53 | 46.53 | 30 | 铂科新材 | 2024-03-18 一 | 57.42 | 57.79 | 58.07 | 58.20 | 57.03 | 0.48% | 2.75% | 44397 | 25596万 | 93.86 | 115.48 | 46.11 | 31 | 铂科新材 | 2024-03-15 五 | 55.93 | 56.49 | 57.79 | 57.94 | 55.61 | 2.30% | 2.60% | 41987 | 23825万 | 93.41 | 114.92 | 45.88 | 32 | 铂科新材 | 2024-03-14 四 | 57.01 | 58.15 | 56.49 | 57.79 | 55.98 | -2.85% | 3.27% | 52800 | 29878万 | 91.3 | 112.33 | 44.85 | 33 | 铂科新材 | 2024-03-08 五 | 57.59 | 57.09 | 60.95 | 62.08 | 56.99 | 6.76% | 4.12% | 66516 | 39748万 | 98.51 | 121.2 | 48.39 | 34 | 铂科新材 | 2024-03-07 四 | 58.17 | 58.15 | 57.09 | 60.00 | 56.71 | -1.82% | 2.91% | 46970 | 27377万 | 92.27 | 113.53 | 45.33 | 35 | 铂科新材 | 2024-03-06 三 | 56.94 | 57.48 | 58.15 | 58.93 | 56.70 | 1.17% | 2.41% | 38924 | 22521万 | 93.99 | 115.64 | 46.17 | 36 | 铂科新材 | 2024-03-05 二 | 58.05 | 59.30 | 57.48 | 59.50 | 56.88 | -3.07% | 2.83% | 45691 | 26504万 | 92.9 | 114.3 | 45.64 | 37 | 铂科新材 | 2024-03-04 一 | 57.70 | 56.80 | 59.30 | 60.65 | 57.70 | 4.40% | 3.90% | 63015 | 37248万 | 95.85 | 117.92 | 47.08 | 38 | 铂科新材 | 2024-03-01 五 | 53.99 | 54.28 | 56.80 | 57.74 | 53.82 | 4.64% | 3.34% | 54036 | 30365万 | 91.81 | 112.95 | 45.1 | 39 | 铂科新材 | 2024-02-29 四 | 51.65 | 52.00 | 54.28 | 54.85 | 51.65 | 4.38% | 2.01% | 32429 | 17394万 | 87.73 | 107.94 | 43.1 | 40 | 铂科新材 | 2024-02-28 三 | 55.70 | 56.39 | 52.00 | 56.21 | 52.00 | -7.79% | 3.24% | 52316 | 28447万 | 84.05 | 103.41 | 41.29 | 41 | 铂科新材 | 2024-02-27 二 | 53.01 | 53.53 | 56.39 | 57.77 | 52.91 | 5.34% | 3.48% | 56279 | 31310万 | 91.14 | 112.14 | 44.77 | 42 | 铂科新材 | 2024-02-26 一 | 52.28 | 53.36 | 53.53 | 54.29 | 52.20 | 0.32% | 2.44% | 39388 | 21047万 | 86.52 | 106.45 | 42.5 | 43 | 铂科新材 | 2024-02-23 五 | 55.86 | 53.60 | 53.36 | 55.90 | 52.73 | -0.45% | 3.36% | 54378 | 29394万 | 86.25 | 106.11 | 42.37 | 44 | 铂科新材 | 2024-02-22 四 | 52.18 | 50.72 | 53.60 | 53.90 | 51.69 | 5.68% | 3.07% | 49597 | 26246万 | 86.63 | 106.59 | 42.56 | 45 | 铂科新材 | 2024-02-21 三 | 51.10 | 51.90 | 50.72 | 51.91 | 49.68 | -2.27% | 2.50% | 40383 | 20520万 | 81.98 | 100.86 | 40.27 | 46 | 铂科新材 | 2024-02-20 二 | 52.01 | 53.11 | 51.90 | 52.50 | 51.26 | -2.28% | 1.96% | 31634 | 16413万 | 83.89 | 103.21 | 41.21 | 47 | 铂科新材 | 2024-02-19 一 | 53.36 | 50.31 | 53.11 | 53.95 | 51.25 | 5.57% | 3.30% | 53399 | 28085万 | 85.84 | 105.61 | 42.17 | 48 | 铂科新材 | 2024-02-08 四 | 48.96 | 48.20 | 50.31 | 52.23 | 48.57 | 4.38% | 2.62% | 42394 | 21544万 | 81.32 | 100.04 | 39.94 | 49 | 铂科新材 | 2024-02-07 三 | 46.98 | 46.98 | 48.20 | 49.98 | 46.90 | 2.60% | 2.79% | 45170 | 21823万 | 77.91 | 95.85 | 38.27 | 50 | 铂科新材 | 2024-02-06 二 | 41.00 | 41.85 | 46.98 | 47.57 | 40.40 | 12.26% | 2.62% | 42408 | 19161万 | 75.93 | 93.42 | 37.3 | 51 | 铂科新材 | 2024-02-05 一 | 43.13 | 43.45 | 41.85 | 44.60 | 39.68 | -3.68% | 1.70% | 27467 | 11423万 | 67.64 | 83.22 | 33.23 | 52 | 铂科新材 | 2024-02-02 五 | 44.88 | 44.80 | 43.45 | 45.46 | 42.28 | -3.01% | 1.44% | 23213 | 10153万 | 70.23 | 86.4 | 34.5 | 53 | 铂科新材 | 2024-02-01 四 | 44.06 | 44.32 | 44.80 | 46.68 | 42.79 | 1.08% | 1.93% | 31209 | 14004万 | 72.39 | 89.07 | 35.56 | 54 | 铂科新材 | 2024-01-31 三 | 45.60 | 45.62 | 44.32 | 46.28 | 44.20 | -2.85% | 1.50% | 23484 | 10615万 | 69.24 | 88.11 | 35.18 | 55 | 铂科新材 | 2024-01-30 二 | 46.50 | 46.90 | 45.62 | 47.60 | 45.50 | -2.73% | 1.25% | 19563 | 9109万 | 71.27 | 90.7 | 36.21 | 56 | 铂科新材 | 2024-01-29 一 | 50.60 | 50.60 | 46.90 | 50.60 | 45.65 | -7.31% | 2.52% | 39431 | 18650万 | 73.27 | 93.24 | 37.23 | 57 | 铂科新材 | 2024-01-26 五 | 52.37 | 52.71 | 50.60 | 52.48 | 50.56 | -4.00% | 2.08% | 32527 | 16675万 | 79.05 | 100.6 | 40.16 | 58 | 铂科新材 | 2024-01-25 四 | 49.36 | 49.34 | 52.71 | 53.00 | 49.31 | 6.83% | 2.84% | 44398 | 22822万 | 82.34 | 104.79 | 41.84 | 59 | 铂科新材 | 2024-01-24 三 | 51.51 | 51.00 | 49.34 | 51.71 | 47.38 | -3.25% | 2.55% | 39891 | 19591万 | 77.08 | 98.09 | 39.16 | 60 | 铂科新材 | 2024-01-23 二 | 49.25 | 49.55 | 51.00 | 51.96 | 49.05 | 2.93% | 2.78% | 43462 | 22057万 | 79.67 | 101.39 | 40.48 | 61 | 铂科新材 | 2024-01-22 一 | 51.50 | 50.46 | 49.55 | 56.03 | 49.45 | -1.80% | 3.18% | 49645 | 25807万 | 77.41 | 98.51 | 39.33 | 62 | 铂科新材 | 2024-01-19 五 | 52.18 | 52.18 | 50.46 | 53.40 | 50.44 | -3.30% | 1.87% | 29142 | 15077万 | 78.83 | 100.32 | 40.05 | 63 | 铂科新材 | 2024-01-18 四 | 49.98 | 50.58 | 52.18 | 52.20 | 49.21 | 3.16% | 2.46% | 38478 | 19484万 | 81.52 | 103.74 | 41.42 | 64 | 铂科新材 | 2024-01-17 三 | 51.40 | 51.06 | 50.58 | 52.96 | 50.58 | -0.94% | 2.18% | 33996 | 17650万 | 79.02 | 100.56 | 40.15 | 65 | 铂科新材 | 2024-01-16 二 | 50.88 | 51.66 | 51.06 | 51.60 | 50.20 | -1.16% | 1.49% | 23214 | 11793万 | 79.77 | 101.51 | 40.53 | 66 | 铂科新材 | 2024-01-15 一 | 51.56 | 51.68 | 51.66 | 51.93 | 50.18 | -0.04% | 1.98% | 30895 | 15833万 | 80.7 | 102.71 | 41.01 | 67 | 铂科新材 | 2024-01-12 五 | 52.09 | 52.09 | 51.68 | 52.60 | 51.11 | -0.79% | 2.16% | 33692 | 17450万 | 80.73 | 102.75 | 41.02 | 68 | 铂科新材 | 2024-01-11 四 | 47.60 | 47.48 | 52.09 | 53.38 | 47.20 | 9.71% | 3.94% | 61574 | 31218万 | 81.38 | 103.56 | 41.35 | 69 | 铂科新材 | 2024-01-10 三 | 47.14 | 47.50 | 47.48 | 49.38 | 46.10 | -0.04% | 2.11% | 32948 | 15710万 | 74.17 | 94.4 | 37.69 | 70 | 铂科新材 | 2024-01-09 二 | 47.80 | 46.17 | 47.50 | 49.97 | 47.26 | 2.88% | 2.64% | 41287 | 20013万 | 74.2 | 94.43 | 37.7 | 71 | 铂科新材 | 2024-01-08 一 | 47.20 | 47.23 | 46.17 | 47.86 | 46.17 | -2.24% | 1.07% | 16719 | 7819万 | 72.13 | 91.79 | 36.65 | 72 | 铂科新材 | 2024-01-05 五 | 48.53 | 48.66 | 47.23 | 48.73 | 46.91 | -2.94% | 1.10% | 17201 | 8199万 | 73.78 | 93.9 | 37.49 | 73 | 铂科新材 | 2024-01-04 四 | 48.56 | 48.53 | 48.66 | 49.45 | 47.56 | 0.27% | 1.62% | 25325 | 12327万 | 76.02 | 96.74 | 38.62 | 74 | 铂科新材 | 2024-01-03 三 | 50.27 | 50.80 | 48.53 | 50.31 | 47.61 | -4.47% | 3.10% | 48354 | 23437万 | 75.81 | 96.48 | 38.52 | 75 | 铂科新材 | 2024-01-02 二 | 52.77 | 52.87 | 50.80 | 53.05 | 50.61 | -3.92% | 1.83% | 28611 | 14685万 | 79.36 | 101 | 40.32 | 76 | 铂科新材 | 2023-12-29 五 | 51.82 | 52.29 | 52.87 | 53.28 | 51.82 | 1.11% | 1.84% | 28746 | 15162万 | 82.59 | 105.11 | 41.97 | 77 | 铂科新材 | 2023-12-28 四 | 51.15 | 50.94 | 52.29 | 52.98 | 50.61 | 2.65% | 2.01% | 31415 | 16398万 | 81.69 | 103.96 | 41.51 | 78 | 铂科新材 | 2023-12-27 三 | 50.98 | 50.70 | 50.94 | 51.36 | 50.40 | 0.47% | 0.94% | 14613 | 7442万 | 79.58 | 101.27 | 40.43 | 79 | 铂科新材 | 2023-12-26 二 | 51.70 | 51.44 | 50.70 | 51.72 | 50.00 | -1.44% | 1.08% | 16856 | 8520万 | 79.2 | 100.8 | 40.24 | 80 | 铂科新材 | 2023-12-25 一 | 51.30 | 51.23 | 51.44 | 51.96 | 50.49 | 0.41% | 0.91% | 14290 | 7332万 | 80.36 | 102.27 | 40.83 | 81 | 铂科新材 | 2023-12-22 五 | 51.50 | 51.50 | 51.23 | 52.50 | 50.78 | -0.52% | 1.65% | 25804 | 13312万 | 80.03 | 101.85 | 40.66 | 82 | 铂科新材 | 2023-12-21 四 | 50.84 | 50.94 | 51.50 | 52.05 | 49.68 | 1.10% | 1.57% | 24458 | 12461万 | 80.45 | 102.39 | 40.88 | 83 | 铂科新材 | 2023-12-20 三 | 52.32 | 52.03 | 50.94 | 52.58 | 50.90 | -2.09% | 1.12% | 17523 | 9027万 | 79.58 | 101.27 | 40.43 | 84 | 铂科新材 | 2023-12-19 二 | 52.00 | 51.99 | 52.03 | 52.63 | 51.42 | 0.08% | 1.03% | 16051 | 8344万 | 81.28 | 103.44 | 41.3 | 85 | 铂科新材 | 2023-12-18 一 | 52.60 | 52.85 | 51.99 | 52.98 | 51.70 | -1.63% | 1.37% | 21368 | 11163万 | 81.22 | 103.36 | 41.27 | 86 | 铂科新材 | 2023-12-15 五 | 53.80 | 54.00 | 52.85 | 54.00 | 51.94 | -2.13% | 2.28% | 35583 | 18797万 | 82.56 | 105.07 | 41.95 | 87 | 铂科新材 | 2023-12-14 四 | 55.36 | 54.96 | 54.00 | 55.47 | 53.67 | -1.75% | 1.64% | 25568 | 13909万 | 84.36 | 107.36 | 42.86 | 88 | 铂科新材 | 2023-12-13 三 | 55.50 | 55.58 | 54.96 | 55.55 | 54.50 | -1.12% | 1.98% | 30956 | 17053万 | 85.86 | 109.27 | 43.63 | 89 | 铂科新材 | 2023-12-12 二 | 55.88 | 55.90 | 55.58 | 56.38 | 54.68 | -0.57% | 2.17% | 33870 | 18765万 | 86.83 | 110.5 | 44.12 | 90 | 铂科新材 | 2023-12-11 一 | 54.44 | 54.90 | 55.90 | 55.90 | 53.81 | 1.82% | 3.02% | 47249 | 25987万 | 87.33 | 111.14 | 44.37 | 91 | 铂科新材 | 2023-12-08 五 | 53.02 | 52.64 | 54.90 | 56.64 | 52.65 | 4.29% | 4.12% | 64380 | 35130万 | 85.77 | 109.15 | 43.58 | 92 | 铂科新材 | 2023-12-07 四 | 52.61 | 52.82 | 52.64 | 53.01 | 52.05 | -0.34% | 1.84% | 28776 | 15116万 | 82.23 | 104.65 | 41.78 | 93 | 铂科新材 | 2023-12-06 三 | 52.84 | 52.80 | 52.82 | 53.60 | 52.60 | 0.04% | 1.95% | 30500 | 16195万 | 82.52 | 105.01 | 41.93 | 94 | 铂科新材 | 2023-12-05 二 | 54.74 | 55.43 | 52.80 | 55.27 | 52.68 | -4.74% | 3.95% | 61745 | 33138万 | 82.48 | 104.97 | 41.91 | 95 | 铂科新材 | 2023-12-04 一 | 55.21 | 55.09 | 55.43 | 56.25 | 54.21 | 0.62% | 3.19% | 49776 | 27604万 | 86.59 | 110.2 | 44 | 96 | 铂科新材 | 2023-12-01 五 | 55.18 | 54.50 | 55.09 | 55.60 | 54.25 | 1.08% | 3.03% | 47338 | 26020万 | 86.06 | 109.52 | 43.73 | 97 | 铂科新材 | 2023-11-30 四 | 54.57 | 54.90 | 54.50 | 55.49 | 53.70 | -0.73% | 2.56% | 39961 | 21728万 | 85.14 | 108.35 | 43.26 | 98 | 铂科新材 | 2023-11-29 三 | 54.90 | 54.90 | 54.90 | 55.74 | 54.02 | 0.00% | 2.24% | 34933 | 19243万 | 85.77 | 109.15 | 43.58 | 99 | 铂科新材 | 2023-11-28 二 | 55.51 | 55.50 | 54.90 | 56.09 | 53.80 | -1.08% | 3.31% | 51712 | 28418万 | 85.77 | 109.15 | 43.58 | 100 | 铂科新材 | 2023-11-27 一 | 54.01 | 55.35 | 55.50 | 56.45 | 54.01 | 0.27% | 3.01% | 47025 | 26096万 | 86.7 | 110.34 | 44.05 | 101 | 铂科新材 | 2023-11-24 五 | 57.35 | 58.31 | 55.35 | 58.00 | 55.00 | -5.08% | 5.59% | 87294 | 49049万 | 86.47 | 110.04 | 43.94 | 102 | 铂科新材 | 2023-11-23 四 | 57.36 | 57.97 | 58.31 | 59.28 | 57.36 | 0.59% | 4.15% | 64787 | 37777万 | 91.09 | 115.93 | 46.28 | 103 | 铂科新材 | 2023-11-22 三 | 62.00 | 63.69 | 57.97 | 62.09 | 57.80 | -8.98% | 8.57% | 133928 | 79590万 | 90.56 | 115.25 | 46.01 | 104 | 铂科新材 | 2023-11-21 二 | 63.44 | 62.42 | 63.69 | 66.85 | 62.18 | 2.03% | 10.01% | 156330 | 99963万 | 99.5 | 126.62 | 50.56 | 105 | 铂科新材 | 2023-11-20 一 | 63.00 | 63.00 | 62.42 | 65.51 | 60.69 | -0.92% | 9.58% | 149597 | 93827万 | 97.51 | 124.1 | 49.55 | 106 | 铂科新材 | 2023-11-17 五 | 58.12 | 57.50 | 63.00 | 67.00 | 57.60 | 9.57% | 11.65% | 181951 | 112499万 | 98.42 | 125.25 | 50.01 | 107 | 铂科新材 | 2023-11-16 四 | 55.61 | 56.74 | 57.50 | 59.95 | 55.04 | 1.34% | 10.44% | 163128 | 94466万 | 89.83 | 114.32 | 45.64 | 108 | 铂科新材 | 2023-11-15 三 | 47.50 | 47.28 | 56.74 | 56.74 | 47.50 | 20.01% | 8.89% | 138867 | 74704万 | 88.64 | 112.81 | 45.04 | 109 | 铂科新材 | 2023-11-14 二 | 47.54 | 47.37 | 47.28 | 47.95 | 46.60 | -0.19% | 1.09% | 17022 | 8027万 | 73.86 | 94 | 37.53 | 110 | 铂科新材 | 2023-11-13 一 | 47.58 | 47.33 | 47.37 | 49.16 | 47.07 | 0.08% | 1.73% | 27066 | 12998万 | 74 | 94.18 | 37.6 | 111 | 铂科新材 | 2023-11-10 五 | 47.01 | 47.16 | 47.33 | 47.99 | 46.51 | 0.36% | 1.17% | 18243 | 8639万 | 73.94 | 94.1 | 37.57 | 112 | 铂科新材 | 2023-11-09 四 | 47.50 | 47.30 | 47.16 | 48.40 | 47.01 | -0.30% | 1.88% | 29432 | 14030万 | 73.67 | 93.76 | 37.43 | 113 | 铂科新材 | 2023-11-08 三 | 45.70 | 45.69 | 47.30 | 47.75 | 45.55 | 3.52% | 2.57% | 40073 | 18829万 | 73.89 | 94.04 | 37.55 | 114 | 铂科新材 | 2023-11-07 二 | 45.37 | 45.44 | 45.69 | 46.04 | 44.73 | 0.55% | 1.00% | 15700 | 7165万 | 71.38 | 90.84 | 36.27 | 115 | 铂科新材 | 2023-11-06 一 | 44.12 | 43.98 | 45.44 | 45.69 | 44.12 | 3.32% | 1.06% | 16532 | 7464万 | 70.99 | 90.34 | 36.07 | 116 | 铂科新材 | 2023-11-03 五 | 43.63 | 43.59 | 43.98 | 44.48 | 43.62 | 0.89% | 0.66% | 10301 | 4548万 | 68.71 | 87.44 | 34.91 | 117 | 铂科新材 | 2023-11-02 四 | 45.11 | 44.96 | 43.59 | 45.36 | 43.55 | -3.05% | 0.88% | 13717 | 6041万 | 68.09 | 86.65 | 34.6 | 118 | 铂科新材 | 2023-11-01 三 | 44.40 | 44.60 | 44.96 | 45.30 | 44.16 | 0.81% | 1.03% | 16020 | 7170万 | 70.23 | 89.38 | 35.68 | 119 | 铂科新材 | 2023-10-31 二 | 45.51 | 45.48 | 44.60 | 45.89 | 44.25 | -1.93% | 1.31% | 20524 | 9203万 | 69.67 | 88.66 | 35.4 | 120 | 铂科新材 | 2023-10-30 一 | 41.17 | 42.08 | 45.48 | 46.30 | 41.12 | 8.08% | 3.04% | 47509 | 20832万 | 71.05 | 90.41 | 36.1 | 121 | 铂科新材 | 2023-10-27 五 | 39.21 | 39.58 | 42.08 | 42.27 | 38.76 | 6.32% | 2.00% | 31206 | 12691万 | 65.74 | 83.65 | 33.4 | 122 | 铂科新材 | 2023-10-26 四 | 40.36 | 40.33 | 39.58 | 40.36 | 38.87 | -1.86% | 1.30% | 20261 | 7975万 | 61.83 | 78.68 | 31.41 | 123 | 铂科新材 | 2023-10-25 三 | 39.87 | 39.78 | 40.33 | 41.16 | 39.68 | 1.38% | 1.15% | 17924 | 7262万 | 63 | 80.17 | 32.01 | 124 | 铂科新材 | 2023-10-24 二 | 39.98 | 39.92 | 39.78 | 40.51 | 38.10 | -0.35% | 1.55% | 24274 | 9620万 | 62.14 | 79.08 | 31.57 | 125 | 铂科新材 | 2023-10-23 一 | 42.30 | 42.72 | 39.92 | 42.79 | 39.53 | -6.55% | 1.65% | 25725 | 10463万 | 62.36 | 79.36 | 31.68 | 126 | 铂科新材 | 2023-10-20 五 | 42.90 | 43.25 | 42.72 | 43.30 | 42.58 | -1.23% | 1.05% | 16348 | 7014万 | 66.74 | 84.92 | 34.2 | 127 | 铂科新材 | 2023-10-19 四 | 43.32 | 43.62 | 43.25 | 44.13 | 43.20 | -0.85% | 0.89% | 13905 | 6066万 | 67.56 | 85.98 | 34.62 | 128 | 铂科新材 | 2023-10-18 三 | 44.80 | 45.19 | 43.62 | 45.11 | 43.61 | -3.47% | 1.11% | 17304 | 7609万 | 68.14 | 86.71 | 34.92 | 129 | 铂科新材 | 2023-10-17 二 | 45.33 | 45.31 | 45.19 | 45.49 | 44.51 | -0.26% | 0.91% | 14209 | 6394万 | 70.59 | 89.83 | 36.17 | 130 | 铂科新材 | 2023-10-16 一 | 46.15 | 46.00 | 45.31 | 46.15 | 44.95 | -1.50% | 1.16% | 18068 | 8189万 | 70.78 | 90.07 | 36.27 | 131 | 铂科新材 | 2023-10-13 五 | 46.59 | 46.82 | 46.00 | 46.60 | 45.88 | -1.75% | 1.07% | 16640 | 7671万 | 71.86 | 91.44 | 36.82 | 132 | 铂科新材 | 2023-10-12 四 | 46.69 | 46.71 | 46.82 | 46.99 | 45.88 | 0.24% | 1.29% | 20122 | 9343万 | 73.14 | 93.07 | 37.48 | 133 | 铂科新材 | 2023-10-11 三 | 46.63 | 46.66 | 46.71 | 47.50 | 46.37 | 0.11% | 1.41% | 22075 | 10363万 | 72.97 | 92.85 | 37.39 | 134 | 铂科新材 | 2023-10-10 二 | 47.74 | 47.82 | 46.66 | 47.74 | 46.20 | -2.43% | 2.02% | 31539 | 14725万 | 72.89 | 92.75 | 37.35 | 135 | 铂科新材 | 2023-10-09 一 | 45.68 | 45.65 | 47.82 | 48.86 | 45.02 | 4.75% | 3.51% | 54776 | 25874万 | 74.7 | 95.06 | 38.28 | 136 | 铂科新材 | 2023-09-28 四 | 45.34 | 45.21 | 45.65 | 45.99 | 44.85 | 0.97% | 1.40% | 21845 | 9902万 | 71.31 | 90.75 | 36.54 | 137 | 铂科新材 | 2023-09-27 三 | 43.82 | 44.03 | 45.21 | 46.58 | 43.35 | 2.68% | 2.46% | 38381 | 17422万 | 70.63 | 89.87 | 36.19 | 138 | 铂科新材 | 2023-09-26 二 | 44.14 | 44.09 | 44.03 | 44.71 | 43.26 | -0.14% | 1.49% | 23302 | 10209万 | 68.78 | 87.53 | 35.25 | 139 | 铂科新材 | 2023-09-25 一 | 44.37 | 44.49 | 44.09 | 44.49 | 43.21 | -0.90% | 1.54% | 24132 | 10548万 | 68.88 | 87.65 | 35.29 | 140 | 铂科新材 | 2023-09-22 五 | 42.50 | 42.33 | 44.49 | 44.50 | 41.85 | 5.10% | 1.70% | 26579 | 11557万 | 69.5 | 88.44 | 35.61 | 141 | 铂科新材 | 2023-09-21 四 | 42.85 | 42.80 | 42.33 | 43.10 | 42.32 | -1.10% | 0.72% | 11288 | 4812万 | 66.13 | 84.15 | 33.88 | 142 | 铂科新材 | 2023-09-20 三 | 43.15 | 43.64 | 42.80 | 43.90 | 42.68 | -1.92% | 1.07% | 16649 | 7199万 | 66.86 | 85.08 | 34.26 | 143 | 铂科新材 | 2023-09-19 二 | 44.00 | 44.05 | 43.64 | 44.78 | 43.60 | -0.93% | 1.39% | 21721 | 9562万 | 68.17 | 86.75 | 34.93 | 144 | 铂科新材 | 2023-09-18 一 | 43.80 | 44.30 | 44.05 | 44.89 | 43.50 | -0.56% | 1.39% | 21746 | 9616万 | 68.81 | 87.57 | 35.26 | 145 | 铂科新材 | 2023-09-15 五 | 44.73 | 44.19 | 44.30 | 45.30 | 43.41 | 0.25% | 1.44% | 22425 | 9932万 | 69.2 | 88.06 | 35.46 | 146 | 铂科新材 | 2023-09-14 四 | 43.99 | 44.18 | 44.19 | 44.96 | 43.99 | 0.02% | 1.23% | 19211 | 8524万 | 69.03 | 87.84 | 35.37 | 147 | 铂科新材 | 2023-09-13 三 | 45.20 | 45.20 | 44.18 | 45.35 | 43.62 | -2.26% | 1.32% | 20646 | 9126万 | 69.02 | 87.83 | 35.37 | 148 | 铂科新材 | 2023-09-12 二 | 45.04 | 45.02 | 45.20 | 45.75 | 44.81 | 0.40% | 1.49% | 23252 | 10540万 | 70.61 | 89.85 | 36.18 | 149 | 铂科新材 | 2023-09-11 一 | 44.43 | 44.29 | 45.02 | 45.33 | 43.54 | 1.65% | 1.52% | 23773 | 10617万 | 70.33 | 89.49 | 36.04 | 150 | 铂科新材 | 2023-09-08 五 | 43.40 | 43.43 | 44.29 | 44.55 | 43.04 | 1.98% | 1.32% | 20566 | 9075万 | 69.19 | 88.04 | 35.45 | 151 | 铂科新材 | 2023-09-07 四 | 44.43 | 44.57 | 43.43 | 44.44 | 43.43 | -2.56% | 1.32% | 20653 | 9049万 | 67.84 | 86.33 | 34.77 | 152 | 铂科新材 | 2023-09-06 三 | 44.37 | 44.15 | 44.57 | 44.65 | 43.51 | 0.95% | 1.48% | 23081 | 10170万 | 69.63 | 88.6 | 35.68 | 153 | 铂科新材 | 2023-09-05 二 | 44.40 | 44.53 | 44.15 | 44.96 | 44.00 | -0.85% | 1.27% | 19779 | 8788万 | 68.97 | 87.77 | 35.34 | 154 | 铂科新材 | 2023-09-04 一 | 44.80 | 44.52 | 44.53 | 45.08 | 43.70 | 0.02% | 1.53% | 23933 | 10571万 | 69.56 | 88.52 | 35.65 | 155 | 铂科新材 | 2023-09-01 五 | 45.80 | 45.11 | 44.52 | 46.10 | 44.17 | -1.31% | 1.58% | 24629 | 11101万 | 69.55 | 88.5 | 35.64 | 156 | 铂科新材 | 2023-08-31 四 | 46.28 | 46.28 | 45.11 | 46.38 | 44.82 | -2.53% | 1.57% | 24473 | 11070万 | 70.47 | 89.67 | 36.11 | 157 | 铂科新材 | 2023-08-30 三 | 44.80 | 44.85 | 46.28 | 46.70 | 44.70 | 3.19% | 2.13% | 33336 | 15383万 | 72.3 | 92 | 37.05 | 158 | 铂科新材 | 2023-08-29 二 | 42.94 | 42.88 | 44.85 | 45.33 | 42.64 | 4.59% | 1.96% | 30572 | 13575万 | 70.06 | 89.16 | 35.9 | 159 | 铂科新材 | 2023-08-28 一 | 46.20 | 42.81 | 42.88 | 47.23 | 42.61 | 0.16% | 2.35% | 36781 | 16222万 | 66.99 | 85.24 | 34.33 | 160 | 铂科新材 | 2023-08-25 五 | 43.86 | 43.97 | 42.81 | 44.48 | 42.50 | -2.64% | 1.23% | 19238 | 8350万 | 66.88 | 85.1 | 37.59 | 161 | 铂科新材 | 2023-08-23 三 | 44.60 | 44.40 | 43.31 | 44.63 | 43.10 | -2.45% | 0.87% | 13610 | 5953万 | 67.66 | 86.1 | 38.03 | 162 | 铂科新材 | 2023-08-22 二 | 44.50 | 44.11 | 44.40 | 44.94 | 43.53 | 0.66% | 0.96% | 14988 | 6628万 | 69.36 | 88.26 | 38.99 |
|
行情刷新 | 流通股东
|