| 股票名称 | 代码 300848 | 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 | 美瑞新材 | 2024-05-28 二 | 21.68 | 21.71 | 21.20 | 21.70 | 21.10 | -2.35% | 1.01% | 18595 | 3967万 | 39.04 | 67.54 | 88.26 | 2 | 美瑞新材 | 2024-05-27 一 | 21.98 | 22.01 | 21.71 | 22.02 | 20.99 | -1.36% | 1.68% | 30872 | 6607万 | 39.98 | 69.17 | 90.39 | 3 | 美瑞新材 | 2024-05-24 五 | 23.23 | 23.25 | 22.01 | 23.80 | 21.80 | -5.33% | 1.87% | 34470 | 7839万 | 40.54 | 70.13 | 91.64 | 4 | 美瑞新材 | 2024-05-23 四 | 23.67 | 23.67 | 23.25 | 23.67 | 22.89 | -1.77% | 1.68% | 30964 | 7196万 | 42.82 | 74.08 | 96.8 | 5 | 美瑞新材 | 2024-05-22 三 | 22.08 | 22.07 | 23.67 | 24.23 | 21.88 | 7.25% | 2.93% | 54013 | 12615万 | 43.59 | 75.41 | 98.55 | 6 | 美瑞新材 | 2024-05-21 二 | 21.60 | 21.62 | 22.07 | 22.19 | 21.31 | 2.08% | 1.19% | 21375 | 4685万 | 39.62 | 70.32 | 91.88 | 7 | 美瑞新材 | 2024-05-20 一 | 21.91 | 21.90 | 21.62 | 22.59 | 21.47 | -1.28% | 1.35% | 24284 | 5261万 | 38.81 | 68.88 | 90.01 | 8 | 美瑞新材 | 2024-05-17 五 | 21.91 | 22.21 | 21.90 | 22.19 | 21.51 | -1.40% | 1.55% | 27741 | 6037万 | 39.32 | 69.77 | 91.18 | 9 | 美瑞新材 | 2024-05-16 四 | 22.30 | 22.23 | 22.21 | 22.70 | 22.08 | -0.09% | 1.01% | 18094 | 4051万 | 39.87 | 70.76 | 92.47 | 10 | 美瑞新材 | 2024-05-15 三 | 22.15 | 22.15 | 22.23 | 22.40 | 21.56 | 0.36% | 1.19% | 21312 | 4703万 | 39.91 | 70.83 | 92.55 | 11 | 美瑞新材 | 2024-05-14 二 | 22.43 | 22.30 | 22.15 | 23.49 | 22.09 | -0.67% | 1.60% | 28796 | 6543万 | 39.76 | 70.57 | 92.22 | 12 | 美瑞新材 | 2024-05-13 一 | 23.27 | 23.27 | 22.30 | 23.28 | 22.12 | -4.17% | 1.53% | 27506 | 6186万 | 40.03 | 71.05 | 92.84 | 13 | 美瑞新材 | 2024-05-10 五 | 23.17 | 23.12 | 23.27 | 23.28 | 22.84 | 0.65% | 1.70% | 30445 | 7010万 | 41.78 | 74.14 | 96.88 | 14 | 美瑞新材 | 2024-05-09 四 | 22.44 | 22.25 | 23.12 | 23.80 | 22.40 | 3.91% | 2.88% | 51631 | 11926万 | 41.51 | 73.66 | 96.26 | 15 | 美瑞新材 | 2024-05-08 三 | 22.30 | 22.55 | 22.25 | 22.80 | 22.02 | -1.33% | 1.57% | 28188 | 6257万 | 39.94 | 70.89 | 92.63 | 16 | 美瑞新材 | 2024-05-07 二 | 22.78 | 22.20 | 22.55 | 22.80 | 21.88 | 1.58% | 2.80% | 50218 | 11299万 | 40.48 | 71.85 | 93.88 | 17 | 美瑞新材 | 2024-05-06 一 | 19.81 | 19.56 | 22.20 | 22.57 | 19.57 | 13.50% | 3.54% | 63486 | 13633万 | 39.85 | 70.73 | 92.43 | 18 | 美瑞新材 | 2024-04-30 二 | 19.60 | 19.50 | 19.56 | 19.72 | 19.25 | 0.31% | 0.86% | 15399 | 3002万 | 35.11 | 62.32 | 81.43 | 19 | 美瑞新材 | 2024-04-29 一 | 19.36 | 19.49 | 19.50 | 19.80 | 19.09 | 0.05% | 1.27% | 22792 | 4444万 | 35.01 | 62.13 | 81.19 | 20 | 美瑞新材 | 2024-04-26 五 | 19.36 | 19.37 | 19.49 | 19.65 | 19.02 | 0.62% | 0.90% | 16158 | 3127万 | 34.99 | 62.1 | 81.14 | 21 | 美瑞新材 | 2024-04-25 四 | 19.05 | 18.92 | 19.37 | 19.76 | 18.87 | 2.38% | 1.19% | 21303 | 4113万 | 34.77 | 61.71 | 80.64 | 22 | 美瑞新材 | 2024-04-24 三 | 18.58 | 18.35 | 18.92 | 18.99 | 18.11 | 3.11% | 0.90% | 16073 | 2985万 | 33.97 | 60.28 | 78.77 | 23 | 美瑞新材 | 2024-04-23 二 | 18.60 | 18.77 | 18.35 | 18.70 | 17.85 | -2.24% | 0.91% | 16382 | 3007万 | 32.94 | 58.46 | 76.4 | 24 | 美瑞新材 | 2024-04-22 一 | 18.60 | 18.72 | 18.77 | 19.12 | 18.35 | 0.27% | 0.85% | 15308 | 2878万 | 33.7 | 59.8 | 59.91 | 25 | 美瑞新材 | 2024-04-19 五 | 18.40 | 18.40 | 18.72 | 18.90 | 18.09 | 1.74% | 0.63% | 11289 | 2098万 | 33.61 | 59.64 | 59.75 | 26 | 美瑞新材 | 2024-04-18 四 | 19.19 | 18.88 | 18.40 | 19.19 | 18.37 | -2.54% | 0.75% | 13428 | 2501万 | 33.03 | 58.62 | 58.73 | 27 | 美瑞新材 | 2024-04-17 三 | 18.80 | 18.22 | 18.88 | 19.05 | 18.30 | 3.62% | 0.81% | 14487 | 2728万 | 33.89 | 60.15 | 60.27 | 28 | 美瑞新材 | 2024-04-16 二 | 18.35 | 18.66 | 18.22 | 18.80 | 17.45 | -2.36% | 1.20% | 21521 | 3897万 | 32.71 | 58.05 | 58.16 | 29 | 美瑞新材 | 2024-04-15 一 | 18.74 | 18.54 | 18.66 | 19.50 | 18.40 | 0.65% | 1.02% | 18354 | 3471万 | 33.5 | 59.45 | 59.56 | 30 | 美瑞新材 | 2024-04-12 五 | 18.55 | 18.59 | 18.54 | 18.80 | 18.45 | -0.27% | 0.74% | 13327 | 2479万 | 33.28 | 59.07 | 59.18 | 31 | 美瑞新材 | 2024-04-11 四 | 19.77 | 18.88 | 18.59 | 19.77 | 18.52 | -1.54% | 0.86% | 15350 | 2891万 | 33.37 | 59.23 | 59.34 | 32 | 美瑞新材 | 2024-04-10 三 | 19.39 | 19.30 | 18.88 | 19.74 | 18.72 | -2.18% | 0.88% | 15855 | 3025万 | 33.89 | 60.15 | 60.27 | 33 | 美瑞新材 | 2024-04-09 二 | 19.50 | 19.13 | 19.30 | 19.51 | 18.82 | 0.89% | 0.70% | 12529 | 2404万 | 34.65 | 61.49 | 61.61 | 34 | 美瑞新材 | 2024-04-08 一 | 19.75 | 19.90 | 19.13 | 19.75 | 19.08 | -3.87% | 0.98% | 17567 | 3400万 | 34.34 | 60.95 | 61.06 | 35 | 美瑞新材 | 2024-04-03 三 | 19.53 | 19.60 | 19.90 | 19.99 | 19.14 | 1.53% | 1.14% | 20538 | 4030万 | 35.73 | 63.4 | 63.52 | 36 | 美瑞新材 | 2024-04-02 二 | 19.84 | 19.96 | 19.60 | 20.59 | 19.53 | -1.80% | 1.50% | 26875 | 5351万 | 35.19 | 62.45 | 62.56 | 37 | 美瑞新材 | 2024-04-01 一 | 18.87 | 18.88 | 19.96 | 21.12 | 18.56 | 5.72% | 2.18% | 39163 | 7732万 | 35.83 | 63.59 | 63.71 | 38 | 美瑞新材 | 2024-03-29 五 | 18.78 | 18.79 | 18.88 | 19.55 | 18.72 | 0.48% | 1.35% | 24187 | 4642万 | 33.89 | 60.15 | 60.27 | 39 | 美瑞新材 | 2024-03-28 四 | 18.24 | 18.50 | 18.79 | 18.81 | 17.95 | 1.57% | 1.43% | 25614 | 4753万 | 33.73 | 59.87 | 59.98 | 40 | 美瑞新材 | 2024-03-27 三 | 18.34 | 18.34 | 18.50 | 19.57 | 18.15 | 0.87% | 1.91% | 34241 | 6474万 | 33.21 | 58.94 | 59.05 | 41 | 美瑞新材 | 2024-03-26 二 | 17.55 | 17.62 | 18.34 | 18.39 | 17.53 | 4.09% | 1.44% | 25768 | 4635万 | 32.92 | 58.43 | 58.54 | 42 | 美瑞新材 | 2024-03-25 一 | 17.64 | 17.69 | 17.62 | 17.99 | 17.43 | -0.40% | 1.12% | 20124 | 3562万 | 31.63 | 56.14 | 56.24 | 43 | 美瑞新材 | 2024-03-22 五 | 18.15 | 18.02 | 17.69 | 18.29 | 17.49 | -1.83% | 1.42% | 25411 | 4511万 | 31.76 | 56.36 | 56.47 | 44 | 美瑞新材 | 2024-03-21 四 | 18.50 | 18.50 | 18.02 | 18.51 | 18.01 | -2.59% | 1.34% | 24022 | 4379万 | 32.35 | 57.41 | 57.52 | 45 | 美瑞新材 | 2024-03-20 三 | 18.28 | 18.48 | 18.50 | 18.75 | 18.00 | 0.11% | 1.71% | 30727 | 5620万 | 33.21 | 58.94 | 59.05 | 46 | 美瑞新材 | 2024-03-19 二 | 17.37 | 17.41 | 18.48 | 19.50 | 17.27 | 6.15% | 2.67% | 47890 | 8765万 | 33.18 | 58.88 | 58.99 | 47 | 美瑞新材 | 2024-03-18 一 | 17.02 | 17.24 | 17.41 | 17.51 | 17.02 | 0.99% | 1.74% | 31262 | 5412万 | 31.26 | 55.47 | 55.57 | 48 | 美瑞新材 | 2024-03-15 五 | 17.42 | 17.70 | 17.24 | 17.67 | 16.80 | -2.60% | 2.40% | 43172 | 7407万 | 30.95 | 54.93 | 55.03 | 49 | 美瑞新材 | 2024-03-14 四 | 15.74 | 15.67 | 17.70 | 18.80 | 15.35 | 12.95% | 3.50% | 62865 | 10594万 | 31.78 | 56.39 | 56.5 | 50 | 美瑞新材 | 2024-03-08 五 | 14.80 | 14.82 | 15.27 | 15.65 | 14.72 | 3.04% | 1.69% | 30301 | 4575万 | 27.41 | 48.65 | 48.74 | 51 | 美瑞新材 | 2024-03-07 四 | 15.20 | 15.01 | 14.82 | 15.33 | 14.70 | -1.27% | 0.91% | 16377 | 2461万 | 26.61 | 47.22 | 47.31 | 52 | 美瑞新材 | 2024-03-06 三 | 14.96 | 14.92 | 15.01 | 15.21 | 14.68 | 0.60% | 0.82% | 14773 | 2209万 | 26.95 | 47.82 | 47.91 | 53 | 美瑞新材 | 2024-03-05 二 | 15.42 | 15.40 | 14.92 | 15.50 | 14.90 | -3.12% | 0.61% | 10879 | 1647万 | 26.78 | 47.54 | 47.62 | 54 | 美瑞新材 | 2024-03-04 一 | 15.66 | 15.59 | 15.40 | 15.76 | 15.15 | -1.22% | 0.72% | 12964 | 1992万 | 27.65 | 49.07 | 49.16 | 55 | 美瑞新材 | 2024-03-01 五 | 15.56 | 15.38 | 15.59 | 15.64 | 15.28 | 1.37% | 0.86% | 15373 | 2380万 | 27.99 | 49.67 | 49.76 | 56 | 美瑞新材 | 2024-02-29 四 | 14.39 | 14.65 | 15.38 | 15.49 | 14.39 | 4.98% | 1.80% | 32237 | 4907万 | 27.61 | 49 | 49.09 | 57 | 美瑞新材 | 2024-02-28 三 | 15.64 | 15.64 | 14.65 | 15.89 | 14.65 | -6.33% | 1.95% | 35045 | 5377万 | 26.3 | 46.68 | 46.76 | 58 | 美瑞新材 | 2024-02-27 二 | 15.46 | 15.40 | 15.64 | 15.64 | 15.10 | 1.56% | 1.68% | 30220 | 4649万 | 28.08 | 49.83 | 49.92 | 59 | 美瑞新材 | 2024-02-26 一 | 15.15 | 15.42 | 15.40 | 15.72 | 15.02 | -0.13% | 1.26% | 22548 | 3484万 | 27.65 | 49.07 | 49.16 | 60 | 美瑞新材 | 2024-02-23 五 | 15.08 | 15.08 | 15.42 | 15.58 | 14.93 | 2.25% | 0.83% | 14852 | 2270万 | 27.68 | 49.13 | 49.22 | 61 | 美瑞新材 | 2024-02-22 四 | 15.03 | 15.10 | 15.08 | 15.28 | 14.90 | -0.13% | 0.62% | 11141 | 1677万 | 27.07 | 48.05 | 48.14 | 62 | 美瑞新材 | 2024-02-21 三 | 14.50 | 14.67 | 15.10 | 15.34 | 14.39 | 2.93% | 1.47% | 26306 | 3947万 | 27.11 | 48.11 | 48.2 | 63 | 美瑞新材 | 2024-02-20 二 | 14.83 | 14.83 | 14.67 | 14.98 | 14.43 | -1.08% | 1.06% | 19017 | 2793万 | 26.34 | 46.74 | 46.83 | 64 | 美瑞新材 | 2024-02-19 一 | 14.86 | 14.86 | 14.83 | 15.36 | 14.64 | -0.20% | 1.15% | 20635 | 3073万 | 26.62 | 47.25 | 47.34 | 65 | 美瑞新材 | 2024-02-08 四 | 12.90 | 12.97 | 14.86 | 14.99 | 12.48 | 14.57% | 1.91% | 34313 | 4676万 | 26.68 | 47.34 | 47.43 | 66 | 美瑞新材 | 2024-02-07 三 | 13.00 | 13.06 | 12.97 | 13.53 | 12.81 | -0.69% | 1.63% | 29336 | 3857万 | 23.28 | 41.32 | 41.4 | 67 | 美瑞新材 | 2024-02-06 二 | 12.01 | 12.25 | 13.06 | 13.38 | 11.27 | 6.61% | 2.09% | 37466 | 4506万 | 23.45 | 41.61 | 41.69 | 68 | 美瑞新材 | 2024-02-05 一 | 12.42 | 12.70 | 12.25 | 12.77 | 11.64 | -3.54% | 1.73% | 31125 | 3761万 | 21.99 | 39.03 | 39.1 | 69 | 美瑞新材 | 2024-02-02 五 | 13.38 | 13.38 | 12.70 | 13.62 | 12.31 | -5.08% | 1.51% | 27046 | 3485万 | 22.8 | 40.46 | 40.54 | 70 | 美瑞新材 | 2024-02-01 四 | 13.77 | 13.40 | 13.38 | 13.77 | 13.13 | -0.15% | 1.12% | 20176 | 2710万 | 24.02 | 42.63 | 42.71 | 71 | 美瑞新材 | 2024-01-31 三 | 14.20 | 14.20 | 13.40 | 14.28 | 13.40 | -5.63% | 1.12% | 20196 | 2771万 | 24.06 | 42.69 | 42.77 | 72 | 美瑞新材 | 2024-01-30 二 | 14.86 | 14.80 | 14.20 | 14.88 | 14.20 | -4.05% | 0.65% | 11622 | 1692万 | 25.49 | 45.24 | 45.33 | 73 | 美瑞新材 | 2024-01-29 一 | 15.52 | 15.35 | 14.80 | 15.52 | 14.68 | -3.58% | 0.79% | 14234 | 2123万 | 26.57 | 47.15 | 47.24 | 74 | 美瑞新材 | 2024-01-26 五 | 15.57 | 15.48 | 15.35 | 15.75 | 15.22 | -0.84% | 1.01% | 18074 | 2800万 | 27.56 | 48.91 | 49 | 75 | 美瑞新材 | 2024-01-25 四 | 15.36 | 15.38 | 15.48 | 15.66 | 15.00 | 0.65% | 1.30% | 23316 | 3581万 | 27.79 | 49.32 | 49.41 | 76 | 美瑞新材 | 2024-01-24 三 | 15.54 | 15.32 | 15.38 | 15.61 | 14.60 | 0.39% | 1.24% | 22292 | 3363万 | 27.61 | 49 | 49.09 | 77 | 美瑞新材 | 2024-01-23 二 | 15.08 | 15.14 | 15.32 | 15.35 | 14.88 | 1.19% | 0.96% | 17296 | 2620万 | 27.5 | 48.81 | 48.9 | 78 | 美瑞新材 | 2024-01-22 一 | 16.25 | 16.25 | 15.14 | 16.28 | 15.05 | -6.83% | 1.47% | 26359 | 4130万 | 27.18 | 48.24 | 48.33 | 79 | 美瑞新材 | 2024-01-19 五 | 16.71 | 16.84 | 16.25 | 17.01 | 16.20 | -3.50% | 1.19% | 21308 | 3517万 | 29.17 | 51.77 | 51.87 | 80 | 美瑞新材 | 2024-01-18 四 | 17.18 | 17.02 | 16.84 | 17.18 | 16.40 | -1.06% | 0.71% | 12793 | 2138万 | 30.23 | 53.65 | 53.75 | 81 | 美瑞新材 | 2024-01-17 三 | 17.67 | 17.57 | 17.02 | 17.67 | 17.01 | -3.13% | 0.42% | 7537 | 1306万 | 30.56 | 54.23 | 54.33 | 82 | 美瑞新材 | 2024-01-16 二 | 17.74 | 17.58 | 17.57 | 17.77 | 17.30 | -0.06% | 0.41% | 7315 | 1277万 | 31.54 | 55.98 | 56.08 | 83 | 美瑞新材 | 2024-01-15 一 | 18.00 | 17.76 | 17.58 | 18.00 | 17.51 | -1.01% | 0.32% | 5783 | 1022万 | 31.56 | 56.01 | 56.12 | 84 | 美瑞新材 | 2024-01-12 五 | 17.73 | 17.73 | 17.76 | 17.96 | 17.68 | 0.17% | 0.52% | 9412 | 1674万 | 31.88 | 56.58 | 56.69 | 85 | 美瑞新材 | 2024-01-11 四 | 17.70 | 17.64 | 17.73 | 18.01 | 17.52 | 0.51% | 0.65% | 11698 | 2081万 | 31.83 | 56.49 | 56.59 | 86 | 美瑞新材 | 2024-01-10 三 | 17.85 | 17.88 | 17.64 | 18.04 | 17.50 | -1.34% | 0.55% | 9806 | 1742万 | 31.67 | 56.2 | 56.31 | 87 | 美瑞新材 | 2024-01-09 二 | 18.16 | 17.75 | 17.88 | 18.35 | 17.71 | 0.73% | 0.77% | 13898 | 2497万 | 32.1 | 56.97 | 57.07 | 88 | 美瑞新材 | 2024-01-08 一 | 18.07 | 18.06 | 17.75 | 18.58 | 17.71 | -1.72% | 1.21% | 21774 | 3940万 | 31.87 | 56.55 | 56.66 | 89 | 美瑞新材 | 2024-01-05 五 | 18.78 | 18.62 | 18.06 | 18.87 | 17.89 | -3.01% | 1.17% | 20945 | 3834万 | 32.42 | 57.54 | 57.65 | 90 | 美瑞新材 | 2024-01-04 四 | 18.96 | 18.96 | 18.62 | 19.01 | 18.47 | -1.79% | 0.57% | 10225 | 1909万 | 33.43 | 59.32 | 59.44 | 91 | 美瑞新材 | 2024-01-03 三 | 19.36 | 19.19 | 18.96 | 19.36 | 18.82 | -1.20% | 0.47% | 8512 | 1625万 | 34.04 | 60.41 | 60.52 | 92 | 美瑞新材 | 2024-01-02 二 | 19.37 | 19.13 | 19.19 | 19.61 | 19.08 | 0.31% | 0.50% | 8929 | 1728万 | 34.45 | 61.14 | 61.25 | 93 | 美瑞新材 | 2023-12-29 五 | 18.98 | 19.07 | 19.13 | 19.15 | 18.79 | 0.31% | 0.52% | 9335 | 1773万 | 34.34 | 60.95 | 61.06 | 94 | 美瑞新材 | 2023-12-28 四 | 18.94 | 18.89 | 19.07 | 19.22 | 18.76 | 0.95% | 0.63% | 11258 | 2146万 | 34.24 | 60.76 | 60.87 | 95 | 美瑞新材 | 2023-12-27 三 | 18.53 | 18.66 | 18.89 | 19.00 | 18.53 | 1.23% | 0.37% | 6674 | 1256万 | 33.91 | 60.18 | 60.3 | 96 | 美瑞新材 | 2023-12-26 二 | 18.86 | 18.80 | 18.66 | 19.02 | 18.58 | -0.74% | 0.28% | 5011 | 937万 | 33.5 | 59.45 | 59.56 | 97 | 美瑞新材 | 2023-12-25 一 | 18.66 | 18.70 | 18.80 | 18.95 | 18.50 | 0.53% | 0.35% | 6252 | 1175万 | 33.75 | 59.9 | 60.01 | 98 | 美瑞新材 | 2023-12-22 五 | 18.80 | 18.66 | 18.70 | 18.89 | 18.51 | 0.21% | 0.48% | 8626 | 1611万 | 33.57 | 59.58 | 59.69 | 99 | 美瑞新材 | 2023-12-21 四 | 19.06 | 19.07 | 18.66 | 19.29 | 18.36 | -2.15% | 1.09% | 19527 | 3655万 | 33.5 | 59.45 | 59.56 | 100 | 美瑞新材 | 2023-12-20 三 | 19.70 | 19.58 | 19.07 | 19.74 | 19.03 | -2.60% | 0.49% | 8712 | 1685万 | 34.24 | 60.76 | 60.87 | 101 | 美瑞新材 | 2023-12-19 二 | 19.29 | 19.40 | 19.58 | 19.63 | 19.19 | 0.93% | 0.63% | 11333 | 2200万 | 35.15 | 62.38 | 62.5 | 102 | 美瑞新材 | 2023-12-18 一 | 19.97 | 19.76 | 19.40 | 19.97 | 19.19 | -1.82% | 0.58% | 10460 | 2032万 | 34.83 | 61.81 | 61.93 | 103 | 美瑞新材 | 2023-12-15 五 | 20.32 | 20.24 | 19.76 | 20.35 | 19.63 | -2.37% | 0.57% | 10318 | 2055万 | 35.47 | 62.96 | 63.07 | 104 | 美瑞新材 | 2023-12-14 四 | 20.30 | 20.38 | 20.24 | 20.75 | 20.17 | -0.69% | 0.33% | 5928 | 1203万 | 36.34 | 64.49 | 64.61 | 105 | 美瑞新材 | 2023-12-13 三 | 20.20 | 20.22 | 20.38 | 20.80 | 20.05 | 0.79% | 0.63% | 11306 | 2311万 | 36.59 | 64.93 | 65.05 | 106 | 美瑞新材 | 2023-12-12 二 | 20.17 | 20.07 | 20.22 | 20.28 | 19.88 | 0.75% | 0.51% | 9120 | 1830万 | 36.3 | 64.42 | 64.54 | 107 | 美瑞新材 | 2023-12-11 一 | 19.74 | 19.75 | 20.07 | 20.07 | 19.52 | 1.62% | 0.47% | 8389 | 1670万 | 36.03 | 63.94 | 64.06 | 108 | 美瑞新材 | 2023-12-08 五 | 19.94 | 20.14 | 19.75 | 20.14 | 19.66 | -1.94% | 0.60% | 10806 | 2143万 | 35.46 | 62.92 | 63.04 | 109 | 美瑞新材 | 2023-12-07 四 | 20.01 | 20.09 | 20.14 | 20.19 | 19.81 | 0.25% | 0.58% | 10499 | 2100万 | 36.16 | 64.17 | 64.29 | 110 | 美瑞新材 | 2023-12-06 三 | 20.30 | 20.02 | 20.09 | 20.43 | 19.96 | 0.35% | 0.62% | 11200 | 2263万 | 36.07 | 64.01 | 64.13 | 111 | 美瑞新材 | 2023-12-05 二 | 20.48 | 20.44 | 20.02 | 20.48 | 20.00 | -2.05% | 0.64% | 11540 | 2331万 | 35.94 | 63.79 | 63.9 | 112 | 美瑞新材 | 2023-12-04 一 | 20.79 | 20.59 | 20.44 | 20.98 | 20.20 | -0.73% | 0.70% | 12575 | 2571万 | 36.69 | 65.12 | 65.24 | 113 | 美瑞新材 | 2023-12-01 五 | 21.16 | 21.30 | 20.59 | 21.25 | 20.16 | -3.33% | 1.31% | 23451 | 4821万 | 36.96 | 65.6 | 65.72 | 114 | 美瑞新材 | 2023-11-30 四 | 21.54 | 21.58 | 21.30 | 21.58 | 21.11 | -1.30% | 0.66% | 11862 | 2525万 | 38.24 | 67.86 | 67.99 | 115 | 美瑞新材 | 2023-11-29 三 | 21.42 | 21.55 | 21.58 | 21.72 | 21.42 | 0.14% | 0.39% | 7073 | 1528万 | 38.74 | 68.76 | 68.88 | 116 | 美瑞新材 | 2023-11-28 二 | 21.42 | 21.32 | 21.55 | 21.60 | 21.18 | 1.08% | 0.43% | 7776 | 1671万 | 38.69 | 68.66 | 68.79 | 117 | 美瑞新材 | 2023-11-27 一 | 21.14 | 21.08 | 21.32 | 21.50 | 20.87 | 1.14% | 0.60% | 10822 | 2299万 | 38.27 | 67.93 | 68.05 | 118 | 美瑞新材 | 2023-11-24 五 | 21.29 | 21.38 | 21.08 | 21.30 | 20.95 | -1.40% | 0.48% | 8596 | 1811万 | 37.84 | 67.16 | 67.29 | 119 | 美瑞新材 | 2023-11-23 四 | 21.20 | 21.03 | 21.38 | 21.60 | 21.11 | 1.66% | 0.47% | 8357 | 1782万 | 38.38 | 68.12 | 68.25 | 120 | 美瑞新材 | 2023-11-22 三 | 21.32 | 21.43 | 21.03 | 21.55 | 21.01 | -1.87% | 0.53% | 9477 | 2007万 | 37.75 | 67 | 67.13 | 121 | 美瑞新材 | 2023-11-21 二 | 21.63 | 21.59 | 21.43 | 21.91 | 21.26 | -0.74% | 0.84% | 15166 | 3268万 | 38.47 | 68.28 | 68.4 | 122 | 美瑞新材 | 2023-11-20 一 | 21.28 | 21.28 | 21.59 | 21.68 | 21.10 | 1.46% | 0.67% | 12002 | 2564万 | 38.76 | 68.79 | 68.92 | 123 | 美瑞新材 | 2023-11-17 五 | 20.80 | 20.80 | 21.28 | 21.34 | 20.62 | 2.31% | 0.65% | 11747 | 2477万 | 38.2 | 67.8 | 67.93 | 124 | 美瑞新材 | 2023-11-16 四 | 21.25 | 21.25 | 20.80 | 21.49 | 20.64 | -2.12% | 0.73% | 13183 | 2749万 | 37.34 | 66.27 | 66.39 | 125 | 美瑞新材 | 2023-11-15 三 | 21.13 | 20.97 | 21.25 | 21.49 | 20.80 | 1.34% | 0.74% | 13294 | 2807万 | 38.15 | 67.7 | 67.83 | 126 | 美瑞新材 | 2023-11-14 二 | 20.59 | 20.55 | 20.97 | 21.31 | 20.44 | 2.04% | 0.91% | 16412 | 3451万 | 37.65 | 66.81 | 66.94 | 127 | 美瑞新材 | 2023-11-13 一 | 20.60 | 20.39 | 20.55 | 20.60 | 20.26 | 0.78% | 0.46% | 8212 | 1674万 | 36.89 | 65.47 | 65.6 | 128 | 美瑞新材 | 2023-11-10 五 | 20.40 | 20.48 | 20.39 | 20.57 | 20.20 | -0.44% | 0.58% | 10478 | 2136万 | 36.6 | 64.96 | 65.09 | 129 | 美瑞新材 | 2023-11-09 四 | 20.69 | 20.65 | 20.48 | 20.69 | 20.24 | -0.82% | 0.76% | 13687 | 2793万 | 36.77 | 65.25 | 65.37 | 130 | 美瑞新材 | 2023-11-08 三 | 21.02 | 20.99 | 20.65 | 21.03 | 20.46 | -1.62% | 0.67% | 12012 | 2481万 | 37.07 | 65.79 | 65.92 | 131 | 美瑞新材 | 2023-11-07 二 | 20.92 | 21.12 | 20.99 | 21.12 | 20.68 | -0.62% | 0.49% | 8836 | 1842万 | 37.68 | 66.88 | 67 | 132 | 美瑞新材 | 2023-11-06 一 | 20.45 | 20.45 | 21.12 | 21.20 | 20.45 | 3.28% | 0.80% | 14306 | 2995万 | 37.92 | 67.29 | 67.42 | 133 | 美瑞新材 | 2023-11-03 五 | 20.39 | 20.40 | 20.45 | 21.00 | 20.39 | 0.25% | 0.76% | 13723 | 2828万 | 36.71 | 65.16 | 65.28 | 134 | 美瑞新材 | 2023-11-02 四 | 21.11 | 21.03 | 20.40 | 21.11 | 20.37 | -3.00% | 0.60% | 10780 | 2226万 | 36.62 | 65 | 65.12 | 135 | 美瑞新材 | 2023-11-01 三 | 20.91 | 20.76 | 21.03 | 21.17 | 20.68 | 1.30% | 0.51% | 9167 | 1925万 | 37.75 | 67 | 67.13 | 136 | 美瑞新材 | 2023-10-31 二 | 21.06 | 20.91 | 20.76 | 21.22 | 20.67 | -0.72% | 0.47% | 8480 | 1765万 | 37.27 | 66.14 | 66.27 | 137 | 美瑞新材 | 2023-10-30 一 | 20.78 | 20.78 | 20.91 | 21.06 | 20.56 | 0.63% | 0.67% | 12100 | 2518万 | 37.54 | 66.62 | 66.74 | 138 | 美瑞新材 | 2023-10-27 五 | 20.46 | 20.48 | 20.78 | 20.99 | 20.26 | 1.46% | 0.53% | 9479 | 1962万 | 37.31 | 66.21 | 66.33 | 139 | 美瑞新材 | 2023-10-26 四 | 20.07 | 20.10 | 20.48 | 20.53 | 19.81 | 1.89% | 0.54% | 9698 | 1955万 | 36.77 | 61.44 | 65.37 | 140 | 美瑞新材 | 2023-10-25 三 | 20.37 | 20.18 | 20.10 | 20.56 | 20.07 | -0.40% | 0.82% | 14669 | 2969万 | 36.08 | 60.3 | 64.16 | 141 | 美瑞新材 | 2023-10-24 二 | 20.07 | 20.07 | 20.18 | 20.70 | 19.89 | 0.55% | 0.94% | 16792 | 3398万 | 36.23 | 64.29 | 64.41 | 142 | 美瑞新材 | 2023-10-23 一 | 20.61 | 20.58 | 20.07 | 20.61 | 19.95 | -2.48% | 0.79% | 14140 | 2847万 | 36.03 | 60.21 | 60.33 | 143 | 美瑞新材 | 2023-10-20 五 | 20.92 | 20.76 | 20.58 | 21.03 | 20.52 | -0.87% | 0.37% | 6677 | 1382万 | 36.95 | 61.74 | 57.73 | 144 | 美瑞新材 | 2023-10-19 四 | 20.80 | 20.84 | 20.76 | 21.16 | 20.65 | -0.38% | 0.41% | 7293 | 1522万 | 37.27 | 62.28 | 58.23 | 145 | 美瑞新材 | 2023-10-18 三 | 21.19 | 21.18 | 20.84 | 21.27 | 20.84 | -1.61% | 0.44% | 7910 | 1655万 | 37.41 | 62.52 | 58.46 | 146 | 美瑞新材 | 2023-10-17 二 | 21.21 | 21.16 | 21.18 | 21.34 | 20.88 | 0.09% | 0.67% | 12016 | 2533万 | 38.02 | 63.54 | 59.41 | 147 | 美瑞新材 | 2023-10-16 一 | 21.52 | 21.51 | 21.16 | 21.52 | 21.00 | -1.63% | 0.99% | 17766 | 3764万 | 37.99 | 63.48 | 59.36 | 148 | 美瑞新材 | 2023-10-13 五 | 21.76 | 21.85 | 21.51 | 21.90 | 21.15 | -1.56% | 1.28% | 22924 | 4896万 | 38.62 | 64.53 | 60.34 | 149 | 美瑞新材 | 2023-10-12 四 | 22.02 | 21.97 | 21.85 | 22.12 | 21.62 | -0.55% | 0.62% | 11100 | 2421万 | 39.23 | 65.55 | 61.29 | 150 | 美瑞新材 | 2023-10-11 三 | 22.07 | 22.07 | 21.97 | 22.19 | 21.84 | -0.45% | 0.40% | 7190 | 1582万 | 39.44 | 65.91 | 61.63 | 151 | 美瑞新材 | 2023-10-10 二 | 22.05 | 22.01 | 22.07 | 22.29 | 21.82 | 0.27% | 0.61% | 10880 | 2400万 | 39.62 | 66.21 | 61.91 | 152 | 美瑞新材 | 2023-10-09 一 | 22.34 | 22.39 | 22.01 | 22.41 | 21.93 | -1.70% | 0.67% | 12011 | 2650万 | 39.51 | 66.03 | 61.74 | 153 | 美瑞新材 | 2023-09-28 四 | 21.94 | 22.01 | 22.39 | 22.64 | 21.94 | 1.73% | 0.79% | 14151 | 3170万 | 40.2 | 67.17 | 62.81 | 154 | 美瑞新材 | 2023-09-27 三 | 22.01 | 22.04 | 22.01 | 22.34 | 22.00 | -0.14% | 0.42% | 7599 | 1683万 | 39.51 | 66.03 | 61.74 | 155 | 美瑞新材 | 2023-09-26 二 | 22.19 | 22.30 | 22.04 | 22.48 | 21.94 | -1.17% | 0.58% | 10480 | 2314万 | 39.57 | 66.12 | 61.82 | 156 | 美瑞新材 | 2023-09-25 一 | 22.13 | 22.14 | 22.30 | 22.40 | 21.81 | 0.72% | 0.74% | 13248 | 2932万 | 40.03 | 66.9 | 62.55 | 157 | 美瑞新材 | 2023-09-22 五 | 22.00 | 21.90 | 22.14 | 22.17 | 21.61 | 1.10% | 0.77% | 13790 | 3024万 | 39.75 | 66.42 | 62.11 | 158 | 美瑞新材 | 2023-09-21 四 | 21.90 | 21.82 | 21.90 | 22.45 | 21.58 | 0.37% | 1.01% | 18203 | 3995万 | 39.32 | 65.7 | 61.43 | 159 | 美瑞新材 | 2023-09-20 三 | 22.06 | 22.02 | 21.82 | 22.45 | 21.66 | -0.91% | 0.32% | 5794 | 1267万 | 39.17 | 65.46 | 61.21 | 160 | 美瑞新材 | 2023-09-19 二 | 22.74 | 22.41 | 22.02 | 22.74 | 21.86 | -1.74% | 0.65% | 11711 | 2583万 | 39.53 | 66.06 | 61.77 | 161 | 美瑞新材 | 2023-09-18 一 | 22.41 | 22.43 | 22.41 | 22.75 | 22.28 | -0.09% | 0.66% | 11829 | 2664万 | 40.23 | 67.23 | 62.86 | 162 | 美瑞新材 | 2023-09-15 五 | 22.35 | 22.35 | 22.43 | 22.63 | 21.60 | 0.36% | 0.92% | 16590 | 3688万 | 40.27 | 67.29 | 62.92 | 163 | 美瑞新材 | 2023-09-14 四 | 22.39 | 22.41 | 22.35 | 22.57 | 22.06 | -0.27% | 0.60% | 10731 | 2386万 | 40.12 | 67.05 | 62.69 | 164 | 美瑞新材 | 2023-09-13 三 | 22.65 | 22.95 | 22.41 | 22.93 | 22.22 | -2.35% | 0.78% | 14023 | 3153万 | 40.23 | 67.23 | 62.86 | 165 | 美瑞新材 | 2023-09-12 二 | 23.18 | 23.12 | 22.95 | 23.55 | 22.73 | -0.74% | 1.20% | 21514 | 4950万 | 41.2 | 68.85 | 64.38 | 166 | 美瑞新材 | 2023-09-11 一 | 23.32 | 22.87 | 23.12 | 23.70 | 22.52 | 1.09% | 1.17% | 20969 | 4829万 | 41.51 | 69.36 | 64.85 | 167 | 美瑞新材 | 2023-09-08 五 | 22.35 | 22.34 | 22.87 | 22.95 | 22.02 | 2.37% | 1.00% | 17914 | 4043万 | 41.06 | 68.61 | 64.15 | 168 | 美瑞新材 | 2023-09-07 四 | 22.80 | 22.55 | 22.34 | 22.80 | 22.20 | -0.93% | 0.78% | 14006 | 3134万 | 40.11 | 67.02 | 62.67 | 169 | 美瑞新材 | 2023-09-06 三 | 22.50 | 22.41 | 22.55 | 22.62 | 22.03 | 0.62% | 0.71% | 12702 | 2851万 | 40.48 | 67.65 | 63.26 | 170 | 美瑞新材 | 2023-09-05 二 | 22.40 | 22.43 | 22.41 | 22.55 | 22.02 | -0.09% | 0.91% | 16411 | 3677万 | 40.23 | 67.23 | 62.86 | 171 | 美瑞新材 | 2023-09-04 一 | 21.53 | 21.49 | 22.43 | 22.60 | 21.51 | 4.37% | 1.56% | 28061 | 6250万 | 40.27 | 67.29 | 62.92 | 172 | 美瑞新材 | 2023-09-01 五 | 21.50 | 21.15 | 21.49 | 21.51 | 20.99 | 1.61% | 0.80% | 14413 | 3073万 | 38.58 | 64.47 | 60.28 | 173 | 美瑞新材 | 2023-08-31 四 | 21.40 | 21.39 | 21.15 | 21.40 | 20.97 | -1.12% | 0.79% | 14217 | 3008万 | 37.97 | 63.45 | 59.33 | 174 | 美瑞新材 | 2023-08-30 三 | 21.39 | 21.20 | 21.39 | 21.79 | 21.20 | 0.90% | 1.28% | 23060 | 4946万 | 38.4 | 64.17 | 60 | 175 | 美瑞新材 | 2023-08-29 二 | 20.10 | 19.71 | 21.20 | 21.40 | 20.02 | 7.56% | 2.16% | 38777 | 8112万 | 38.06 | 63.6 | 59.47 | 176 | 美瑞新材 | 2023-08-28 一 | 20.80 | 19.72 | 19.71 | 20.97 | 19.49 | -0.05% | 1.06% | 19092 | 3846万 | 35.38 | 59.13 | 55.29 | 177 | 美瑞新材 | 2023-08-25 五 | 20.44 | 20.41 | 19.72 | 20.44 | 19.48 | -3.38% | 0.79% | 14251 | 2833万 | 35.4 | 59.16 | 52.66 | 178 | 美瑞新材 | 2023-08-23 三 | 20.20 | 20.10 | 19.82 | 20.20 | 19.65 | -1.39% | 0.60% | 10710 | 2129万 | 35.58 | 59.46 | 52.93 | 179 | 美瑞新材 | 2023-08-22 二 | 20.23 | 20.22 | 20.10 | 20.85 | 19.78 | -0.59% | 0.80% | 14368 | 2880万 | 36.08 | 60.3 | 53.68 |
|
行情刷新 | 流通股东
|