| 股票名称 | 代码 300849 | 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 | 锦盛新材 | 2024-04-19 五 | 12.70 | 12.80 | 12.80 | 12.88 | 12.66 | 0.00% | 1.35% | 16338 | 2080万 | 15.55 | 19.2 | -54.26 | 2 | 锦盛新材 | 2024-04-18 四 | 12.75 | 12.80 | 12.80 | 12.95 | 12.64 | 0.00% | 1.50% | 18257 | 2337万 | 15.55 | 19.2 | -54.26 | 3 | 锦盛新材 | 2024-04-17 三 | 12.43 | 12.30 | 12.80 | 12.88 | 12.38 | 4.07% | 1.95% | 23681 | 3008万 | 15.55 | 19.2 | -54.26 | 4 | 锦盛新材 | 2024-04-16 二 | 12.61 | 12.88 | 12.30 | 12.73 | 12.06 | -4.50% | 2.19% | 26610 | 3261万 | 14.94 | 18.45 | -52.14 | 5 | 锦盛新材 | 2024-04-15 一 | 12.90 | 13.00 | 12.88 | 12.98 | 11.85 | -0.92% | 3.06% | 37158 | 4647万 | 15.65 | 19.32 | -54.6 | 6 | 锦盛新材 | 2024-04-12 五 | 13.02 | 13.03 | 13.00 | 13.05 | 12.86 | -0.23% | 1.11% | 13438 | 1741万 | 15.79 | 19.5 | -55.11 | 7 | 锦盛新材 | 2024-04-11 四 | 12.91 | 13.02 | 13.03 | 13.28 | 12.76 | 0.08% | 1.61% | 19611 | 2550万 | 15.83 | 19.55 | -55.24 | 8 | 锦盛新材 | 2024-04-10 三 | 13.17 | 13.14 | 13.02 | 13.17 | 12.90 | -0.91% | 1.42% | 17261 | 2245万 | 15.82 | 19.53 | -55.2 | 9 | 锦盛新材 | 2024-04-09 二 | 13.00 | 13.05 | 13.14 | 13.18 | 12.93 | 0.69% | 1.28% | 15503 | 2032万 | 15.96 | 19.71 | -55.71 | 10 | 锦盛新材 | 2024-04-08 一 | 13.71 | 13.72 | 13.05 | 13.71 | 12.89 | -4.88% | 2.42% | 29376 | 3887万 | 15.85 | 19.57 | -55.32 | 11 | 锦盛新材 | 2024-04-03 三 | 13.71 | 13.75 | 13.72 | 13.80 | 13.40 | -0.22% | 2.41% | 29311 | 3990万 | 16.67 | 20.58 | -58.16 | 12 | 锦盛新材 | 2024-04-02 二 | 13.59 | 13.59 | 13.75 | 13.95 | 13.47 | 1.18% | 2.75% | 33357 | 4563万 | 16.7 | 20.62 | -58.29 | 13 | 锦盛新材 | 2024-04-01 一 | 13.27 | 13.35 | 13.59 | 13.59 | 13.27 | 1.80% | 2.07% | 25161 | 3376万 | 16.51 | 20.39 | -57.61 | 14 | 锦盛新材 | 2024-03-29 五 | 13.13 | 13.12 | 13.35 | 13.35 | 13.07 | 1.75% | 2.39% | 29021 | 3829万 | 16.22 | 20.02 | -56.6 | 15 | 锦盛新材 | 2024-03-28 四 | 13.00 | 13.08 | 13.12 | 13.25 | 12.98 | 0.31% | 1.79% | 21708 | 2850万 | 15.94 | 19.68 | -55.62 | 16 | 锦盛新材 | 2024-03-27 三 | 13.18 | 13.19 | 13.08 | 13.18 | 13.01 | -0.83% | 1.52% | 18415 | 2407万 | 15.89 | 19.62 | -55.45 | 17 | 锦盛新材 | 2024-03-26 二 | 13.05 | 13.09 | 13.19 | 13.29 | 13.01 | 0.76% | 2.09% | 25432 | 3341万 | 16.02 | 19.79 | -55.92 | 18 | 锦盛新材 | 2024-03-25 一 | 13.19 | 13.22 | 13.09 | 13.21 | 12.89 | -0.98% | 1.32% | 16008 | 2092万 | 15.9 | 19.64 | -55.49 | 19 | 锦盛新材 | 2024-03-22 五 | 13.33 | 13.32 | 13.22 | 13.34 | 13.03 | -0.75% | 1.56% | 18944 | 2499万 | 16.06 | 19.83 | -56.04 | 20 | 锦盛新材 | 2024-03-21 四 | 13.25 | 13.25 | 13.32 | 13.37 | 13.13 | 0.53% | 1.80% | 21814 | 2890万 | 16.18 | 19.98 | -56.47 | 21 | 锦盛新材 | 2024-03-20 三 | 13.06 | 13.04 | 13.25 | 13.25 | 12.97 | 1.61% | 2.15% | 26175 | 3431万 | 16.09 | 19.88 | -56.17 | 22 | 锦盛新材 | 2024-03-19 二 | 13.06 | 13.08 | 13.04 | 13.08 | 12.98 | -0.31% | 2.02% | 24545 | 3198万 | 15.84 | 19.56 | -55.28 | 23 | 锦盛新材 | 2024-03-18 一 | 12.96 | 12.95 | 13.08 | 13.10 | 12.90 | 1.00% | 1.83% | 22198 | 2884万 | 15.89 | 19.62 | -55.45 | 24 | 锦盛新材 | 2024-03-15 五 | 12.80 | 12.87 | 12.95 | 12.96 | 12.71 | 0.62% | 1.61% | 19556 | 2510万 | 15.73 | 19.43 | -54.9 | 25 | 锦盛新材 | 2024-03-14 四 | 12.88 | 12.88 | 12.87 | 12.96 | 12.61 | -0.08% | 1.50% | 18206 | 2333万 | 15.63 | 19.3 | -54.56 | 26 | 锦盛新材 | 2024-03-08 五 | 12.35 | 12.30 | 12.47 | 12.49 | 12.21 | 1.38% | 1.56% | 18987 | 2345万 | 15.15 | 18.7 | -52.87 | 27 | 锦盛新材 | 2024-03-07 四 | 12.59 | 12.35 | 12.30 | 12.60 | 12.18 | -0.40% | 1.60% | 19436 | 2400万 | 14.94 | 18.45 | -52.14 | 28 | 锦盛新材 | 2024-03-06 三 | 11.99 | 12.02 | 12.35 | 12.58 | 11.89 | 2.75% | 1.84% | 22394 | 2743万 | 15 | 18.52 | -52.36 | 29 | 锦盛新材 | 2024-03-05 二 | 12.15 | 12.15 | 12.02 | 12.18 | 12.01 | -1.07% | 0.96% | 11644 | 1405万 | 14.6 | 18.03 | -50.96 | 30 | 锦盛新材 | 2024-03-04 一 | 12.14 | 12.08 | 12.15 | 12.22 | 11.91 | 0.58% | 1.26% | 15319 | 1853万 | 14.76 | 18.23 | -51.51 | 31 | 锦盛新材 | 2024-03-01 五 | 11.91 | 11.91 | 12.08 | 12.13 | 11.83 | 1.43% | 1.21% | 14715 | 1761万 | 14.67 | 18.12 | -51.21 | 32 | 锦盛新材 | 2024-02-29 四 | 11.36 | 11.38 | 11.91 | 11.95 | 11.34 | 4.66% | 1.96% | 23832 | 2798万 | 14.47 | 17.86 | -50.49 | 33 | 锦盛新材 | 2024-02-28 三 | 12.18 | 12.16 | 11.38 | 12.45 | 11.16 | -6.41% | 2.68% | 32532 | 3834万 | 13.82 | 17.07 | -48.24 | 34 | 锦盛新材 | 2024-02-27 二 | 12.00 | 12.00 | 12.16 | 12.19 | 11.85 | 1.33% | 1.71% | 20750 | 2508万 | 14.77 | 18.24 | -51.55 | 35 | 锦盛新材 | 2024-02-26 一 | 11.88 | 11.88 | 12.00 | 12.24 | 11.66 | 1.01% | 2.08% | 25231 | 3010万 | 14.58 | 18 | -50.87 | 36 | 锦盛新材 | 2024-02-23 五 | 11.75 | 11.56 | 11.88 | 11.95 | 11.48 | 2.77% | 2.18% | 26485 | 3109万 | 14.43 | 17.82 | -50.36 | 37 | 锦盛新材 | 2024-02-22 四 | 10.99 | 10.99 | 11.56 | 11.66 | 10.98 | 5.19% | 2.80% | 34022 | 3859万 | 14.04 | 17.34 | -49.01 | 38 | 锦盛新材 | 2024-02-21 三 | 10.78 | 10.90 | 10.99 | 11.88 | 10.77 | 0.83% | 3.89% | 47256 | 5259万 | 13.35 | 16.48 | -46.59 | 39 | 锦盛新材 | 2024-02-20 二 | 10.81 | 10.85 | 10.90 | 10.98 | 10.64 | 0.46% | 1.10% | 13373 | 1448万 | 13.24 | 16.35 | -46.21 | 40 | 锦盛新材 | 2024-02-19 一 | 10.60 | 10.69 | 10.85 | 11.01 | 10.37 | 1.50% | 1.53% | 18618 | 2007万 | 13.18 | 16.27 | -46 | 41 | 锦盛新材 | 2024-02-08 四 | 8.75 | 8.97 | 10.69 | 10.75 | 8.58 | 19.18% | 2.88% | 35032 | 3424万 | 12.98 | 16.04 | -45.32 | 42 | 锦盛新材 | 2024-02-07 三 | 9.02 | 9.18 | 8.97 | 9.15 | 8.54 | -2.29% | 1.81% | 22014 | 1964万 | 10.9 | 13.46 | -38.03 | 43 | 锦盛新材 | 2024-02-06 二 | 8.24 | 8.94 | 9.18 | 9.20 | 7.56 | 2.68% | 3.36% | 40754 | 3429万 | 11.15 | 13.77 | -38.92 | 44 | 锦盛新材 | 2024-02-05 一 | 10.19 | 10.49 | 8.94 | 10.19 | 8.47 | -14.78% | 2.42% | 29411 | 2718万 | 10.86 | 13.41 | -37.9 | 45 | 锦盛新材 | 2024-02-02 五 | 11.33 | 11.30 | 10.49 | 11.46 | 10.13 | -7.17% | 1.94% | 23529 | 2530万 | 12.74 | 15.73 | -44.47 | 46 | 锦盛新材 | 2024-02-01 四 | 11.70 | 12.00 | 11.30 | 11.76 | 11.25 | -5.83% | 1.73% | 21074 | 2416万 | 13.73 | 16.95 | -47.91 | 47 | 锦盛新材 | 2024-01-31 三 | 12.46 | 12.57 | 12.00 | 12.50 | 12.00 | -4.53% | 2.16% | 26273 | 3198万 | 14.58 | 18 | -50.87 | 48 | 锦盛新材 | 2024-01-30 二 | 12.65 | 12.68 | 12.57 | 12.69 | 12.41 | -0.87% | 1.18% | 14315 | 1796万 | 15.27 | 18.86 | -53.29 | 49 | 锦盛新材 | 2024-01-29 一 | 12.95 | 12.99 | 12.68 | 12.99 | 12.45 | -2.39% | 1.67% | 20238 | 2561万 | 15.4 | 19.02 | -53.76 | 50 | 锦盛新材 | 2024-01-26 五 | 12.90 | 12.95 | 12.99 | 13.09 | 12.82 | 0.31% | 2.18% | 26448 | 3422万 | 15.78 | 19.48 | -55.07 | 51 | 锦盛新材 | 2024-01-25 四 | 12.57 | 12.61 | 12.95 | 12.98 | 12.41 | 2.70% | 3.05% | 37091 | 4721万 | 15.73 | 19.43 | -54.9 | 52 | 锦盛新材 | 2024-01-24 三 | 12.53 | 12.63 | 12.61 | 12.76 | 11.81 | -0.16% | 3.22% | 39173 | 4831万 | 15.32 | 18.91 | -53.46 | 53 | 锦盛新材 | 2024-01-23 二 | 12.54 | 12.59 | 12.63 | 12.73 | 12.28 | 0.32% | 2.51% | 30438 | 3800万 | 15.34 | 18.95 | -53.54 | 54 | 锦盛新材 | 2024-01-22 一 | 13.09 | 13.19 | 12.59 | 13.09 | 12.12 | -4.55% | 2.98% | 36210 | 4611万 | 15.29 | 18.89 | -53.37 | 55 | 锦盛新材 | 2024-01-19 五 | 13.13 | 13.23 | 13.19 | 13.25 | 12.99 | -0.30% | 2.08% | 25237 | 3314万 | 16.02 | 19.79 | -55.92 | 56 | 锦盛新材 | 2024-01-18 四 | 13.15 | 13.23 | 13.23 | 13.28 | 12.72 | 0.00% | 3.32% | 40343 | 5256万 | 16.07 | 19.84 | -56.09 | 57 | 锦盛新材 | 2024-01-17 三 | 13.28 | 13.28 | 13.23 | 13.30 | 13.16 | -0.38% | 2.12% | 25713 | 3404万 | 16.07 | 19.84 | -56.09 | 58 | 锦盛新材 | 2024-01-16 二 | 13.21 | 13.27 | 13.28 | 13.38 | 13.08 | 0.08% | 1.81% | 22026 | 2908万 | 16.13 | 19.92 | -56.3 | 59 | 锦盛新材 | 2024-01-15 一 | 13.20 | 13.27 | 13.27 | 13.35 | 13.20 | 0.00% | 1.63% | 19775 | 2623万 | 16.12 | 19.91 | -56.26 | 60 | 锦盛新材 | 2024-01-12 五 | 13.26 | 13.24 | 13.27 | 13.30 | 13.19 | 0.23% | 1.55% | 18788 | 2491万 | 16.12 | 19.91 | -56.26 | 61 | 锦盛新材 | 2024-01-11 四 | 13.11 | 13.12 | 13.24 | 13.30 | 13.03 | 0.91% | 2.09% | 25398 | 3338万 | 16.08 | 19.86 | -56.13 | 62 | 锦盛新材 | 2024-01-10 三 | 13.16 | 13.20 | 13.12 | 13.21 | 13.07 | -0.61% | 1.51% | 18286 | 2402万 | 15.94 | 19.68 | -55.62 | 63 | 锦盛新材 | 2024-01-09 二 | 13.06 | 13.17 | 13.20 | 13.25 | 13.06 | 0.23% | 1.70% | 20700 | 2729万 | 16.03 | 19.8 | -55.96 | 64 | 锦盛新材 | 2024-01-08 一 | 13.18 | 13.20 | 13.17 | 13.21 | 13.02 | -0.23% | 1.77% | 21551 | 2828万 | 16 | 19.75 | -55.83 | 65 | 锦盛新材 | 2024-01-05 五 | 13.42 | 13.37 | 13.20 | 13.42 | 13.12 | -1.27% | 2.18% | 26488 | 3511万 | 16.03 | 19.8 | -55.96 | 66 | 锦盛新材 | 2024-01-04 四 | 13.31 | 13.32 | 13.37 | 13.37 | 13.19 | 0.38% | 2.02% | 24509 | 3259万 | 16.24 | 20.05 | -56.68 | 67 | 锦盛新材 | 2024-01-03 三 | 13.34 | 13.30 | 13.32 | 13.36 | 13.19 | 0.15% | 2.11% | 25682 | 3408万 | 16.18 | 19.98 | -56.47 | 68 | 锦盛新材 | 2024-01-02 二 | 13.22 | 13.24 | 13.30 | 13.33 | 13.15 | 0.45% | 3.20% | 38852 | 5154万 | 16.16 | 19.95 | -56.38 | 69 | 锦盛新材 | 2023-12-29 五 | 13.01 | 12.96 | 13.24 | 13.24 | 12.83 | 2.16% | 3.12% | 37887 | 4951万 | 16.08 | 19.86 | -56.13 | 70 | 锦盛新材 | 2023-12-28 四 | 12.79 | 12.77 | 12.96 | 12.97 | 12.65 | 1.49% | 2.56% | 31115 | 3991万 | 15.74 | 19.44 | -54.94 | 71 | 锦盛新材 | 2023-12-27 三 | 12.52 | 12.52 | 12.77 | 12.90 | 12.51 | 2.00% | 2.75% | 33359 | 4230万 | 15.51 | 19.16 | -54.14 | 72 | 锦盛新材 | 2023-12-26 二 | 12.58 | 12.56 | 12.52 | 12.60 | 12.50 | -0.32% | 3.02% | 36653 | 4603万 | 15.21 | 18.78 | -53.08 | 73 | 锦盛新材 | 2023-12-25 一 | 12.42 | 12.58 | 12.56 | 12.59 | 12.32 | -0.16% | 3.64% | 44164 | 5500万 | 15.26 | 18.84 | -53.25 | 74 | 锦盛新材 | 2023-12-22 五 | 12.65 | 12.58 | 12.58 | 12.71 | 12.43 | 0.00% | 2.69% | 32635 | 4099万 | 15.28 | 18.87 | -53.33 | 75 | 锦盛新材 | 2023-12-21 四 | 12.45 | 12.42 | 12.58 | 12.63 | 12.22 | 1.29% | 2.34% | 28451 | 3527万 | 15.28 | 18.87 | -53.33 | 76 | 锦盛新材 | 2023-12-20 三 | 12.39 | 12.35 | 12.42 | 12.47 | 12.33 | 0.57% | 1.64% | 19894 | 2469万 | 15.09 | 18.63 | -52.65 | 77 | 锦盛新材 | 2023-12-19 二 | 12.24 | 12.31 | 12.35 | 12.35 | 12.19 | 0.32% | 1.40% | 17053 | 2096万 | 15 | 18.52 | -52.36 | 78 | 锦盛新材 | 2023-12-18 一 | 12.32 | 12.35 | 12.31 | 12.37 | 12.21 | -0.32% | 1.69% | 20476 | 2519万 | 14.95 | 18.46 | -52.19 | 79 | 锦盛新材 | 2023-12-15 五 | 12.36 | 12.32 | 12.35 | 12.39 | 12.17 | 0.24% | 3.95% | 47991 | 5913万 | 15 | 18.52 | -52.36 | 80 | 锦盛新材 | 2023-12-14 四 | 12.30 | 12.29 | 12.32 | 12.36 | 12.22 | 0.24% | 1.52% | 18409 | 2267万 | 14.96 | 18.48 | -52.23 | 81 | 锦盛新材 | 2023-12-13 三 | 12.30 | 12.26 | 12.29 | 12.34 | 12.17 | 0.24% | 2.00% | 24341 | 2984万 | 14.93 | 18.43 | -52.1 | 82 | 锦盛新材 | 2023-12-12 二 | 12.24 | 12.20 | 12.26 | 12.30 | 12.08 | 0.49% | 2.50% | 30386 | 3702万 | 14.89 | 18.39 | -51.97 | 83 | 锦盛新材 | 2023-12-11 一 | 11.91 | 12.03 | 12.20 | 12.20 | 11.68 | 1.41% | 3.30% | 40116 | 4814万 | 14.82 | 18.3 | -51.72 | 84 | 锦盛新材 | 2023-12-08 五 | 12.27 | 12.27 | 12.03 | 12.35 | 11.84 | -1.96% | 2.51% | 30478 | 3661万 | 14.61 | 18.05 | -51 | 85 | 锦盛新材 | 2023-12-07 四 | 12.30 | 12.29 | 12.27 | 12.38 | 12.18 | -0.16% | 1.89% | 22917 | 2806万 | 14.9 | 18.41 | -52.02 | 86 | 锦盛新材 | 2023-12-06 三 | 12.06 | 12.15 | 12.29 | 12.38 | 12.06 | 1.15% | 1.60% | 19401 | 2374万 | 14.93 | 18.43 | -52.1 | 87 | 锦盛新材 | 2023-12-05 二 | 12.25 | 12.19 | 12.15 | 12.25 | 12.08 | -0.33% | 1.48% | 17924 | 2180万 | 14.76 | 18.23 | -51.51 | 88 | 锦盛新材 | 2023-12-04 一 | 12.18 | 12.11 | 12.19 | 12.26 | 12.03 | 0.66% | 1.37% | 16620 | 2022万 | 14.81 | 18.29 | -51.68 | 89 | 锦盛新材 | 2023-12-01 五 | 12.15 | 12.06 | 12.11 | 12.15 | 12.02 | 0.41% | 1.49% | 18039 | 2181万 | 14.71 | 18.16 | -51.34 | 90 | 锦盛新材 | 2023-11-30 四 | 12.20 | 12.11 | 12.06 | 12.20 | 11.98 | -0.41% | 0.95% | 11575 | 1395万 | 14.65 | 18.09 | -51.13 | 91 | 锦盛新材 | 2023-11-29 三 | 12.18 | 12.15 | 12.11 | 12.18 | 12.01 | -0.33% | 1.22% | 14815 | 1792万 | 14.71 | 18.16 | -51.34 | 92 | 锦盛新材 | 2023-11-28 二 | 12.07 | 12.04 | 12.15 | 12.16 | 11.96 | 0.91% | 1.20% | 14552 | 1761万 | 14.76 | 18.23 | -51.51 | 93 | 锦盛新材 | 2023-11-27 一 | 12.15 | 12.05 | 12.04 | 12.15 | 11.90 | -0.08% | 1.11% | 13439 | 1611万 | 14.62 | 18.06 | -51.04 | 94 | 锦盛新材 | 2023-11-24 五 | 12.06 | 12.06 | 12.05 | 12.11 | 11.99 | -0.08% | 1.05% | 12803 | 1543万 | 14.64 | 18.07 | -51.08 | 95 | 锦盛新材 | 2023-11-23 四 | 11.96 | 11.98 | 12.06 | 12.09 | 11.94 | 0.67% | 1.24% | 15008 | 1806万 | 14.65 | 18.09 | -51.13 | 96 | 锦盛新材 | 2023-11-22 三 | 12.05 | 12.01 | 11.98 | 12.06 | 11.88 | -0.25% | 1.20% | 14579 | 1751万 | 14.55 | 17.97 | -50.79 | 97 | 锦盛新材 | 2023-11-21 二 | 11.98 | 12.01 | 12.01 | 12.10 | 11.95 | 0.00% | 1.08% | 13137 | 1580万 | 14.59 | 18.02 | -50.92 | 98 | 锦盛新材 | 2023-11-20 一 | 11.96 | 11.93 | 12.01 | 12.01 | 11.84 | 0.67% | 1.01% | 12294 | 1470万 | 14.59 | 18.02 | -50.92 | 99 | 锦盛新材 | 2023-11-17 五 | 11.70 | 11.84 | 11.93 | 11.96 | 11.65 | 0.76% | 1.14% | 13800 | 1640万 | 14.49 | 17.89 | -50.58 | 100 | 锦盛新材 | 2023-11-16 四 | 11.84 | 11.81 | 11.84 | 11.87 | 11.68 | 0.25% | 0.81% | 9862 | 1165万 | 14.38 | 17.76 | -50.19 | 101 | 锦盛新材 | 2023-11-15 三 | 11.99 | 11.93 | 11.81 | 12.03 | 11.78 | -1.01% | 0.85% | 10371 | 1228万 | 14.35 | 17.71 | -50.07 | 102 | 锦盛新材 | 2023-11-14 二 | 11.95 | 11.94 | 11.93 | 12.04 | 11.86 | -0.08% | 1.23% | 14969 | 1789万 | 14.49 | 17.89 | -50.58 | 103 | 锦盛新材 | 2023-11-13 一 | 11.96 | 11.71 | 11.94 | 11.96 | 11.69 | 1.96% | 1.36% | 16466 | 1950万 | 14.5 | 17.91 | -50.62 | 104 | 锦盛新材 | 2023-11-10 五 | 11.65 | 11.72 | 11.71 | 11.80 | 11.60 | -0.09% | 0.88% | 10717 | 1255万 | 14.22 | 17.57 | -49.64 | 105 | 锦盛新材 | 2023-11-09 四 | 11.75 | 11.71 | 11.72 | 11.78 | 11.67 | 0.09% | 0.87% | 10589 | 1241万 | 14.24 | 17.58 | -49.69 | 106 | 锦盛新材 | 2023-11-08 三 | 11.92 | 11.76 | 11.71 | 11.92 | 11.63 | -0.43% | 0.82% | 9951 | 1167万 | 14.22 | 17.57 | -49.64 | 107 | 锦盛新材 | 2023-11-07 二 | 11.87 | 11.72 | 11.76 | 11.88 | 11.53 | 0.34% | 1.16% | 14102 | 1651万 | 14.28 | 17.64 | -49.86 | 108 | 锦盛新材 | 2023-11-06 一 | 11.75 | 11.60 | 11.72 | 11.75 | 11.56 | 1.03% | 1.29% | 15624 | 1817万 | 14.24 | 17.58 | -49.69 | 109 | 锦盛新材 | 2023-11-03 五 | 11.62 | 11.70 | 11.60 | 11.82 | 11.59 | -0.85% | 1.22% | 14760 | 1727万 | 14.09 | 17.4 | -49.18 | 110 | 锦盛新材 | 2023-11-02 四 | 11.65 | 11.67 | 11.70 | 11.74 | 11.55 | 0.26% | 1.51% | 18385 | 2144万 | 14.21 | 17.55 | -49.6 | 111 | 锦盛新材 | 2023-11-01 三 | 11.56 | 11.49 | 11.67 | 11.69 | 11.44 | 1.57% | 1.40% | 17000 | 1972万 | 14.18 | 17.5 | -49.47 | 112 | 锦盛新材 | 2023-10-31 二 | 11.68 | 11.49 | 11.49 | 11.68 | 11.33 | 0.00% | 1.02% | 12394 | 1424万 | 13.96 | 17.23 | -48.71 | 113 | 锦盛新材 | 2023-10-30 一 | 11.34 | 11.34 | 11.49 | 11.55 | 11.32 | 1.32% | 1.52% | 18458 | 2114万 | 13.96 | 17.23 | -48.71 | 114 | 锦盛新材 | 2023-10-27 五 | 11.24 | 11.22 | 11.34 | 11.36 | 11.06 | 1.07% | 1.18% | 14362 | 1622万 | 13.77 | 17.01 | -48.07 | 115 | 锦盛新材 | 2023-10-26 四 | 11.19 | 11.25 | 11.22 | 11.30 | 11.11 | -0.27% | 1.00% | 12196 | 1366万 | 13.63 | 16.83 | -47.57 | 116 | 锦盛新材 | 2023-10-25 三 | 11.30 | 11.18 | 11.25 | 11.40 | 11.18 | 0.63% | 1.09% | 13286 | 1498万 | 13.67 | 16.88 | -49.25 | 117 | 锦盛新材 | 2023-10-24 二 | 11.04 | 10.56 | 11.18 | 11.22 | 10.53 | 5.87% | 1.51% | 18311 | 2022万 | 13.58 | 16.77 | -48.95 | 118 | 锦盛新材 | 2023-10-23 一 | 10.99 | 10.99 | 10.56 | 10.99 | 10.54 | -3.91% | 0.92% | 11219 | 1201万 | 12.83 | 15.84 | -46.23 | 119 | 锦盛新材 | 2023-10-20 五 | 10.93 | 10.92 | 10.99 | 11.10 | 10.85 | 0.64% | 0.56% | 6754 | 741万 | 13.35 | 16.48 | -48.11 | 120 | 锦盛新材 | 2023-10-19 四 | 10.78 | 10.85 | 10.92 | 11.17 | 10.74 | 0.65% | 0.84% | 10246 | 1125万 | 13.26 | 16.38 | -47.81 | 121 | 锦盛新材 | 2023-10-18 三 | 11.05 | 11.06 | 10.85 | 11.06 | 10.82 | -1.90% | 0.52% | 6257 | 683万 | 13.18 | 16.27 | -47.5 | 122 | 锦盛新材 | 2023-10-17 二 | 11.11 | 11.11 | 11.06 | 11.24 | 10.96 | -0.45% | 0.65% | 7916 | 878万 | 13.43 | 16.59 | -48.42 | 123 | 锦盛新材 | 2023-10-16 一 | 11.02 | 11.04 | 11.11 | 11.15 | 10.91 | 0.63% | 0.81% | 9843 | 1088万 | 13.5 | 16.66 | -48.64 | 124 | 锦盛新材 | 2023-10-13 五 | 11.26 | 11.31 | 11.04 | 11.27 | 10.98 | -2.39% | 0.77% | 9345 | 1035万 | 13.41 | 16.56 | -48.33 | 125 | 锦盛新材 | 2023-10-12 四 | 11.26 | 11.19 | 11.31 | 11.32 | 11.17 | 1.07% | 0.80% | 9690 | 1090万 | 13.74 | 16.96 | -49.51 | 126 | 锦盛新材 | 2023-10-11 三 | 11.22 | 11.20 | 11.19 | 11.35 | 11.14 | -0.09% | 0.85% | 10348 | 1162万 | 13.59 | 16.79 | -48.99 | 127 | 锦盛新材 | 2023-10-10 二 | 11.38 | 11.27 | 11.20 | 11.38 | 11.18 | -0.62% | 0.74% | 9047 | 1017万 | 13.6 | 16.8 | -49.03 | 128 | 锦盛新材 | 2023-10-09 一 | 11.79 | 11.65 | 11.27 | 11.79 | 11.26 | -3.26% | 1.78% | 21666 | 2469万 | 13.69 | 16.91 | -49.34 | 129 | 锦盛新材 | 2023-09-28 四 | 11.75 | 11.68 | 11.65 | 11.83 | 11.64 | -0.26% | 1.11% | 13477 | 1580万 | 14.15 | 17.48 | -51 | 130 | 锦盛新材 | 2023-09-27 三 | 11.66 | 11.56 | 11.68 | 11.74 | 11.46 | 1.04% | 0.80% | 9666 | 1126万 | 14.19 | 17.52 | -51.13 | 131 | 锦盛新材 | 2023-09-26 二 | 11.75 | 11.77 | 11.56 | 11.80 | 11.56 | -1.78% | 0.56% | 6778 | 787万 | 14.04 | 17.34 | -50.61 | 132 | 锦盛新材 | 2023-09-25 一 | 11.84 | 11.82 | 11.77 | 11.90 | 11.71 | -0.42% | 0.67% | 8184 | 964万 | 14.3 | 17.66 | -51.53 | 133 | 锦盛新材 | 2023-09-22 五 | 11.69 | 11.69 | 11.82 | 11.85 | 11.68 | 1.11% | 0.77% | 9408 | 1108万 | 14.36 | 17.73 | -51.75 | 134 | 锦盛新材 | 2023-09-21 四 | 11.77 | 11.76 | 11.69 | 11.85 | 11.67 | -0.60% | 0.84% | 10259 | 1203万 | 14.2 | 17.54 | -51.18 | 135 | 锦盛新材 | 2023-09-20 三 | 11.83 | 11.83 | 11.76 | 11.92 | 11.72 | -0.59% | 0.88% | 10688 | 1264万 | 14.28 | 17.64 | -51.48 | 136 | 锦盛新材 | 2023-09-19 二 | 11.92 | 11.91 | 11.83 | 11.95 | 11.80 | -0.67% | 0.94% | 11459 | 1358万 | 14.37 | 17.75 | -51.79 | 137 | 锦盛新材 | 2023-09-18 一 | 11.63 | 11.63 | 11.91 | 11.93 | 11.56 | 2.41% | 1.38% | 16763 | 1983万 | 14.47 | 17.86 | -52.14 | 138 | 锦盛新材 | 2023-09-15 五 | 11.50 | 11.50 | 11.63 | 11.68 | 11.48 | 1.13% | 1.12% | 13579 | 1575万 | 14.13 | 17.45 | -50.92 | 139 | 锦盛新材 | 2023-09-14 四 | 11.59 | 11.65 | 11.50 | 11.67 | 11.41 | -1.29% | 0.81% | 9785 | 1127万 | 13.97 | 17.25 | -50.35 | 140 | 锦盛新材 | 2023-09-13 三 | 11.71 | 11.68 | 11.65 | 11.74 | 11.60 | -0.26% | 0.67% | 8091 | 943万 | 14.15 | 17.48 | -51 | 141 | 锦盛新材 | 2023-09-12 二 | 11.71 | 11.70 | 11.68 | 11.73 | 11.59 | -0.17% | 0.61% | 7468 | 871万 | 14.19 | 17.52 | -51.13 | 142 | 锦盛新材 | 2023-09-11 一 | 11.72 | 11.72 | 11.70 | 11.83 | 11.67 | -0.17% | 0.73% | 8810 | 1034万 | 14.21 | 17.55 | -51.22 | 143 | 锦盛新材 | 2023-09-08 五 | 11.77 | 11.72 | 11.72 | 11.80 | 11.64 | 0.00% | 0.80% | 9696 | 1134万 | 14.24 | 17.58 | -51.31 | 144 | 锦盛新材 | 2023-09-07 四 | 11.85 | 11.85 | 11.72 | 11.97 | 11.72 | -1.10% | 0.91% | 11082 | 1310万 | 14.24 | 17.58 | -51.31 | 145 | 锦盛新材 | 2023-09-06 三 | 11.74 | 11.74 | 11.85 | 11.92 | 11.69 | 0.94% | 1.09% | 13271 | 1572万 | 14.39 | 17.77 | -51.88 | 146 | 锦盛新材 | 2023-09-05 二 | 11.80 | 11.73 | 11.74 | 11.81 | 11.63 | 0.09% | 1.29% | 15652 | 1840万 | 14.26 | 17.61 | -51.4 | 147 | 锦盛新材 | 2023-09-04 一 | 11.76 | 11.69 | 11.73 | 11.84 | 11.64 | 0.34% | 1.51% | 18324 | 2148万 | 14.25 | 17.59 | -51.35 | 148 | 锦盛新材 | 2023-09-01 五 | 11.54 | 11.51 | 11.69 | 11.73 | 11.50 | 1.56% | 2.35% | 28580 | 3325万 | 14.2 | 17.54 | -51.18 | 149 | 锦盛新材 | 2023-08-31 四 | 11.55 | 11.53 | 11.51 | 11.61 | 11.41 | -0.17% | 1.72% | 20886 | 2402万 | 13.98 | 17.27 | -50.39 | 150 | 锦盛新材 | 2023-08-30 三 | 11.52 | 11.48 | 11.53 | 11.60 | 11.39 | 0.44% | 1.94% | 23607 | 2719万 | 14.01 | 17.3 | -50.48 | 151 | 锦盛新材 | 2023-08-29 二 | 11.26 | 11.10 | 11.48 | 11.49 | 11.09 | 3.42% | 2.46% | 29832 | 3397万 | 13.94 | 17.22 | -50.26 | 152 | 锦盛新材 | 2023-08-28 一 | 11.44 | 11.17 | 11.10 | 11.98 | 11.04 | -0.63% | 1.98% | 24076 | 2728万 | 13.48 | 16.65 | -48.6 | 153 | 锦盛新材 | 2023-08-25 五 | 11.20 | 11.22 | 11.17 | 11.55 | 11.12 | -0.45% | 1.54% | 18714 | 2107万 | 13.57 | 16.75 | -48.9 | 154 | 锦盛新材 | 2023-08-23 三 | 11.45 | 11.37 | 11.17 | 11.45 | 11.12 | -1.76% | 1.24% | 15082 | 1693万 | 13.57 | 16.75 | -48.9 | 155 | 锦盛新材 | 2023-08-22 二 | 11.65 | 11.60 | 11.37 | 11.72 | 11.21 | -1.98% | 1.76% | 21421 | 2441万 | 13.81 | 17.05 | -49.78 |
|
行情刷新 | 流通股东
|