| 股票名称 | 代码 300930 | 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 | 屹通新材 | 2024-04-18 四 | 18.00 | 17.63 | 18.32 | 18.50 | 17.01 | 3.91% | 2.91% | 29054 | 5185万 | 18.32 | 18.32 | 28.46 | 2 | 屹通新材 | 2024-04-17 三 | 15.26 | 14.69 | 17.63 | 17.63 | 14.96 | 20.01% | 2.66% | 26562 | 4419万 | 17.63 | 17.63 | 27.38 | 3 | 屹通新材 | 2024-04-16 二 | 16.02 | 16.59 | 14.69 | 16.54 | 14.58 | -11.45% | 2.06% | 20600 | 3124万 | 14.69 | 14.69 | 22.82 | 4 | 屹通新材 | 2024-04-15 一 | 18.48 | 18.73 | 16.59 | 18.70 | 16.00 | -11.43% | 2.54% | 25406 | 4327万 | 16.59 | 16.59 | 25.77 | 5 | 屹通新材 | 2024-04-12 五 | 18.50 | 18.50 | 18.73 | 18.85 | 18.37 | 1.24% | 1.23% | 12283 | 2290万 | 18.73 | 18.73 | 29.09 | 6 | 屹通新材 | 2024-04-11 四 | 18.65 | 18.88 | 18.50 | 19.07 | 18.35 | -2.01% | 1.27% | 12692 | 2368万 | 18.5 | 18.5 | 28.73 | 7 | 屹通新材 | 2024-04-10 三 | 19.51 | 19.50 | 18.88 | 20.00 | 18.45 | -3.18% | 1.76% | 17644 | 3351万 | 18.88 | 18.88 | 29.33 | 8 | 屹通新材 | 2024-04-09 二 | 19.26 | 19.50 | 19.50 | 19.85 | 19.26 | 0.00% | 1.76% | 17649 | 3445万 | 19.5 | 19.5 | 30.29 | 9 | 屹通新材 | 2024-04-08 一 | 19.83 | 20.20 | 19.50 | 20.90 | 19.40 | -3.47% | 3.48% | 34809 | 6979万 | 19.5 | 19.5 | 30.29 | 10 | 屹通新材 | 2024-04-03 三 | 19.57 | 19.69 | 20.20 | 20.47 | 19.00 | 2.59% | 4.09% | 40903 | 8077万 | 20.2 | 20.2 | 31.38 | 11 | 屹通新材 | 2024-04-02 二 | 18.23 | 18.33 | 19.69 | 20.17 | 18.23 | 7.42% | 3.53% | 35299 | 6828万 | 19.69 | 19.69 | 30.58 | 12 | 屹通新材 | 2024-04-01 一 | 17.62 | 17.46 | 18.33 | 18.56 | 17.60 | 4.98% | 1.87% | 18690 | 3406万 | 18.33 | 18.33 | 28.47 | 13 | 屹通新材 | 2024-03-29 五 | 17.05 | 17.05 | 17.46 | 17.65 | 17.02 | 2.40% | 1.05% | 10472 | 1825万 | 17.46 | 17.46 | 27.12 | 14 | 屹通新材 | 2024-03-28 四 | 16.49 | 16.58 | 17.05 | 17.28 | 16.49 | 2.83% | 1.08% | 10833 | 1837万 | 17.05 | 17.05 | 26.48 | 15 | 屹通新材 | 2024-03-27 三 | 16.91 | 17.07 | 16.58 | 17.17 | 16.53 | -2.87% | 0.98% | 9812 | 1653万 | 16.58 | 16.58 | 25.75 | 16 | 屹通新材 | 2024-03-26 二 | 16.99 | 16.94 | 17.07 | 17.39 | 16.70 | 0.77% | 1.25% | 12501 | 2130万 | 17.07 | 17.07 | 26.51 | 17 | 屹通新材 | 2024-03-25 一 | 17.60 | 17.68 | 16.94 | 17.74 | 16.94 | -4.19% | 1.29% | 12854 | 2235万 | 16.94 | 16.94 | 26.31 | 18 | 屹通新材 | 2024-03-22 五 | 18.09 | 18.16 | 17.68 | 18.50 | 17.50 | -2.64% | 1.41% | 14078 | 2503万 | 17.68 | 17.68 | 27.46 | 19 | 屹通新材 | 2024-03-21 四 | 18.40 | 18.32 | 18.16 | 18.58 | 17.76 | -0.87% | 1.28% | 12850 | 2326万 | 18.16 | 18.16 | 28.21 | 20 | 屹通新材 | 2024-03-20 三 | 18.14 | 18.18 | 18.32 | 18.42 | 18.03 | 0.77% | 1.25% | 12477 | 2274万 | 18.32 | 18.32 | 28.46 | 21 | 屹通新材 | 2024-03-19 二 | 18.58 | 18.60 | 18.18 | 18.71 | 18.10 | -2.26% | 1.86% | 18590 | 3404万 | 18.18 | 18.18 | 28.24 | 22 | 屹通新材 | 2024-03-18 一 | 18.04 | 18.24 | 18.60 | 18.79 | 17.85 | 1.97% | 2.77% | 27736 | 5100万 | 18.6 | 18.6 | 28.89 | 23 | 屹通新材 | 2024-03-15 五 | 16.95 | 17.12 | 18.24 | 18.29 | 16.91 | 6.54% | 2.95% | 29507 | 5225万 | 18.24 | 18.24 | 28.33 | 24 | 屹通新材 | 2024-03-14 四 | 17.55 | 17.68 | 17.12 | 17.72 | 16.91 | -3.17% | 1.80% | 18006 | 3121万 | 17.12 | 17.12 | 26.59 | 25 | 屹通新材 | 2024-03-08 五 | 16.79 | 16.81 | 16.78 | 17.05 | 16.51 | -0.18% | 1.55% | 15507 | 2598万 | 16.78 | 16.78 | 26.06 | 26 | 屹通新材 | 2024-03-07 四 | 17.00 | 17.15 | 16.81 | 17.77 | 16.78 | -1.98% | 2.44% | 24433 | 4211万 | 16.81 | 16.81 | 26.11 | 27 | 屹通新材 | 2024-03-06 三 | 17.19 | 17.49 | 17.15 | 17.40 | 16.72 | -1.94% | 2.45% | 24493 | 4157万 | 17.15 | 17.15 | 26.64 | 28 | 屹通新材 | 2024-03-05 二 | 16.88 | 17.05 | 17.49 | 18.20 | 16.31 | 2.58% | 3.58% | 35841 | 6239万 | 17.49 | 17.49 | 27.17 | 29 | 屹通新材 | 2024-03-04 一 | 16.80 | 16.66 | 17.05 | 17.45 | 16.01 | 2.34% | 2.22% | 22197 | 3687万 | 17.05 | 17.05 | 26.48 | 30 | 屹通新材 | 2024-03-01 五 | 16.13 | 16.12 | 16.66 | 17.50 | 16.03 | 3.35% | 1.88% | 18778 | 3132万 | 16.66 | 16.66 | 25.88 | 31 | 屹通新材 | 2024-02-29 四 | 15.19 | 15.26 | 16.12 | 16.18 | 15.00 | 5.64% | 1.87% | 18739 | 2945万 | 16.12 | 16.12 | 25.04 | 32 | 屹通新材 | 2024-02-28 三 | 17.58 | 17.58 | 15.26 | 17.80 | 15.22 | -13.20% | 2.82% | 28217 | 4630万 | 15.26 | 15.26 | 23.7 | 33 | 屹通新材 | 2024-02-27 二 | 16.95 | 17.01 | 17.58 | 17.58 | 16.76 | 3.35% | 1.06% | 10627 | 1829万 | 17.58 | 17.58 | 27.31 | 34 | 屹通新材 | 2024-02-26 一 | 17.00 | 16.61 | 17.01 | 17.68 | 16.63 | 2.41% | 1.52% | 15169 | 2598万 | 17.01 | 17.01 | 26.42 | 35 | 屹通新材 | 2024-02-23 五 | 16.19 | 15.98 | 16.61 | 16.66 | 15.98 | 3.94% | 1.19% | 11926 | 1948万 | 16.61 | 16.61 | 25.8 | 36 | 屹通新材 | 2024-02-22 四 | 15.46 | 15.20 | 15.98 | 16.00 | 15.14 | 5.13% | 1.17% | 11675 | 1823万 | 15.98 | 15.98 | 24.82 | 37 | 屹通新材 | 2024-02-21 三 | 14.74 | 14.71 | 15.20 | 15.69 | 14.50 | 3.33% | 1.63% | 16292 | 2481万 | 15.2 | 15.2 | 23.61 | 38 | 屹通新材 | 2024-02-20 二 | 14.70 | 14.70 | 14.71 | 14.72 | 14.16 | 0.07% | 1.25% | 12456 | 1812万 | 14.71 | 14.71 | 22.85 | 39 | 屹通新材 | 2024-02-19 一 | 14.00 | 14.01 | 14.70 | 15.00 | 13.98 | 4.93% | 2.54% | 25414 | 3715万 | 14.7 | 14.7 | 22.83 | 40 | 屹通新材 | 2024-02-08 四 | 12.60 | 12.70 | 14.01 | 14.32 | 12.29 | 10.31% | 2.17% | 21706 | 2877万 | 14.01 | 14.01 | 21.76 | 41 | 屹通新材 | 2024-02-07 三 | 13.50 | 13.50 | 12.70 | 13.50 | 12.61 | -5.93% | 2.33% | 23285 | 3027万 | 12.7 | 12.7 | 19.73 | 42 | 屹通新材 | 2024-02-06 二 | 12.50 | 14.04 | 13.50 | 14.19 | 12.09 | -3.85% | 3.06% | 30597 | 3963万 | 13.5 | 13.5 | 20.97 | 43 | 屹通新材 | 2024-02-05 一 | 16.00 | 15.55 | 14.04 | 16.81 | 13.43 | -9.71% | 3.47% | 34683 | 5144万 | 14.04 | 14.04 | 21.81 | 44 | 屹通新材 | 2024-02-02 五 | 16.88 | 16.85 | 15.55 | 17.19 | 15.03 | -7.72% | 1.34% | 13380 | 2132万 | 15.55 | 15.55 | 24.15 | 45 | 屹通新材 | 2024-02-01 四 | 17.23 | 17.38 | 16.85 | 17.28 | 16.40 | -3.05% | 1.02% | 10212 | 1725万 | 16.85 | 16.85 | 26.17 | 46 | 屹通新材 | 2024-01-31 三 | 19.38 | 18.47 | 17.38 | 19.38 | 17.21 | -5.90% | 1.07% | 10691 | 1896万 | 17.38 | 17.38 | 27 | 47 | 屹通新材 | 2024-01-30 二 | 19.06 | 18.98 | 18.47 | 19.11 | 18.36 | -2.69% | 0.72% | 7190 | 1349万 | 18.47 | 18.47 | 28.69 | 48 | 屹通新材 | 2024-01-29 一 | 19.97 | 19.97 | 18.98 | 20.46 | 18.98 | -4.96% | 0.90% | 9046 | 1757万 | 18.98 | 18.98 | 29.48 | 49 | 屹通新材 | 2024-01-26 五 | 19.97 | 19.98 | 19.97 | 20.41 | 19.82 | -0.05% | 0.74% | 7415 | 1490万 | 19.97 | 19.97 | 31.02 | 50 | 屹通新材 | 2024-01-25 四 | 18.74 | 18.70 | 19.98 | 20.01 | 18.63 | 6.84% | 1.10% | 11005 | 2141万 | 19.98 | 19.98 | 31.03 | 51 | 屹通新材 | 2024-01-24 三 | 18.79 | 18.84 | 18.70 | 19.10 | 17.89 | -0.74% | 1.10% | 10959 | 2023万 | 18.7 | 18.7 | 29.05 | 52 | 屹通新材 | 2024-01-23 二 | 19.40 | 19.58 | 18.84 | 19.87 | 18.63 | -3.78% | 1.31% | 13115 | 2481万 | 18.84 | 18.84 | 29.26 | 53 | 屹通新材 | 2024-01-22 一 | 20.77 | 20.77 | 19.58 | 21.09 | 19.47 | -5.73% | 0.94% | 9448 | 1918万 | 19.58 | 19.58 | 30.41 | 54 | 屹通新材 | 2024-01-19 五 | 21.42 | 21.23 | 20.77 | 21.49 | 20.71 | -2.17% | 2.59% | 7634 | 1608万 | 6.13 | 20.77 | 32.26 | 55 | 屹通新材 | 2024-01-18 四 | 21.74 | 22.04 | 21.23 | 22.35 | 20.65 | -3.68% | 4.02% | 11861 | 2523万 | 6.26 | 21.23 | 32.98 | 56 | 屹通新材 | 2024-01-17 三 | 22.54 | 22.56 | 22.04 | 22.79 | 22.01 | -2.30% | 2.09% | 6164 | 1375万 | 6.5 | 22.04 | 34.23 | 57 | 屹通新材 | 2024-01-16 二 | 22.85 | 22.64 | 22.56 | 22.95 | 22.28 | -0.35% | 2.49% | 7333 | 1654万 | 6.66 | 22.56 | 35.04 | 58 | 屹通新材 | 2024-01-15 一 | 22.91 | 22.91 | 22.64 | 22.97 | 22.53 | -1.18% | 1.88% | 5543 | 1257万 | 6.68 | 22.64 | 35.17 | 59 | 屹通新材 | 2024-01-12 五 | 23.11 | 23.02 | 22.91 | 23.36 | 22.88 | -0.48% | 1.76% | 5202 | 1199万 | 6.76 | 22.91 | 35.58 | 60 | 屹通新材 | 2024-01-11 四 | 22.70 | 22.68 | 23.02 | 23.12 | 22.47 | 1.50% | 2.39% | 7051 | 1605万 | 6.79 | 23.02 | 35.76 | 61 | 屹通新材 | 2024-01-10 三 | 23.16 | 23.12 | 22.68 | 23.29 | 22.56 | -1.90% | 2.37% | 6995 | 1600万 | 6.69 | 22.68 | 35.23 | 62 | 屹通新材 | 2024-01-09 二 | 22.90 | 22.86 | 23.12 | 23.41 | 22.80 | 1.14% | 2.54% | 7490 | 1728万 | 6.82 | 23.12 | 35.91 | 63 | 屹通新材 | 2024-01-08 一 | 23.38 | 23.38 | 22.86 | 23.53 | 22.79 | -2.22% | 1.94% | 5724 | 1319万 | 6.74 | 22.86 | 35.51 | 64 | 屹通新材 | 2024-01-05 五 | 23.61 | 23.62 | 23.38 | 24.00 | 23.26 | -1.02% | 2.15% | 6338 | 1494万 | 6.9 | 23.38 | 36.31 | 65 | 屹通新材 | 2024-01-04 四 | 23.50 | 23.50 | 23.62 | 23.72 | 23.33 | 0.51% | 2.30% | 6782 | 1599万 | 6.97 | 23.62 | 36.69 | 66 | 屹通新材 | 2024-01-03 三 | 24.28 | 24.01 | 23.50 | 24.28 | 23.19 | -2.12% | 2.59% | 7637 | 1800万 | 6.93 | 23.5 | 36.5 | 67 | 屹通新材 | 2024-01-02 二 | 23.99 | 23.92 | 24.01 | 24.20 | 23.58 | 0.38% | 3.52% | 10388 | 2496万 | 7.08 | 24.01 | 37.29 | 68 | 屹通新材 | 2023-12-29 五 | 24.30 | 23.42 | 23.92 | 24.30 | 23.10 | 2.13% | 2.76% | 8133 | 1923万 | 7.06 | 23.92 | 37.15 | 69 | 屹通新材 | 2023-12-28 四 | 22.76 | 22.75 | 23.42 | 23.54 | 22.55 | 2.95% | 2.45% | 7221 | 1674万 | 6.91 | 23.42 | 36.38 | 70 | 屹通新材 | 2023-12-27 三 | 22.61 | 22.57 | 22.75 | 22.85 | 22.35 | 0.80% | 1.55% | 4576 | 1032万 | 6.71 | 22.75 | 35.34 | 71 | 屹通新材 | 2023-12-26 二 | 22.91 | 22.94 | 22.57 | 23.03 | 22.38 | -1.61% | 1.71% | 5055 | 1143万 | 6.66 | 22.57 | 35.06 | 72 | 屹通新材 | 2023-12-25 一 | 23.14 | 23.24 | 22.94 | 23.34 | 22.76 | -1.29% | 1.68% | 4949 | 1135万 | 6.77 | 22.94 | 35.63 | 73 | 屹通新材 | 2023-12-22 五 | 24.09 | 23.49 | 23.24 | 24.09 | 23.07 | -1.06% | 1.73% | 5095 | 1189万 | 6.86 | 23.24 | 36.1 | 74 | 屹通新材 | 2023-12-21 四 | 23.31 | 23.31 | 23.49 | 23.60 | 22.75 | 0.77% | 2.60% | 7667 | 1778万 | 6.93 | 23.49 | 36.49 | 75 | 屹通新材 | 2023-12-20 三 | 23.29 | 23.42 | 23.31 | 23.69 | 23.25 | -0.47% | 1.99% | 5873 | 1379万 | 6.88 | 23.31 | 36.21 | 76 | 屹通新材 | 2023-12-19 二 | 23.25 | 23.25 | 23.42 | 23.59 | 23.03 | 0.73% | 1.48% | 4379 | 1019万 | 6.91 | 23.42 | 36.38 | 77 | 屹通新材 | 2023-12-18 一 | 23.69 | 23.43 | 23.25 | 23.69 | 23.22 | -0.77% | 1.84% | 5415 | 1266万 | 6.86 | 23.25 | 36.11 | 78 | 屹通新材 | 2023-12-15 五 | 23.59 | 23.41 | 23.43 | 23.75 | 23.30 | 0.09% | 1.30% | 3843 | 901万 | 6.91 | 23.43 | 36.39 | 79 | 屹通新材 | 2023-12-14 四 | 23.61 | 23.61 | 23.41 | 23.81 | 23.40 | -0.85% | 1.66% | 4910 | 1156万 | 6.91 | 23.41 | 36.36 | 80 | 屹通新材 | 2023-12-13 三 | 23.61 | 23.46 | 23.61 | 23.93 | 23.24 | 0.64% | 2.05% | 6051 | 1429万 | 6.96 | 23.61 | 36.67 | 81 | 屹通新材 | 2023-12-12 二 | 23.86 | 23.85 | 23.46 | 23.99 | 23.34 | -1.64% | 2.30% | 6797 | 1598万 | 6.92 | 23.46 | 36.44 | 82 | 屹通新材 | 2023-12-11 一 | 23.61 | 23.83 | 23.85 | 24.08 | 23.37 | 0.08% | 2.88% | 8485 | 2017万 | 7.04 | 23.85 | 37.04 | 83 | 屹通新材 | 2023-12-08 五 | 24.25 | 24.46 | 23.83 | 24.80 | 23.73 | -2.58% | 3.14% | 9261 | 2240万 | 7.03 | 23.83 | 37.01 | 84 | 屹通新材 | 2023-12-07 四 | 24.78 | 24.97 | 24.46 | 25.08 | 24.32 | -2.04% | 4.39% | 12949 | 3181万 | 7.22 | 24.46 | 37.99 | 85 | 屹通新材 | 2023-12-06 三 | 25.28 | 24.67 | 24.97 | 25.70 | 24.71 | 1.22% | 5.67% | 16736 | 4244万 | 7.37 | 24.97 | 38.78 | 86 | 屹通新材 | 2023-12-05 二 | 24.90 | 24.94 | 24.67 | 24.95 | 24.62 | -1.08% | 1.93% | 5691 | 1410万 | 7.28 | 24.67 | 38.32 | 87 | 屹通新材 | 2023-12-04 一 | 25.08 | 24.98 | 24.94 | 25.26 | 24.80 | -0.16% | 2.14% | 6324 | 1580万 | 7.36 | 24.94 | 38.74 | 88 | 屹通新材 | 2023-12-01 五 | 24.67 | 25.08 | 24.98 | 25.38 | 24.67 | -0.40% | 2.17% | 6416 | 1602万 | 7.37 | 24.98 | 38.8 | 89 | 屹通新材 | 2023-11-30 四 | 25.43 | 25.39 | 25.08 | 25.43 | 24.75 | -1.22% | 1.67% | 4928 | 1233万 | 7.4 | 25.08 | 38.96 | 90 | 屹通新材 | 2023-11-29 三 | 25.25 | 25.37 | 25.39 | 25.67 | 25.24 | 0.08% | 1.38% | 4066 | 1033万 | 7.49 | 25.39 | 39.44 | 91 | 屹通新材 | 2023-11-28 二 | 25.06 | 25.04 | 25.37 | 25.46 | 24.80 | 1.32% | 2.43% | 7172 | 1814万 | 7.48 | 25.37 | 39.41 | 92 | 屹通新材 | 2023-11-27 一 | 25.09 | 25.08 | 25.04 | 25.34 | 24.84 | -0.16% | 2.58% | 7619 | 1908万 | 7.39 | 25.04 | 38.89 | 93 | 屹通新材 | 2023-11-24 五 | 25.43 | 25.42 | 25.08 | 25.51 | 24.94 | -1.34% | 2.05% | 6046 | 1517万 | 7.4 | 25.08 | 38.96 | 94 | 屹通新材 | 2023-11-23 四 | 25.60 | 25.23 | 25.42 | 25.60 | 25.12 | 0.75% | 2.19% | 6456 | 1638万 | 7.5 | 25.42 | 39.48 | 95 | 屹通新材 | 2023-11-22 三 | 25.42 | 25.57 | 25.23 | 25.72 | 25.21 | -1.33% | 1.82% | 5383 | 1368万 | 7.44 | 25.23 | 39.19 | 96 | 屹通新材 | 2023-11-21 二 | 25.79 | 25.89 | 25.57 | 25.97 | 25.45 | -1.24% | 1.89% | 5578 | 1430万 | 7.54 | 25.57 | 39.72 | 97 | 屹通新材 | 2023-11-20 一 | 25.41 | 25.52 | 25.89 | 25.90 | 25.32 | 1.45% | 3.07% | 9049 | 2322万 | 7.64 | 25.89 | 40.21 | 98 | 屹通新材 | 2023-11-17 五 | 24.88 | 25.00 | 25.52 | 25.58 | 24.70 | 2.08% | 2.76% | 8140 | 2065万 | 7.53 | 25.52 | 39.64 | 99 | 屹通新材 | 2023-11-16 四 | 25.22 | 25.23 | 25.00 | 25.58 | 24.98 | -0.91% | 2.28% | 6720 | 1693万 | 7.38 | 25 | 38.83 | 100 | 屹通新材 | 2023-11-15 三 | 25.22 | 24.85 | 25.23 | 25.37 | 24.81 | 1.53% | 2.49% | 7352 | 1846万 | 7.44 | 25.23 | 39.19 | 101 | 屹通新材 | 2023-11-14 二 | 24.97 | 24.97 | 24.85 | 25.07 | 24.60 | -0.48% | 2.38% | 7011 | 1737万 | 7.33 | 24.85 | 38.6 | 102 | 屹通新材 | 2023-11-13 一 | 24.57 | 24.26 | 24.97 | 24.98 | 24.26 | 2.93% | 2.56% | 7548 | 1865万 | 7.37 | 24.97 | 38.78 | 103 | 屹通新材 | 2023-11-10 五 | 24.16 | 24.24 | 24.26 | 24.62 | 24.07 | 0.08% | 2.52% | 7444 | 1811万 | 7.16 | 24.26 | 37.68 | 104 | 屹通新材 | 2023-11-09 四 | 24.62 | 24.62 | 24.24 | 24.68 | 24.15 | -1.54% | 2.61% | 7694 | 1875万 | 7.15 | 24.24 | 37.65 | 105 | 屹通新材 | 2023-11-08 三 | 25.09 | 24.85 | 24.62 | 25.12 | 24.37 | -0.93% | 2.34% | 6892 | 1697万 | 7.26 | 24.62 | 38.24 | 106 | 屹通新材 | 2023-11-07 二 | 25.92 | 25.08 | 24.85 | 25.92 | 24.21 | -0.92% | 3.84% | 11341 | 2811万 | 7.33 | 24.85 | 38.6 | 107 | 屹通新材 | 2023-11-06 一 | 24.75 | 24.62 | 25.08 | 25.16 | 24.60 | 1.87% | 1.77% | 5224 | 1301万 | 7.4 | 25.08 | 38.96 | 108 | 屹通新材 | 2023-11-03 五 | 24.10 | 24.10 | 24.62 | 24.82 | 24.10 | 2.16% | 1.86% | 5488 | 1348万 | 7.26 | 24.62 | 38.24 | 109 | 屹通新材 | 2023-11-02 四 | 24.50 | 24.50 | 24.10 | 24.75 | 24.05 | -1.63% | 1.52% | 4477 | 1086万 | 7.11 | 24.1 | 37.43 | 110 | 屹通新材 | 2023-11-01 三 | 24.35 | 24.23 | 24.50 | 24.56 | 24.00 | 1.11% | 1.77% | 5208 | 1269万 | 7.23 | 24.5 | 38.05 | 111 | 屹通新材 | 2023-10-31 二 | 24.09 | 24.07 | 24.23 | 24.34 | 23.85 | 0.66% | 2.30% | 6776 | 1640万 | 7.15 | 24.23 | 37.63 | 112 | 屹通新材 | 2023-10-30 一 | 23.91 | 24.22 | 24.07 | 24.30 | 23.90 | -0.62% | 2.24% | 6619 | 1590万 | 7.1 | 24.07 | 37.39 | 113 | 屹通新材 | 2023-10-27 五 | 23.37 | 23.37 | 24.22 | 24.28 | 23.09 | 3.64% | 2.32% | 6838 | 1635万 | 7.14 | 24.22 | 37.62 | 114 | 屹通新材 | 2023-10-26 四 | 23.00 | 23.15 | 23.37 | 23.44 | 22.69 | 0.95% | 1.65% | 4861 | 1120万 | 6.89 | 23.37 | 36.3 | 115 | 屹通新材 | 2023-10-25 三 | 23.31 | 23.36 | 23.15 | 23.50 | 22.90 | -0.90% | 1.99% | 5869 | 1358万 | 6.83 | 23.15 | 35.96 | 116 | 屹通新材 | 2023-10-24 二 | 22.33 | 22.33 | 23.36 | 23.39 | 22.20 | 4.61% | 2.59% | 7630 | 1745万 | 6.89 | 23.36 | 36.28 | 117 | 屹通新材 | 2023-10-23 一 | 23.55 | 23.24 | 22.33 | 23.60 | 22.15 | -3.92% | 2.78% | 8193 | 1850万 | 6.59 | 22.33 | 32.03 | 118 | 屹通新材 | 2023-10-20 五 | 23.18 | 23.23 | 23.24 | 23.70 | 23.08 | 0.04% | 1.96% | 5768 | 1347万 | 6.86 | 23.24 | 33.34 | 119 | 屹通新材 | 2023-10-19 四 | 23.26 | 23.20 | 23.23 | 23.95 | 23.06 | 0.13% | 1.38% | 4062 | 954万 | 6.85 | 23.23 | 33.32 | 120 | 屹通新材 | 2023-10-18 三 | 23.67 | 23.72 | 23.20 | 23.72 | 23.11 | -2.19% | 1.24% | 3654 | 853万 | 6.84 | 23.2 | 33.28 | 121 | 屹通新材 | 2023-10-17 二 | 23.88 | 23.70 | 23.72 | 23.91 | 23.51 | 0.08% | 1.64% | 4828 | 1142万 | 7 | 23.72 | 34.03 | 122 | 屹通新材 | 2023-10-16 一 | 24.35 | 24.35 | 23.70 | 24.57 | 23.64 | -2.67% | 2.25% | 6652 | 1589万 | 6.99 | 23.7 | 34 | 123 | 屹通新材 | 2023-10-13 五 | 24.75 | 24.83 | 24.35 | 24.75 | 23.92 | -1.93% | 2.32% | 6840 | 1659万 | 7.18 | 24.35 | 34.93 | 124 | 屹通新材 | 2023-10-12 四 | 25.40 | 24.80 | 24.83 | 25.40 | 24.20 | 0.12% | 2.74% | 8083 | 1992万 | 7.32 | 24.83 | 35.62 | 125 | 屹通新材 | 2023-10-11 三 | 24.92 | 24.74 | 24.80 | 25.04 | 24.50 | 0.24% | 2.35% | 6919 | 1719万 | 7.32 | 24.8 | 35.58 | 126 | 屹通新材 | 2023-10-10 二 | 25.15 | 24.96 | 24.74 | 25.28 | 24.66 | -0.88% | 1.55% | 4577 | 1139万 | 7.3 | 24.74 | 35.49 | 127 | 屹通新材 | 2023-10-09 一 | 25.10 | 25.09 | 24.96 | 25.20 | 24.75 | -0.52% | 2.05% | 6048 | 1508万 | 7.36 | 24.96 | 35.81 | 128 | 屹通新材 | 2023-09-28 四 | 25.04 | 25.09 | 25.09 | 25.44 | 24.85 | 0.00% | 1.90% | 5607 | 1406万 | 7.4 | 25.09 | 35.99 | 129 | 屹通新材 | 2023-09-27 三 | 24.64 | 24.55 | 25.09 | 25.29 | 24.36 | 2.20% | 1.83% | 5401 | 1351万 | 7.4 | 25.09 | 35.99 | 130 | 屹通新材 | 2023-09-26 二 | 24.58 | 24.58 | 24.55 | 24.91 | 24.29 | -0.12% | 1.77% | 5224 | 1282万 | 7.24 | 24.55 | 35.22 | 131 | 屹通新材 | 2023-09-25 一 | 24.85 | 24.80 | 24.58 | 25.02 | 24.31 | -0.89% | 1.43% | 4232 | 1039万 | 7.25 | 24.58 | 35.26 | 132 | 屹通新材 | 2023-09-22 五 | 24.13 | 24.20 | 24.80 | 24.85 | 24.00 | 2.48% | 1.31% | 3861 | 946万 | 7.32 | 24.8 | 35.58 | 133 | 屹通新材 | 2023-09-21 四 | 24.35 | 24.35 | 24.20 | 24.64 | 24.09 | -0.62% | 1.34% | 3948 | 962万 | 7.14 | 24.2 | 34.71 | 134 | 屹通新材 | 2023-09-20 三 | 24.46 | 24.56 | 24.35 | 24.86 | 24.29 | -0.86% | 1.70% | 5015 | 1229万 | 7.18 | 24.35 | 34.93 | 135 | 屹通新材 | 2023-09-19 二 | 26.10 | 25.25 | 24.56 | 26.31 | 24.45 | -2.73% | 2.70% | 7952 | 1973万 | 7.25 | 24.56 | 35.23 | 136 | 屹通新材 | 2023-09-18 一 | 25.06 | 25.06 | 25.25 | 25.68 | 24.76 | 0.76% | 2.78% | 8197 | 2077万 | 7.45 | 25.25 | 36.22 | 137 | 屹通新材 | 2023-09-15 五 | 24.97 | 24.80 | 25.06 | 25.38 | 24.63 | 1.05% | 2.22% | 6548 | 1642万 | 7.39 | 25.06 | 35.95 | 138 | 屹通新材 | 2023-09-14 四 | 25.14 | 25.13 | 24.80 | 25.19 | 24.56 | -1.31% | 1.75% | 5175 | 1285万 | 7.32 | 24.8 | 35.58 | 139 | 屹通新材 | 2023-09-13 三 | 25.31 | 25.41 | 25.13 | 25.51 | 24.86 | -1.10% | 1.90% | 5591 | 1403万 | 7.41 | 25.13 | 36.05 | 140 | 屹通新材 | 2023-09-12 二 | 25.26 | 25.45 | 25.41 | 25.86 | 25.15 | -0.16% | 1.57% | 4623 | 1174万 | 7.5 | 25.41 | 36.45 | 141 | 屹通新材 | 2023-09-11 一 | 25.61 | 25.56 | 25.45 | 25.67 | 24.96 | -0.43% | 2.67% | 7880 | 1991万 | 7.51 | 25.45 | 36.51 | 142 | 屹通新材 | 2023-09-08 五 | 25.31 | 25.34 | 25.56 | 25.57 | 25.02 | 0.87% | 2.09% | 6162 | 1561万 | 7.54 | 25.56 | 36.67 | 143 | 屹通新材 | 2023-09-07 四 | 25.98 | 25.80 | 25.34 | 25.98 | 25.25 | -1.78% | 1.69% | 4999 | 1274万 | 7.48 | 25.34 | 36.35 | 144 | 屹通新材 | 2023-09-06 三 | 25.53 | 25.71 | 25.80 | 25.94 | 25.53 | 0.35% | 2.05% | 6041 | 1556万 | 7.61 | 25.8 | 37.01 | 145 | 屹通新材 | 2023-09-05 二 | 25.49 | 25.60 | 25.71 | 25.95 | 25.30 | 0.43% | 3.22% | 9490 | 2434万 | 7.58 | 25.71 | 36.88 | 146 | 屹通新材 | 2023-09-04 一 | 25.11 | 25.19 | 25.60 | 25.66 | 25.02 | 1.63% | 3.13% | 9223 | 2342万 | 7.55 | 25.6 | 36.72 | 147 | 屹通新材 | 2023-09-01 五 | 24.69 | 24.94 | 25.19 | 25.24 | 24.32 | 1.00% | 4.45% | 13115 | 3255万 | 7.43 | 25.19 | 36.14 | 148 | 屹通新材 | 2023-08-31 四 | 24.96 | 24.64 | 24.94 | 26.50 | 24.68 | 1.22% | 6.91% | 20370 | 5172万 | 7.36 | 24.94 | 35.78 | 149 | 屹通新材 | 2023-08-30 三 | 24.22 | 24.25 | 24.64 | 24.99 | 24.08 | 1.61% | 2.37% | 6991 | 1726万 | 7.27 | 24.64 | 35.35 | 150 | 屹通新材 | 2023-08-29 二 | 22.88 | 22.85 | 24.25 | 24.26 | 22.85 | 6.13% | 3.37% | 9947 | 2370万 | 7.15 | 24.25 | 34.79 | 151 | 屹通新材 | 2023-08-28 一 | 23.80 | 22.57 | 22.85 | 23.98 | 22.81 | 1.24% | 2.59% | 7626 | 1779万 | 6.74 | 22.85 | 32.78 | 152 | 屹通新材 | 2023-08-25 五 | 23.13 | 23.16 | 22.57 | 23.21 | 22.45 | -2.55% | 2.10% | 6192 | 1411万 | 6.66 | 22.57 | 32.38 | 153 | 屹通新材 | 2023-08-23 三 | 23.96 | 23.96 | 23.84 | 24.28 | 23.75 | -0.50% | 2.03% | 5974 | 1434万 | 7.03 | 23.84 | 34.2 | 154 | 屹通新材 | 2023-08-22 二 | 24.48 | 24.05 | 23.96 | 24.48 | 23.36 | -0.37% | 2.32% | 6847 | 1626万 | 7.07 | 23.96 | 34.37 |
|
行情刷新 | 流通股东
|