| 股票名称 | 代码 300963 | 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 | 中洲特材 | 2024-04-26 五 | 9.51 | 9.50 | 9.61 | 9.66 | 9.34 | 1.16% | 1.60% | 32951 | 3143万 | 19.76 | 22.49 | 29.28 | 2 | 中洲特材 | 2024-04-25 四 | 9.56 | 9.54 | 9.50 | 9.60 | 9.40 | -0.42% | 1.46% | 30101 | 2862万 | 19.53 | 22.23 | 28.95 | 3 | 中洲特材 | 2024-04-24 三 | 8.96 | 8.91 | 9.54 | 9.69 | 8.96 | 7.07% | 2.85% | 58697 | 5454万 | 19.62 | 22.32 | 29.07 | 4 | 中洲特材 | 2024-04-23 二 | 9.00 | 9.09 | 8.91 | 9.14 | 8.90 | -1.98% | 2.23% | 45787 | 4122万 | 18.32 | 20.85 | 27.15 | 5 | 中洲特材 | 2024-04-22 一 | 9.35 | 9.62 | 9.09 | 9.35 | 8.99 | -5.51% | 2.86% | 58829 | 5365万 | 18.69 | 21.27 | 27.7 | 6 | 中洲特材 | 2024-04-19 五 | 9.58 | 9.59 | 9.62 | 9.94 | 9.47 | 0.31% | 1.51% | 31012 | 2991万 | 19.78 | 22.51 | 22.57 | 7 | 中洲特材 | 2024-04-18 四 | 9.71 | 9.76 | 9.59 | 9.84 | 9.41 | -1.74% | 1.95% | 40134 | 3879万 | 19.72 | 22.44 | 22.5 | 8 | 中洲特材 | 2024-04-17 三 | 8.90 | 8.72 | 9.76 | 9.76 | 8.90 | 11.93% | 2.48% | 51081 | 4845万 | 20.07 | 22.84 | 22.9 | 9 | 中洲特材 | 2024-04-16 二 | 9.75 | 9.93 | 8.72 | 9.90 | 8.72 | -12.19% | 3.14% | 64524 | 5855万 | 17.93 | 20.4 | 20.46 | 10 | 中洲特材 | 2024-04-15 一 | 10.58 | 10.63 | 9.93 | 10.83 | 9.71 | -6.59% | 3.55% | 72973 | 7338万 | 20.42 | 23.24 | 23.3 | 11 | 中洲特材 | 2024-04-12 五 | 10.43 | 10.31 | 10.63 | 10.95 | 10.35 | 3.10% | 3.35% | 68920 | 7374万 | 21.86 | 24.87 | 24.94 | 12 | 中洲特材 | 2024-04-11 四 | 10.28 | 10.35 | 10.31 | 10.68 | 10.10 | -0.39% | 2.31% | 47546 | 4936万 | 21.2 | 24.13 | 24.19 | 13 | 中洲特材 | 2024-04-10 三 | 10.76 | 10.75 | 10.35 | 10.77 | 10.14 | -3.72% | 3.07% | 63045 | 6550万 | 21.28 | 24.22 | 24.28 | 14 | 中洲特材 | 2024-04-09 二 | 10.66 | 10.85 | 10.75 | 10.93 | 10.46 | -0.92% | 3.59% | 73780 | 7863万 | 22.1 | 25.16 | 25.22 | 15 | 中洲特材 | 2024-04-08 一 | 11.10 | 11.42 | 10.85 | 11.10 | 10.54 | -4.99% | 10.86% | 112947 | 12210万 | 11.29 | 25.39 | 25.45 | 16 | 中洲特材 | 2024-04-03 三 | 10.67 | 10.63 | 11.42 | 11.49 | 10.50 | 7.43% | 11.79% | 122635 | 13561万 | 11.88 | 26.72 | 26.79 | 17 | 中洲特材 | 2024-04-02 二 | 10.40 | 10.42 | 10.63 | 10.87 | 10.34 | 2.02% | 4.53% | 47150 | 5017万 | 11.06 | 24.87 | 24.94 | 18 | 中洲特材 | 2024-04-01 一 | 10.30 | 10.16 | 10.42 | 10.47 | 10.22 | 2.56% | 3.56% | 37061 | 3841万 | 10.84 | 24.38 | 24.45 | 19 | 中洲特材 | 2024-03-29 五 | 9.85 | 9.82 | 10.16 | 10.16 | 9.82 | 3.46% | 3.22% | 33512 | 3368万 | 10.57 | 23.77 | 23.84 | 20 | 中洲特材 | 2024-03-28 四 | 9.53 | 9.52 | 9.82 | 9.95 | 9.50 | 3.15% | 3.22% | 33457 | 3271万 | 10.22 | 22.98 | 23.04 | 21 | 中洲特材 | 2024-03-27 三 | 9.94 | 9.90 | 9.52 | 9.94 | 9.51 | -3.84% | 2.70% | 28038 | 2713万 | 9.9 | 22.28 | 22.33 | 22 | 中洲特材 | 2024-03-26 二 | 9.84 | 9.84 | 9.90 | 10.06 | 9.67 | 0.61% | 2.77% | 28820 | 2844万 | 10.3 | 23.17 | 23.23 | 23 | 中洲特材 | 2024-03-25 一 | 10.24 | 10.25 | 9.84 | 10.28 | 9.80 | -4.00% | 3.83% | 39863 | 4000万 | 10.24 | 23.03 | 23.08 | 24 | 中洲特材 | 2024-03-22 五 | 10.51 | 10.51 | 10.25 | 10.59 | 10.17 | -2.47% | 3.29% | 34183 | 3528万 | 10.66 | 23.98 | 24.05 | 25 | 中洲特材 | 2024-03-21 四 | 10.55 | 10.54 | 10.51 | 10.62 | 10.22 | -0.28% | 3.72% | 38742 | 4038万 | 10.93 | 24.59 | 24.66 | 26 | 中洲特材 | 2024-03-20 三 | 10.48 | 10.43 | 10.54 | 10.54 | 10.31 | 1.05% | 2.94% | 30564 | 3193万 | 10.96 | 24.66 | 24.73 | 27 | 中洲特材 | 2024-03-19 二 | 10.51 | 10.51 | 10.43 | 10.66 | 10.37 | -0.76% | 4.33% | 45034 | 4727万 | 10.85 | 24.41 | 24.47 | 28 | 中洲特材 | 2024-03-18 一 | 10.23 | 10.21 | 10.51 | 10.56 | 10.19 | 2.94% | 4.78% | 49711 | 5158万 | 10.93 | 24.59 | 24.66 | 29 | 中洲特材 | 2024-03-15 五 | 9.95 | 9.95 | 10.21 | 10.24 | 9.87 | 2.61% | 4.24% | 44086 | 4454万 | 10.62 | 23.89 | 23.95 | 30 | 中洲特材 | 2024-03-14 四 | 10.01 | 10.01 | 9.95 | 10.23 | 9.80 | -0.60% | 4.52% | 47001 | 4718万 | 10.35 | 23.28 | 23.34 | 31 | 中洲特材 | 2024-03-08 五 | 9.85 | 9.99 | 9.72 | 9.91 | 9.51 | -2.70% | 6.39% | 66508 | 6431万 | 10.11 | 22.74 | 22.8 | 32 | 中洲特材 | 2024-03-07 四 | 9.48 | 9.42 | 9.99 | 10.40 | 9.43 | 6.05% | 9.63% | 100129 | 9972万 | 10.39 | 23.38 | 23.44 | 33 | 中洲特材 | 2024-03-06 三 | 9.25 | 9.26 | 9.42 | 9.55 | 9.20 | 1.73% | 2.70% | 28128 | 2635万 | 9.8 | 22.04 | 22.1 | 34 | 中洲特材 | 2024-03-05 二 | 9.41 | 9.46 | 9.26 | 9.53 | 9.21 | -2.11% | 3.11% | 32385 | 3034万 | 9.63 | 21.67 | 21.72 | 35 | 中洲特材 | 2024-03-04 一 | 9.40 | 9.42 | 9.46 | 9.53 | 9.12 | 0.42% | 4.05% | 42162 | 3940万 | 9.84 | 22.14 | 22.19 | 36 | 中洲特材 | 2024-03-01 五 | 9.34 | 9.36 | 9.42 | 9.48 | 9.26 | 0.64% | 3.89% | 40427 | 3789万 | 9.8 | 22.04 | 22.1 | 37 | 中洲特材 | 2024-02-29 四 | 8.80 | 8.94 | 9.36 | 9.38 | 8.75 | 4.70% | 5.50% | 57244 | 5248万 | 9.74 | 21.9 | 21.96 | 38 | 中洲特材 | 2024-02-28 三 | 10.15 | 10.13 | 8.94 | 10.29 | 8.92 | -11.75% | 8.95% | 93123 | 8878万 | 9.3 | 20.92 | 20.97 | 39 | 中洲特材 | 2024-02-27 二 | 9.77 | 9.78 | 10.13 | 10.15 | 9.63 | 3.58% | 4.16% | 43231 | 4329万 | 10.54 | 23.7 | 23.76 | 40 | 中洲特材 | 2024-02-26 一 | 9.60 | 9.58 | 9.78 | 10.02 | 9.52 | 2.09% | 4.43% | 46036 | 4483万 | 10.17 | 22.89 | 22.94 | 41 | 中洲特材 | 2024-02-23 五 | 9.15 | 9.12 | 9.58 | 9.59 | 9.12 | 5.04% | 4.23% | 44013 | 4112万 | 9.97 | 22.42 | 22.47 | 42 | 中洲特材 | 2024-02-22 四 | 8.80 | 8.80 | 9.12 | 9.22 | 8.80 | 3.64% | 4.30% | 44696 | 4027万 | 9.49 | 21.34 | 21.4 | 43 | 中洲特材 | 2024-02-21 三 | 8.49 | 8.50 | 8.80 | 9.19 | 8.41 | 3.53% | 5.13% | 53401 | 4741万 | 9.15 | 20.59 | 20.64 | 44 | 中洲特材 | 2024-02-20 二 | 8.36 | 8.41 | 8.50 | 8.55 | 8.17 | 1.07% | 3.63% | 37810 | 3177万 | 8.84 | 19.89 | 19.94 | 45 | 中洲特材 | 2024-02-19 一 | 8.01 | 7.95 | 8.41 | 8.71 | 8.01 | 5.79% | 7.76% | 80681 | 6826万 | 8.75 | 19.68 | 19.73 | 46 | 中洲特材 | 2024-02-08 四 | 7.12 | 7.07 | 7.95 | 7.97 | 6.98 | 12.45% | 7.78% | 80886 | 6067万 | 8.27 | 18.6 | 18.65 | 47 | 中洲特材 | 2024-02-07 三 | 7.96 | 7.76 | 7.07 | 7.96 | 6.91 | -8.89% | 8.20% | 85270 | 6274万 | 7.35 | 16.54 | 16.59 | 48 | 中洲特材 | 2024-02-06 二 | 7.35 | 7.61 | 7.76 | 8.06 | 6.80 | 1.97% | 8.18% | 85089 | 6232万 | 8.07 | 18.16 | 18.2 | 49 | 中洲特材 | 2024-02-05 一 | 8.79 | 8.84 | 7.61 | 8.80 | 7.27 | -13.91% | 8.45% | 87956 | 6842万 | 7.92 | 17.81 | 17.85 | 50 | 中洲特材 | 2024-02-02 五 | 9.70 | 9.50 | 8.84 | 9.75 | 8.52 | -6.95% | 4.34% | 45152 | 4104万 | 9.2 | 20.69 | 20.74 | 51 | 中洲特材 | 2024-02-01 四 | 9.64 | 9.67 | 9.50 | 9.64 | 9.09 | -1.76% | 3.55% | 36935 | 3463万 | 9.88 | 22.23 | 22.29 | 52 | 中洲特材 | 2024-01-31 三 | 10.35 | 10.39 | 9.67 | 10.41 | 9.60 | -6.93% | 3.74% | 38902 | 3845万 | 10.06 | 22.63 | 22.69 | 53 | 中洲特材 | 2024-01-30 二 | 10.74 | 10.90 | 10.39 | 10.94 | 10.35 | -4.68% | 2.85% | 29679 | 3150万 | 10.81 | 24.31 | 24.37 | 54 | 中洲特材 | 2024-01-29 一 | 11.35 | 11.32 | 10.90 | 11.39 | 10.86 | -3.71% | 2.56% | 26605 | 2947万 | 11.34 | 25.51 | 25.57 | 55 | 中洲特材 | 2024-01-26 五 | 11.45 | 11.43 | 11.32 | 11.70 | 11.23 | -0.96% | 3.28% | 34128 | 3904万 | 11.78 | 26.49 | 26.56 | 56 | 中洲特材 | 2024-01-25 四 | 10.72 | 10.74 | 11.43 | 11.43 | 10.72 | 6.42% | 5.05% | 52485 | 5857万 | 11.89 | 26.75 | 26.81 | 57 | 中洲特材 | 2024-01-24 三 | 10.89 | 10.76 | 10.74 | 11.01 | 10.30 | -0.19% | 3.58% | 37283 | 3963万 | 11.17 | 25.13 | 25.2 | 58 | 中洲特材 | 2024-01-23 二 | 11.05 | 10.87 | 10.76 | 11.11 | 10.55 | -1.01% | 3.96% | 41244 | 4446万 | 11.19 | 25.18 | 25.24 | 59 | 中洲特材 | 2024-01-22 一 | 11.64 | 11.75 | 10.87 | 11.76 | 10.81 | -7.49% | 3.08% | 32086 | 3619万 | 11.31 | 25.44 | 25.5 | 60 | 中洲特材 | 2024-01-19 五 | 12.04 | 11.95 | 11.75 | 12.04 | 11.69 | -1.67% | 2.71% | 28161 | 3327万 | 12.22 | 27.5 | 27.57 | 61 | 中洲特材 | 2024-01-18 四 | 12.40 | 12.45 | 11.95 | 12.46 | 11.66 | -4.02% | 3.94% | 40938 | 4911万 | 12.43 | 27.96 | 28.03 | 62 | 中洲特材 | 2024-01-17 三 | 12.80 | 12.72 | 12.45 | 12.80 | 12.42 | -2.12% | 2.13% | 22191 | 2807万 | 12.95 | 29.13 | 29.21 | 63 | 中洲特材 | 2024-01-16 二 | 12.95 | 12.91 | 12.72 | 13.06 | 12.52 | -1.47% | 2.28% | 23711 | 3023万 | 13.23 | 29.76 | 29.84 | 64 | 中洲特材 | 2024-01-15 一 | 13.09 | 13.01 | 12.91 | 13.09 | 12.82 | -0.77% | 1.67% | 17417 | 2247万 | 13.43 | 30.21 | 30.29 | 65 | 中洲特材 | 2024-01-12 五 | 13.27 | 13.15 | 13.01 | 13.27 | 12.98 | -1.06% | 1.91% | 19914 | 2612万 | 13.53 | 30.44 | 30.52 | 66 | 中洲特材 | 2024-01-11 四 | 12.98 | 12.98 | 13.15 | 13.22 | 12.92 | 1.31% | 1.95% | 20251 | 2649万 | 13.68 | 30.77 | 30.85 | 67 | 中洲特材 | 2024-01-10 三 | 13.05 | 13.01 | 12.98 | 13.31 | 12.84 | -0.23% | 3.24% | 33742 | 4410万 | 13.5 | 30.37 | 30.45 | 68 | 中洲特材 | 2024-01-09 二 | 12.85 | 12.82 | 13.01 | 13.09 | 12.79 | 1.48% | 2.64% | 27454 | 3562万 | 13.53 | 30.44 | 30.52 | 69 | 中洲特材 | 2024-01-08 一 | 13.22 | 13.16 | 12.82 | 13.22 | 12.77 | -2.58% | 2.33% | 24202 | 3128万 | 13.34 | 30 | 30.08 | 70 | 中洲特材 | 2024-01-05 五 | 13.49 | 13.45 | 13.16 | 13.60 | 13.02 | -2.16% | 2.72% | 28307 | 3748万 | 13.69 | 30.79 | 30.87 | 71 | 中洲特材 | 2024-01-04 四 | 13.53 | 13.48 | 13.45 | 13.61 | 13.37 | -0.22% | 2.28% | 23695 | 3188万 | 13.99 | 31.47 | 31.55 | 72 | 中洲特材 | 2024-01-03 三 | 13.47 | 13.52 | 13.48 | 13.63 | 13.34 | -0.30% | 3.55% | 36982 | 4974万 | 14.02 | 31.54 | 31.62 | 73 | 中洲特材 | 2024-01-02 二 | 13.22 | 13.12 | 13.52 | 13.62 | 13.20 | 3.05% | 4.08% | 42469 | 5729万 | 14.06 | 31.64 | 31.72 | 74 | 中洲特材 | 2023-12-29 五 | 12.77 | 12.79 | 13.12 | 13.14 | 12.69 | 2.58% | 2.54% | 26380 | 3426万 | 13.65 | 30.7 | 30.78 | 75 | 中洲特材 | 2023-12-28 四 | 12.50 | 12.49 | 12.79 | 12.92 | 12.41 | 2.40% | 2.33% | 24286 | 3095万 | 13.31 | 29.93 | 30.01 | 76 | 中洲特材 | 2023-12-27 三 | 12.55 | 12.38 | 12.49 | 12.58 | 12.29 | 0.89% | 1.42% | 14748 | 1834万 | 12.99 | 29.23 | 29.3 | 77 | 中洲特材 | 2023-12-26 二 | 12.55 | 12.54 | 12.38 | 12.59 | 12.33 | -1.28% | 1.24% | 12915 | 1604万 | 12.88 | 28.97 | 29.04 | 78 | 中洲特材 | 2023-12-25 一 | 12.64 | 12.65 | 12.54 | 12.66 | 12.44 | -0.87% | 1.64% | 17111 | 2144万 | 13.05 | 29.34 | 29.42 | 79 | 中洲特材 | 2023-12-22 五 | 12.68 | 12.68 | 12.65 | 12.78 | 12.58 | -0.24% | 1.57% | 16334 | 2071万 | 13.16 | 29.6 | 29.68 | 80 | 中洲特材 | 2023-12-21 四 | 12.56 | 12.65 | 12.68 | 12.80 | 12.34 | 0.24% | 2.25% | 23411 | 2944万 | 13.19 | 29.67 | 29.75 | 81 | 中洲特材 | 2023-12-20 三 | 12.70 | 12.65 | 12.65 | 12.87 | 12.61 | 0.00% | 1.68% | 17441 | 2221万 | 13.16 | 29.6 | 29.68 | 82 | 中洲特材 | 2023-12-19 二 | 12.56 | 12.51 | 12.65 | 12.72 | 12.46 | 1.12% | 1.76% | 18322 | 2305万 | 13.16 | 29.6 | 29.68 | 83 | 中洲特材 | 2023-12-18 一 | 12.62 | 12.68 | 12.51 | 12.70 | 12.47 | -1.34% | 1.66% | 17262 | 2169万 | 13.01 | 29.27 | 29.35 | 84 | 中洲特材 | 2023-12-15 五 | 12.85 | 12.69 | 12.68 | 12.86 | 12.64 | -0.08% | 1.40% | 14546 | 1850万 | 13.19 | 29.67 | 29.75 | 85 | 中洲特材 | 2023-12-14 四 | 12.87 | 12.82 | 12.69 | 12.99 | 12.69 | -1.01% | 1.67% | 17363 | 2227万 | 13.2 | 29.69 | 29.77 | 86 | 中洲特材 | 2023-12-13 三 | 12.89 | 12.88 | 12.82 | 13.05 | 12.71 | -0.47% | 1.99% | 20704 | 2665万 | 13.34 | 30 | 30.08 | 87 | 中洲特材 | 2023-12-12 二 | 12.78 | 12.78 | 12.88 | 12.95 | 12.72 | 0.78% | 1.69% | 17632 | 2260万 | 13.4 | 30.14 | 30.22 | 88 | 中洲特材 | 2023-12-11 一 | 12.66 | 12.66 | 12.78 | 12.90 | 12.49 | 0.95% | 2.30% | 23882 | 3040万 | 13.29 | 29.91 | 29.98 | 89 | 中洲特材 | 2023-12-08 五 | 13.01 | 12.96 | 12.66 | 13.14 | 12.62 | -2.31% | 2.33% | 24249 | 3112万 | 13.17 | 29.62 | 29.7 | 90 | 中洲特材 | 2023-12-07 四 | 13.14 | 13.14 | 12.96 | 13.17 | 12.94 | -1.37% | 2.17% | 22566 | 2940万 | 13.48 | 30.33 | 30.4 | 91 | 中洲特材 | 2023-12-06 三 | 12.90 | 12.94 | 13.14 | 13.33 | 12.90 | 1.55% | 2.75% | 28601 | 3766万 | 13.67 | 30.75 | 30.83 | 92 | 中洲特材 | 2023-12-05 二 | 13.17 | 13.18 | 12.94 | 13.27 | 12.93 | -1.82% | 2.03% | 21108 | 2756万 | 13.46 | 30.28 | 30.36 | 93 | 中洲特材 | 2023-12-04 一 | 13.23 | 13.15 | 13.18 | 13.40 | 13.10 | 0.23% | 2.25% | 23378 | 3089万 | 13.71 | 30.84 | 30.92 | 94 | 中洲特材 | 2023-12-01 五 | 13.52 | 13.40 | 13.15 | 13.52 | 13.02 | -1.87% | 3.02% | 31453 | 4132万 | 13.68 | 30.77 | 30.85 | 95 | 中洲特材 | 2023-11-30 四 | 13.58 | 13.58 | 13.40 | 13.61 | 13.22 | -1.33% | 2.62% | 27304 | 3649万 | 13.94 | 31.36 | 31.44 | 96 | 中洲特材 | 2023-11-29 三 | 13.60 | 13.68 | 13.58 | 13.80 | 13.53 | -0.73% | 4.03% | 41932 | 5722万 | 14.13 | 31.78 | 31.86 | 97 | 中洲特材 | 2023-11-28 二 | 13.28 | 13.29 | 13.68 | 13.78 | 13.16 | 2.93% | 4.64% | 48318 | 6566万 | 14.23 | 32.01 | 32.09 | 98 | 中洲特材 | 2023-11-27 一 | 13.10 | 13.05 | 13.29 | 13.38 | 13.01 | 1.84% | 2.55% | 26540 | 3515万 | 13.83 | 31.1 | 31.18 | 99 | 中洲特材 | 2023-11-24 五 | 13.26 | 13.22 | 13.05 | 13.27 | 12.96 | -1.29% | 1.90% | 19777 | 2584万 | 13.58 | 30.54 | 30.62 | 100 | 中洲特材 | 2023-11-23 四 | 13.08 | 13.07 | 13.22 | 13.27 | 13.04 | 1.15% | 1.73% | 18049 | 2382万 | 13.75 | 30.93 | 31.01 | 101 | 中洲特材 | 2023-11-22 三 | 13.31 | 13.27 | 13.07 | 13.34 | 13.06 | -1.51% | 2.26% | 23464 | 3085万 | 13.6 | 30.58 | 30.66 | 102 | 中洲特材 | 2023-11-21 二 | 13.48 | 13.48 | 13.27 | 13.55 | 13.21 | -1.56% | 2.01% | 20931 | 2791万 | 13.8 | 31.05 | 31.13 | 103 | 中洲特材 | 2023-11-20 一 | 13.42 | 13.35 | 13.48 | 13.49 | 13.23 | 0.97% | 2.10% | 21854 | 2923万 | 14.02 | 31.54 | 31.62 | 104 | 中洲特材 | 2023-11-17 五 | 13.12 | 13.12 | 13.35 | 13.35 | 12.96 | 1.75% | 2.07% | 21535 | 2852万 | 13.89 | 31.24 | 31.32 | 105 | 中洲特材 | 2023-11-16 四 | 13.10 | 13.13 | 13.12 | 13.29 | 13.08 | -0.08% | 1.87% | 19437 | 2563万 | 13.65 | 30.7 | 30.78 | 106 | 中洲特材 | 2023-11-15 三 | 13.08 | 13.08 | 13.13 | 13.24 | 13.08 | 0.38% | 1.54% | 16063 | 2112万 | 13.66 | 30.72 | 30.8 | 107 | 中洲特材 | 2023-11-14 二 | 13.11 | 13.16 | 13.08 | 13.23 | 13.03 | -0.61% | 2.00% | 20782 | 2725万 | 13.61 | 30.61 | 30.69 | 108 | 中洲特材 | 2023-11-13 一 | 13.12 | 13.12 | 13.16 | 13.19 | 13.05 | 0.30% | 2.09% | 21692 | 2848万 | 13.69 | 30.79 | 30.87 | 109 | 中洲特材 | 2023-11-10 五 | 12.92 | 12.92 | 13.12 | 13.20 | 12.84 | 1.55% | 2.40% | 24955 | 3263万 | 13.65 | 30.7 | 30.78 | 110 | 中洲特材 | 2023-11-09 四 | 12.94 | 12.96 | 12.92 | 13.06 | 12.89 | -0.31% | 1.35% | 14086 | 1826万 | 13.44 | 30.23 | 30.31 | 111 | 中洲特材 | 2023-11-08 三 | 13.10 | 13.15 | 12.96 | 13.16 | 12.86 | -1.44% | 2.08% | 21621 | 2812万 | 13.48 | 30.33 | 30.4 | 112 | 中洲特材 | 2023-11-07 二 | 13.16 | 13.12 | 13.15 | 13.24 | 12.90 | 0.23% | 2.17% | 22602 | 2948万 | 13.68 | 30.77 | 30.85 | 113 | 中洲特材 | 2023-11-06 一 | 13.11 | 12.74 | 13.12 | 13.20 | 12.80 | 2.98% | 3.08% | 32022 | 4163万 | 13.65 | 30.7 | 30.78 | 114 | 中洲特材 | 2023-11-03 五 | 12.62 | 12.62 | 12.74 | 12.87 | 12.50 | 0.95% | 2.03% | 21077 | 2690万 | 13.25 | 29.81 | 29.89 | 115 | 中洲特材 | 2023-11-02 四 | 12.82 | 12.82 | 12.62 | 12.92 | 12.62 | -1.56% | 1.96% | 20422 | 2594万 | 13.13 | 29.53 | 29.61 | 116 | 中洲特材 | 2023-11-01 三 | 12.69 | 12.70 | 12.82 | 12.90 | 12.65 | 0.94% | 1.99% | 20665 | 2642万 | 13.34 | 30 | 30.08 | 117 | 中洲特材 | 2023-10-31 二 | 12.60 | 12.61 | 12.70 | 12.74 | 12.51 | 0.71% | 1.88% | 19574 | 2477万 | 13.21 | 29.72 | 29.79 | 118 | 中洲特材 | 2023-10-30 一 | 12.59 | 12.62 | 12.61 | 12.66 | 12.43 | -0.08% | 2.39% | 24907 | 3134万 | 13.12 | 29.51 | 29.58 | 119 | 中洲特材 | 2023-10-27 五 | 12.27 | 12.37 | 12.62 | 12.65 | 12.21 | 2.02% | 2.79% | 29005 | 3617万 | 13.13 | 29.53 | 29.61 | 120 | 中洲特材 | 2023-10-26 四 | 12.21 | 12.30 | 12.37 | 12.38 | 12.11 | 0.57% | 2.29% | 23831 | 2922万 | 12.87 | 28.95 | 29.02 | 121 | 中洲特材 | 2023-10-25 三 | 12.13 | 12.11 | 12.30 | 12.39 | 12.13 | 1.57% | 3.09% | 32138 | 3949万 | 12.8 | 28.78 | 28.86 | 122 | 中洲特材 | 2023-10-24 二 | 11.83 | 11.86 | 12.11 | 12.25 | 11.83 | 2.11% | 3.70% | 38497 | 4655万 | 12.6 | 28.34 | 28.41 | 123 | 中洲特材 | 2023-10-23 一 | 12.19 | 11.96 | 11.86 | 12.24 | 11.74 | -0.84% | 4.72% | 49060 | 5885万 | 12.34 | 27.75 | 27.82 | 124 | 中洲特材 | 2023-10-20 五 | 12.00 | 11.98 | 11.96 | 12.24 | 11.93 | -0.17% | 1.70% | 17711 | 2132万 | 12.44 | 27.99 | 30.79 | 125 | 中洲特材 | 2023-10-19 四 | 12.04 | 12.05 | 11.98 | 12.29 | 11.88 | -0.58% | 1.66% | 17281 | 2084万 | 12.46 | 28.03 | 30.84 | 126 | 中洲特材 | 2023-10-18 三 | 12.20 | 12.22 | 12.05 | 12.32 | 11.95 | -1.39% | 1.80% | 18687 | 2251万 | 12.54 | 28.2 | 31.02 | 127 | 中洲特材 | 2023-10-17 二 | 12.33 | 12.32 | 12.22 | 12.37 | 12.12 | -0.81% | 1.75% | 18195 | 2222万 | 12.71 | 28.59 | 31.46 | 128 | 中洲特材 | 2023-10-16 一 | 12.56 | 12.43 | 12.32 | 12.59 | 12.21 | -0.88% | 1.71% | 17806 | 2199万 | 12.82 | 28.83 | 31.71 | 129 | 中洲特材 | 2023-10-13 五 | 12.69 | 12.71 | 12.43 | 12.75 | 12.42 | -2.20% | 1.82% | 18974 | 2378万 | 12.93 | 29.09 | 32 | 130 | 中洲特材 | 2023-10-12 四 | 12.82 | 12.72 | 12.71 | 12.85 | 12.40 | -0.08% | 2.26% | 23471 | 2959万 | 13.22 | 29.74 | 32.72 | 131 | 中洲特材 | 2023-10-11 三 | 12.78 | 12.75 | 12.72 | 12.84 | 12.56 | -0.24% | 1.67% | 17417 | 2213万 | 13.23 | 29.76 | 32.74 | 132 | 中洲特材 | 2023-10-10 二 | 12.90 | 12.90 | 12.75 | 12.97 | 12.68 | -1.16% | 1.71% | 17739 | 2268万 | 13.26 | 29.84 | 32.82 | 133 | 中洲特材 | 2023-10-09 一 | 12.78 | 12.78 | 12.90 | 12.95 | 12.68 | 0.94% | 2.40% | 24919 | 3205万 | 13.42 | 30.19 | 33.21 | 134 | 中洲特材 | 2023-09-28 四 | 12.60 | 12.52 | 12.78 | 12.80 | 12.57 | 2.08% | 1.16% | 12081 | 1539万 | 13.29 | 29.91 | 32.9 | 135 | 中洲特材 | 2023-09-27 三 | 12.56 | 12.55 | 12.52 | 12.77 | 12.34 | -0.24% | 1.45% | 15114 | 1905万 | 13.02 | 29.3 | 32.23 | 136 | 中洲特材 | 2023-09-26 二 | 12.50 | 12.60 | 12.55 | 12.62 | 12.43 | -0.40% | 1.16% | 12085 | 1513万 | 13.06 | 29.37 | 32.31 | 137 | 中洲特材 | 2023-09-25 一 | 12.80 | 12.83 | 12.60 | 12.86 | 12.50 | -1.79% | 1.52% | 15804 | 1997万 | 13.11 | 29.48 | 32.43 | 138 | 中洲特材 | 2023-09-22 五 | 12.55 | 12.55 | 12.83 | 12.83 | 12.50 | 2.23% | 1.59% | 16566 | 2100万 | 13.35 | 30.02 | 33.03 | 139 | 中洲特材 | 2023-09-21 四 | 12.68 | 12.63 | 12.55 | 12.79 | 12.46 | -0.63% | 1.51% | 15658 | 1970万 | 13.06 | 29.37 | 32.31 | 140 | 中洲特材 | 2023-09-20 三 | 12.70 | 12.74 | 12.63 | 12.81 | 12.58 | -0.86% | 1.47% | 15276 | 1936万 | 13.14 | 29.55 | 32.51 | 141 | 中洲特材 | 2023-09-19 二 | 13.03 | 13.04 | 12.74 | 13.03 | 12.66 | -2.30% | 1.68% | 17510 | 2241万 | 13.25 | 29.81 | 32.79 | 142 | 中洲特材 | 2023-09-18 一 | 12.75 | 12.92 | 13.04 | 13.22 | 12.73 | 0.93% | 2.10% | 21808 | 2838万 | 13.57 | 30.51 | 33.57 | 143 | 中洲特材 | 2023-09-15 五 | 13.05 | 12.88 | 12.92 | 13.14 | 12.88 | 0.31% | 2.13% | 22178 | 2880万 | 13.44 | 30.23 | 33.26 | 144 | 中洲特材 | 2023-09-14 四 | 13.04 | 13.03 | 12.88 | 13.09 | 12.81 | -1.15% | 1.30% | 13558 | 1751万 | 13.4 | 30.14 | 33.16 | 145 | 中洲特材 | 2023-09-13 三 | 13.13 | 13.16 | 13.03 | 13.18 | 12.91 | -0.99% | 1.64% | 17022 | 2218万 | 13.55 | 30.49 | 33.54 | 146 | 中洲特材 | 2023-09-12 二 | 13.21 | 13.21 | 13.16 | 13.29 | 13.13 | -0.38% | 1.34% | 13906 | 1834万 | 13.69 | 30.79 | 33.88 | 147 | 中洲特材 | 2023-09-11 一 | 13.23 | 13.30 | 13.21 | 13.30 | 13.12 | -0.68% | 1.80% | 18734 | 2473万 | 13.74 | 30.91 | 34 | 148 | 中洲特材 | 2023-09-08 五 | 13.16 | 13.19 | 13.30 | 13.32 | 13.11 | 0.83% | 1.73% | 17990 | 2377万 | 13.84 | 31.12 | 34.24 | 149 | 中洲特材 | 2023-09-07 四 | 13.31 | 13.37 | 13.19 | 13.44 | 13.14 | -1.35% | 1.90% | 19730 | 2623万 | 13.72 | 30.86 | 33.95 | 150 | 中洲特材 | 2023-09-06 三 | 13.12 | 13.14 | 13.37 | 13.41 | 13.07 | 1.75% | 3.03% | 31550 | 4194万 | 13.91 | 31.29 | 34.42 | 151 | 中洲特材 | 2023-09-05 二 | 13.11 | 13.12 | 13.14 | 13.24 | 13.05 | 0.15% | 1.64% | 17107 | 2250万 | 13.67 | 30.75 | 33.82 | 152 | 中洲特材 | 2023-09-04 一 | 12.92 | 12.96 | 13.12 | 13.16 | 12.92 | 1.23% | 1.80% | 18773 | 2449万 | 13.65 | 30.7 | 33.77 | 153 | 中洲特材 | 2023-09-01 五 | 12.92 | 13.04 | 12.96 | 13.08 | 12.87 | -0.61% | 2.43% | 25304 | 3282万 | 13.48 | 30.33 | 33.36 | 154 | 中洲特材 | 2023-08-31 四 | 13.08 | 12.93 | 13.04 | 13.35 | 12.93 | 0.85% | 4.00% | 41596 | 5473万 | 13.57 | 30.51 | 33.57 | 155 | 中洲特材 | 2023-08-30 三 | 12.62 | 12.64 | 12.93 | 13.05 | 12.62 | 2.29% | 2.91% | 30224 | 3903万 | 13.45 | 30.26 | 33.28 | 156 | 中洲特材 | 2023-08-29 二 | 12.14 | 12.16 | 12.64 | 12.64 | 12.14 | 3.95% | 2.56% | 26639 | 3332万 | 13.15 | 29.58 | 32.54 | 157 | 中洲特材 | 2023-08-28 一 | 12.80 | 12.10 | 12.16 | 12.98 | 12.10 | 0.50% | 2.64% | 27476 | 3401万 | 12.65 | 28.45 | 31.3 | 158 | 中洲特材 | 2023-08-25 五 | 12.40 | 12.34 | 12.10 | 12.42 | 12.07 | -1.94% | 2.04% | 21209 | 2593万 | 12.59 | 28.31 | 31.15 | 159 | 中洲特材 | 2023-08-23 三 | 12.58 | 12.54 | 12.38 | 12.58 | 12.30 | -1.28% | 1.42% | 14752 | 1833万 | 12.88 | 28.97 | 31.87 | 160 | 中洲特材 | 2023-08-22 二 | 12.60 | 12.53 | 12.54 | 12.71 | 12.22 | 0.08% | 2.45% | 25444 | 3164万 | 13.05 | 29.34 | 32.28 |
|
行情刷新 | 流通股东
|