| 股票名称 | 代码 300980 | 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 | 祥源新材 | 2024-04-25 四 | 17.57 | 17.59 | 18.33 | 18.42 | 17.52 | 4.21% | 2.20% | 11219 | 2034万 | 9.35 | 19.82 | 52.14 | 2 | 祥源新材 | 2024-04-24 三 | 16.80 | 16.76 | 17.59 | 17.82 | 16.78 | 4.95% | 1.72% | 8791 | 1531万 | 8.97 | 19.02 | 50.04 | 3 | 祥源新材 | 2024-04-23 二 | 16.27 | 16.60 | 16.76 | 17.00 | 16.27 | 0.96% | 1.32% | 6730 | 1130万 | 8.55 | 18.12 | 47.68 | 4 | 祥源新材 | 2024-04-22 一 | 16.78 | 16.85 | 16.60 | 17.15 | 16.20 | -1.48% | 1.62% | 8252 | 1365万 | 8.47 | 17.95 | 47.22 | 5 | 祥源新材 | 2024-04-19 五 | 17.28 | 16.73 | 16.85 | 17.28 | 16.34 | 0.72% | 1.66% | 8469 | 1425万 | 8.6 | 18.25 | 48.02 | 6 | 祥源新材 | 2024-04-18 四 | 17.68 | 17.20 | 16.73 | 17.82 | 16.59 | -2.73% | 2.20% | 11227 | 1910万 | 8.53 | 18.12 | 47.68 | 7 | 祥源新材 | 2024-04-17 三 | 15.99 | 15.68 | 17.20 | 17.30 | 15.99 | 9.69% | 1.54% | 7852 | 1333万 | 8.77 | 18.63 | 49.01 | 8 | 祥源新材 | 2024-04-16 二 | 17.26 | 17.19 | 15.68 | 17.26 | 15.55 | -8.78% | 2.53% | 12890 | 2066万 | 8 | 16.99 | 44.68 | 9 | 祥源新材 | 2024-04-15 一 | 18.64 | 18.64 | 17.19 | 18.85 | 16.94 | -7.78% | 3.25% | 16571 | 2940万 | 8.77 | 18.62 | 48.99 | 10 | 祥源新材 | 2024-04-12 五 | 19.01 | 19.02 | 18.64 | 19.25 | 18.40 | -2.00% | 2.74% | 13997 | 2620万 | 9.51 | 20.19 | 53.12 | 11 | 祥源新材 | 2024-04-11 四 | 18.27 | 18.47 | 19.02 | 19.50 | 18.00 | 2.98% | 2.72% | 13874 | 2627万 | 9.7 | 20.61 | 54.2 | 12 | 祥源新材 | 2024-04-10 三 | 19.29 | 19.39 | 18.47 | 19.30 | 18.30 | -4.74% | 2.59% | 13208 | 2464万 | 9.42 | 20.01 | 52.63 | 13 | 祥源新材 | 2024-04-09 二 | 18.28 | 18.27 | 19.39 | 19.90 | 18.28 | 6.13% | 3.69% | 18821 | 3606万 | 9.89 | 21.01 | 55.26 | 14 | 祥源新材 | 2024-04-08 一 | 19.78 | 20.24 | 18.27 | 19.94 | 18.25 | -9.73% | 4.22% | 21523 | 4081万 | 9.32 | 19.79 | 52.06 | 15 | 祥源新材 | 2024-04-03 三 | 19.08 | 19.08 | 20.24 | 20.66 | 18.82 | 6.08% | 5.03% | 25666 | 5074万 | 10.33 | 21.93 | 57.68 | 16 | 祥源新材 | 2024-04-02 二 | 19.38 | 19.25 | 19.08 | 19.60 | 18.92 | -0.88% | 2.13% | 10849 | 2079万 | 9.73 | 20.67 | 54.37 | 17 | 祥源新材 | 2024-04-01 一 | 18.19 | 18.25 | 19.25 | 19.48 | 18.11 | 5.48% | 4.19% | 21364 | 4029万 | 9.82 | 20.85 | 54.86 | 18 | 祥源新材 | 2024-03-29 五 | 18.10 | 17.86 | 18.25 | 18.68 | 17.97 | 2.18% | 1.96% | 10012 | 1836万 | 9.31 | 19.77 | 52.01 | 19 | 祥源新材 | 2024-03-28 四 | 17.30 | 17.28 | 17.86 | 18.10 | 17.16 | 3.36% | 1.89% | 9659 | 1717万 | 9.11 | 19.35 | 50.89 | 20 | 祥源新材 | 2024-03-27 三 | 18.39 | 17.95 | 17.28 | 18.47 | 17.28 | -3.73% | 2.11% | 10743 | 1901万 | 8.82 | 18.72 | 49.24 | 21 | 祥源新材 | 2024-03-26 二 | 17.91 | 18.05 | 17.95 | 18.34 | 17.30 | -0.55% | 1.85% | 9457 | 1687万 | 9.16 | 19.45 | 51.15 | 22 | 祥源新材 | 2024-03-25 一 | 18.25 | 18.47 | 18.05 | 18.87 | 18.05 | -2.27% | 1.82% | 9307 | 1718万 | 9.21 | 19.55 | 51.44 | 23 | 祥源新材 | 2024-03-22 五 | 18.75 | 18.96 | 18.47 | 19.00 | 18.34 | -2.58% | 1.62% | 8262 | 1538万 | 9.42 | 20.01 | 52.63 | 24 | 祥源新材 | 2024-03-21 四 | 19.03 | 19.03 | 18.96 | 19.20 | 18.53 | -0.37% | 1.65% | 8396 | 1584万 | 9.67 | 20.54 | 54.03 | 25 | 祥源新材 | 2024-03-20 三 | 18.53 | 18.70 | 19.03 | 19.20 | 18.53 | 1.76% | 1.86% | 9492 | 1798万 | 9.71 | 20.62 | 54.23 | 26 | 祥源新材 | 2024-03-19 二 | 18.94 | 19.11 | 18.70 | 19.20 | 18.64 | -2.15% | 2.36% | 12031 | 2267万 | 9.54 | 20.26 | 53.29 | 27 | 祥源新材 | 2024-03-18 一 | 18.48 | 18.51 | 19.11 | 19.16 | 18.48 | 3.24% | 3.03% | 15466 | 2916万 | 9.75 | 20.7 | 54.46 | 28 | 祥源新材 | 2024-03-15 五 | 18.02 | 18.18 | 18.51 | 18.65 | 17.90 | 1.82% | 2.53% | 12883 | 2361万 | 9.44 | 20.05 | 52.75 | 29 | 祥源新材 | 2024-03-14 四 | 17.99 | 18.01 | 18.18 | 18.34 | 17.70 | 0.94% | 2.70% | 13798 | 2495万 | 9.27 | 19.7 | 51.81 | 30 | 祥源新材 | 2024-03-08 五 | 17.21 | 17.11 | 18.33 | 18.44 | 17.01 | 7.13% | 5.56% | 28375 | 5082万 | 9.35 | 19.86 | 52.23 | 31 | 祥源新材 | 2024-03-07 四 | 16.95 | 16.99 | 17.11 | 17.76 | 16.90 | 0.71% | 2.94% | 14983 | 2596万 | 8.73 | 18.54 | 48.76 | 32 | 祥源新材 | 2024-03-06 三 | 16.58 | 16.68 | 16.99 | 17.10 | 16.40 | 1.86% | 3.02% | 15409 | 2589万 | 8.67 | 18.41 | 48.42 | 33 | 祥源新材 | 2024-03-05 二 | 17.15 | 17.39 | 16.68 | 17.38 | 16.50 | -4.08% | 3.76% | 19181 | 3238万 | 8.51 | 18.07 | 47.53 | 34 | 祥源新材 | 2024-03-04 一 | 17.98 | 18.26 | 17.39 | 18.28 | 17.07 | -4.76% | 5.24% | 26711 | 4671万 | 8.87 | 18.84 | 49.56 | 35 | 祥源新材 | 2024-03-01 五 | 18.28 | 18.86 | 18.26 | 18.50 | 17.78 | -3.18% | 7.12% | 36312 | 6569万 | 9.32 | 19.78 | 52.03 | 36 | 祥源新材 | 2024-02-29 四 | 17.10 | 17.62 | 18.86 | 19.80 | 16.12 | 7.04% | 10.85% | 55329 | 10117万 | 9.62 | 20.43 | 53.74 | 37 | 祥源新材 | 2024-02-28 三 | 17.16 | 17.15 | 17.62 | 17.90 | 16.00 | 2.74% | 9.51% | 48492 | 8297万 | 8.99 | 19.09 | 50.21 | 38 | 祥源新材 | 2024-02-27 二 | 16.77 | 16.61 | 17.15 | 17.36 | 16.45 | 3.25% | 3.48% | 17761 | 3034万 | 8.75 | 18.58 | 48.87 | 39 | 祥源新材 | 2024-02-26 一 | 16.17 | 16.23 | 16.61 | 17.24 | 16.07 | 2.34% | 4.34% | 22163 | 3694万 | 8.47 | 17.99 | 47.33 | 40 | 祥源新材 | 2024-02-23 五 | 15.76 | 15.52 | 16.23 | 16.37 | 15.48 | 4.57% | 5.32% | 27133 | 4334万 | 8.28 | 17.58 | 46.25 | 41 | 祥源新材 | 2024-02-22 四 | 15.22 | 15.25 | 15.52 | 15.95 | 15.00 | 1.77% | 3.77% | 19216 | 2970万 | 7.92 | 16.81 | 44.23 | 42 | 祥源新材 | 2024-02-21 三 | 14.91 | 15.20 | 15.25 | 16.03 | 14.91 | 0.33% | 3.34% | 17064 | 2649万 | 7.78 | 16.52 | 43.46 | 43 | 祥源新材 | 2024-02-20 二 | 15.21 | 15.22 | 15.20 | 15.68 | 14.76 | -0.13% | 2.76% | 14096 | 2145万 | 7.75 | 16.47 | 43.31 | 44 | 祥源新材 | 2024-02-19 一 | 15.05 | 14.82 | 15.22 | 15.64 | 14.59 | 2.70% | 5.04% | 25730 | 3870万 | 7.76 | 16.49 | 43.37 | 45 | 祥源新材 | 2024-02-08 四 | 12.45 | 12.41 | 14.82 | 14.87 | 11.96 | 19.42% | 6.00% | 30593 | 4199万 | 7.56 | 16.06 | 42.23 | 46 | 祥源新材 | 2024-02-07 三 | 13.17 | 13.25 | 12.41 | 13.18 | 11.88 | -6.34% | 7.09% | 36194 | 4513万 | 6.33 | 13.44 | 35.36 | 47 | 祥源新材 | 2024-02-06 二 | 12.09 | 12.88 | 13.25 | 13.65 | 11.35 | 2.87% | 8.10% | 41305 | 5152万 | 6.76 | 14.35 | 37.76 | 48 | 祥源新材 | 2024-02-05 一 | 15.00 | 15.38 | 12.88 | 15.12 | 12.30 | -16.25% | 6.48% | 33061 | 4356万 | 6.57 | 13.95 | 36.7 | 49 | 祥源新材 | 2024-02-02 五 | 16.72 | 16.54 | 15.38 | 16.97 | 14.60 | -7.01% | 6.07% | 30972 | 4809万 | 7.85 | 16.66 | 43.83 | 50 | 祥源新材 | 2024-02-01 四 | 17.16 | 16.89 | 16.54 | 17.16 | 16.14 | -2.07% | 3.22% | 16419 | 2721万 | 8.44 | 17.92 | 47.13 | 51 | 祥源新材 | 2024-01-31 三 | 18.25 | 18.00 | 16.89 | 18.27 | 16.64 | -6.17% | 3.28% | 16719 | 2882万 | 8.62 | 18.3 | 48.13 | 52 | 祥源新材 | 2024-01-30 二 | 19.20 | 18.81 | 18.00 | 19.20 | 17.96 | -4.31% | 1.90% | 9702 | 1793万 | 9.18 | 19.5 | 51.29 | 53 | 祥源新材 | 2024-01-29 一 | 19.86 | 19.86 | 18.81 | 20.05 | 18.81 | -5.29% | 1.71% | 8724 | 1675万 | 9.6 | 20.38 | 53.6 | 54 | 祥源新材 | 2024-01-26 五 | 19.74 | 19.64 | 19.86 | 20.14 | 19.56 | 1.12% | 1.93% | 9832 | 1955万 | 10.13 | 21.51 | 56.59 | 55 | 祥源新材 | 2024-01-25 四 | 19.40 | 19.01 | 19.64 | 19.79 | 18.94 | 3.31% | 1.74% | 8897 | 1733万 | 10.02 | 21.28 | 55.97 | 56 | 祥源新材 | 2024-01-24 三 | 19.43 | 19.33 | 19.01 | 19.88 | 18.39 | -1.66% | 2.67% | 13636 | 2585万 | 9.7 | 20.59 | 54.17 | 57 | 祥源新材 | 2024-01-23 二 | 20.90 | 19.35 | 19.33 | 20.90 | 18.88 | -0.10% | 2.52% | 12864 | 2469万 | 9.86 | 20.94 | 55.08 | 58 | 祥源新材 | 2024-01-22 一 | 20.80 | 20.68 | 19.35 | 20.86 | 19.08 | -6.43% | 3.46% | 17652 | 3525万 | 9.87 | 20.96 | 55.14 | 59 | 祥源新材 | 2024-01-19 五 | 21.31 | 21.05 | 20.68 | 21.39 | 20.62 | -1.76% | 1.67% | 8531 | 1789万 | 10.55 | 22.4 | 58.93 | 60 | 祥源新材 | 2024-01-18 四 | 21.47 | 21.36 | 21.05 | 21.49 | 20.48 | -1.45% | 3.39% | 17308 | 3612万 | 10.74 | 22.8 | 59.98 | 61 | 祥源新材 | 2024-01-17 三 | 22.00 | 22.05 | 21.36 | 22.25 | 21.36 | -3.13% | 1.41% | 7171 | 1561万 | 10.9 | 23.14 | 60.87 | 62 | 祥源新材 | 2024-01-16 二 | 21.99 | 22.01 | 22.05 | 22.22 | 21.63 | 0.18% | 2.14% | 10911 | 2390万 | 11.25 | 23.89 | 62.83 | 63 | 祥源新材 | 2024-01-15 一 | 22.04 | 22.00 | 22.01 | 22.42 | 21.86 | 0.05% | 2.12% | 10791 | 2379万 | 11.23 | 23.84 | 62.72 | 64 | 祥源新材 | 2024-01-12 五 | 22.46 | 22.26 | 22.00 | 22.49 | 21.99 | -1.17% | 1.54% | 7871 | 1746万 | 11.22 | 23.83 | 62.69 | 65 | 祥源新材 | 2024-01-11 四 | 22.54 | 22.13 | 22.26 | 22.54 | 22.08 | 0.59% | 1.70% | 8658 | 1930万 | 11.36 | 24.11 | 63.43 | 66 | 祥源新材 | 2024-01-10 三 | 22.19 | 22.31 | 22.13 | 22.57 | 22.00 | -0.81% | 1.82% | 9285 | 2067万 | 11.29 | 23.97 | 63.06 | 67 | 祥源新材 | 2024-01-09 二 | 22.45 | 22.14 | 22.31 | 22.59 | 22.10 | 0.77% | 1.84% | 9400 | 2103万 | 11.38 | 24.17 | 63.58 | 68 | 祥源新材 | 2024-01-08 一 | 22.54 | 22.34 | 22.14 | 22.82 | 22.07 | -0.90% | 1.77% | 9034 | 2026万 | 11.29 | 23.98 | 63.09 | 69 | 祥源新材 | 2024-01-05 五 | 23.16 | 22.88 | 22.34 | 23.16 | 22.20 | -2.36% | 2.80% | 14297 | 3230万 | 11.4 | 24.2 | 63.66 | 70 | 祥源新材 | 2024-01-04 四 | 23.57 | 23.11 | 22.88 | 23.57 | 22.66 | -1.00% | 1.28% | 6511 | 1493万 | 11.67 | 24.79 | 65.2 | 71 | 祥源新材 | 2024-01-03 三 | 23.28 | 23.30 | 23.11 | 23.48 | 22.99 | -0.82% | 1.80% | 9190 | 2134万 | 11.79 | 25.04 | 65.85 | 72 | 祥源新材 | 2024-01-02 二 | 23.55 | 23.46 | 23.30 | 23.64 | 23.20 | -0.68% | 1.39% | 7114 | 1667万 | 11.89 | 25.24 | 66.4 | 73 | 祥源新材 | 2023-12-29 五 | 23.28 | 23.25 | 23.46 | 23.50 | 23.06 | 0.90% | 2.08% | 10603 | 2480万 | 11.97 | 25.41 | 66.85 | 74 | 祥源新材 | 2023-12-28 四 | 22.80 | 22.66 | 23.25 | 23.46 | 22.40 | 2.60% | 2.05% | 10455 | 2416万 | 11.86 | 25.19 | 66.25 | 75 | 祥源新材 | 2023-12-27 三 | 22.29 | 22.28 | 22.66 | 22.79 | 22.29 | 1.71% | 2.17% | 11071 | 2500万 | 11.56 | 24.55 | 64.57 | 76 | 祥源新材 | 2023-12-26 二 | 22.84 | 22.63 | 22.28 | 22.84 | 22.22 | -1.55% | 1.85% | 9455 | 2120万 | 11.37 | 24.14 | 63.49 | 77 | 祥源新材 | 2023-12-25 一 | 22.99 | 22.70 | 22.63 | 22.99 | 22.50 | -0.31% | 1.26% | 6426 | 1460万 | 11.54 | 24.52 | 64.49 | 78 | 祥源新材 | 2023-12-22 五 | 23.20 | 23.02 | 22.70 | 23.36 | 22.61 | -1.39% | 2.31% | 11770 | 2701万 | 11.58 | 24.59 | 64.69 | 79 | 祥源新材 | 2023-12-21 四 | 22.65 | 22.66 | 23.02 | 23.34 | 22.28 | 1.59% | 3.16% | 16124 | 3699万 | 11.74 | 24.94 | 65.6 | 80 | 祥源新材 | 2023-12-20 三 | 23.10 | 23.10 | 22.66 | 23.23 | 22.64 | -1.90% | 2.52% | 12838 | 2937万 | 11.56 | 24.55 | 64.57 | 81 | 祥源新材 | 2023-12-19 二 | 23.17 | 23.21 | 23.10 | 23.39 | 22.88 | -0.47% | 2.26% | 11521 | 2661万 | 11.78 | 25.02 | 65.83 | 82 | 祥源新材 | 2023-12-18 一 | 23.20 | 23.21 | 23.21 | 23.42 | 22.98 | 0.00% | 1.87% | 9558 | 2218万 | 11.84 | 25.14 | 66.14 | 83 | 祥源新材 | 2023-12-15 五 | 23.68 | 23.59 | 23.21 | 23.75 | 22.92 | -1.61% | 2.31% | 11808 | 2742万 | 11.84 | 25.14 | 66.14 | 84 | 祥源新材 | 2023-12-14 四 | 23.52 | 23.51 | 23.59 | 24.00 | 23.14 | 0.34% | 3.57% | 18200 | 4277万 | 12.03 | 25.56 | 67.22 | 85 | 祥源新材 | 2023-12-13 三 | 23.50 | 23.43 | 23.51 | 23.60 | 23.25 | 0.34% | 2.32% | 11845 | 2778万 | 11.99 | 25.47 | 66.99 | 86 | 祥源新材 | 2023-12-12 二 | 24.14 | 24.18 | 23.43 | 24.40 | 23.30 | -3.10% | 4.49% | 22921 | 5394万 | 11.95 | 25.38 | 66.77 | 87 | 祥源新材 | 2023-12-11 一 | 24.41 | 24.39 | 24.18 | 24.50 | 23.66 | -0.86% | 3.53% | 17994 | 4313万 | 12.33 | 26.19 | 68.9 | 88 | 祥源新材 | 2023-12-08 五 | 24.32 | 24.37 | 24.39 | 24.64 | 23.48 | 0.08% | 6.10% | 31140 | 7497万 | 12.44 | 26.42 | 69.5 | 89 | 祥源新材 | 2023-12-07 四 | 24.16 | 24.25 | 24.37 | 24.98 | 24.01 | 0.49% | 5.90% | 30090 | 7367万 | 12.43 | 26.4 | 69.45 | 90 | 祥源新材 | 2023-12-06 三 | 23.99 | 23.95 | 24.25 | 24.85 | 23.42 | 1.25% | 9.01% | 45978 | 11244万 | 12.37 | 26.27 | 69.1 | 91 | 祥源新材 | 2023-12-05 二 | 23.40 | 23.46 | 23.95 | 24.08 | 22.96 | 2.09% | 6.82% | 34767 | 8193万 | 12.22 | 25.95 | 68.25 | 92 | 祥源新材 | 2023-12-04 一 | 22.60 | 22.60 | 23.46 | 23.89 | 22.44 | 3.81% | 7.46% | 38043 | 8894万 | 11.97 | 25.41 | 66.85 | 93 | 祥源新材 | 2023-12-01 五 | 21.85 | 22.30 | 22.60 | 22.86 | 21.85 | 1.35% | 2.72% | 13865 | 3123万 | 11.53 | 24.48 | 64.4 | 94 | 祥源新材 | 2023-11-30 四 | 22.65 | 22.67 | 22.30 | 22.74 | 22.01 | -1.63% | 2.16% | 11015 | 2452万 | 11.38 | 24.16 | 63.55 | 95 | 祥源新材 | 2023-11-29 三 | 22.88 | 22.70 | 22.67 | 22.88 | 22.43 | -0.13% | 2.50% | 12766 | 2888万 | 11.56 | 24.56 | 64.6 | 96 | 祥源新材 | 2023-11-28 二 | 22.89 | 22.87 | 22.70 | 23.08 | 22.62 | -0.74% | 4.09% | 20880 | 4764万 | 11.58 | 24.59 | 64.69 | 97 | 祥源新材 | 2023-11-27 一 | 21.30 | 21.64 | 22.87 | 22.98 | 21.30 | 5.68% | 8.31% | 42377 | 9517万 | 11.67 | 24.78 | 65.17 | 98 | 祥源新材 | 2023-11-24 五 | 22.30 | 22.34 | 21.64 | 22.39 | 21.50 | -3.13% | 6.05% | 30844 | 6754万 | 11.04 | 23.44 | 61.67 | 99 | 祥源新材 | 2023-11-23 四 | 22.26 | 22.46 | 22.34 | 22.70 | 22.16 | -0.53% | 4.54% | 23175 | 5189万 | 11.4 | 24.2 | 63.66 | 100 | 祥源新材 | 2023-11-22 三 | 22.65 | 22.72 | 22.46 | 22.86 | 22.29 | -1.14% | 4.50% | 22933 | 5151万 | 11.46 | 24.33 | 64 | 101 | 祥源新材 | 2023-11-21 二 | 23.70 | 23.66 | 22.72 | 23.90 | 22.55 | -3.97% | 9.11% | 46466 | 10677万 | 11.59 | 24.61 | 64.74 | 102 | 祥源新材 | 2023-11-20 一 | 23.20 | 23.23 | 23.66 | 24.23 | 22.77 | 1.85% | 12.63% | 64425 | 15105万 | 12.07 | 25.63 | 67.42 | 103 | 祥源新材 | 2023-11-17 五 | 22.90 | 23.76 | 23.23 | 23.23 | 22.33 | -2.23% | 13.84% | 70612 | 16006万 | 11.85 | 25.17 | 66.2 | 104 | 祥源新材 | 2023-11-16 四 | 21.89 | 21.91 | 23.76 | 25.59 | 21.86 | 8.44% | 16.86% | 86004 | 20521万 | 12.12 | 25.74 | 67.71 | 105 | 祥源新材 | 2023-11-15 三 | 21.90 | 21.74 | 21.91 | 22.05 | 21.82 | 0.78% | 2.59% | 13230 | 2902万 | 11.18 | 23.74 | 62.44 | 106 | 祥源新材 | 2023-11-14 二 | 22.11 | 22.18 | 21.74 | 22.46 | 21.66 | -1.98% | 3.10% | 15794 | 3448万 | 11.09 | 23.55 | 61.95 | 107 | 祥源新材 | 2023-11-13 一 | 22.36 | 22.13 | 22.18 | 22.50 | 21.86 | 0.23% | 4.63% | 23639 | 5251万 | 11.31 | 24.03 | 63.2 | 108 | 祥源新材 | 2023-11-10 五 | 21.95 | 21.98 | 22.13 | 22.20 | 21.37 | 0.68% | 4.91% | 25049 | 5478万 | 11.29 | 23.97 | 63.06 | 109 | 祥源新材 | 2023-11-09 四 | 21.71 | 21.67 | 21.98 | 22.08 | 21.40 | 1.43% | 4.61% | 23541 | 5129万 | 11.21 | 23.81 | 62.63 | 110 | 祥源新材 | 2023-11-08 三 | 21.54 | 21.50 | 21.67 | 21.98 | 21.49 | 0.79% | 3.65% | 18618 | 4045万 | 11.05 | 23.48 | 61.75 | 111 | 祥源新材 | 2023-11-07 二 | 21.45 | 21.52 | 21.50 | 21.70 | 21.30 | -0.09% | 3.87% | 19724 | 4244万 | 10.97 | 23.29 | 61.27 | 112 | 祥源新材 | 2023-11-06 一 | 21.41 | 21.36 | 21.52 | 21.79 | 21.37 | 0.75% | 4.69% | 23906 | 5148万 | 10.98 | 23.31 | 61.32 | 113 | 祥源新材 | 2023-11-03 五 | 21.06 | 21.02 | 21.36 | 21.48 | 21.03 | 1.62% | 3.28% | 16714 | 3563万 | 10.9 | 23.14 | 60.87 | 114 | 祥源新材 | 2023-11-02 四 | 21.30 | 21.22 | 21.02 | 21.57 | 20.92 | -0.94% | 4.44% | 22664 | 4801万 | 10.72 | 22.77 | 59.9 | 115 | 祥源新材 | 2023-11-01 三 | 21.66 | 21.91 | 21.22 | 21.66 | 21.06 | -3.15% | 5.65% | 28809 | 6129万 | 10.82 | 22.99 | 60.47 | 116 | 祥源新材 | 2023-10-31 二 | 20.86 | 21.00 | 21.91 | 22.03 | 20.70 | 4.33% | 9.97% | 50879 | 11017万 | 11.18 | 23.74 | 62.44 | 117 | 祥源新材 | 2023-10-30 一 | 20.50 | 20.70 | 21.00 | 21.15 | 20.05 | 1.45% | 7.33% | 37398 | 7708万 | 10.71 | 22.75 | 59.84 | 118 | 祥源新材 | 2023-10-27 五 | 21.49 | 22.00 | 20.70 | 21.67 | 20.11 | -5.91% | 11.37% | 58002 | 11991万 | 10.56 | 22.42 | 58.99 | 119 | 祥源新材 | 2023-10-26 四 | 20.43 | 20.46 | 22.00 | 22.35 | 19.90 | 7.53% | 10.33% | 52718 | 11251万 | 11.22 | 23.83 | 62.69 | 120 | 祥源新材 | 2023-10-25 三 | 20.12 | 20.15 | 20.46 | 20.66 | 19.91 | 1.54% | 1.75% | 8939 | 1828万 | 10.44 | 22.16 | 58.3 | 121 | 祥源新材 | 2023-10-24 二 | 19.02 | 19.00 | 20.15 | 20.16 | 18.93 | 6.05% | 2.71% | 13834 | 2732万 | 10.28 | 21.83 | 57.42 | 122 | 祥源新材 | 2023-10-23 一 | 19.83 | 19.69 | 19.00 | 19.83 | 18.92 | -3.50% | 1.36% | 6914 | 1326万 | 9.69 | 20.58 | 57.85 | 123 | 祥源新材 | 2023-10-20 五 | 19.69 | 19.69 | 19.69 | 20.25 | 19.62 | 0.00% | 1.54% | 7863 | 1562万 | 10.04 | 21.33 | 59.95 | 124 | 祥源新材 | 2023-10-19 四 | 19.60 | 19.71 | 19.69 | 20.30 | 19.50 | -0.10% | 1.35% | 6908 | 1375万 | 10.04 | 21.33 | 59.95 | 125 | 祥源新材 | 2023-10-18 三 | 20.07 | 20.12 | 19.71 | 20.28 | 19.62 | -2.04% | 1.36% | 6948 | 1374万 | 10.05 | 21.35 | 60.01 | 126 | 祥源新材 | 2023-10-17 二 | 20.15 | 20.16 | 20.12 | 20.42 | 19.80 | -0.20% | 1.64% | 8349 | 1682万 | 10.26 | 21.8 | 61.26 | 127 | 祥源新材 | 2023-10-16 一 | 20.18 | 20.20 | 20.16 | 20.39 | 19.90 | -0.20% | 1.69% | 8642 | 1742万 | 10.28 | 21.84 | 61.38 | 128 | 祥源新材 | 2023-10-13 五 | 20.48 | 20.48 | 20.20 | 20.67 | 20.12 | -1.37% | 2.14% | 10927 | 2217万 | 10.3 | 21.88 | 61.5 | 129 | 祥源新材 | 2023-10-12 四 | 20.26 | 20.26 | 20.48 | 20.53 | 20.01 | 1.09% | 2.83% | 14429 | 2934万 | 10.45 | 22.19 | 62.36 | 130 | 祥源新材 | 2023-10-11 三 | 20.51 | 20.30 | 20.26 | 20.56 | 20.10 | -0.20% | 2.03% | 10370 | 2110万 | 10.34 | 21.95 | 61.69 | 131 | 祥源新材 | 2023-10-10 二 | 20.77 | 20.68 | 20.30 | 20.89 | 20.00 | -1.84% | 3.65% | 18643 | 3780万 | 10.36 | 21.99 | 61.81 | 132 | 祥源新材 | 2023-10-09 一 | 20.50 | 20.49 | 20.68 | 21.18 | 20.50 | 0.93% | 6.00% | 30608 | 6388万 | 10.55 | 22.4 | 62.97 | 133 | 祥源新材 | 2023-09-28 四 | 20.33 | 20.30 | 20.49 | 20.63 | 20.14 | 0.94% | 1.86% | 9477 | 1939万 | 10.45 | 22.2 | 62.39 | 134 | 祥源新材 | 2023-09-27 三 | 20.12 | 20.02 | 20.30 | 20.45 | 19.76 | 1.40% | 1.59% | 8110 | 1643万 | 10.36 | 21.99 | 61.81 | 135 | 祥源新材 | 2023-09-26 二 | 20.50 | 20.54 | 20.17 | 20.50 | 20.04 | -1.80% | 1.41% | 7215 | 1457万 | 10.29 | 21.85 | 61.41 | 136 | 祥源新材 | 2023-09-25 一 | 20.75 | 20.58 | 20.54 | 20.86 | 20.25 | -0.19% | 1.02% | 5207 | 1066万 | 10.48 | 22.25 | 62.54 | 137 | 祥源新材 | 2023-09-22 五 | 20.08 | 20.00 | 20.58 | 20.61 | 19.84 | 2.90% | 1.52% | 7742 | 1576万 | 10.5 | 22.29 | 62.66 | 138 | 祥源新材 | 2023-09-21 四 | 20.19 | 20.06 | 20.00 | 20.26 | 19.93 | -0.30% | 1.03% | 5243 | 1052万 | 10.2 | 21.67 | 60.9 | 139 | 祥源新材 | 2023-09-20 三 | 20.21 | 20.16 | 20.06 | 20.39 | 19.97 | -0.50% | 1.10% | 5593 | 1127万 | 10.23 | 21.73 | 61.08 | 140 | 祥源新材 | 2023-09-19 二 | 20.72 | 20.64 | 20.16 | 20.72 | 20.03 | -2.33% | 1.49% | 7604 | 1537万 | 10.28 | 21.84 | 61.38 | 141 | 祥源新材 | 2023-09-18 一 | 20.78 | 20.26 | 20.64 | 20.84 | 20.06 | 1.88% | 2.19% | 11190 | 2305万 | 10.53 | 22.36 | 62.84 | 142 | 祥源新材 | 2023-09-15 五 | 20.18 | 20.17 | 20.26 | 20.89 | 20.04 | 0.45% | 1.65% | 8416 | 1712万 | 10.34 | 21.95 | 61.69 | 143 | 祥源新材 | 2023-09-14 四 | 20.41 | 20.43 | 20.17 | 20.48 | 19.99 | -1.27% | 1.41% | 7204 | 1452万 | 10.29 | 21.85 | 61.41 | 144 | 祥源新材 | 2023-09-13 三 | 20.71 | 20.58 | 20.43 | 20.71 | 20.26 | -0.73% | 1.59% | 8101 | 1656万 | 10.42 | 22.13 | 62.21 | 145 | 祥源新材 | 2023-09-12 二 | 20.63 | 20.72 | 20.58 | 21.00 | 20.30 | -0.68% | 1.83% | 9348 | 1932万 | 10.5 | 22.29 | 62.66 | 146 | 祥源新材 | 2023-09-11 一 | 20.72 | 20.77 | 20.72 | 21.07 | 20.18 | -0.24% | 4.60% | 23478 | 4867万 | 10.57 | 22.45 | 63.09 | 147 | 祥源新材 | 2023-09-08 五 | 20.45 | 20.53 | 20.77 | 21.38 | 20.42 | 1.17% | 4.80% | 24462 | 5106万 | 10.6 | 22.5 | 63.24 | 148 | 祥源新材 | 2023-09-07 四 | 20.85 | 20.85 | 20.53 | 20.93 | 20.50 | -1.53% | 2.05% | 10434 | 2156万 | 10.47 | 22.24 | 62.51 | 149 | 祥源新材 | 2023-09-06 三 | 20.57 | 20.59 | 20.85 | 20.85 | 20.51 | 1.26% | 1.92% | 9775 | 2028万 | 10.64 | 22.59 | 63.48 | 150 | 祥源新材 | 2023-09-05 二 | 20.52 | 20.44 | 20.59 | 20.79 | 20.40 | 0.73% | 2.11% | 10785 | 2221万 | 10.5 | 22.31 | 62.69 | 151 | 祥源新材 | 2023-09-04 一 | 20.19 | 20.10 | 20.44 | 20.50 | 20.19 | 1.69% | 1.99% | 10168 | 2071万 | 10.43 | 22.14 | 62.24 | 152 | 祥源新材 | 2023-09-01 五 | 20.47 | 20.08 | 20.10 | 20.47 | 19.96 | 0.10% | 1.21% | 6172 | 1240万 | 10.25 | 21.77 | 61.2 | 153 | 祥源新材 | 2023-08-31 四 | 20.18 | 20.20 | 20.08 | 20.37 | 20.04 | -0.59% | 1.82% | 9262 | 1867万 | 10.24 | 21.75 | 61.14 | 154 | 祥源新材 | 2023-08-30 三 | 19.81 | 19.79 | 20.20 | 20.50 | 19.81 | 2.07% | 3.25% | 16602 | 3360万 | 10.3 | 21.88 | 61.5 | 155 | 祥源新材 | 2023-08-29 二 | 18.65 | 18.53 | 19.79 | 19.96 | 18.57 | 6.80% | 3.53% | 17984 | 3510万 | 10.1 | 21.44 | 60.26 | 156 | 祥源新材 | 2023-08-28 一 | 19.25 | 18.48 | 18.53 | 19.49 | 18.49 | 0.27% | 1.43% | 7318 | 1386万 | 9.45 | 20.07 | 41.14 | 157 | 祥源新材 | 2023-08-25 五 | 19.00 | 19.00 | 18.48 | 19.09 | 18.40 | -2.74% | 2.00% | 10177 | 1908万 | 9.43 | 20.02 | 41.02 | 158 | 祥源新材 | 2023-08-23 三 | 19.40 | 19.35 | 19.30 | 19.52 | 19.15 | -0.26% | 1.75% | 8941 | 1733万 | 9.85 | 20.91 | 42.84 | 159 | 祥源新材 | 2023-08-22 二 | 19.02 | 18.94 | 19.35 | 19.35 | 18.46 | 2.16% | 1.86% | 9489 | 1799万 | 9.87 | 20.96 | 42.96 |
|
行情刷新 | 流通股东
|