| 股票名称 | 代码 300986 | 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 | 志特新材 | 2024-04-30 二 | 8.10 | 8.02 | 7.92 | 8.15 | 7.78 | -1.25% | 1.79% | 44089 | 3502万 | 19.5 | 19.51 | -29.94 | 2 | 志特新材 | 2024-04-29 一 | 7.50 | 7.47 | 8.02 | 8.07 | 7.42 | 7.36% | 5.44% | 57367 | 4503万 | 8.46 | 19.76 | -30.31 | 3 | 志特新材 | 2024-04-26 五 | 7.53 | 7.50 | 7.47 | 7.57 | 7.21 | -0.40% | 4.15% | 43772 | 3249万 | 7.88 | 18.4 | -28.24 | 4 | 志特新材 | 2024-04-25 四 | 7.39 | 7.38 | 7.50 | 7.56 | 7.30 | 1.63% | 3.05% | 32206 | 2410万 | 7.91 | 18.48 | -28.35 | 5 | 志特新材 | 2024-04-24 三 | 7.34 | 7.26 | 7.38 | 7.54 | 7.15 | 1.65% | 4.11% | 43329 | 3187万 | 7.78 | 18.18 | -27.89 | 6 | 志特新材 | 2024-04-23 二 | 6.88 | 6.93 | 7.26 | 7.36 | 6.76 | 4.76% | 6.31% | 66552 | 4777万 | 7.66 | 17.89 | -27.44 | 7 | 志特新材 | 2024-04-22 一 | 7.01 | 7.02 | 6.93 | 7.08 | 6.71 | -1.28% | 3.95% | 41631 | 2871万 | 7.31 | 17.07 | 34 | 8 | 志特新材 | 2024-04-19 五 | 7.16 | 7.15 | 7.02 | 7.24 | 6.96 | -1.82% | 3.97% | 41909 | 2959万 | 7.4 | 17.3 | 34.44 | 9 | 志特新材 | 2024-04-18 四 | 7.30 | 7.30 | 7.15 | 7.35 | 7.03 | -2.05% | 5.28% | 55683 | 3990万 | 7.54 | 17.62 | 35.07 | 10 | 志特新材 | 2024-04-17 三 | 6.80 | 6.66 | 7.30 | 7.30 | 6.72 | 9.61% | 8.48% | 89402 | 6367万 | 7.7 | 17.99 | 35.81 | 11 | 志特新材 | 2024-04-16 二 | 7.31 | 7.34 | 6.66 | 7.31 | 6.40 | -9.26% | 10.01% | 105558 | 7130万 | 7.03 | 16.41 | 32.67 | 12 | 志特新材 | 2024-04-15 一 | 8.36 | 8.37 | 7.34 | 8.39 | 7.00 | -12.31% | 11.65% | 122891 | 9278万 | 7.74 | 18.08 | 36.01 | 13 | 志特新材 | 2024-04-12 五 | 8.62 | 8.50 | 8.37 | 9.22 | 8.36 | -1.53% | 5.30% | 55947 | 4842万 | 8.83 | 20.62 | 41.06 | 14 | 志特新材 | 2024-04-11 四 | 8.45 | 8.54 | 8.50 | 8.66 | 8.28 | -0.47% | 3.35% | 35323 | 3001万 | 8.97 | 20.94 | 41.7 | 15 | 志特新材 | 2024-04-10 三 | 8.95 | 8.95 | 8.54 | 8.95 | 8.37 | -4.58% | 4.58% | 48284 | 4138万 | 9.01 | 21.04 | 41.89 | 16 | 志特新材 | 2024-04-09 二 | 8.67 | 8.67 | 8.95 | 8.95 | 8.63 | 3.23% | 3.84% | 40518 | 3577万 | 9.44 | 22.05 | 43.9 | 17 | 志特新材 | 2024-04-08 一 | 9.27 | 9.27 | 8.67 | 9.30 | 8.65 | -6.47% | 5.70% | 60125 | 5349万 | 9.15 | 21.36 | 42.53 | 18 | 志特新材 | 2024-04-03 三 | 9.36 | 9.26 | 9.27 | 9.38 | 9.02 | 0.11% | 4.05% | 42757 | 3922万 | 9.78 | 22.84 | 45.47 | 19 | 志特新材 | 2024-04-02 二 | 9.19 | 9.18 | 9.26 | 9.34 | 9.14 | 0.87% | 5.41% | 57020 | 5272万 | 9.77 | 22.81 | 45.43 | 20 | 志特新材 | 2024-04-01 一 | 8.90 | 8.88 | 9.18 | 9.24 | 8.90 | 3.38% | 6.03% | 63578 | 5775万 | 9.68 | 22.62 | 45.03 | 21 | 志特新材 | 2024-03-29 五 | 8.58 | 8.56 | 8.88 | 9.47 | 8.58 | 3.74% | 7.07% | 74546 | 6653万 | 9.37 | 21.88 | 43.56 | 22 | 志特新材 | 2024-03-28 四 | 8.30 | 8.22 | 8.56 | 8.69 | 8.26 | 4.14% | 3.99% | 42078 | 3581万 | 9.03 | 21.09 | 41.99 | 23 | 志特新材 | 2024-03-27 三 | 8.70 | 8.70 | 8.22 | 8.78 | 8.22 | -5.52% | 4.16% | 43921 | 3724万 | 8.67 | 20.25 | 40.32 | 24 | 志特新材 | 2024-03-26 二 | 8.56 | 8.54 | 8.70 | 8.76 | 8.45 | 1.87% | 3.95% | 41664 | 3583万 | 9.18 | 21.43 | 42.68 | 25 | 志特新材 | 2024-03-25 一 | 8.92 | 8.92 | 8.54 | 8.96 | 8.50 | -4.26% | 4.31% | 45413 | 3967万 | 9.01 | 21.04 | 41.89 | 26 | 志特新材 | 2024-03-22 五 | 9.20 | 9.21 | 8.92 | 9.22 | 8.83 | -3.15% | 4.04% | 42610 | 3831万 | 9.41 | 21.98 | 43.76 | 27 | 志特新材 | 2024-03-21 四 | 9.34 | 9.30 | 9.21 | 9.43 | 9.03 | -0.97% | 3.21% | 33854 | 3117万 | 9.71 | 22.69 | 45.18 | 28 | 志特新材 | 2024-03-20 三 | 9.18 | 9.15 | 9.30 | 9.34 | 9.07 | 1.64% | 3.44% | 36262 | 3345万 | 9.81 | 22.91 | 45.62 | 29 | 志特新材 | 2024-03-19 二 | 9.22 | 9.14 | 9.15 | 9.25 | 9.01 | 0.11% | 3.64% | 38378 | 3518万 | 9.65 | 22.54 | 44.89 | 30 | 志特新材 | 2024-03-18 一 | 8.97 | 8.91 | 9.14 | 9.18 | 8.76 | 2.58% | 5.04% | 53142 | 4788万 | 9.64 | 22.52 | 44.84 | 31 | 志特新材 | 2024-03-15 五 | 8.75 | 8.76 | 8.91 | 8.92 | 8.58 | 1.71% | 3.75% | 39504 | 3464万 | 9.4 | 21.95 | 43.71 | 32 | 志特新材 | 2024-03-14 四 | 8.81 | 8.81 | 8.76 | 8.96 | 8.54 | -0.57% | 4.35% | 45888 | 4028万 | 9.24 | 21.58 | 42.97 | 33 | 志特新材 | 2024-03-08 五 | 8.28 | 8.28 | 8.26 | 8.40 | 8.02 | -0.24% | 4.10% | 43222 | 3544万 | 8.71 | 20.35 | 40.52 | 34 | 志特新材 | 2024-03-07 四 | 8.34 | 8.25 | 8.28 | 8.58 | 8.22 | 0.36% | 5.12% | 53956 | 4529万 | 8.73 | 20.4 | 40.62 | 35 | 志特新材 | 2024-03-06 三 | 8.15 | 8.13 | 8.25 | 8.42 | 8.04 | 1.48% | 3.44% | 36302 | 2977万 | 8.7 | 20.33 | 40.47 | 36 | 志特新材 | 2024-03-05 二 | 8.47 | 8.39 | 8.13 | 8.51 | 8.11 | -3.10% | 3.84% | 40500 | 3345万 | 8.58 | 20.03 | 39.88 | 37 | 志特新材 | 2024-03-04 一 | 8.73 | 8.66 | 8.39 | 8.76 | 8.08 | -3.12% | 7.03% | 74178 | 6184万 | 8.85 | 20.67 | 41.16 | 38 | 志特新材 | 2024-03-01 五 | 8.70 | 8.60 | 8.66 | 8.79 | 8.38 | 0.70% | 5.57% | 58795 | 5053万 | 9.13 | 21.34 | 42.48 | 39 | 志特新材 | 2024-02-29 四 | 8.20 | 8.33 | 8.60 | 8.70 | 8.12 | 3.24% | 6.50% | 68529 | 5811万 | 9.07 | 21.19 | 42.19 | 40 | 志特新材 | 2024-02-28 三 | 9.41 | 9.36 | 8.33 | 9.81 | 8.25 | -11.00% | 9.44% | 99528 | 9017万 | 8.79 | 20.52 | 40.86 | 41 | 志特新材 | 2024-02-27 二 | 9.29 | 9.31 | 9.36 | 9.39 | 9.02 | 0.54% | 6.56% | 69172 | 6369万 | 9.87 | 23.06 | 45.92 | 42 | 志特新材 | 2024-02-26 一 | 8.94 | 8.86 | 9.31 | 9.54 | 8.89 | 5.08% | 7.00% | 73797 | 6812万 | 9.82 | 22.94 | 45.67 | 43 | 志特新材 | 2024-02-23 五 | 8.49 | 8.38 | 8.86 | 8.98 | 8.40 | 5.73% | 5.91% | 62299 | 5419万 | 9.35 | 21.83 | 43.46 | 44 | 志特新材 | 2024-02-22 四 | 8.17 | 8.10 | 8.38 | 8.38 | 8.04 | 3.46% | 4.50% | 47424 | 3902万 | 8.84 | 20.65 | 41.11 | 45 | 志特新材 | 2024-02-21 三 | 7.72 | 7.75 | 8.10 | 8.49 | 7.58 | 4.52% | 6.45% | 68046 | 5516万 | 8.54 | 19.96 | 39.73 | 46 | 志特新材 | 2024-02-20 二 | 7.69 | 7.70 | 7.75 | 7.83 | 7.35 | 0.65% | 5.95% | 62744 | 4783万 | 8.17 | 19.09 | 38.02 | 47 | 志特新材 | 2024-02-19 一 | 6.99 | 7.03 | 7.70 | 7.75 | 6.99 | 9.53% | 11.27% | 118887 | 8858万 | 8.12 | 18.97 | 37.77 | 48 | 志特新材 | 2024-02-08 四 | 5.92 | 5.92 | 7.03 | 7.10 | 5.62 | 18.75% | 11.86% | 125067 | 7954万 | 7.42 | 17.32 | 34.49 | 49 | 志特新材 | 2024-02-07 三 | 6.92 | 6.87 | 5.92 | 6.97 | 5.62 | -13.83% | 11.89% | 125404 | 7798万 | 6.24 | 14.59 | 29.04 | 50 | 志特新材 | 2024-02-06 二 | 6.95 | 7.13 | 6.87 | 7.18 | 6.21 | -3.65% | 8.54% | 90064 | 6024万 | 7.25 | 16.93 | 33.7 | 51 | 志特新材 | 2024-02-05 一 | 8.83 | 8.82 | 7.13 | 8.83 | 7.07 | -19.16% | 8.25% | 87029 | 6517万 | 7.52 | 17.57 | 34.98 | 52 | 志特新材 | 2024-02-02 五 | 9.33 | 9.35 | 8.82 | 9.66 | 8.45 | -5.67% | 5.73% | 60432 | 5472万 | 9.3 | 21.73 | 43.27 | 53 | 志特新材 | 2024-02-01 四 | 9.68 | 9.71 | 9.35 | 9.71 | 9.22 | -3.71% | 4.61% | 48633 | 4576万 | 9.86 | 23.04 | 45.87 | 54 | 志特新材 | 2024-01-31 三 | 10.44 | 10.46 | 9.71 | 10.51 | 8.37 | -7.17% | 3.28% | 34605 | 3475万 | 10.24 | 23.92 | 47.63 | 55 | 志特新材 | 2024-01-30 二 | 11.01 | 11.01 | 10.46 | 11.01 | 10.44 | -5.00% | 2.31% | 24331 | 2604万 | 11.03 | 25.77 | 51.31 | 56 | 志特新材 | 2024-01-29 一 | 11.60 | 11.46 | 11.01 | 11.75 | 10.97 | -3.93% | 2.78% | 29313 | 3307万 | 11.61 | 27.13 | 54.01 | 57 | 志特新材 | 2024-01-26 五 | 11.34 | 11.29 | 11.46 | 11.65 | 11.00 | 1.51% | 3.09% | 32635 | 3740万 | 12.09 | 28.23 | 56.22 | 58 | 志特新材 | 2024-01-25 四 | 10.60 | 10.67 | 11.29 | 11.33 | 10.60 | 5.81% | 3.28% | 34609 | 3803万 | 11.91 | 27.82 | 55.38 | 59 | 志特新材 | 2024-01-24 三 | 10.48 | 10.43 | 10.67 | 10.70 | 10.18 | 2.30% | 3.32% | 34990 | 3667万 | 11.25 | 26.29 | 52.34 | 60 | 志特新材 | 2024-01-23 二 | 10.57 | 10.58 | 10.43 | 10.60 | 10.29 | -1.42% | 3.03% | 31941 | 3328万 | 11 | 25.7 | 51.16 | 61 | 志特新材 | 2024-01-22 一 | 11.22 | 11.26 | 10.58 | 11.38 | 10.40 | -6.04% | 3.63% | 38237 | 4188万 | 11.16 | 26.07 | 51.9 | 62 | 志特新材 | 2024-01-19 五 | 11.59 | 11.58 | 11.26 | 11.68 | 11.22 | -2.76% | 2.63% | 27731 | 3161万 | 11.88 | 27.74 | 55.24 | 63 | 志特新材 | 2024-01-18 四 | 11.63 | 11.70 | 11.58 | 11.74 | 11.25 | -1.03% | 2.81% | 29593 | 3404万 | 12.21 | 28.53 | 56.81 | 64 | 志特新材 | 2024-01-17 三 | 12.10 | 12.17 | 11.70 | 12.18 | 11.65 | -3.86% | 2.14% | 22564 | 2686万 | 12.34 | 28.83 | 57.39 | 65 | 志特新材 | 2024-01-16 二 | 12.16 | 12.11 | 12.17 | 12.30 | 11.93 | 0.50% | 2.50% | 26415 | 3195万 | 12.84 | 29.98 | 59.7 | 66 | 志特新材 | 2024-01-15 一 | 12.24 | 12.30 | 12.11 | 12.32 | 11.91 | -1.54% | 1.71% | 17990 | 2179万 | 12.77 | 29.84 | 59.41 | 67 | 志特新材 | 2024-01-12 五 | 12.28 | 12.33 | 12.30 | 12.62 | 12.20 | -0.24% | 2.68% | 28239 | 3510万 | 12.97 | 30.3 | 60.34 | 68 | 志特新材 | 2024-01-11 四 | 11.88 | 11.96 | 12.33 | 12.34 | 11.86 | 3.09% | 2.77% | 29214 | 3538万 | 13.01 | 30.38 | 60.49 | 69 | 志特新材 | 2024-01-10 三 | 12.13 | 12.15 | 11.96 | 12.25 | 11.91 | -1.56% | 2.15% | 22644 | 2729万 | 12.62 | 29.47 | 58.67 | 70 | 志特新材 | 2024-01-09 二 | 12.06 | 11.98 | 12.15 | 12.38 | 11.94 | 1.42% | 2.13% | 22436 | 2728万 | 12.82 | 29.93 | 59.6 | 71 | 志特新材 | 2024-01-08 一 | 12.22 | 12.22 | 11.98 | 12.33 | 11.98 | -1.96% | 1.79% | 18931 | 2291万 | 12.64 | 29.52 | 58.77 | 72 | 志特新材 | 2024-01-05 五 | 12.47 | 12.37 | 12.22 | 12.64 | 12.18 | -1.21% | 2.59% | 27355 | 3382万 | 12.89 | 30.11 | 59.95 | 73 | 志特新材 | 2024-01-04 四 | 12.60 | 12.54 | 12.37 | 12.68 | 12.31 | -1.36% | 3.36% | 35414 | 4396万 | 13.05 | 30.48 | 60.68 | 74 | 志特新材 | 2024-01-03 三 | 13.40 | 12.64 | 12.54 | 13.40 | 12.41 | -0.79% | 6.49% | 68481 | 8703万 | 13.23 | 30.89 | 61.52 | 75 | 志特新材 | 2024-01-02 二 | 12.83 | 12.73 | 12.64 | 12.86 | 12.51 | -0.71% | 1.93% | 20351 | 2568万 | 13.33 | 31.14 | 62.01 | 76 | 志特新材 | 2023-12-29 五 | 12.64 | 12.55 | 12.73 | 12.82 | 12.54 | 1.43% | 2.51% | 26425 | 3350万 | 13.43 | 31.36 | 62.45 | 77 | 志特新材 | 2023-12-28 四 | 11.98 | 11.98 | 12.55 | 12.66 | 11.90 | 4.76% | 3.85% | 40653 | 5047万 | 13.24 | 30.92 | 61.56 | 78 | 志特新材 | 2023-12-27 三 | 11.89 | 11.90 | 11.98 | 12.06 | 11.80 | 0.67% | 2.18% | 22953 | 2739万 | 12.64 | 29.52 | 58.77 | 79 | 志特新材 | 2023-12-26 二 | 12.25 | 12.17 | 11.90 | 12.25 | 11.84 | -2.22% | 2.81% | 29675 | 3550万 | 12.55 | 29.32 | 58.38 | 80 | 志特新材 | 2023-12-25 一 | 12.38 | 12.20 | 12.17 | 12.38 | 12.04 | -0.25% | 1.81% | 19074 | 2319万 | 12.84 | 29.98 | 59.7 | 81 | 志特新材 | 2023-12-22 五 | 12.31 | 12.40 | 12.20 | 12.48 | 12.14 | -1.61% | 2.22% | 23387 | 2873万 | 12.87 | 30.06 | 59.85 | 82 | 志特新材 | 2023-12-21 四 | 12.15 | 12.22 | 12.40 | 12.40 | 12.08 | 1.47% | 2.04% | 21467 | 2629万 | 13.08 | 30.55 | 60.83 | 83 | 志特新材 | 2023-12-20 三 | 12.38 | 12.36 | 12.22 | 12.49 | 12.21 | -1.13% | 1.98% | 20927 | 2581万 | 12.89 | 30.11 | 59.95 | 84 | 志特新材 | 2023-12-19 二 | 12.44 | 12.48 | 12.36 | 12.47 | 12.20 | -0.96% | 3.13% | 33064 | 4067万 | 13.04 | 30.45 | 60.63 | 85 | 志特新材 | 2023-12-18 一 | 12.60 | 12.57 | 12.48 | 12.88 | 12.40 | -0.72% | 4.27% | 45018 | 5686万 | 13.16 | 30.75 | 61.22 | 86 | 志特新材 | 2023-12-15 五 | 12.34 | 12.35 | 12.57 | 12.89 | 12.34 | 1.78% | 3.74% | 39484 | 4982万 | 13.26 | 30.97 | 61.66 | 87 | 志特新材 | 2023-12-14 四 | 12.29 | 12.27 | 12.35 | 12.55 | 12.29 | 0.65% | 2.16% | 22815 | 2833万 | 13.03 | 30.43 | 60.58 | 88 | 志特新材 | 2023-12-13 三 | 12.55 | 12.56 | 12.27 | 12.56 | 12.26 | -2.31% | 2.25% | 23775 | 2940万 | 12.94 | 30.23 | 60.19 | 89 | 志特新材 | 2023-12-12 二 | 12.48 | 12.45 | 12.56 | 12.67 | 12.36 | 0.88% | 2.18% | 22948 | 2868万 | 13.25 | 30.94 | 61.61 | 90 | 志特新材 | 2023-12-11 一 | 12.50 | 12.50 | 12.45 | 12.55 | 12.19 | -0.40% | 3.77% | 39749 | 4917万 | 13.13 | 30.67 | 61.07 | 91 | 志特新材 | 2023-12-08 五 | 12.81 | 12.78 | 12.50 | 12.98 | 12.48 | -2.19% | 3.65% | 38504 | 4879万 | 13.19 | 30.8 | 61.32 | 92 | 志特新材 | 2023-12-07 四 | 13.00 | 13.07 | 12.78 | 13.09 | 12.72 | -2.22% | 3.40% | 35813 | 4599万 | 13.48 | 31.49 | 62.69 | 93 | 志特新材 | 2023-12-06 三 | 13.09 | 13.20 | 13.07 | 13.27 | 13.03 | -0.98% | 3.05% | 32179 | 4228万 | 13.79 | 32.2 | 64.12 | 94 | 志特新材 | 2023-12-05 二 | 13.36 | 13.30 | 13.20 | 13.53 | 13.18 | -0.75% | 4.49% | 47358 | 6325万 | 13.92 | 32.52 | 64.75 | 95 | 志特新材 | 2023-12-04 一 | 13.19 | 13.16 | 13.30 | 13.67 | 13.03 | 1.06% | 5.15% | 54367 | 7269万 | 14.03 | 32.77 | 65.24 | 96 | 志特新材 | 2023-12-01 五 | 12.95 | 12.95 | 13.16 | 13.28 | 12.68 | 1.62% | 4.66% | 49103 | 6366万 | 13.88 | 32.42 | 64.56 | 97 | 志特新材 | 2023-11-30 四 | 13.09 | 13.10 | 12.95 | 13.29 | 12.76 | -1.15% | 6.65% | 70133 | 9122万 | 13.66 | 31.91 | 63.53 | 98 | 志特新材 | 2023-11-29 三 | 13.74 | 13.72 | 13.10 | 13.81 | 12.88 | -4.52% | 9.33% | 98404 | 13002万 | 13.82 | 32.27 | 64.26 | 99 | 志特新材 | 2023-11-28 二 | 13.88 | 13.80 | 13.72 | 14.12 | 13.50 | -0.58% | 9.11% | 96132 | 13227万 | 14.47 | 33.8 | 67.3 | 100 | 志特新材 | 2023-11-27 一 | 14.80 | 14.91 | 13.80 | 14.80 | 13.79 | -7.44% | 6.80% | 71705 | 10168万 | 14.56 | 34 | 67.7 | 101 | 志特新材 | 2023-11-24 五 | 15.14 | 15.14 | 14.91 | 15.41 | 14.80 | -1.52% | 5.21% | 54947 | 8251万 | 15.73 | 36.73 | 73.14 | 102 | 志特新材 | 2023-11-23 四 | 15.25 | 15.53 | 15.14 | 15.26 | 14.82 | -2.51% | 5.94% | 62627 | 9405万 | 15.97 | 37.3 | 74.27 | 103 | 志特新材 | 2023-11-22 三 | 15.59 | 15.92 | 15.53 | 15.59 | 15.08 | -2.45% | 8.36% | 88152 | 13484万 | 16.38 | 38.26 | 76.18 | 104 | 志特新材 | 2023-11-21 二 | 14.88 | 14.85 | 15.92 | 16.70 | 14.88 | 7.21% | 10.46% | 110320 | 17416万 | 16.79 | 39.22 | 78.1 | 105 | 志特新材 | 2023-11-20 一 | 14.89 | 14.80 | 14.85 | 15.07 | 14.71 | 0.34% | 2.89% | 30476 | 4518万 | 15.66 | 36.59 | 72.85 | 106 | 志特新材 | 2023-11-17 五 | 14.68 | 14.71 | 14.80 | 14.90 | 14.54 | 0.61% | 1.42% | 14992 | 2206万 | 15.61 | 36.46 | 72.6 | 107 | 志特新材 | 2023-11-16 四 | 15.05 | 15.10 | 14.71 | 15.10 | 14.60 | -2.58% | 1.84% | 19381 | 2872万 | 15.52 | 36.24 | 72.16 | 108 | 志特新材 | 2023-11-15 三 | 14.97 | 14.90 | 15.10 | 15.28 | 14.97 | 1.34% | 1.79% | 18847 | 2847万 | 15.93 | 37.2 | 74.07 | 109 | 志特新材 | 2023-11-14 二 | 14.77 | 14.77 | 14.90 | 14.99 | 14.69 | 0.88% | 1.90% | 20009 | 2971万 | 15.72 | 36.71 | 73.09 | 110 | 志特新材 | 2023-11-13 一 | 14.76 | 14.49 | 14.77 | 14.94 | 14.52 | 1.93% | 2.19% | 23082 | 3397万 | 15.58 | 36.39 | 72.45 | 111 | 志特新材 | 2023-11-10 五 | 14.63 | 14.63 | 14.49 | 14.74 | 14.39 | -0.96% | 1.46% | 15423 | 2235万 | 15.28 | 35.7 | 71.08 | 112 | 志特新材 | 2023-11-09 四 | 14.77 | 14.77 | 14.63 | 14.96 | 14.61 | -0.95% | 1.68% | 17673 | 2608万 | 15.43 | 36.04 | 71.77 | 113 | 志特新材 | 2023-11-08 三 | 14.80 | 14.83 | 14.77 | 14.96 | 14.66 | -0.40% | 1.83% | 19260 | 2854万 | 15.58 | 36.39 | 72.45 | 114 | 志特新材 | 2023-11-07 二 | 14.99 | 15.00 | 14.83 | 15.13 | 14.49 | -1.13% | 1.72% | 18164 | 2676万 | 15.64 | 36.54 | 72.75 | 115 | 志特新材 | 2023-11-06 一 | 14.70 | 14.65 | 15.00 | 15.00 | 14.64 | 2.39% | 1.57% | 16579 | 2461万 | 15.82 | 36.96 | 73.58 | 116 | 志特新材 | 2023-11-03 五 | 14.36 | 14.28 | 14.65 | 14.75 | 14.28 | 2.59% | 1.49% | 15720 | 2298万 | 15.45 | 36.09 | 71.87 | 117 | 志特新材 | 2023-11-02 四 | 14.69 | 14.64 | 14.28 | 14.78 | 14.28 | -2.46% | 1.57% | 16586 | 2391万 | 15.06 | 35.18 | 70.05 | 118 | 志特新材 | 2023-11-01 三 | 14.58 | 14.51 | 14.64 | 14.74 | 14.48 | 0.90% | 1.21% | 12754 | 1863万 | 15.44 | 36.07 | 71.82 | 119 | 志特新材 | 2023-10-31 二 | 14.75 | 14.78 | 14.51 | 14.87 | 14.46 | -1.83% | 1.61% | 16978 | 2479万 | 15.31 | 35.75 | 71.18 | 120 | 志特新材 | 2023-10-30 一 | 14.77 | 14.92 | 14.78 | 15.13 | 14.70 | -0.94% | 1.96% | 20719 | 3074万 | 15.59 | 36.41 | 72.5 | 121 | 志特新材 | 2023-10-27 五 | 14.43 | 14.51 | 14.92 | 15.05 | 14.23 | 2.83% | 1.59% | 16763 | 2473万 | 15.74 | 36.76 | 73.19 | 122 | 志特新材 | 2023-10-26 四 | 14.95 | 14.98 | 14.51 | 14.98 | 14.35 | -3.14% | 2.31% | 24416 | 3543万 | 15.31 | 35.75 | 71.18 | 123 | 志特新材 | 2023-10-25 三 | 14.50 | 14.41 | 14.98 | 15.13 | 14.50 | 3.96% | 1.85% | 19558 | 2919万 | 15.8 | 36.91 | 73.48 | 124 | 志特新材 | 2023-10-24 二 | 14.29 | 14.29 | 14.41 | 14.52 | 14.12 | 0.84% | 2.35% | 24816 | 3552万 | 15.2 | 35.5 | 70.69 | 125 | 志特新材 | 2023-10-23 一 | 14.52 | 14.78 | 14.29 | 14.90 | 14.16 | -3.32% | 2.25% | 23755 | 3423万 | 15.07 | 35.21 | 70.1 | 126 | 志特新材 | 2023-10-20 五 | 14.58 | 14.90 | 14.78 | 15.13 | 14.58 | -0.81% | 1.48% | 15562 | 2319万 | 15.59 | 36.41 | 25.62 | 127 | 志特新材 | 2023-10-19 四 | 14.68 | 14.82 | 14.90 | 15.36 | 14.68 | 0.54% | 1.73% | 18232 | 2741万 | 15.72 | 36.71 | 25.82 | 128 | 志特新材 | 2023-10-18 三 | 15.17 | 15.17 | 14.82 | 15.30 | 14.67 | -2.31% | 1.81% | 19132 | 2836万 | 15.63 | 36.51 | 25.68 | 129 | 志特新材 | 2023-10-17 二 | 15.35 | 15.31 | 15.17 | 15.45 | 15.02 | -0.91% | 1.93% | 20388 | 3087万 | 16 | 37.37 | 26.29 | 130 | 志特新材 | 2023-10-16 一 | 15.73 | 15.60 | 15.31 | 15.90 | 15.27 | -1.86% | 1.98% | 20936 | 3234万 | 16.15 | 37.72 | 26.53 | 131 | 志特新材 | 2023-10-13 五 | 15.90 | 15.87 | 15.60 | 15.90 | 15.46 | -1.70% | 1.14% | 12003 | 1872万 | 16.45 | 38.43 | 27.04 | 132 | 志特新材 | 2023-10-12 四 | 15.67 | 15.67 | 15.87 | 15.94 | 15.55 | 1.28% | 1.15% | 12158 | 1917万 | 16.74 | 39.1 | 27.5 | 133 | 志特新材 | 2023-10-11 三 | 15.67 | 15.56 | 15.67 | 15.83 | 15.40 | 0.71% | 1.20% | 12663 | 1983万 | 16.53 | 38.61 | 27.16 | 134 | 志特新材 | 2023-10-10 二 | 15.70 | 15.79 | 15.56 | 15.89 | 15.31 | -1.46% | 2.05% | 21610 | 3351万 | 16.41 | 38.34 | 26.97 | 135 | 志特新材 | 2023-10-09 一 | 15.96 | 15.96 | 15.79 | 16.04 | 15.49 | -1.07% | 1.42% | 14972 | 2352万 | 16.66 | 38.9 | 27.37 | 136 | 志特新材 | 2023-09-28 四 | 16.53 | 16.33 | 15.96 | 16.53 | 15.91 | -2.27% | 1.64% | 17315 | 2783万 | 16.83 | 39.32 | 27.66 | 137 | 志特新材 | 2023-09-27 三 | 16.06 | 16.04 | 16.33 | 16.74 | 16.00 | 1.81% | 1.57% | 16592 | 2712万 | 17.23 | 40.23 | 28.3 | 138 | 志特新材 | 2023-09-26 二 | 16.42 | 16.41 | 16.04 | 16.49 | 16.04 | -2.25% | 1.26% | 13334 | 2167万 | 16.92 | 39.52 | 27.8 | 139 | 志特新材 | 2023-09-25 一 | 16.86 | 16.97 | 16.41 | 17.34 | 16.39 | -3.30% | 1.98% | 20856 | 3485万 | 17.31 | 40.43 | 28.44 | 140 | 志特新材 | 2023-09-22 五 | 16.92 | 16.79 | 16.97 | 16.97 | 16.50 | 1.07% | 1.20% | 12681 | 2134万 | 17.9 | 41.81 | 29.41 | 141 | 志特新材 | 2023-09-21 四 | 17.03 | 16.98 | 16.79 | 17.09 | 16.70 | -1.12% | 1.26% | 13320 | 2244万 | 17.71 | 41.37 | 29.1 | 142 | 志特新材 | 2023-09-20 三 | 17.08 | 17.18 | 16.98 | 17.28 | 16.90 | -1.16% | 0.97% | 10277 | 1754万 | 17.91 | 41.83 | 29.43 | 143 | 志特新材 | 2023-09-19 二 | 17.73 | 17.66 | 17.18 | 17.76 | 17.08 | -2.72% | 1.06% | 11201 | 1928万 | 18.12 | 42.33 | 29.77 | 144 | 志特新材 | 2023-09-18 一 | 17.43 | 17.33 | 17.66 | 17.85 | 17.02 | 1.90% | 1.19% | 12554 | 2205万 | 18.63 | 43.51 | 30.61 | 145 | 志特新材 | 2023-09-15 五 | 17.60 | 17.32 | 17.33 | 17.60 | 17.01 | 0.06% | 1.45% | 15314 | 2652万 | 18.28 | 42.7 | 30.03 | 146 | 志特新材 | 2023-09-14 四 | 17.59 | 17.50 | 17.32 | 17.59 | 17.05 | -1.03% | 1.00% | 10520 | 1812万 | 18.27 | 42.67 | 30.02 | 147 | 志特新材 | 2023-09-13 三 | 17.70 | 17.81 | 17.50 | 17.84 | 17.30 | -1.74% | 0.84% | 8856 | 1552万 | 18.46 | 43.11 | 30.33 | 148 | 志特新材 | 2023-09-12 二 | 17.67 | 17.74 | 17.81 | 17.98 | 17.52 | 0.39% | 1.07% | 11258 | 2002万 | 18.79 | 43.88 | 30.87 | 149 | 志特新材 | 2023-09-11 一 | 17.66 | 17.64 | 17.74 | 18.00 | 17.38 | 0.57% | 1.52% | 16023 | 2835万 | 18.71 | 43.71 | 30.75 | 150 | 志特新材 | 2023-09-08 五 | 17.96 | 17.83 | 17.64 | 18.00 | 17.50 | -1.07% | 0.78% | 8215 | 1452万 | 18.61 | 43.46 | 30.57 | 151 | 志特新材 | 2023-09-07 四 | 18.25 | 18.19 | 17.83 | 18.27 | 17.78 | -1.98% | 1.03% | 10886 | 1956万 | 18.81 | 43.93 | 30.9 | 152 | 志特新材 | 2023-09-06 三 | 17.98 | 17.97 | 18.19 | 18.25 | 17.66 | 1.22% | 1.41% | 14893 | 2689万 | 19.19 | 44.81 | 31.52 | 153 | 志特新材 | 2023-09-05 二 | 17.99 | 18.00 | 17.97 | 18.24 | 17.87 | -0.17% | 1.77% | 18720 | 3369万 | 18.95 | 44.27 | 31.14 | 154 | 志特新材 | 2023-09-04 一 | 17.63 | 17.62 | 18.00 | 18.08 | 17.40 | 2.16% | 1.94% | 20456 | 3675万 | 18.99 | 44.35 | 31.2 | 155 | 志特新材 | 2023-09-01 五 | 17.25 | 17.24 | 17.62 | 17.94 | 17.13 | 2.20% | 1.62% | 17100 | 3013万 | 18.59 | 43.41 | 30.54 | 156 | 志特新材 | 2023-08-31 四 | 17.49 | 17.34 | 17.24 | 17.59 | 17.10 | -0.58% | 1.21% | 12727 | 2197万 | 18.18 | 42.47 | 29.88 | 157 | 志特新材 | 2023-08-30 三 | 17.15 | 17.12 | 17.34 | 17.54 | 17.00 | 1.29% | 2.17% | 22837 | 3951万 | 18.29 | 42.72 | 30.05 | 158 | 志特新材 | 2023-08-29 二 | 16.45 | 16.51 | 17.12 | 17.18 | 16.45 | 3.69% | 1.38% | 14534 | 2449万 | 18.06 | 42.18 | 29.67 | 159 | 志特新材 | 2023-08-28 一 | 17.15 | 16.24 | 16.51 | 17.22 | 16.41 | 1.66% | 1.88% | 19831 | 3320万 | 17.41 | 40.68 | 28.61 | 160 | 志特新材 | 2023-08-25 五 | 16.30 | 16.24 | 16.24 | 16.51 | 16.01 | 0.00% | 1.42% | 15019 | 2444万 | 17.13 | 40.01 | 28.15 | 161 | 志特新材 | 2023-08-23 三 | 17.16 | 17.20 | 16.49 | 17.44 | 16.43 | -4.13% | 2.29% | 24123 | 4023万 | 17.39 | 40.63 | 28.58 | 162 | 志特新材 | 2023-08-22 二 | 17.50 | 17.43 | 17.20 | 18.05 | 16.96 | -1.32% | 2.46% | 25924 | 4513万 | 18.14 | 42.38 | 29.81 |
|
行情刷新 | 流通股东
|