股票名称 代码 301057 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 汇隆新材 2024-11-22 五 14.60 14.62 14.15 14.84 14.06 -3.21% 5.88% 48409 6990万 11.65 16.61 46.53 2 汇隆新材 2024-11-21 四 14.41 14.52 14.62 14.77 14.34 0.69% 5.37% 44200 6435万 12.03 17.16 48.07 3 汇隆新材 2024-11-20 三 14.13 14.16 14.52 14.55 14.13 2.54% 5.81% 47845 6908万 11.95 17.05 47.74 4 汇隆新材 2024-11-19 二 13.94 13.87 14.16 14.21 13.72 2.09% 4.13% 34030 4761万 11.65 16.62 46.56 5 汇隆新材 2024-11-18 一 14.11 14.12 13.87 14.27 13.43 -1.77% 5.45% 44888 6220万 11.42 16.28 45.61 6 汇隆新材 2024-11-15 五 14.35 14.33 14.12 14.40 14.10 -1.47% 4.42% 36337 5173万 11.62 16.58 46.43 7 汇隆新材 2024-11-14 四 14.78 14.86 14.33 15.13 14.25 -3.57% 6.53% 53714 7920万 11.79 16.82 47.12 8 汇隆新材 2024-11-13 三 14.66 14.85 14.86 14.95 14.34 0.07% 6.57% 54106 7957万 12.23 17.44 48.86 9 汇隆新材 2024-11-12 二 14.54 14.46 14.85 15.11 14.45 2.70% 8.83% 72693 10729万 12.22 17.43 48.83 10 汇隆新材 2024-11-11 一 14.30 14.31 14.46 14.55 14.11 1.05% 6.86% 56498 8106万 11.9 16.97 47.55 11 汇隆新材 2024-11-08 五 14.55 14.49 14.31 14.70 14.15 -1.24% 6.40% 52675 7524万 11.78 16.8 47.05 12 汇隆新材 2024-11-07 四 14.25 14.28 14.49 14.49 14.12 1.47% 7.29% 59992 8608万 11.93 17.01 47.64 13 汇隆新材 2024-11-06 三 14.23 14.26 14.28 14.45 14.03 0.14% 7.87% 64762 9248万 11.75 16.76 46.95 14 汇隆新材 2024-11-05 二 14.20 14.20 14.26 14.34 13.92 0.42% 8.02% 66011 9351万 11.74 16.74 46.89 15 汇隆新材 2024-11-04 一 13.85 13.94 14.20 14.24 13.82 1.87% 7.88% 64870 9107万 11.69 16.67 46.69 16 汇隆新材 2024-11-01 五 14.03 14.10 13.94 14.33 13.39 -1.13% 9.04% 74439 10410万 11.47 16.36 45.84 17 汇隆新材 2024-10-31 四 13.55 13.59 14.10 14.44 13.41 3.75% 8.19% 67376 9410万 11.6 16.55 46.36 18 汇隆新材 2024-10-30 三 13.51 13.51 13.59 13.59 13.11 0.59% 4.72% 38816 5150万 11.19 15.95 44.69 19 汇隆新材 2024-10-29 二 14.16 14.10 13.51 14.16 13.50 -4.18% 4.51% 37120 5102万 11.12 15.86 37.85 20 汇隆新材 2024-10-28 一 13.95 13.88 14.10 14.27 13.80 1.59% 7.01% 57686 8116万 11.6 16.55 39.51 21 汇隆新材 2024-10-25 五 13.72 13.76 13.88 13.97 13.61 0.87% 5.49% 45165 6259万 11.42 16.29 38.89 22 汇隆新材 2024-10-24 四 13.68 13.70 13.76 14.10 13.50 0.44% 6.16% 50714 7006万 11.32 16.15 38.55 23 汇隆新材 2024-10-23 三 13.70 13.63 13.70 14.08 13.54 0.51% 4.83% 39728 5484万 11.28 16.08 38.39 24 汇隆新材 2024-10-22 二 13.41 13.40 13.63 13.68 13.35 1.72% 3.15% 25942 3519万 11.22 16 38.19 25 汇隆新材 2024-10-21 一 13.46 13.46 13.40 13.66 13.36 -0.45% 3.51% 28849 3889万 11.03 15.73 37.55 26 汇隆新材 2024-10-18 五 13.01 13.20 13.46 13.68 13.01 1.97% 3.82% 31457 4201万 11.08 15.8 37.71 27 汇隆新材 2024-10-17 四 13.33 13.26 13.20 13.47 13.16 -0.45% 2.44% 20110 2677万 10.86 15.5 36.99 28 汇隆新材 2024-10-16 三 13.28 13.29 13.26 13.49 13.01 -0.23% 1.76% 14456 1920万 10.91 15.57 37.15 29 汇隆新材 2024-10-15 二 13.57 13.57 13.29 13.72 13.29 -2.06% 2.62% 21595 2915万 10.94 15.6 37.24 30 汇隆新材 2024-10-14 一 13.51 13.35 13.57 13.76 13.16 1.65% 2.83% 23265 3142万 11.17 15.93 38.02 31 汇隆新材 2024-10-11 五 13.75 13.55 13.35 13.87 13.16 -1.48% 2.22% 25865 3483万 15.56 15.67 37.41 32 汇隆新材 2024-10-10 四 14.05 13.62 13.55 14.15 13.07 -0.51% 3.35% 39056 5375万 15.79 15.91 37.97 33 汇隆新材 2024-10-09 三 15.50 16.06 13.62 15.50 13.61 -15.19% 5.54% 64554 9433万 15.87 15.99 38.16 34 汇隆新材 2024-10-08 二 16.93 14.20 16.06 16.93 14.70 13.10% 11.72% 136622 21650万 18.72 18.85 45 35 汇隆新材 2024-09-30 一 12.83 12.65 14.20 14.62 12.65 12.25% 8.50% 99109 13381万 16.55 16.67 39.79 36 汇隆新材 2024-09-27 五 12.12 12.07 12.65 12.67 12.04 4.81% 5.21% 60683 7503万 14.74 14.85 35.44 37 汇隆新材 2024-09-26 四 11.93 11.95 12.07 12.18 11.77 1.00% 5.04% 58798 7049万 14.07 14.17 33.82 38 汇隆新材 2024-09-25 三 11.85 11.73 11.95 12.00 11.66 1.88% 4.64% 54028 6430万 13.93 14.03 33.48 39 汇隆新材 2024-09-24 二 11.46 11.38 11.73 11.83 11.21 3.08% 3.01% 35068 4049万 13.67 13.77 32.87 40 汇隆新材 2024-09-23 一 11.68 11.70 11.38 11.78 11.34 -2.74% 2.81% 32703 3795万 13.26 13.36 31.89 41 汇隆新材 2024-09-20 五 11.86 11.86 11.70 11.88 11.23 -1.35% 2.36% 27461 3168万 13.64 13.73 32.78 42 汇隆新材 2024-09-19 四 11.46 11.44 11.86 11.95 11.36 3.67% 2.70% 31419 3683万 13.82 13.92 33.23 43 汇隆新材 2024-09-18 三 11.58 11.67 11.44 11.70 11.35 -1.97% 1.74% 20233 2328万 13.33 13.43 32.05 44 汇隆新材 2024-09-13 五 11.80 11.84 11.67 11.89 11.51 -1.44% 2.67% 31146 3651万 13.6 13.7 32.7 45 汇隆新材 2024-09-12 四 11.72 11.81 11.84 11.97 11.72 0.25% 3.26% 38029 4511万 13.8 13.9 33.17 46 汇隆新材 2024-09-11 三 11.77 11.99 11.81 11.91 11.57 -1.50% 4.51% 23285 2733万 6.1 13.86 33.09 47 汇隆新材 2024-09-10 二 11.88 12.05 11.99 12.03 11.61 -0.50% 8.54% 44141 5210万 6.2 14.08 33.59 48 汇隆新材 2024-09-09 一 11.98 11.98 12.05 12.21 11.63 0.58% 10.43% 53868 6466万 6.23 14.15 33.76 49 汇隆新材 2024-09-06 五 11.83 11.84 11.98 12.02 11.55 1.18% 9.97% 51520 6100万 6.19 14.06 33.57 50 汇隆新材 2024-09-05 四 11.85 11.77 11.84 11.99 11.52 0.59% 8.18% 42248 4983万 6.12 13.9 33.17 51 汇隆新材 2024-09-04 三 11.78 11.75 11.77 12.05 11.62 0.17% 10.55% 54529 6464万 6.08 13.82 32.98 52 汇隆新材 2024-09-03 二 11.65 11.74 11.75 11.94 11.51 0.09% 6.75% 34878 4104万 6.07 13.79 32.92 53 汇隆新材 2024-09-02 一 11.74 11.78 11.74 11.87 11.55 -0.34% 5.62% 29027 3406万 6.07 13.78 32.89 54 汇隆新材 2024-08-30 五 11.70 11.80 11.78 12.03 11.64 -0.17% 10.30% 53230 6299万 6.09 13.83 33.01 55 汇隆新材 2024-08-29 四 11.70 11.75 11.80 11.87 11.37 0.43% 8.48% 43801 5127万 6.1 13.85 33.06 56 汇隆新材 2024-08-28 三 11.39 11.40 11.75 11.84 11.35 3.07% 9.07% 46879 5446万 6.07 13.79 27.36 57 汇隆新材 2024-08-27 二 11.28 11.28 11.40 11.52 11.06 1.06% 7.23% 37357 4241万 5.89 13.38 26.55 58 汇隆新材 2024-08-26 一 10.89 10.94 11.28 11.39 10.70 3.11% 6.41% 33095 3683万 5.83 13.24 26.27 59 汇隆新材 2024-08-23 五 10.99 10.99 10.94 11.13 10.61 -0.45% 5.44% 28107 3066万 5.65 12.84 25.47 60 汇隆新材 2024-08-22 四 11.13 11.13 10.99 11.19 10.94 -1.26% 4.09% 21131 2340万 5.68 12.9 25.59 61 汇隆新材 2024-08-21 三 11.28 11.22 11.13 11.38 10.73 -0.80% 4.70% 24261 2702万 5.75 13.07 25.92 62 汇隆新材 2024-08-20 二 11.53 11.40 11.22 11.59 11.22 -1.58% 4.23% 21862 2490万 5.8 13.17 26.13 63 汇隆新材 2024-08-19 一 11.68 11.68 11.40 11.91 11.40 -2.40% 7.10% 36697 4276万 5.89 13.38 26.55 64 汇隆新材 2024-08-16 五 11.42 11.42 11.68 11.95 11.21 2.28% 6.78% 35041 4082万 6.03 13.71 27.2 65 汇隆新材 2024-08-15 四 11.40 11.51 11.42 11.51 11.27 -0.78% 2.44% 12614 1435万 5.9 13.41 26.59 66 汇隆新材 2024-08-14 三 11.68 11.67 11.51 11.69 11.46 -1.37% 4.87% 25157 2918万 5.95 13.51 26.8 67 汇隆新材 2024-08-13 二 11.66 11.59 11.67 11.70 11.31 0.69% 5.18% 26756 3098万 6.03 13.7 27.17 68 汇隆新材 2024-08-12 一 11.53 11.58 11.59 11.75 11.21 0.09% 6.32% 32673 3767万 5.99 13.61 26.99 69 汇隆新材 2024-08-09 五 11.48 11.45 11.58 11.84 11.19 1.14% 7.77% 40122 4629万 5.98 13.59 26.96 70 汇隆新材 2024-08-08 四 11.10 11.08 11.45 11.48 10.84 3.34% 5.23% 27015 3043万 5.92 13.44 26.66 71 汇隆新材 2024-08-07 三 10.85 10.97 11.08 11.17 10.85 1.00% 1.62% 8389 924万 5.72 13.01 25.8 72 汇隆新材 2024-08-06 二 10.75 10.65 10.97 10.98 10.68 3.00% 1.66% 8592 934万 5.67 12.88 25.54 73 汇隆新材 2024-08-05 一 10.76 10.90 10.65 11.07 10.61 -2.29% 1.85% 9541 1033万 5.5 12.5 24.8 74 汇隆新材 2024-08-02 五 11.05 11.06 10.90 11.12 10.90 -1.45% 1.78% 9211 1014万 5.63 12.8 25.38 75 汇隆新材 2024-08-01 四 11.21 11.18 11.06 11.26 11.03 -1.07% 1.98% 10242 1141万 5.71 12.98 25.75 76 汇隆新材 2024-07-31 三 11.04 10.98 11.18 11.18 10.92 1.82% 2.84% 14678 1629万 5.78 13.12 26.03 77 汇隆新材 2024-07-30 二 10.83 10.83 10.98 11.11 10.60 1.39% 1.81% 9369 1023万 5.67 12.89 25.57 78 汇隆新材 2024-07-29 一 10.82 10.82 10.83 10.85 10.66 0.09% 0.89% 4614 498万 5.6 12.71 25.22 79 汇隆新材 2024-07-26 五 10.58 10.58 10.82 10.84 10.58 2.27% 1.44% 7457 803万 5.59 12.7 25.19 80 汇隆新材 2024-07-25 四 10.30 10.39 10.58 10.65 10.22 1.83% 1.57% 8098 850万 5.47 12.42 24.64 81 汇隆新材 2024-07-24 三 10.50 10.48 10.39 10.53 10.23 -0.86% 1.78% 9211 954万 5.37 12.2 24.19 82 汇隆新材 2024-07-23 二 10.71 10.68 10.48 10.88 10.46 -1.87% 1.41% 7289 780万 5.41 12.3 24.4 83 汇隆新材 2024-07-22 一 10.52 10.59 10.68 10.78 10.50 0.85% 1.51% 7814 833万 5.52 12.54 24.87 84 汇隆新材 2024-07-19 五 10.56 10.40 10.59 10.69 10.31 1.83% 1.72% 8866 935万 5.47 12.43 24.66 85 汇隆新材 2024-07-18 四 10.60 10.62 10.40 10.61 10.15 -2.07% 1.85% 9540 987万 5.37 12.21 24.22 86 汇隆新材 2024-07-17 三 10.84 10.92 10.62 10.98 10.62 -2.75% 1.99% 10305 1104万 5.49 12.47 24.73 87 汇隆新材 2024-07-16 二 10.92 11.00 10.92 11.07 10.84 -0.73% 1.37% 7084 774万 5.64 12.82 25.43 88 汇隆新材 2024-07-15 一 11.25 11.30 11.00 11.30 10.89 -2.65% 1.79% 9240 1016万 5.68 12.91 25.61 89 汇隆新材 2024-07-12 五 11.41 11.39 11.30 11.59 11.23 -0.79% 1.91% 9883 1128万 5.84 13.27 26.31 90 汇隆新材 2024-07-11 四 11.26 11.06 11.39 11.45 11.16 2.98% 2.48% 12822 1455万 5.89 13.37 26.52 91 汇隆新材 2024-07-10 三 11.36 11.23 11.06 11.36 11.02 -1.51% 1.97% 10178 1133万 5.71 12.98 25.75 92 汇隆新材 2024-07-09 二 10.87 10.92 11.23 11.30 10.77 2.84% 2.55% 13191 1461万 5.8 13.18 26.15 93 汇隆新材 2024-07-08 一 11.13 11.13 10.92 11.24 10.81 -1.89% 1.88% 9735 1067万 5.64 12.82 25.43 94 汇隆新材 2024-07-05 五 10.95 10.88 11.13 11.15 10.63 2.30% 2.21% 11431 1256万 5.75 13.07 25.92 95 汇隆新材 2024-07-04 四 11.37 11.30 10.88 11.39 10.76 -3.72% 2.82% 14570 1595万 5.62 12.77 25.33 96 汇隆新材 2024-07-03 三 11.60 11.65 11.30 11.62 11.29 -3.00% 2.13% 11008 1255万 5.84 13.27 26.31 97 汇隆新材 2024-07-02 二 11.50 11.68 11.65 11.88 11.47 -0.26% 3.24% 16716 1944万 6.02 13.68 27.13 98 汇隆新材 2024-07-01 一 11.35 11.44 11.68 11.90 11.23 2.10% 3.90% 20147 2314万 6.03 13.71 27.2 99 汇隆新材 2024-06-28 五 11.38 11.31 11.44 11.62 11.26 1.15% 2.21% 11424 1312万 5.91 13.43 26.64 100 汇隆新材 2024-06-27 四 11.68 11.54 11.31 11.75 11.26 -1.99% 2.52% 13001 1494万 5.84 13.28 26.34 101 汇隆新材 2024-06-26 三 10.90 10.95 11.54 11.78 10.75 5.39% 5.45% 28180 3214万 5.96 13.55 26.87 102 汇隆新材 2024-06-25 二 10.74 10.59 10.95 11.14 10.66 3.40% 3.51% 18125 1973万 5.66 12.85 25.5 103 汇隆新材 2024-06-24 一 11.38 11.41 10.89 11.38 10.78 -4.56% 3.26% 16855 1846万 5.63 12.78 25.36 104 汇隆新材 2024-06-21 五 11.34 11.41 11.41 11.51 11.10 0.00% 1.81% 9357 1063万 5.9 13.39 26.57 105 汇隆新材 2024-06-20 四 11.81 11.93 11.41 11.85 11.41 -4.36% 3.36% 17384 2013万 5.9 13.39 26.57 106 汇隆新材 2024-06-19 三 11.65 11.60 11.93 11.93 11.52 2.84% 2.90% 14988 1760万 6.16 14 27.78 107 汇隆新材 2024-06-18 二 11.23 11.21 11.60 11.66 11.17 3.48% 3.32% 17175 1973万 5.99 13.62 27.01 108 汇隆新材 2024-06-17 一 11.59 11.59 11.21 11.62 11.11 -3.28% 3.33% 17190 1941万 5.79 13.16 26.1 109 汇隆新材 2024-06-14 五 11.69 11.77 11.59 11.70 11.45 -1.53% 2.65% 13693 1583万 5.99 13.61 26.99 110 汇隆新材 2024-06-13 四 11.79 11.72 11.77 11.89 11.31 0.43% 2.69% 13903 1623万 6.08 13.82 27.41 111 汇隆新材 2024-06-12 三 11.43 11.44 11.72 11.79 11.35 2.45% 2.49% 12855 1503万 6.06 13.76 27.29 112 汇隆新材 2024-06-11 二 11.56 11.59 11.44 11.59 11.17 -1.29% 3.20% 16509 1874万 5.91 13.43 26.64 113 汇隆新材 2024-06-07 五 11.20 10.90 11.59 11.62 10.99 6.33% 3.95% 20432 2338万 5.99 13.61 26.99 114 汇隆新材 2024-06-06 四 11.61 11.61 10.90 11.69 10.67 -6.12% 5.34% 27578 3047万 5.63 12.8 25.38 115 汇隆新材 2024-06-05 三 11.76 11.76 11.61 11.84 11.53 -1.28% 3.27% 16888 1974万 6 13.63 27.03 116 汇隆新材 2024-06-04 二 12.08 12.11 11.76 12.11 11.50 -2.89% 3.72% 19197 2247万 6.08 13.81 27.38 117 汇隆新材 2024-06-03 一 12.57 12.57 12.11 12.70 11.97 -3.66% 3.90% 20129 2463万 6.26 14.22 28.2 118 汇隆新材 2024-05-31 五 12.40 12.42 12.57 12.79 12.36 1.21% 3.36% 17380 2179万 6.49 14.76 29.27 119 汇隆新材 2024-05-30 四 12.65 12.59 12.42 12.87 12.40 -1.35% 2.81% 14510 1825万 6.42 14.58 28.92 120 汇隆新材 2024-05-29 三 12.28 12.31 12.59 12.72 12.18 2.27% 3.91% 20208 2541万 6.51 14.78 29.32 121 汇隆新材 2024-05-28 二 12.61 12.59 12.31 12.61 12.30 -2.22% 2.71% 14027 1739万 6.36 14.45 28.66 122 汇隆新材 2024-05-27 一 12.59 12.54 12.59 12.72 12.24 0.40% 4.33% 22376 2778万 6.51 14.78 29.32 123 汇隆新材 2024-05-24 五 12.78 12.78 12.54 12.79 12.52 -1.88% 3.75% 19397 2451万 6.48 14.72 29.2 124 汇隆新材 2024-05-23 四 13.20 13.28 12.78 13.20 12.66 -3.77% 5.85% 30229 3894万 6.6 15 29.76 125 汇隆新材 2024-05-22 三 13.23 13.43 13.28 13.52 12.94 -1.12% 7.31% 37790 4974万 6.86 15.59 30.92 126 汇隆新材 2024-05-21 二 13.12 13.63 13.43 13.65 13.08 -1.47% 8.13% 42027 5592万 6.94 15.77 31.27 127 汇隆新材 2024-05-20 一 14.66 14.76 13.63 14.89 13.55 -7.66% 16.85% 87038 12238万 7.04 16 31.74 128 汇隆新材 2024-05-17 五 13.63 14.20 14.76 14.97 13.61 3.94% 20.50% 105906 15240万 7.63 17.33 34.37 129 汇隆新材 2024-05-16 四 13.20 13.60 14.20 15.07 13.20 4.41% 20.12% 103942 14684万 7.34 16.67 33.07 130 汇隆新材 2024-05-15 三 12.69 12.75 13.60 13.80 12.62 6.67% 14.90% 76963 10286万 7.03 15.97 31.67 131 汇隆新材 2024-05-14 二 12.49 12.49 12.75 12.99 12.44 2.08% 6.77% 34976 4443万 6.59 14.97 29.69 132 汇隆新材 2024-05-13 一 12.91 13.08 12.49 12.97 12.00 -4.51% 8.50% 43940 5478万 6.45 14.66 29.08 133 汇隆新材 2024-05-10 五 12.93 12.83 13.08 14.13 12.47 1.95% 10.41% 53805 7130万 6.76 15.35 30.46 134 汇隆新材 2024-05-09 四 12.94 12.77 12.83 12.96 12.74 0.47% 2.99% 15462 1992万 6.63 15.06 29.88 135 汇隆新材 2024-05-08 三 12.83 12.88 12.77 13.13 12.67 -0.85% 4.40% 22718 2927万 6.6 14.99 29.74 136 汇隆新材 2024-05-07 二 12.77 12.73 12.88 12.91 12.60 1.18% 4.29% 22140 2830万 6.65 15.12 29.99 137 汇隆新材 2024-05-06 一 12.25 12.21 12.73 12.84 12.25 4.26% 4.64% 23984 3030万 6.58 14.94 29.64 138 汇隆新材 2024-04-30 二 12.31 12.34 12.21 12.49 12.06 -1.05% 2.88% 14880 1816万 6.31 14.33 28.43 139 汇隆新材 2024-04-29 一 12.09 12.01 12.34 12.38 11.96 2.75% 4.09% 21114 2563万 6.38 14.49 28.73 140 汇隆新材 2024-04-26 五 12.11 12.12 12.01 12.30 11.86 -0.91% 3.39% 17490 2106万 6.21 14.1 27.46 141 汇隆新材 2024-04-25 四 11.71 11.71 12.12 12.20 11.68 3.50% 3.88% 20063 2411万 6.26 14.23 27.71 142 汇隆新材 2024-04-24 三 11.36 11.28 11.71 11.87 11.29 3.81% 3.84% 19848 2313万 6.05 13.75 26.78 143 汇隆新材 2024-04-23 二 11.00 10.86 11.28 11.38 10.91 3.87% 4.07% 21031 2355万 5.83 13.24 25.79 144 汇隆新材 2024-04-22 一 10.99 11.10 10.86 11.12 10.60 -2.16% 3.80% 19642 2129万 5.61 12.75 26.89 145 汇隆新材 2024-04-19 五 11.04 11.11 11.10 11.21 10.74 -0.09% 3.77% 19503 2149万 5.74 13.03 27.48 146 汇隆新材 2024-04-18 四 11.30 11.30 11.11 11.45 10.77 -1.68% 5.75% 29703 3295万 5.74 13.04 27.51 147 汇隆新材 2024-04-17 三 10.50 10.33 11.30 11.36 10.50 9.39% 8.20% 42393 4687万 5.84 13.27 27.98 148 汇隆新材 2024-04-16 二 12.43 12.30 10.33 12.49 10.30 -16.02% 10.00% 51687 5591万 5.34 12.13 25.57

行情刷新 | 流通股东