| 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 | 2024-03-29 五 | 12.46 | 12.46 | 12.77 | 12.88 | 12.39 | 2.49% | 3.19% | 16467 | 2085万 | 6.6 | 14.99 | 31.62 | 2 | 汇隆新材 | 2024-03-28 四 | 12.03 | 12.03 | 12.46 | 12.63 | 11.88 | 3.57% | 3.02% | 15625 | 1931万 | 6.44 | 14.63 | 30.85 | 3 | 汇隆新材 | 2024-03-27 三 | 12.43 | 12.43 | 12.03 | 12.58 | 12.00 | -3.22% | 2.42% | 12481 | 1533万 | 6.22 | 14.12 | 29.78 | 4 | 汇隆新材 | 2024-03-26 二 | 12.40 | 12.40 | 12.43 | 12.61 | 12.15 | 0.24% | 3.54% | 18298 | 2265万 | 6.42 | 14.59 | 30.77 | 5 | 汇隆新材 | 2024-03-25 一 | 12.75 | 12.85 | 12.40 | 13.08 | 12.34 | -3.50% | 3.68% | 19030 | 2405万 | 6.41 | 14.56 | 30.71 | 6 | 汇隆新材 | 2024-03-22 五 | 13.16 | 13.21 | 12.85 | 13.28 | 12.81 | -2.73% | 2.99% | 15428 | 2004万 | 6.64 | 15.09 | 31.83 | 7 | 汇隆新材 | 2024-03-21 四 | 13.11 | 13.16 | 13.21 | 13.33 | 12.84 | 0.38% | 3.53% | 18214 | 2389万 | 6.83 | 15.52 | 32.72 | 8 | 汇隆新材 | 2024-03-20 三 | 12.89 | 12.90 | 13.16 | 13.18 | 12.84 | 2.02% | 2.65% | 13699 | 1794万 | 6.8 | 15.46 | 32.6 | 9 | 汇隆新材 | 2024-03-19 二 | 12.89 | 12.81 | 12.90 | 13.23 | 12.81 | 0.70% | 3.57% | 18459 | 2398万 | 6.67 | 15.15 | 31.95 | 10 | 汇隆新材 | 2024-03-18 一 | 12.53 | 12.41 | 12.81 | 12.84 | 12.41 | 3.22% | 3.14% | 16215 | 2052万 | 6.62 | 15.05 | 31.73 | 11 | 汇隆新材 | 2024-03-15 五 | 11.93 | 12.07 | 12.41 | 12.43 | 11.93 | 2.82% | 3.28% | 16958 | 2069万 | 6.41 | 14.58 | 30.74 | 12 | 汇隆新材 | 2024-03-14 四 | 12.20 | 12.23 | 12.07 | 12.32 | 11.78 | -1.31% | 3.29% | 16980 | 2048万 | 6.24 | 14.18 | 29.9 | 13 | 汇隆新材 | 2024-03-08 五 | 11.50 | 11.59 | 11.63 | 11.72 | 11.35 | 0.35% | 3.09% | 15965 | 1842万 | 6.01 | 13.66 | 28.81 | 14 | 汇隆新材 | 2024-03-07 四 | 11.37 | 11.29 | 11.59 | 11.81 | 11.30 | 2.66% | 4.62% | 23856 | 2765万 | 5.99 | 13.61 | 28.71 | 15 | 汇隆新材 | 2024-03-06 三 | 10.94 | 11.00 | 11.29 | 11.41 | 10.94 | 2.64% | 3.49% | 18028 | 2022万 | 5.83 | 13.26 | 27.97 | 16 | 汇隆新材 | 2024-03-05 二 | 11.40 | 11.44 | 11.00 | 11.42 | 10.93 | -3.85% | 4.98% | 25723 | 2865万 | 5.68 | 12.92 | 27.25 | 17 | 汇隆新材 | 2024-03-04 一 | 11.64 | 11.54 | 11.44 | 11.79 | 10.89 | -0.87% | 4.98% | 25743 | 2925万 | 5.91 | 13.44 | 28.34 | 18 | 汇隆新材 | 2024-03-01 五 | 11.50 | 11.43 | 11.54 | 11.76 | 11.34 | 0.96% | 4.31% | 22272 | 2576万 | 5.96 | 13.55 | 28.58 | 19 | 汇隆新材 | 2024-02-29 四 | 10.83 | 11.01 | 11.43 | 11.48 | 10.70 | 3.81% | 6.43% | 33246 | 3729万 | 5.91 | 13.42 | 28.31 | 20 | 汇隆新材 | 2024-02-28 三 | 12.53 | 12.43 | 11.01 | 12.83 | 10.89 | -11.42% | 10.22% | 52829 | 6283万 | 5.69 | 12.93 | 27.27 | 21 | 汇隆新材 | 2024-02-27 二 | 12.14 | 12.16 | 12.43 | 12.49 | 12.03 | 2.22% | 4.95% | 25559 | 3149万 | 6.42 | 14.6 | 30.79 | 22 | 汇隆新材 | 2024-02-26 一 | 11.97 | 11.94 | 12.16 | 12.59 | 11.87 | 1.84% | 5.46% | 28219 | 3447万 | 6.28 | 14.28 | 30.12 | 23 | 汇隆新材 | 2024-02-23 五 | 11.38 | 11.38 | 11.94 | 11.95 | 11.35 | 4.92% | 4.63% | 23917 | 2789万 | 6.17 | 14.02 | 29.58 | 24 | 汇隆新材 | 2024-02-22 四 | 11.15 | 11.05 | 11.38 | 11.46 | 10.95 | 2.99% | 4.18% | 21585 | 2413万 | 5.88 | 13.37 | 28.19 | 25 | 汇隆新材 | 2024-02-21 三 | 10.37 | 10.42 | 11.05 | 11.39 | 10.37 | 6.05% | 6.51% | 33643 | 3697万 | 5.71 | 12.98 | 27.37 | 26 | 汇隆新材 | 2024-02-20 二 | 10.25 | 10.16 | 10.42 | 10.54 | 9.98 | 2.56% | 4.66% | 24061 | 2473万 | 5.38 | 12.24 | 25.81 | 27 | 汇隆新材 | 2024-02-19 一 | 9.87 | 9.81 | 10.16 | 10.49 | 9.82 | 3.57% | 8.63% | 44591 | 4512万 | 5.25 | 11.93 | 25.17 | 28 | 汇隆新材 | 2024-02-08 四 | 8.45 | 8.32 | 9.81 | 9.94 | 8.34 | 17.91% | 9.48% | 48967 | 4430万 | 5.07 | 11.52 | 24.3 | 29 | 汇隆新材 | 2024-02-07 三 | 9.36 | 9.40 | 8.32 | 9.40 | 8.13 | -11.49% | 10.06% | 52000 | 4450万 | 4.3 | 9.77 | 20.61 | 30 | 汇隆新材 | 2024-02-06 二 | 9.70 | 9.77 | 9.40 | 9.98 | 8.34 | -3.79% | 10.83% | 55977 | 5033万 | 4.86 | 11.04 | 23.28 | 31 | 汇隆新材 | 2024-02-05 一 | 11.53 | 11.62 | 9.77 | 11.53 | 9.32 | -15.92% | 8.54% | 44146 | 4426万 | 5.05 | 11.47 | 24.2 | 32 | 汇隆新材 | 2024-02-02 五 | 12.84 | 12.47 | 11.62 | 12.84 | 11.11 | -6.82% | 6.24% | 32255 | 3815万 | 6 | 13.65 | 28.78 | 33 | 汇隆新材 | 2024-02-01 四 | 12.82 | 12.84 | 12.47 | 12.82 | 12.02 | -2.88% | 4.66% | 24083 | 2972万 | 6.44 | 14.65 | 30.89 | 34 | 汇隆新材 | 2024-01-31 三 | 13.60 | 13.58 | 12.84 | 13.61 | 12.75 | -5.45% | 3.82% | 19751 | 2580万 | 6.63 | 15.08 | 31.8 | 35 | 汇隆新材 | 2024-01-30 二 | 14.50 | 14.32 | 13.58 | 14.50 | 13.55 | -5.17% | 2.79% | 14419 | 2003万 | 7.02 | 15.95 | 33.64 | 36 | 汇隆新材 | 2024-01-29 一 | 14.96 | 14.94 | 14.32 | 15.17 | 14.26 | -4.15% | 2.95% | 15227 | 2208万 | 7.4 | 16.82 | 35.47 | 37 | 汇隆新材 | 2024-01-26 五 | 14.60 | 14.55 | 14.94 | 15.11 | 14.60 | 2.68% | 4.72% | 24400 | 3645万 | 7.72 | 17.55 | 37.01 | 38 | 汇隆新材 | 2024-01-25 四 | 14.45 | 14.11 | 14.55 | 14.63 | 13.81 | 3.12% | 4.39% | 22700 | 3272万 | 7.52 | 17.09 | 36.04 | 39 | 汇隆新材 | 2024-01-24 三 | 13.86 | 13.73 | 14.11 | 14.37 | 13.54 | 2.77% | 5.47% | 28261 | 3953万 | 7.29 | 16.57 | 34.95 | 40 | 汇隆新材 | 2024-01-23 二 | 14.42 | 14.41 | 13.73 | 14.49 | 13.70 | -4.72% | 6.25% | 32284 | 4494万 | 7.09 | 16.13 | 34.01 | 41 | 汇隆新材 | 2024-01-22 一 | 15.47 | 15.46 | 14.41 | 15.48 | 14.30 | -6.79% | 2.91% | 15023 | 2240万 | 7.45 | 16.92 | 35.69 | 42 | 汇隆新材 | 2024-01-19 五 | 15.66 | 15.65 | 15.46 | 15.90 | 15.40 | -1.21% | 2.44% | 12631 | 1971万 | 7.99 | 18.16 | 38.29 | 43 | 汇隆新材 | 2024-01-18 四 | 16.18 | 16.17 | 15.65 | 16.26 | 15.22 | -3.22% | 4.63% | 23903 | 3742万 | 8.09 | 18.38 | 38.77 | 44 | 汇隆新材 | 2024-01-17 三 | 16.39 | 16.40 | 16.17 | 16.47 | 16.15 | -1.40% | 2.20% | 11348 | 1852万 | 8.35 | 18.99 | 40.05 | 45 | 汇隆新材 | 2024-01-16 二 | 16.72 | 16.67 | 16.40 | 16.75 | 16.14 | -1.62% | 2.86% | 14790 | 2419万 | 8.47 | 19.26 | 40.62 | 46 | 汇隆新材 | 2024-01-15 一 | 16.75 | 16.65 | 16.67 | 16.79 | 16.58 | 0.12% | 2.24% | 11548 | 1927万 | 8.61 | 19.58 | 41.29 | 47 | 汇隆新材 | 2024-01-12 五 | 16.88 | 16.88 | 16.65 | 17.06 | 16.64 | -1.36% | 1.83% | 9431 | 1592万 | 8.6 | 19.56 | 41.24 | 48 | 汇隆新材 | 2024-01-11 四 | 16.79 | 16.75 | 16.88 | 17.00 | 16.70 | 0.78% | 2.03% | 10480 | 1760万 | 8.72 | 19.83 | 41.81 | 49 | 汇隆新材 | 2024-01-10 三 | 16.88 | 16.86 | 16.75 | 16.98 | 16.66 | -0.65% | 2.36% | 12181 | 2049万 | 8.65 | 19.67 | 41.49 | 50 | 汇隆新材 | 2024-01-09 二 | 16.95 | 16.72 | 16.86 | 16.97 | 16.67 | 0.84% | 2.06% | 10657 | 1795万 | 8.71 | 19.8 | 41.76 | 51 | 汇隆新材 | 2024-01-08 一 | 16.90 | 16.90 | 16.72 | 16.91 | 16.63 | -1.07% | 2.69% | 13885 | 2325万 | 8.64 | 19.64 | 41.42 | 52 | 汇隆新材 | 2024-01-05 五 | 17.23 | 17.08 | 16.90 | 17.23 | 16.82 | -1.05% | 3.04% | 15716 | 2667万 | 8.73 | 19.85 | 41.86 | 53 | 汇隆新材 | 2024-01-04 四 | 17.19 | 17.08 | 17.08 | 17.27 | 16.93 | 0.00% | 3.63% | 18771 | 3208万 | 8.82 | 20.06 | 42.31 | 54 | 汇隆新材 | 2024-01-03 三 | 17.21 | 17.21 | 17.08 | 17.31 | 16.95 | -0.76% | 3.64% | 18790 | 3217万 | 8.82 | 20.06 | 42.31 | 55 | 汇隆新材 | 2024-01-02 二 | 16.80 | 16.80 | 17.21 | 17.38 | 16.64 | 2.44% | 6.47% | 33449 | 5746万 | 8.89 | 20.21 | 42.63 | 56 | 汇隆新材 | 2023-12-29 五 | 16.45 | 16.47 | 16.80 | 16.81 | 16.38 | 2.00% | 2.89% | 14932 | 2487万 | 8.68 | 19.73 | 41.61 | 57 | 汇隆新材 | 2023-12-28 四 | 16.28 | 16.34 | 16.47 | 16.53 | 16.18 | 0.80% | 3.36% | 17384 | 2854万 | 8.51 | 19.34 | 40.8 | 58 | 汇隆新材 | 2023-12-27 三 | 16.29 | 16.29 | 16.34 | 16.43 | 16.13 | 0.31% | 4.14% | 21397 | 3485万 | 8.44 | 19.19 | 40.47 | 59 | 汇隆新材 | 2023-12-26 二 | 16.47 | 16.29 | 16.29 | 16.47 | 16.15 | 0.00% | 3.70% | 19124 | 3116万 | 8.42 | 19.13 | 40.35 | 60 | 汇隆新材 | 2023-12-25 一 | 16.42 | 16.49 | 16.29 | 16.54 | 16.11 | -1.21% | 3.81% | 19689 | 3207万 | 8.42 | 19.13 | 40.35 | 61 | 汇隆新材 | 2023-12-22 五 | 16.70 | 16.70 | 16.49 | 16.84 | 16.40 | -1.26% | 2.68% | 13829 | 2305万 | 8.52 | 19.37 | 40.85 | 62 | 汇隆新材 | 2023-12-21 四 | 16.61 | 16.60 | 16.70 | 16.83 | 16.31 | 0.60% | 2.89% | 14951 | 2478万 | 8.63 | 19.61 | 41.37 | 63 | 汇隆新材 | 2023-12-20 三 | 16.61 | 16.61 | 16.60 | 16.89 | 16.58 | -0.06% | 2.59% | 13404 | 2247万 | 8.58 | 19.5 | 41.12 | 64 | 汇隆新材 | 2023-12-19 二 | 16.80 | 16.80 | 16.61 | 16.86 | 16.38 | -1.13% | 2.52% | 12999 | 2151万 | 8.58 | 19.51 | 41.14 | 65 | 汇隆新材 | 2023-12-18 一 | 16.75 | 16.78 | 16.80 | 16.86 | 16.55 | 0.12% | 4.33% | 22383 | 3745万 | 8.68 | 19.73 | 41.61 | 66 | 汇隆新材 | 2023-12-15 五 | 16.70 | 16.69 | 16.78 | 16.90 | 16.56 | 0.54% | 4.53% | 23428 | 3927万 | 8.67 | 19.71 | 41.56 | 67 | 汇隆新材 | 2023-12-14 四 | 16.55 | 16.58 | 16.69 | 16.84 | 16.55 | 0.66% | 2.01% | 10406 | 1740万 | 8.62 | 19.6 | 41.34 | 68 | 汇隆新材 | 2023-12-13 三 | 16.62 | 16.56 | 16.58 | 16.79 | 16.47 | 0.12% | 2.30% | 11858 | 1975万 | 8.57 | 19.47 | 41.07 | 69 | 汇隆新材 | 2023-12-12 二 | 16.89 | 16.88 | 16.56 | 16.89 | 16.46 | -1.90% | 3.50% | 18098 | 2999万 | 8.56 | 19.45 | 41.02 | 70 | 汇隆新材 | 2023-12-11 一 | 16.50 | 16.58 | 16.88 | 16.90 | 16.40 | 1.81% | 6.62% | 34226 | 5719万 | 8.72 | 19.83 | 41.81 | 71 | 汇隆新材 | 2023-12-08 五 | 16.90 | 16.94 | 16.58 | 17.07 | 16.50 | -2.13% | 6.60% | 34124 | 5706万 | 8.57 | 19.47 | 41.07 | 72 | 汇隆新材 | 2023-12-07 四 | 17.70 | 17.75 | 16.94 | 17.98 | 16.87 | -4.56% | 9.64% | 42742 | 7423万 | 7.51 | 19.9 | 41.96 | 73 | 汇隆新材 | 2023-12-06 三 | 17.34 | 17.53 | 17.75 | 17.95 | 17.30 | 1.25% | 12.78% | 56658 | 10032万 | 7.87 | 20.85 | 43.97 | 74 | 汇隆新材 | 2023-12-05 二 | 17.36 | 17.34 | 17.53 | 17.74 | 17.17 | 1.10% | 10.02% | 44405 | 7802万 | 7.77 | 20.59 | 43.42 | 75 | 汇隆新材 | 2023-12-04 一 | 17.37 | 17.40 | 17.34 | 17.45 | 17.26 | -0.34% | 3.42% | 15136 | 2627万 | 7.69 | 20.37 | 42.95 | 76 | 汇隆新材 | 2023-12-01 五 | 17.52 | 17.52 | 17.40 | 17.60 | 17.36 | -0.68% | 2.33% | 10345 | 1804万 | 7.71 | 20.44 | 43.1 | 77 | 汇隆新材 | 2023-11-30 四 | 17.63 | 17.61 | 17.52 | 17.69 | 17.25 | -0.51% | 3.60% | 15937 | 2775万 | 7.76 | 20.58 | 43.4 | 78 | 汇隆新材 | 2023-11-29 三 | 17.91 | 17.78 | 17.61 | 17.91 | 17.50 | -0.96% | 3.28% | 14539 | 2563万 | 7.8 | 20.68 | 43.62 | 79 | 汇隆新材 | 2023-11-28 二 | 17.47 | 17.60 | 17.78 | 18.03 | 17.21 | 1.02% | 8.61% | 38174 | 6781万 | 7.88 | 20.88 | 44.04 | 80 | 汇隆新材 | 2023-11-27 一 | 17.29 | 17.27 | 17.60 | 17.64 | 17.07 | 1.91% | 6.44% | 28551 | 4972万 | 7.8 | 20.67 | 43.6 | 81 | 汇隆新材 | 2023-11-24 五 | 17.54 | 17.54 | 17.27 | 17.57 | 17.19 | -1.54% | 2.23% | 9904 | 1716万 | 7.65 | 20.28 | 42.78 | 82 | 汇隆新材 | 2023-11-23 四 | 17.50 | 17.48 | 17.54 | 17.61 | 17.42 | 0.34% | 2.01% | 8906 | 1560万 | 7.77 | 20.6 | 43.45 | 83 | 汇隆新材 | 2023-11-22 三 | 17.52 | 17.52 | 17.48 | 17.69 | 17.37 | -0.23% | 2.72% | 12042 | 2110万 | 7.75 | 20.53 | 43.3 | 84 | 汇隆新材 | 2023-11-21 二 | 17.74 | 17.74 | 17.52 | 17.82 | 17.42 | -1.24% | 2.77% | 12263 | 2162万 | 7.76 | 20.58 | 43.4 | 85 | 汇隆新材 | 2023-11-20 一 | 17.64 | 17.56 | 17.74 | 17.75 | 17.41 | 1.03% | 3.83% | 16970 | 2993万 | 7.86 | 20.84 | 43.94 | 86 | 汇隆新材 | 2023-11-17 五 | 17.42 | 17.39 | 17.56 | 17.68 | 17.35 | 0.98% | 2.41% | 10671 | 1869万 | 7.78 | 20.62 | 43.5 | 87 | 汇隆新材 | 2023-11-16 四 | 17.56 | 17.57 | 17.39 | 17.69 | 17.35 | -1.02% | 2.88% | 12777 | 2234万 | 7.71 | 20.42 | 43.08 | 88 | 汇隆新材 | 2023-11-15 三 | 17.56 | 17.50 | 17.57 | 17.80 | 17.38 | 0.40% | 2.81% | 12448 | 2188万 | 7.79 | 20.64 | 43.52 | 89 | 汇隆新材 | 2023-11-14 二 | 17.70 | 17.65 | 17.50 | 17.70 | 17.25 | -0.85% | 3.75% | 16624 | 2897万 | 7.76 | 20.55 | 43.35 | 90 | 汇隆新材 | 2023-11-13 一 | 17.13 | 17.04 | 17.65 | 17.65 | 17.13 | 3.58% | 5.45% | 24169 | 4202万 | 7.82 | 20.73 | 43.72 | 91 | 汇隆新材 | 2023-11-10 五 | 17.06 | 17.16 | 17.04 | 17.21 | 16.83 | -0.70% | 3.06% | 13572 | 2319万 | 7.55 | 20.01 | 42.21 | 92 | 汇隆新材 | 2023-11-09 四 | 17.31 | 17.30 | 17.16 | 17.36 | 17.00 | -0.81% | 4.26% | 18890 | 3237万 | 7.61 | 20.15 | 42.51 | 93 | 汇隆新材 | 2023-11-08 三 | 17.54 | 17.49 | 17.30 | 17.65 | 17.08 | -1.09% | 4.37% | 19363 | 3346万 | 7.67 | 20.32 | 42.85 | 94 | 汇隆新材 | 2023-11-07 二 | 17.57 | 17.60 | 17.49 | 17.66 | 17.28 | -0.63% | 2.98% | 13226 | 2312万 | 7.75 | 20.54 | 43.32 | 95 | 汇隆新材 | 2023-11-06 一 | 17.55 | 17.44 | 17.60 | 17.77 | 17.42 | 0.92% | 6.17% | 27341 | 4815万 | 7.8 | 20.67 | 43.6 | 96 | 汇隆新材 | 2023-11-03 五 | 17.33 | 17.32 | 17.44 | 17.67 | 17.26 | 0.69% | 2.08% | 9204 | 1610万 | 7.73 | 20.48 | 43.2 | 97 | 汇隆新材 | 2023-11-02 四 | 17.56 | 17.60 | 17.32 | 17.78 | 17.29 | -1.59% | 2.15% | 9524 | 1659万 | 7.68 | 20.34 | 42.9 | 98 | 汇隆新材 | 2023-11-01 三 | 17.28 | 17.32 | 17.60 | 17.70 | 17.14 | 1.62% | 3.65% | 16159 | 2829万 | 7.8 | 20.67 | 43.6 | 99 | 汇隆新材 | 2023-10-31 二 | 17.29 | 17.33 | 17.32 | 17.49 | 17.00 | -0.06% | 5.66% | 25078 | 4318万 | 7.68 | 20.34 | 42.9 | 100 | 汇隆新材 | 2023-10-30 一 | 17.30 | 17.33 | 17.33 | 17.86 | 17.03 | 0.00% | 4.74% | 21027 | 3624万 | 7.68 | 20.35 | 42.93 | 101 | 汇隆新材 | 2023-10-27 五 | 17.11 | 17.12 | 17.33 | 17.46 | 17.02 | 1.23% | 3.40% | 15069 | 2610万 | 7.68 | 20.35 | 48.28 | 102 | 汇隆新材 | 2023-10-26 四 | 17.08 | 17.17 | 17.12 | 17.24 | 16.88 | -0.29% | 1.91% | 8468 | 1441万 | 7.59 | 20.11 | 47.69 | 103 | 汇隆新材 | 2023-10-25 三 | 17.27 | 17.17 | 17.17 | 17.47 | 16.97 | 0.00% | 2.61% | 11566 | 1987万 | 7.61 | 20.17 | 47.83 | 104 | 汇隆新材 | 2023-10-24 二 | 16.48 | 16.25 | 17.17 | 17.25 | 16.16 | 5.66% | 4.77% | 21158 | 3595万 | 7.61 | 20.17 | 47.83 | 105 | 汇隆新材 | 2023-10-23 一 | 17.13 | 16.78 | 16.25 | 17.13 | 16.11 | -3.16% | 4.84% | 21472 | 3512万 | 7.2 | 19.09 | 45.27 | 106 | 汇隆新材 | 2023-10-20 五 | 16.65 | 16.63 | 16.78 | 17.20 | 16.65 | 0.90% | 1.76% | 7821 | 1320万 | 7.44 | 19.71 | 46.75 | 107 | 汇隆新材 | 2023-10-19 四 | 16.65 | 16.65 | 16.63 | 17.23 | 16.42 | -0.12% | 2.31% | 10247 | 1726万 | 7.37 | 19.53 | 46.33 | 108 | 汇隆新材 | 2023-10-18 三 | 16.90 | 16.94 | 16.65 | 16.98 | 16.61 | -1.71% | 2.34% | 10365 | 1737万 | 7.38 | 19.56 | 46.38 | 109 | 汇隆新材 | 2023-10-17 二 | 16.95 | 16.92 | 16.94 | 17.08 | 16.66 | 0.12% | 2.71% | 12010 | 2029万 | 7.51 | 19.9 | 47.19 | 110 | 汇隆新材 | 2023-10-16 一 | 17.27 | 17.31 | 16.92 | 17.27 | 16.23 | -2.25% | 4.84% | 21468 | 3594万 | 7.5 | 19.87 | 47.14 | 111 | 汇隆新材 | 2023-10-13 五 | 17.60 | 17.67 | 17.31 | 17.60 | 16.90 | -2.04% | 3.48% | 15441 | 2643万 | 7.67 | 20.33 | 48.22 | 112 | 汇隆新材 | 2023-10-12 四 | 17.32 | 17.31 | 17.67 | 17.75 | 17.15 | 2.08% | 2.64% | 11718 | 2052万 | 7.83 | 20.75 | 49.23 | 113 | 汇隆新材 | 2023-10-11 三 | 17.62 | 17.60 | 17.31 | 17.71 | 17.13 | -1.65% | 2.61% | 11563 | 2008万 | 7.67 | 20.33 | 48.22 | 114 | 汇隆新材 | 2023-10-10 二 | 17.23 | 17.12 | 17.60 | 17.77 | 17.23 | 2.80% | 4.50% | 19953 | 3501万 | 7.8 | 20.67 | 49.03 | 115 | 汇隆新材 | 2023-10-09 一 | 17.65 | 17.70 | 17.12 | 17.78 | 16.98 | -3.28% | 4.46% | 19754 | 3396万 | 7.59 | 20.11 | 47.69 | 116 | 汇隆新材 | 2023-09-28 四 | 17.80 | 17.75 | 17.70 | 18.06 | 17.60 | -0.28% | 6.81% | 30176 | 5372万 | 7.84 | 20.79 | 49.31 | 117 | 汇隆新材 | 2023-09-27 三 | 17.72 | 17.75 | 17.75 | 17.92 | 17.56 | 0.00% | 2.91% | 12891 | 2288万 | 7.87 | 20.85 | 49.45 | 118 | 汇隆新材 | 2023-09-26 二 | 18.09 | 18.18 | 17.95 | 18.23 | 17.63 | -1.27% | 3.06% | 13565 | 2425万 | 7.96 | 21.08 | 50.01 | 119 | 汇隆新材 | 2023-09-25 一 | 18.20 | 18.05 | 18.18 | 18.28 | 18.02 | 0.72% | 5.59% | 24768 | 4496万 | 8.06 | 21.35 | 50.65 | 120 | 汇隆新材 | 2023-09-22 五 | 17.74 | 17.75 | 18.05 | 18.12 | 17.66 | 1.69% | 2.93% | 12979 | 2328万 | 8 | 21.2 | 50.28 | 121 | 汇隆新材 | 2023-09-21 四 | 17.88 | 17.92 | 17.75 | 17.99 | 17.47 | -0.95% | 2.78% | 12334 | 2187万 | 7.87 | 20.85 | 49.45 | 122 | 汇隆新材 | 2023-09-20 三 | 17.87 | 17.93 | 17.92 | 18.28 | 17.70 | -0.06% | 3.62% | 16049 | 2886万 | 7.94 | 21.05 | 49.92 | 123 | 汇隆新材 | 2023-09-19 二 | 18.30 | 18.30 | 17.93 | 18.38 | 17.82 | -2.02% | 2.35% | 10414 | 1873万 | 7.95 | 21.06 | 49.95 | 124 | 汇隆新材 | 2023-09-18 一 | 17.89 | 18.01 | 18.30 | 18.38 | 17.70 | 1.61% | 4.65% | 20588 | 3753万 | 8.11 | 21.49 | 50.98 | 125 | 汇隆新材 | 2023-09-15 五 | 18.17 | 18.05 | 18.01 | 18.40 | 17.78 | -0.22% | 4.47% | 19799 | 3589万 | 7.98 | 21.15 | 50.17 | 126 | 汇隆新材 | 2023-09-14 四 | 18.12 | 18.11 | 18.05 | 18.30 | 17.77 | -0.33% | 1.44% | 6399 | 1152万 | 8 | 21.2 | 50.28 | 127 | 汇隆新材 | 2023-09-13 三 | 18.39 | 18.33 | 18.11 | 18.39 | 18.01 | -1.20% | 0.97% | 4293 | 778万 | 8.03 | 21.27 | 50.45 | 128 | 汇隆新材 | 2023-09-12 二 | 18.27 | 18.27 | 18.33 | 18.45 | 18.06 | 0.33% | 2.15% | 9545 | 1745万 | 8.12 | 21.53 | 51.06 | 129 | 汇隆新材 | 2023-09-11 一 | 18.38 | 18.32 | 18.27 | 18.46 | 18.05 | -0.27% | 1.75% | 7753 | 1417万 | 8.1 | 21.46 | 50.9 | 130 | 汇隆新材 | 2023-09-08 五 | 18.22 | 18.22 | 18.32 | 18.45 | 17.78 | 0.55% | 1.46% | 6485 | 1187万 | 8.12 | 21.64 | 51.33 | 131 | 汇隆新材 | 2023-09-07 四 | 18.50 | 18.39 | 18.22 | 18.57 | 18.18 | -0.92% | 2.42% | 10723 | 1971万 | 8.08 | 21.52 | 51.05 | 132 | 汇隆新材 | 2023-09-06 三 | 18.40 | 18.29 | 18.39 | 18.48 | 18.08 | 0.55% | 3.22% | 14254 | 2620万 | 8.15 | 21.72 | 51.52 | 133 | 汇隆新材 | 2023-09-05 二 | 18.32 | 18.32 | 18.29 | 18.55 | 18.15 | -0.16% | 2.17% | 9631 | 1769万 | 8.11 | 21.6 | 51.24 | 134 | 汇隆新材 | 2023-09-04 一 | 17.99 | 17.98 | 18.32 | 18.44 | 17.99 | 1.89% | 2.84% | 12599 | 2303万 | 8.12 | 21.64 | 51.33 | 135 | 汇隆新材 | 2023-09-01 五 | 17.90 | 17.82 | 17.98 | 18.07 | 17.66 | 0.90% | 2.27% | 10053 | 1799万 | 7.97 | 21.24 | 50.37 | 136 | 汇隆新材 | 2023-08-31 四 | 17.85 | 17.82 | 17.82 | 18.09 | 17.66 | 0.00% | 2.64% | 11704 | 2093万 | 7.9 | 21.05 | 49.93 | 137 | 汇隆新材 | 2023-08-30 三 | 17.61 | 17.48 | 17.82 | 18.05 | 17.53 | 1.95% | 3.68% | 16319 | 2912万 | 7.9 | 21.05 | 49.93 | 138 | 汇隆新材 | 2023-08-29 二 | 16.61 | 16.83 | 17.48 | 17.54 | 16.61 | 3.86% | 3.41% | 15135 | 2617万 | 7.75 | 20.65 | 48.97 | 139 | 汇隆新材 | 2023-08-28 一 | 17.02 | 16.18 | 16.83 | 17.04 | 16.35 | 4.02% | 2.87% | 12700 | 2119万 | 7.46 | 19.88 | 47.15 | 140 | 汇隆新材 | 2023-08-25 五 | 16.53 | 16.50 | 16.18 | 16.68 | 16.11 | -1.94% | 1.98% | 8774 | 1434万 | 7.17 | 19.11 | 50.8 | 141 | 汇隆新材 | 2023-08-23 三 | 17.10 | 17.10 | 16.80 | 17.20 | 16.79 | -1.75% | 2.66% | 11789 | 2002万 | 7.45 | 19.84 | 52.75 | 142 | 汇隆新材 | 2023-08-22 二 | 17.47 | 17.38 | 17.10 | 17.57 | 16.46 | -1.61% | 4.77% | 21151 | 3570万 | 7.58 | 20.2 | 53.69 |
|
行情刷新 | 流通股东
|