| 股票名称 | 代码 301069 | 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 | 凯盛新材 | 2024-04-26 五 | 15.32 | 15.65 | 15.20 | 15.47 | 15.01 | -2.88% | 5.72% | 80394 | 12230万 | 21.35 | 63.94 | 48.07 | 2 | 凯盛新材 | 2024-04-25 四 | 14.45 | 14.46 | 15.65 | 16.35 | 14.39 | 8.23% | 6.88% | 96619 | 15015万 | 21.98 | 65.83 | 49.49 | 3 | 凯盛新材 | 2024-04-24 三 | 14.48 | 14.49 | 14.61 | 14.63 | 14.16 | 0.83% | 3.04% | 42733 | 6183万 | 20.52 | 61.46 | 46.2 | 4 | 凯盛新材 | 2024-04-23 二 | 14.01 | 14.02 | 14.49 | 14.64 | 14.01 | 3.35% | 3.56% | 50049 | 7245万 | 20.35 | 60.95 | 45.82 | 5 | 凯盛新材 | 2024-04-22 一 | 14.97 | 15.63 | 14.02 | 15.05 | 14.00 | -10.30% | 6.08% | 85445 | 12360万 | 19.69 | 58.97 | 44.34 | 6 | 凯盛新材 | 2024-04-19 五 | 15.89 | 16.05 | 15.63 | 16.19 | 15.45 | -2.62% | 4.67% | 65610 | 10305万 | 21.95 | 65.75 | 49.43 | 7 | 凯盛新材 | 2024-04-18 四 | 16.35 | 16.37 | 16.05 | 16.52 | 15.71 | -1.95% | 5.60% | 78679 | 12689万 | 22.54 | 67.51 | 42.73 | 8 | 凯盛新材 | 2024-04-17 三 | 15.02 | 14.87 | 16.37 | 16.43 | 15.02 | 10.09% | 7.36% | 103354 | 16562万 | 22.99 | 68.86 | 43.58 | 9 | 凯盛新材 | 2024-04-16 二 | 17.16 | 17.30 | 14.87 | 17.46 | 14.81 | -14.05% | 8.58% | 120484 | 18818万 | 20.88 | 62.55 | 39.59 | 10 | 凯盛新材 | 2024-04-15 一 | 18.45 | 19.50 | 17.30 | 18.89 | 16.91 | -11.28% | 11.93% | 167599 | 30058万 | 24.3 | 72.77 | 46.06 | 11 | 凯盛新材 | 2024-04-12 五 | 17.45 | 17.95 | 19.50 | 20.75 | 17.01 | 8.64% | 15.62% | 219308 | 40736万 | 27.39 | 82.02 | 51.92 | 12 | 凯盛新材 | 2024-04-11 四 | 17.05 | 17.14 | 17.95 | 18.48 | 16.69 | 4.73% | 10.43% | 146434 | 25884万 | 25.21 | 75.5 | 47.79 | 13 | 凯盛新材 | 2024-04-10 三 | 17.07 | 17.06 | 17.14 | 17.89 | 16.73 | 0.47% | 8.28% | 116321 | 20145万 | 24.07 | 72.1 | 45.63 | 14 | 凯盛新材 | 2024-04-09 二 | 15.82 | 15.97 | 17.06 | 17.16 | 15.82 | 6.83% | 7.20% | 101176 | 17050万 | 23.96 | 71.76 | 45.42 | 15 | 凯盛新材 | 2024-04-08 一 | 16.58 | 16.79 | 15.97 | 17.40 | 15.89 | -4.88% | 5.85% | 82146 | 13612万 | 22.43 | 67.18 | 42.52 | 16 | 凯盛新材 | 2024-04-03 三 | 17.11 | 17.56 | 16.79 | 17.49 | 16.66 | -4.38% | 7.41% | 104018 | 17695万 | 23.58 | 70.63 | 44.7 | 17 | 凯盛新材 | 2024-04-02 二 | 16.99 | 16.49 | 17.56 | 17.88 | 16.38 | 6.49% | 12.01% | 168605 | 29092万 | 24.66 | 73.86 | 46.75 | 18 | 凯盛新材 | 2024-04-01 一 | 16.40 | 15.69 | 16.49 | 17.19 | 16.18 | 5.10% | 7.89% | 110857 | 18348万 | 23.16 | 69.36 | 43.9 | 19 | 凯盛新材 | 2024-03-29 五 | 14.81 | 14.91 | 15.69 | 15.89 | 14.51 | 5.23% | 5.19% | 72922 | 11099万 | 22.04 | 66 | 41.77 | 20 | 凯盛新材 | 2024-03-28 四 | 14.62 | 14.18 | 14.91 | 15.10 | 14.37 | 5.15% | 3.49% | 48995 | 7232万 | 20.94 | 62.72 | 39.7 | 21 | 凯盛新材 | 2024-03-27 三 | 14.91 | 14.87 | 14.18 | 15.02 | 14.14 | -4.64% | 2.06% | 28972 | 4219万 | 19.91 | 59.65 | 37.75 | 22 | 凯盛新材 | 2024-03-26 二 | 14.89 | 14.86 | 14.87 | 15.04 | 14.50 | 0.07% | 2.29% | 32228 | 4771万 | 20.88 | 62.55 | 39.59 | 23 | 凯盛新材 | 2024-03-25 一 | 15.35 | 15.56 | 14.86 | 15.52 | 14.86 | -4.50% | 2.19% | 30741 | 4667万 | 20.87 | 62.51 | 39.56 | 24 | 凯盛新材 | 2024-03-22 五 | 16.00 | 16.03 | 15.56 | 16.16 | 15.50 | -2.93% | 2.74% | 38465 | 6057万 | 21.85 | 65.45 | 41.43 | 25 | 凯盛新材 | 2024-03-21 四 | 16.06 | 16.06 | 16.03 | 16.24 | 15.75 | -0.19% | 2.69% | 37756 | 6033万 | 22.51 | 67.43 | 42.68 | 26 | 凯盛新材 | 2024-03-20 三 | 16.15 | 15.88 | 16.06 | 16.25 | 15.80 | 1.13% | 2.77% | 38889 | 6211万 | 22.55 | 67.55 | 42.76 | 27 | 凯盛新材 | 2024-03-19 二 | 15.91 | 15.99 | 15.88 | 16.09 | 15.77 | -0.69% | 1.86% | 26166 | 4169万 | 22.3 | 66.8 | 42.28 | 28 | 凯盛新材 | 2024-03-18 一 | 15.95 | 15.82 | 15.99 | 16.16 | 15.58 | 1.07% | 2.86% | 40117 | 6328万 | 22.46 | 67.26 | 42.57 | 29 | 凯盛新材 | 2024-03-15 五 | 15.50 | 15.53 | 15.82 | 15.86 | 15.22 | 1.87% | 3.04% | 42714 | 6658万 | 22.22 | 66.55 | 42.12 | 30 | 凯盛新材 | 2024-03-14 四 | 15.67 | 15.68 | 15.53 | 15.82 | 15.33 | -0.96% | 2.09% | 29285 | 4560万 | 21.81 | 65.33 | 41.35 | 31 | 凯盛新材 | 2024-03-08 五 | 14.93 | 14.98 | 15.05 | 15.17 | 14.84 | 0.47% | 1.55% | 21748 | 3264万 | 21.14 | 63.31 | 35.3 | 32 | 凯盛新材 | 2024-03-07 四 | 15.24 | 15.25 | 14.98 | 15.64 | 14.96 | -1.77% | 2.18% | 30684 | 4709万 | 21.04 | 63.01 | 35.14 | 33 | 凯盛新材 | 2024-03-06 三 | 15.19 | 15.12 | 15.25 | 15.35 | 14.85 | 0.86% | 2.31% | 32382 | 4908万 | 21.42 | 64.15 | 35.77 | 34 | 凯盛新材 | 2024-03-05 二 | 15.51 | 15.57 | 15.12 | 15.51 | 15.05 | -2.89% | 2.04% | 28657 | 4357万 | 21.23 | 63.6 | 35.47 | 35 | 凯盛新材 | 2024-03-04 一 | 15.77 | 15.72 | 15.57 | 15.81 | 15.11 | -0.95% | 2.14% | 29986 | 4646万 | 21.87 | 65.49 | 36.52 | 36 | 凯盛新材 | 2024-03-01 五 | 15.68 | 15.75 | 15.72 | 15.90 | 15.49 | -0.19% | 2.37% | 33264 | 5221万 | 22.08 | 66.12 | 36.87 | 37 | 凯盛新材 | 2024-02-29 四 | 14.99 | 15.16 | 15.75 | 15.77 | 14.94 | 3.89% | 3.03% | 42522 | 6578万 | 22.12 | 66.25 | 36.94 | 38 | 凯盛新材 | 2024-02-28 三 | 16.50 | 16.46 | 15.16 | 16.93 | 15.08 | -7.90% | 5.97% | 83802 | 13641万 | 21.29 | 63.77 | 35.56 | 39 | 凯盛新材 | 2024-02-27 二 | 15.39 | 15.45 | 16.46 | 16.80 | 15.30 | 6.54% | 5.53% | 77612 | 12593万 | 23.12 | 69.24 | 38.61 | 40 | 凯盛新材 | 2024-02-26 一 | 15.30 | 15.33 | 15.45 | 15.77 | 15.21 | 0.78% | 2.74% | 38442 | 5952万 | 21.7 | 64.99 | 36.24 | 41 | 凯盛新材 | 2024-02-23 五 | 14.98 | 14.98 | 15.33 | 15.37 | 14.83 | 2.34% | 2.82% | 39664 | 5992万 | 21.53 | 64.48 | 35.96 | 42 | 凯盛新材 | 2024-02-22 四 | 14.59 | 14.67 | 14.98 | 14.98 | 14.54 | 2.11% | 2.23% | 31360 | 4629万 | 21.04 | 63.01 | 35.14 | 43 | 凯盛新材 | 2024-02-21 三 | 14.40 | 14.40 | 14.67 | 15.27 | 14.15 | 1.88% | 3.25% | 45602 | 6748万 | 20.6 | 61.71 | 34.41 | 44 | 凯盛新材 | 2024-02-20 二 | 14.25 | 14.37 | 14.40 | 14.47 | 13.98 | 0.21% | 2.38% | 33436 | 4774万 | 20.22 | 60.57 | 33.78 | 45 | 凯盛新材 | 2024-02-19 一 | 14.51 | 14.61 | 14.37 | 14.65 | 13.93 | -1.64% | 4.69% | 65839 | 9397万 | 20.18 | 60.45 | 33.71 | 46 | 凯盛新材 | 2024-02-08 四 | 13.20 | 13.14 | 14.61 | 14.84 | 13.20 | 11.19% | 4.31% | 60499 | 8678万 | 20.52 | 61.46 | 34.27 | 47 | 凯盛新材 | 2024-02-07 三 | 13.19 | 13.13 | 13.14 | 13.68 | 12.90 | 0.08% | 4.01% | 56372 | 7497万 | 18.45 | 55.27 | 30.82 | 48 | 凯盛新材 | 2024-02-06 二 | 11.56 | 11.91 | 13.13 | 13.40 | 11.44 | 10.24% | 4.18% | 58739 | 7262万 | 18.44 | 55.23 | 30.8 | 49 | 凯盛新材 | 2024-02-05 一 | 13.08 | 13.24 | 11.91 | 13.09 | 11.52 | -10.05% | 3.32% | 46593 | 5694万 | 16.73 | 50.1 | 27.94 | 50 | 凯盛新材 | 2024-02-02 五 | 13.93 | 13.94 | 13.24 | 14.24 | 12.30 | -5.02% | 2.45% | 34468 | 4636万 | 18.59 | 55.69 | 31.06 | 51 | 凯盛新材 | 2024-02-01 四 | 13.92 | 14.02 | 13.94 | 14.33 | 13.56 | -0.57% | 2.07% | 29099 | 4070万 | 19.58 | 58.64 | 32.7 | 52 | 凯盛新材 | 2024-01-31 三 | 14.88 | 14.90 | 14.02 | 15.01 | 13.96 | -5.91% | 2.26% | 31705 | 4560万 | 19.69 | 58.97 | 32.89 | 53 | 凯盛新材 | 2024-01-30 二 | 15.57 | 15.61 | 14.90 | 15.58 | 14.87 | -4.55% | 1.73% | 24296 | 3702万 | 20.93 | 62.68 | 34.95 | 54 | 凯盛新材 | 2024-01-29 一 | 16.29 | 16.25 | 15.61 | 16.56 | 15.60 | -3.94% | 2.19% | 30775 | 4918万 | 21.92 | 65.66 | 36.62 | 55 | 凯盛新材 | 2024-01-26 五 | 16.13 | 16.14 | 16.25 | 16.86 | 16.03 | 0.68% | 3.28% | 46005 | 7575万 | 22.82 | 68.35 | 38.12 | 56 | 凯盛新材 | 2024-01-25 四 | 15.60 | 15.60 | 16.14 | 16.19 | 15.34 | 3.46% | 2.02% | 28385 | 4506万 | 22.67 | 67.89 | 37.86 | 57 | 凯盛新材 | 2024-01-24 三 | 15.54 | 15.50 | 15.60 | 15.78 | 14.98 | 0.65% | 2.00% | 28044 | 4316万 | 21.91 | 65.62 | 36.59 | 58 | 凯盛新材 | 2024-01-23 二 | 15.69 | 15.57 | 15.50 | 15.69 | 15.19 | -0.45% | 2.13% | 29889 | 4628万 | 21.77 | 65.2 | 36.36 | 59 | 凯盛新材 | 2024-01-22 一 | 16.93 | 16.96 | 15.57 | 16.93 | 15.36 | -8.20% | 2.57% | 36039 | 5814万 | 21.87 | 65.49 | 36.52 | 60 | 凯盛新材 | 2024-01-19 五 | 17.28 | 17.32 | 16.96 | 17.64 | 16.92 | -2.08% | 1.85% | 25976 | 4464万 | 23.82 | 71.34 | 39.78 | 61 | 凯盛新材 | 2024-01-18 四 | 17.74 | 17.91 | 17.32 | 17.94 | 16.72 | -3.29% | 3.73% | 52448 | 8999万 | 24.32 | 72.85 | 40.63 | 62 | 凯盛新材 | 2024-01-17 三 | 18.88 | 18.74 | 17.91 | 18.93 | 17.91 | -4.43% | 1.73% | 24332 | 4448万 | 25.15 | 75.34 | 42.01 | 63 | 凯盛新材 | 2024-01-16 二 | 18.72 | 18.77 | 18.74 | 18.93 | 18.29 | -0.16% | 1.71% | 23951 | 4452万 | 26.32 | 78.83 | 43.96 | 64 | 凯盛新材 | 2024-01-15 一 | 19.17 | 19.19 | 18.77 | 19.24 | 18.76 | -2.19% | 1.65% | 23207 | 4388万 | 26.36 | 78.95 | 44.03 | 65 | 凯盛新材 | 2024-01-12 五 | 19.07 | 19.07 | 19.19 | 19.44 | 18.88 | 0.63% | 2.24% | 31484 | 6035万 | 26.95 | 80.72 | 45.01 | 66 | 凯盛新材 | 2024-01-11 四 | 18.53 | 18.54 | 19.07 | 19.12 | 18.43 | 2.86% | 2.54% | 35620 | 6712万 | 26.78 | 80.22 | 44.73 | 67 | 凯盛新材 | 2024-01-10 三 | 18.78 | 18.79 | 18.54 | 19.04 | 18.28 | -1.33% | 1.95% | 27392 | 5106万 | 26.04 | 77.99 | 43.49 | 68 | 凯盛新材 | 2024-01-09 二 | 18.62 | 18.70 | 18.79 | 19.16 | 18.53 | 0.48% | 2.46% | 34484 | 6475万 | 26.39 | 79.04 | 44.08 | 69 | 凯盛新材 | 2024-01-08 一 | 19.31 | 19.48 | 18.70 | 19.49 | 18.66 | -4.00% | 2.96% | 41581 | 7891万 | 26.26 | 78.66 | 43.86 | 70 | 凯盛新材 | 2024-01-05 五 | 20.28 | 20.37 | 19.48 | 20.65 | 19.38 | -4.37% | 3.78% | 53093 | 10580万 | 27.36 | 81.94 | 45.69 | 71 | 凯盛新材 | 2024-01-04 四 | 20.61 | 20.76 | 20.37 | 20.70 | 20.23 | -1.88% | 2.50% | 35069 | 7172万 | 28.61 | 85.68 | 47.78 | 72 | 凯盛新材 | 2024-01-03 三 | 21.10 | 21.19 | 20.76 | 21.19 | 20.58 | -2.03% | 3.81% | 53568 | 11156万 | 29.16 | 87.32 | 48.7 | 73 | 凯盛新材 | 2024-01-02 二 | 21.39 | 21.42 | 21.19 | 21.70 | 20.91 | -1.07% | 5.49% | 77070 | 16421万 | 29.76 | 89.13 | 49.71 | 74 | 凯盛新材 | 2023-12-29 五 | 21.09 | 21.26 | 21.42 | 21.64 | 20.88 | 0.75% | 6.36% | 89253 | 18981万 | 30.08 | 90.1 | 50.24 | 75 | 凯盛新材 | 2023-12-28 四 | 20.83 | 20.64 | 21.26 | 21.57 | 20.40 | 3.00% | 7.21% | 101289 | 21428万 | 29.86 | 89.43 | 49.87 | 76 | 凯盛新材 | 2023-12-27 三 | 20.92 | 21.21 | 20.64 | 21.33 | 19.95 | -2.69% | 7.07% | 99321 | 20364万 | 28.99 | 86.82 | 48.42 | 77 | 凯盛新材 | 2023-12-26 二 | 21.28 | 21.74 | 21.21 | 22.53 | 21.15 | -2.44% | 7.54% | 105857 | 23040万 | 29.79 | 89.22 | 49.75 | 78 | 凯盛新材 | 2023-12-25 一 | 22.00 | 22.43 | 21.74 | 22.04 | 21.00 | -3.08% | 6.93% | 97385 | 20966万 | 30.53 | 91.45 | 51 | 79 | 凯盛新材 | 2023-12-22 五 | 21.52 | 21.65 | 22.43 | 22.70 | 21.31 | 3.60% | 10.84% | 152267 | 33699万 | 31.5 | 94.35 | 52.61 | 80 | 凯盛新材 | 2023-12-21 四 | 21.35 | 21.85 | 21.65 | 21.77 | 20.80 | -0.92% | 7.61% | 106837 | 22880万 | 30.41 | 91.07 | 50.78 | 81 | 凯盛新材 | 2023-12-20 三 | 21.50 | 21.43 | 21.85 | 23.20 | 21.15 | 1.96% | 12.18% | 171036 | 37871万 | 30.69 | 91.91 | 51.25 | 82 | 凯盛新材 | 2023-12-19 二 | 18.67 | 18.67 | 21.43 | 22.14 | 18.56 | 14.78% | 12.38% | 173929 | 35705万 | 30.1 | 90.14 | 50.27 | 83 | 凯盛新材 | 2023-12-18 一 | 18.20 | 18.10 | 18.67 | 19.38 | 17.86 | 3.15% | 3.92% | 54997 | 10308万 | 26.22 | 78.53 | 43.79 | 84 | 凯盛新材 | 2023-12-15 五 | 18.24 | 18.20 | 18.10 | 18.48 | 18.09 | -0.55% | 0.96% | 13437 | 2455万 | 25.42 | 76.14 | 42.46 | 85 | 凯盛新材 | 2023-12-14 四 | 18.30 | 18.19 | 18.20 | 18.50 | 18.16 | 0.05% | 0.70% | 9869 | 1806万 | 25.56 | 76.56 | 42.69 | 86 | 凯盛新材 | 2023-12-13 三 | 18.35 | 18.38 | 18.19 | 18.35 | 18.16 | -1.03% | 0.59% | 8317 | 1516万 | 25.55 | 76.51 | 42.67 | 87 | 凯盛新材 | 2023-12-12 二 | 18.49 | 18.57 | 18.38 | 18.57 | 18.26 | -1.02% | 0.77% | 10827 | 1987万 | 25.81 | 77.31 | 43.11 | 88 | 凯盛新材 | 2023-12-11 一 | 18.26 | 18.28 | 18.57 | 18.60 | 17.97 | 1.59% | 1.08% | 15161 | 2783万 | 26.08 | 78.11 | 43.56 | 89 | 凯盛新材 | 2023-12-08 五 | 18.62 | 18.58 | 18.28 | 18.67 | 18.26 | -1.61% | 0.84% | 11806 | 2173万 | 25.67 | 76.89 | 42.88 | 90 | 凯盛新材 | 2023-12-07 四 | 18.78 | 18.76 | 18.58 | 18.87 | 18.28 | -0.96% | 1.11% | 15598 | 2879万 | 26.09 | 78.15 | 43.58 | 91 | 凯盛新材 | 2023-12-06 三 | 18.55 | 18.51 | 18.76 | 19.06 | 18.50 | 1.35% | 1.41% | 19754 | 3726万 | 26.35 | 78.91 | 44.01 | 92 | 凯盛新材 | 2023-12-05 二 | 18.89 | 18.90 | 18.51 | 18.95 | 18.51 | -2.06% | 1.07% | 14966 | 2799万 | 26 | 77.86 | 43.42 | 93 | 凯盛新材 | 2023-12-04 一 | 19.09 | 19.08 | 18.90 | 19.17 | 18.88 | -0.94% | 1.05% | 14769 | 2805万 | 26.54 | 79.5 | 44.33 | 94 | 凯盛新材 | 2023-12-01 五 | 19.04 | 19.06 | 19.08 | 19.21 | 18.76 | 0.10% | 1.31% | 18394 | 3488万 | 26.8 | 80.26 | 44.76 | 95 | 凯盛新材 | 2023-11-30 四 | 19.47 | 19.47 | 19.06 | 19.47 | 18.95 | -2.11% | 1.43% | 20081 | 3843万 | 26.77 | 80.17 | 44.71 | 96 | 凯盛新材 | 2023-11-29 三 | 19.67 | 20.17 | 19.47 | 19.75 | 19.20 | -3.47% | 2.43% | 34153 | 6636万 | 27.34 | 81.9 | 45.67 | 97 | 凯盛新材 | 2023-11-28 二 | 19.84 | 19.84 | 20.17 | 20.21 | 19.74 | 1.66% | 2.10% | 29510 | 5921万 | 28.33 | 84.84 | 47.31 | 98 | 凯盛新材 | 2023-11-27 一 | 20.00 | 20.03 | 19.84 | 20.19 | 19.64 | -0.95% | 1.70% | 23916 | 4737万 | 27.86 | 83.45 | 46.54 | 99 | 凯盛新材 | 2023-11-24 五 | 20.41 | 20.42 | 20.03 | 20.45 | 19.85 | -1.91% | 1.18% | 16613 | 3322万 | 28.13 | 84.25 | 46.98 | 100 | 凯盛新材 | 2023-11-23 四 | 20.05 | 20.11 | 20.42 | 20.44 | 20.05 | 1.54% | 0.81% | 11367 | 2303万 | 28.68 | 85.89 | 47.9 | 101 | 凯盛新材 | 2023-11-22 三 | 20.45 | 20.44 | 20.11 | 20.57 | 20.11 | -1.61% | 0.93% | 13073 | 2646万 | 28.24 | 84.59 | 47.17 | 102 | 凯盛新材 | 2023-11-21 二 | 20.73 | 20.70 | 20.44 | 20.74 | 20.43 | -1.26% | 1.10% | 15513 | 3186万 | 28.71 | 85.98 | 47.95 | 103 | 凯盛新材 | 2023-11-20 一 | 20.41 | 20.35 | 20.70 | 20.88 | 20.05 | 1.72% | 1.43% | 20072 | 4102万 | 29.07 | 87.07 | 48.56 | 104 | 凯盛新材 | 2023-11-17 五 | 20.13 | 20.13 | 20.35 | 20.39 | 19.92 | 1.09% | 1.07% | 14993 | 3038万 | 28.58 | 85.6 | 47.73 | 105 | 凯盛新材 | 2023-11-16 四 | 20.50 | 20.42 | 20.13 | 20.50 | 20.10 | -1.42% | 1.01% | 14222 | 2876万 | 28.27 | 84.67 | 47.22 | 106 | 凯盛新材 | 2023-11-15 三 | 20.22 | 20.07 | 20.42 | 20.51 | 20.22 | 1.74% | 1.39% | 19545 | 3987万 | 28.68 | 85.89 | 47.9 | 107 | 凯盛新材 | 2023-11-14 二 | 20.30 | 20.23 | 20.07 | 20.38 | 19.98 | -0.79% | 1.08% | 15149 | 3045万 | 28.19 | 84.42 | 47.08 | 108 | 凯盛新材 | 2023-11-13 一 | 20.19 | 20.19 | 20.23 | 20.33 | 20.00 | 0.20% | 0.83% | 11607 | 2338万 | 28.41 | 85.1 | 47.45 | 109 | 凯盛新材 | 2023-11-10 五 | 20.29 | 20.30 | 20.19 | 20.39 | 20.14 | -0.54% | 0.73% | 10299 | 2083万 | 28.35 | 84.93 | 47.36 | 110 | 凯盛新材 | 2023-11-09 四 | 20.45 | 20.37 | 20.30 | 20.64 | 20.28 | -0.34% | 0.79% | 11113 | 2269万 | 28.51 | 85.39 | 47.62 | 111 | 凯盛新材 | 2023-11-08 三 | 20.60 | 20.52 | 20.37 | 20.65 | 20.28 | -0.73% | 0.88% | 12428 | 2535万 | 28.61 | 85.68 | 47.78 | 112 | 凯盛新材 | 2023-11-07 二 | 20.59 | 20.57 | 20.52 | 20.64 | 20.30 | -0.24% | 0.96% | 13530 | 2768万 | 28.82 | 86.32 | 48.13 | 113 | 凯盛新材 | 2023-11-06 一 | 20.08 | 20.09 | 20.57 | 20.60 | 20.04 | 2.39% | 1.03% | 14529 | 2970万 | 28.89 | 86.53 | 48.25 | 114 | 凯盛新材 | 2023-11-03 五 | 19.94 | 19.90 | 20.09 | 20.18 | 19.85 | 0.95% | 0.99% | 13960 | 2801万 | 28.21 | 84.51 | 47.12 | 115 | 凯盛新材 | 2023-11-02 四 | 20.30 | 20.30 | 19.90 | 20.40 | 19.86 | -1.97% | 1.04% | 14553 | 2914万 | 27.95 | 83.71 | 46.68 | 116 | 凯盛新材 | 2023-11-01 三 | 20.13 | 20.12 | 20.30 | 20.53 | 19.97 | 0.89% | 1.19% | 16651 | 3384万 | 28.51 | 85.39 | 47.62 | 117 | 凯盛新材 | 2023-10-31 二 | 20.20 | 20.09 | 20.12 | 20.20 | 19.90 | 0.15% | 1.01% | 14219 | 2851万 | 28.26 | 84.63 | 47.2 | 118 | 凯盛新材 | 2023-10-30 一 | 19.93 | 19.94 | 20.09 | 20.14 | 19.73 | 0.75% | 0.98% | 13783 | 2753万 | 28.21 | 84.51 | 47.12 | 119 | 凯盛新材 | 2023-10-27 五 | 19.28 | 19.38 | 19.94 | 20.06 | 19.24 | 2.89% | 1.33% | 18740 | 3705万 | 28 | 83.88 | 40.66 | 120 | 凯盛新材 | 2023-10-26 四 | 19.36 | 19.36 | 19.38 | 19.45 | 18.93 | 0.10% | 0.93% | 13022 | 2494万 | 27.22 | 81.52 | 39.52 | 121 | 凯盛新材 | 2023-10-25 三 | 19.40 | 19.37 | 19.36 | 19.73 | 19.32 | -0.05% | 1.10% | 15422 | 3010万 | 27.19 | 81.44 | 39.48 | 122 | 凯盛新材 | 2023-10-24 二 | 18.97 | 18.87 | 19.37 | 19.43 | 18.85 | 2.65% | 1.41% | 19779 | 3801万 | 27.2 | 81.48 | 39.5 | 123 | 凯盛新材 | 2023-10-23 一 | 19.45 | 19.51 | 18.87 | 19.60 | 18.75 | -3.28% | 0.95% | 13369 | 2547万 | 26.5 | 79.37 | 38.48 | 124 | 凯盛新材 | 2023-10-20 五 | 19.47 | 19.43 | 19.51 | 19.91 | 19.40 | 0.41% | 1.12% | 15723 | 3093万 | 27.4 | 82.07 | 39.78 | 125 | 凯盛新材 | 2023-10-19 四 | 19.57 | 19.69 | 19.43 | 19.88 | 19.40 | -1.32% | 0.76% | 10724 | 2098万 | 27.29 | 81.73 | 39.62 | 126 | 凯盛新材 | 2023-10-18 三 | 20.06 | 20.06 | 19.69 | 20.06 | 19.60 | -1.84% | 0.80% | 11267 | 2227万 | 27.65 | 82.82 | 40.15 | 127 | 凯盛新材 | 2023-10-17 二 | 20.11 | 20.12 | 20.06 | 20.30 | 19.95 | -0.30% | 0.67% | 9448 | 1897万 | 28.17 | 84.38 | 40.91 | 128 | 凯盛新材 | 2023-10-16 一 | 20.88 | 20.67 | 20.12 | 20.88 | 19.97 | -2.66% | 1.30% | 18277 | 3698万 | 28.26 | 84.63 | 41.03 | 129 | 凯盛新材 | 2023-10-13 五 | 21.10 | 21.19 | 20.67 | 21.10 | 20.42 | -2.45% | 1.50% | 21023 | 4337万 | 29.03 | 86.95 | 42.15 | 130 | 凯盛新材 | 2023-10-12 四 | 20.85 | 20.73 | 21.19 | 21.22 | 20.68 | 2.22% | 1.30% | 18220 | 3833万 | 29.76 | 89.13 | 43.21 | 131 | 凯盛新材 | 2023-10-11 三 | 20.83 | 20.77 | 20.73 | 21.00 | 20.70 | -0.19% | 0.83% | 11642 | 2425万 | 29.11 | 87.2 | 42.27 | 132 | 凯盛新材 | 2023-10-10 二 | 20.69 | 20.69 | 20.77 | 21.12 | 20.66 | 0.39% | 0.86% | 12041 | 2509万 | 29.17 | 87.37 | 42.35 | 133 | 凯盛新材 | 2023-10-09 一 | 21.40 | 21.21 | 20.69 | 21.40 | 20.65 | -2.45% | 1.14% | 16013 | 3342万 | 29.06 | 87.03 | 42.19 | 134 | 凯盛新材 | 2023-09-28 四 | 21.20 | 21.30 | 21.21 | 21.48 | 21.14 | -0.42% | 0.68% | 9596 | 2041万 | 29.79 | 89.22 | 43.25 | 135 | 凯盛新材 | 2023-09-27 三 | 21.17 | 21.15 | 21.30 | 21.65 | 20.97 | 0.71% | 0.74% | 10342 | 2210万 | 29.91 | 89.6 | 43.43 | 136 | 凯盛新材 | 2023-09-26 二 | 21.55 | 21.44 | 21.15 | 21.55 | 21.11 | -1.35% | 0.55% | 7778 | 1652万 | 29.7 | 88.97 | 43.13 | 137 | 凯盛新材 | 2023-09-25 一 | 21.65 | 21.69 | 21.44 | 21.80 | 21.40 | -1.15% | 0.57% | 7987 | 1720万 | 30.11 | 90.19 | 43.72 | 138 | 凯盛新材 | 2023-09-22 五 | 21.19 | 21.40 | 21.69 | 21.74 | 21.13 | 1.36% | 0.54% | 7608 | 1632万 | 30.46 | 91.24 | 44.23 | 139 | 凯盛新材 | 2023-09-21 四 | 21.40 | 21.46 | 21.40 | 21.60 | 21.28 | -0.28% | 0.47% | 6644 | 1424万 | 30.05 | 90.02 | 43.64 | 140 | 凯盛新材 | 2023-09-20 三 | 21.66 | 21.69 | 21.46 | 21.80 | 21.40 | -1.06% | 0.50% | 7065 | 1524万 | 30.14 | 90.27 | 43.76 | 141 | 凯盛新材 | 2023-09-19 二 | 22.00 | 22.03 | 21.69 | 22.08 | 21.56 | -1.54% | 0.63% | 8879 | 1931万 | 30.46 | 91.24 | 44.23 | 142 | 凯盛新材 | 2023-09-18 一 | 21.90 | 21.88 | 22.03 | 22.29 | 21.64 | 0.69% | 0.83% | 11631 | 2564万 | 30.94 | 92.67 | 44.92 | 143 | 凯盛新材 | 2023-09-15 五 | 22.05 | 21.85 | 21.88 | 22.06 | 21.51 | 0.14% | 0.89% | 12450 | 2707万 | 30.73 | 92.04 | 44.62 | 144 | 凯盛新材 | 2023-09-14 四 | 22.20 | 22.01 | 21.85 | 22.20 | 21.67 | -0.73% | 0.58% | 8192 | 1791万 | 30.69 | 91.91 | 44.56 | 145 | 凯盛新材 | 2023-09-13 三 | 22.30 | 22.36 | 22.01 | 22.36 | 21.84 | -1.57% | 0.81% | 11389 | 2510万 | 30.91 | 92.58 | 44.88 | 146 | 凯盛新材 | 2023-09-12 二 | 22.43 | 22.37 | 22.36 | 22.50 | 22.17 | -0.04% | 0.58% | 8145 | 1819万 | 31.4 | 94.06 | 45.6 | 147 | 凯盛新材 | 2023-09-11 一 | 21.96 | 21.98 | 22.37 | 22.43 | 21.91 | 1.77% | 0.88% | 12364 | 2752万 | 31.42 | 94.1 | 45.62 | 148 | 凯盛新材 | 2023-09-08 五 | 22.19 | 22.07 | 21.98 | 22.20 | 21.96 | -0.41% | 0.50% | 6961 | 1537万 | 30.87 | 92.46 | 44.82 | 149 | 凯盛新材 | 2023-09-07 四 | 22.54 | 22.62 | 22.07 | 22.69 | 22.00 | -2.43% | 0.99% | 13855 | 3086万 | 31 | 92.84 | 45 | 150 | 凯盛新材 | 2023-09-06 三 | 22.18 | 22.27 | 22.62 | 22.70 | 22.06 | 1.57% | 0.90% | 12617 | 2833万 | 31.77 | 95.15 | 46.13 | 151 | 凯盛新材 | 2023-09-05 二 | 22.25 | 22.35 | 22.27 | 22.43 | 22.10 | -0.36% | 0.75% | 10500 | 2334万 | 31.28 | 93.68 | 45.41 | 152 | 凯盛新材 | 2023-09-04 一 | 22.19 | 21.90 | 22.35 | 22.38 | 21.90 | 2.05% | 0.91% | 12715 | 2821万 | 31.39 | 94.01 | 45.58 | 153 | 凯盛新材 | 2023-09-01 五 | 21.68 | 21.77 | 21.90 | 22.05 | 21.68 | 0.60% | 0.55% | 7676 | 1682万 | 30.76 | 92.12 | 44.66 | 154 | 凯盛新材 | 2023-08-31 四 | 21.85 | 21.90 | 21.77 | 21.98 | 21.66 | -0.59% | 0.76% | 10625 | 2316万 | 30.57 | 91.57 | 44.39 | 155 | 凯盛新材 | 2023-08-30 三 | 21.64 | 21.52 | 21.90 | 22.16 | 21.53 | 1.77% | 1.22% | 17098 | 3753万 | 30.76 | 92.12 | 44.66 | 156 | 凯盛新材 | 2023-08-29 二 | 20.63 | 20.77 | 21.52 | 21.60 | 20.58 | 3.61% | 1.30% | 18202 | 3878万 | 30.22 | 90.52 | 43.88 | 157 | 凯盛新材 | 2023-08-28 一 | 22.60 | 20.90 | 20.77 | 22.68 | 20.77 | -0.62% | 1.59% | 22397 | 4839万 | 29.17 | 87.37 | 42.35 | 158 | 凯盛新材 | 2023-08-25 五 | 21.08 | 21.18 | 20.90 | 21.37 | 20.78 | -1.32% | 0.73% | 10194 | 2147万 | 29.35 | 87.91 | 42.62 | 159 | 凯盛新材 | 2023-08-23 三 | 21.55 | 21.55 | 21.07 | 21.77 | 21.02 | -2.23% | 0.89% | 12531 | 2674万 | 29.59 | 88.63 | 40.96 | 160 | 凯盛新材 | 2023-08-22 二 | 22.29 | 22.29 | 21.55 | 22.42 | 21.26 | -3.32% | 1.73% | 24327 | 5275万 | 30.26 | 90.65 | 41.9 |
|
行情刷新 | 流通股东
|