| 股票名称 | 代码 301076 | 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 | 新瀚新材 | 2024-05-06 一 | 22.80 | 22.56 | 23.30 | 23.66 | 22.56 | 3.28% | 8.72% | 60435 | 13949万 | 16.15 | 31.34 | 40.2 | 2 | 新瀚新材 | 2024-04-30 二 | 22.96 | 22.99 | 22.56 | 23.21 | 22.36 | -1.87% | 7.17% | 49710 | 11286万 | 15.64 | 30.35 | 38.93 | 3 | 新瀚新材 | 2024-04-29 一 | 21.90 | 22.07 | 23.14 | 23.39 | 21.90 | 4.85% | 11.34% | 78640 | 17988万 | 16.04 | 31.13 | 39.93 | 4 | 新瀚新材 | 2024-04-26 五 | 21.51 | 22.00 | 22.07 | 22.22 | 21.22 | 0.32% | 10.52% | 72965 | 15893万 | 15.3 | 29.69 | 38.08 | 5 | 新瀚新材 | 2024-04-25 四 | 20.80 | 20.82 | 22.00 | 23.12 | 20.77 | 5.67% | 13.15% | 91152 | 20166万 | 15.25 | 29.6 | 37.96 | 6 | 新瀚新材 | 2024-04-24 三 | 20.10 | 21.23 | 20.82 | 20.82 | 19.88 | -1.93% | 7.44% | 51601 | 10594万 | 14.43 | 28.01 | 35.92 | 7 | 新瀚新材 | 2024-04-23 二 | 21.07 | 20.80 | 21.23 | 21.72 | 20.71 | 2.07% | 5.03% | 34848 | 7390万 | 14.72 | 28.56 | 30.6 | 8 | 新瀚新材 | 2024-04-22 一 | 21.32 | 21.70 | 20.80 | 21.49 | 20.72 | -4.15% | 5.77% | 40000 | 8405万 | 14.42 | 27.98 | 29.98 | 9 | 新瀚新材 | 2024-04-19 五 | 21.28 | 21.56 | 21.70 | 22.41 | 20.90 | 0.65% | 7.44% | 51604 | 11107万 | 15.04 | 29.19 | 31.27 | 10 | 新瀚新材 | 2024-04-18 四 | 21.45 | 21.51 | 21.56 | 22.15 | 21.05 | 0.23% | 7.55% | 52336 | 11333万 | 14.95 | 29 | 31.07 | 11 | 新瀚新材 | 2024-04-17 三 | 19.71 | 19.20 | 21.51 | 21.54 | 19.71 | 12.03% | 8.17% | 56614 | 11776万 | 14.91 | 28.94 | 31 | 12 | 新瀚新材 | 2024-04-16 二 | 20.81 | 21.00 | 19.20 | 20.99 | 18.90 | -8.57% | 7.42% | 51454 | 10017万 | 13.31 | 25.83 | 27.67 | 13 | 新瀚新材 | 2024-04-15 一 | 22.37 | 22.35 | 21.00 | 22.66 | 20.52 | -6.04% | 7.64% | 52939 | 11324万 | 14.56 | 28.25 | 30.27 | 14 | 新瀚新材 | 2024-04-12 五 | 22.42 | 22.45 | 22.35 | 22.83 | 22.18 | -0.45% | 4.26% | 29563 | 6646万 | 15.49 | 30.07 | 32.21 | 15 | 新瀚新材 | 2024-04-11 四 | 22.50 | 22.66 | 22.45 | 22.89 | 22.31 | -0.93% | 4.52% | 31347 | 7089万 | 15.56 | 30.2 | 32.36 | 16 | 新瀚新材 | 2024-04-10 三 | 23.83 | 23.95 | 22.66 | 23.97 | 22.50 | -5.39% | 5.99% | 41503 | 9545万 | 15.71 | 30.48 | 32.66 | 17 | 新瀚新材 | 2024-04-09 二 | 23.28 | 23.08 | 23.95 | 24.02 | 23.10 | 3.77% | 5.88% | 40748 | 9665万 | 16.6 | 32.22 | 34.52 | 18 | 新瀚新材 | 2024-04-08 一 | 24.01 | 24.35 | 23.08 | 24.10 | 23.00 | -5.22% | 6.37% | 44148 | 10394万 | 16 | 31.05 | 33.26 | 19 | 新瀚新材 | 2024-04-03 三 | 25.00 | 25.19 | 24.35 | 25.19 | 24.18 | -3.33% | 7.04% | 48812 | 11974万 | 16.88 | 32.76 | 35.09 | 20 | 新瀚新材 | 2024-04-02 二 | 25.22 | 25.24 | 25.19 | 25.75 | 24.93 | -0.20% | 7.72% | 53502 | 13576万 | 17.46 | 33.89 | 36.3 | 21 | 新瀚新材 | 2024-04-01 一 | 24.71 | 24.66 | 25.24 | 25.45 | 24.58 | 2.35% | 7.29% | 50564 | 12639万 | 17.5 | 33.95 | 36.38 | 22 | 新瀚新材 | 2024-03-29 五 | 24.18 | 24.33 | 24.66 | 25.38 | 24.11 | 1.36% | 8.23% | 57037 | 14164万 | 17.1 | 33.17 | 35.54 | 23 | 新瀚新材 | 2024-03-28 四 | 23.81 | 23.60 | 24.33 | 24.86 | 23.60 | 3.09% | 8.16% | 56546 | 13770万 | 16.87 | 32.73 | 35.06 | 24 | 新瀚新材 | 2024-03-27 三 | 25.25 | 25.08 | 23.60 | 25.30 | 23.47 | -5.90% | 7.44% | 51547 | 12536万 | 16.36 | 31.75 | 34.01 | 25 | 新瀚新材 | 2024-03-26 二 | 25.82 | 25.80 | 25.08 | 26.25 | 24.84 | -2.79% | 9.22% | 63938 | 16245万 | 17.39 | 33.74 | 36.15 | 26 | 新瀚新材 | 2024-03-25 一 | 26.08 | 26.70 | 25.80 | 27.33 | 25.72 | -3.37% | 9.87% | 68442 | 18203万 | 17.89 | 34.71 | 37.18 | 27 | 新瀚新材 | 2024-03-22 五 | 28.18 | 29.08 | 26.70 | 28.18 | 26.70 | -8.18% | 17.06% | 118284 | 32155万 | 18.51 | 35.92 | 38.48 | 28 | 新瀚新材 | 2024-03-21 四 | 27.96 | 28.20 | 29.08 | 29.74 | 27.40 | 3.12% | 18.40% | 127541 | 36622万 | 20.16 | 39.12 | 37.18 | 29 | 新瀚新材 | 2024-03-20 三 | 28.08 | 28.28 | 28.20 | 28.50 | 27.80 | -0.28% | 9.07% | 62869 | 17651万 | 19.55 | 37.94 | 36.05 | 30 | 新瀚新材 | 2024-03-19 二 | 29.10 | 29.50 | 28.28 | 29.12 | 28.28 | -4.14% | 12.73% | 88245 | 25277万 | 19.61 | 38.04 | 36.16 | 31 | 新瀚新材 | 2024-03-18 一 | 29.00 | 29.09 | 29.50 | 29.90 | 28.50 | 1.41% | 17.61% | 122062 | 35717万 | 20.45 | 39.68 | 37.72 | 32 | 新瀚新材 | 2024-03-15 五 | 27.38 | 27.72 | 29.09 | 29.20 | 27.07 | 4.94% | 18.92% | 131179 | 37294万 | 20.17 | 39.13 | 37.19 | 33 | 新瀚新材 | 2024-03-14 四 | 28.18 | 27.74 | 27.72 | 28.69 | 26.86 | -0.07% | 12.17% | 84370 | 23454万 | 19.22 | 37.29 | 35.44 | 34 | 新瀚新材 | 2024-03-08 五 | 26.10 | 26.17 | 26.55 | 26.80 | 25.76 | 1.45% | 10.23% | 70895 | 18667万 | 18.41 | 35.72 | 33.94 | 35 | 新瀚新材 | 2024-03-07 四 | 29.01 | 27.94 | 26.17 | 29.29 | 26.13 | -6.34% | 18.37% | 127378 | 34986万 | 18.14 | 35.2 | 33.46 | 36 | 新瀚新材 | 2024-03-06 三 | 25.76 | 26.26 | 27.94 | 28.18 | 25.75 | 6.40% | 20.20% | 140017 | 38082万 | 19.37 | 37.59 | 35.72 | 37 | 新瀚新材 | 2024-03-05 二 | 26.67 | 26.86 | 26.26 | 27.72 | 25.68 | -2.23% | 13.24% | 91766 | 24411万 | 18.21 | 35.33 | 33.57 | 38 | 新瀚新材 | 2024-03-04 一 | 26.90 | 27.45 | 26.86 | 27.31 | 25.75 | -2.15% | 15.07% | 104511 | 27703万 | 18.62 | 36.13 | 34.34 | 39 | 新瀚新材 | 2024-03-01 五 | 27.00 | 27.10 | 27.45 | 27.92 | 26.35 | 1.29% | 16.78% | 116360 | 31810万 | 19.03 | 36.93 | 35.09 | 40 | 新瀚新材 | 2024-02-29 四 | 24.82 | 25.65 | 27.10 | 27.32 | 24.82 | 5.65% | 20.55% | 142489 | 37553万 | 18.79 | 36.46 | 34.65 | 41 | 新瀚新材 | 2024-02-28 三 | 27.90 | 28.89 | 25.65 | 30.80 | 25.40 | -11.21% | 30.08% | 208555 | 58810万 | 17.78 | 34.51 | 32.79 | 42 | 新瀚新材 | 2024-02-27 二 | 24.98 | 25.12 | 28.89 | 30.14 | 24.48 | 15.01% | 26.51% | 183805 | 51531万 | 20.03 | 38.86 | 36.94 | 43 | 新瀚新材 | 2024-02-26 一 | 25.00 | 24.20 | 25.12 | 26.50 | 24.51 | 3.80% | 19.28% | 133692 | 33931万 | 17.42 | 33.79 | 32.12 | 44 | 新瀚新材 | 2024-02-23 五 | 22.10 | 22.39 | 24.20 | 24.47 | 22.05 | 8.08% | 17.33% | 120172 | 27883万 | 16.78 | 32.55 | 30.94 | 45 | 新瀚新材 | 2024-02-22 四 | 20.91 | 21.40 | 22.39 | 22.50 | 20.91 | 4.63% | 12.46% | 86372 | 18974万 | 15.52 | 30.12 | 28.63 | 46 | 新瀚新材 | 2024-02-21 三 | 20.68 | 21.13 | 21.40 | 22.41 | 20.62 | 1.28% | 14.53% | 100720 | 21925万 | 14.84 | 28.79 | 27.36 | 47 | 新瀚新材 | 2024-02-20 二 | 20.18 | 20.16 | 21.13 | 21.64 | 19.75 | 4.81% | 13.62% | 94442 | 19765万 | 14.65 | 28.42 | 27.01 | 48 | 新瀚新材 | 2024-02-19 一 | 19.30 | 19.51 | 20.16 | 20.44 | 19.20 | 3.33% | 13.88% | 96218 | 19141万 | 13.98 | 27.12 | 25.77 | 49 | 新瀚新材 | 2024-02-08 四 | 17.89 | 17.78 | 19.51 | 19.51 | 17.11 | 9.73% | 14.43% | 100027 | 18550万 | 13.53 | 26.25 | 24.94 | 50 | 新瀚新材 | 2024-02-07 三 | 19.25 | 19.28 | 17.78 | 19.40 | 17.38 | -7.78% | 14.73% | 102108 | 18898万 | 12.33 | 23.92 | 22.73 | 51 | 新瀚新材 | 2024-02-06 二 | 17.98 | 18.40 | 19.28 | 20.09 | 17.37 | 4.78% | 10.66% | 73906 | 13751万 | 13.37 | 25.94 | 24.65 | 52 | 新瀚新材 | 2024-02-05 一 | 20.98 | 21.09 | 18.40 | 21.08 | 18.08 | -12.75% | 9.93% | 68825 | 13149万 | 12.76 | 24.75 | 23.52 | 53 | 新瀚新材 | 2024-02-02 五 | 22.37 | 22.25 | 21.09 | 22.63 | 20.20 | -5.21% | 8.63% | 59849 | 12892万 | 14.62 | 28.37 | 26.96 | 54 | 新瀚新材 | 2024-02-01 四 | 22.11 | 22.11 | 22.25 | 22.84 | 21.61 | 0.63% | 7.66% | 53101 | 11836万 | 15.43 | 29.93 | 28.45 | 55 | 新瀚新材 | 2024-01-31 三 | 22.81 | 23.01 | 22.11 | 23.64 | 22.01 | -3.91% | 8.28% | 57413 | 13092万 | 15.33 | 29.74 | 28.27 | 56 | 新瀚新材 | 2024-01-30 二 | 23.67 | 24.01 | 23.01 | 24.11 | 22.95 | -4.16% | 8.64% | 59888 | 13976万 | 15.95 | 30.95 | 29.42 | 57 | 新瀚新材 | 2024-01-29 一 | 25.51 | 26.51 | 24.01 | 25.80 | 23.95 | -9.43% | 15.37% | 106546 | 26244万 | 16.65 | 32.3 | 30.7 | 58 | 新瀚新材 | 2024-01-26 五 | 25.29 | 25.51 | 26.51 | 28.05 | 25.21 | 3.92% | 20.25% | 140404 | 37687万 | 18.38 | 35.66 | 33.89 | 59 | 新瀚新材 | 2024-01-25 四 | 24.98 | 25.49 | 25.51 | 25.58 | 24.43 | 0.08% | 11.20% | 77661 | 19476万 | 17.69 | 34.32 | 32.61 | 60 | 新瀚新材 | 2024-01-24 三 | 26.28 | 25.60 | 25.49 | 26.40 | 24.75 | -0.43% | 10.53% | 73010 | 18541万 | 17.67 | 34.29 | 32.59 | 61 | 新瀚新材 | 2024-01-23 二 | 25.86 | 25.76 | 25.60 | 26.30 | 25.12 | -0.62% | 12.07% | 83676 | 21432万 | 17.75 | 34.44 | 32.73 | 62 | 新瀚新材 | 2024-01-22 一 | 26.83 | 26.96 | 25.76 | 27.80 | 25.58 | -4.45% | 15.89% | 110135 | 29568万 | 17.86 | 34.65 | 32.93 | 63 | 新瀚新材 | 2024-01-19 五 | 28.50 | 29.20 | 26.96 | 28.60 | 26.80 | -7.67% | 20.01% | 138703 | 38563万 | 18.69 | 36.27 | 34.47 | 64 | 新瀚新材 | 2024-01-18 四 | 26.99 | 27.49 | 29.20 | 29.95 | 26.12 | 6.22% | 25.68% | 178067 | 49481万 | 20.24 | 39.28 | 37.33 | 65 | 新瀚新材 | 2024-01-17 三 | 27.48 | 27.29 | 27.49 | 29.00 | 27.21 | 0.73% | 22.40% | 155316 | 43563万 | 19.06 | 36.98 | 35.15 | 66 | 新瀚新材 | 2024-01-16 二 | 27.29 | 27.27 | 27.29 | 27.48 | 26.48 | 0.07% | 10.38% | 71958 | 19389万 | 18.92 | 36.71 | 34.89 | 67 | 新瀚新材 | 2024-01-15 一 | 27.00 | 27.17 | 27.27 | 27.68 | 26.80 | 0.37% | 9.31% | 64549 | 17569万 | 18.91 | 36.68 | 34.86 | 68 | 新瀚新材 | 2024-01-12 五 | 28.02 | 28.44 | 27.17 | 28.30 | 27.16 | -4.47% | 15.20% | 105368 | 29155万 | 18.84 | 36.55 | 34.74 | 69 | 新瀚新材 | 2024-01-11 四 | 27.60 | 27.63 | 28.44 | 28.60 | 27.46 | 2.93% | 13.77% | 95435 | 26715万 | 19.72 | 38.26 | 36.36 | 70 | 新瀚新材 | 2024-01-10 三 | 27.50 | 28.43 | 27.63 | 28.32 | 27.01 | -2.81% | 13.28% | 92045 | 25483万 | 19.16 | 37.17 | 35.33 | 71 | 新瀚新材 | 2024-01-09 二 | 29.56 | 30.00 | 28.43 | 30.34 | 27.72 | -5.23% | 19.34% | 134073 | 38647万 | 19.71 | 38.25 | 36.35 | 72 | 新瀚新材 | 2024-01-08 一 | 29.18 | 29.77 | 30.00 | 30.40 | 29.18 | 0.77% | 14.26% | 98889 | 29580万 | 20.8 | 40.36 | 38.36 | 73 | 新瀚新材 | 2024-01-05 五 | 30.18 | 30.15 | 29.77 | 31.25 | 29.40 | -1.26% | 16.54% | 114700 | 34715万 | 20.64 | 40.05 | 38.06 | 74 | 新瀚新材 | 2024-01-04 四 | 32.09 | 33.76 | 30.15 | 32.90 | 29.93 | -10.69% | 23.26% | 161236 | 49883万 | 20.9 | 40.56 | 38.55 | 75 | 新瀚新材 | 2024-01-03 三 | 35.16 | 36.63 | 33.76 | 35.88 | 33.40 | -7.84% | 26.53% | 183948 | 63718万 | 23.41 | 45.42 | 43.16 | 76 | 新瀚新材 | 2024-01-02 二 | 33.87 | 33.92 | 36.63 | 38.91 | 32.84 | 7.99% | 37.44% | 259563 | 92126万 | 25.39 | 49.28 | 46.83 | 77 | 新瀚新材 | 2023-12-29 五 | 31.86 | 32.93 | 33.92 | 35.43 | 31.86 | 3.01% | 33.70% | 233621 | 78548万 | 23.52 | 45.63 | 43.37 | 78 | 新瀚新材 | 2023-12-28 四 | 33.00 | 34.00 | 32.93 | 34.98 | 31.55 | -3.15% | 29.56% | 204932 | 68201万 | 22.83 | 44.3 | 42.1 | 79 | 新瀚新材 | 2023-12-27 三 | 32.55 | 32.06 | 34.00 | 34.79 | 30.41 | 6.05% | 32.50% | 225290 | 74029万 | 23.57 | 45.74 | 43.47 | 80 | 新瀚新材 | 2023-12-26 二 | 33.09 | 32.21 | 32.06 | 35.50 | 32.05 | -0.47% | 31.20% | 216300 | 72989万 | 22.23 | 43.13 | 40.99 | 81 | 新瀚新材 | 2023-12-25 一 | 32.00 | 34.46 | 32.21 | 33.80 | 29.31 | -6.53% | 27.36% | 189682 | 59637万 | 22.33 | 43.33 | 41.18 | 82 | 新瀚新材 | 2023-12-22 五 | 31.00 | 32.02 | 34.46 | 36.18 | 30.71 | 7.62% | 35.67% | 247314 | 83924万 | 23.89 | 46.36 | 44.06 | 83 | 新瀚新材 | 2023-12-21 四 | 33.41 | 32.70 | 32.02 | 34.34 | 29.31 | -2.08% | 32.80% | 227375 | 71758万 | 22.2 | 43.07 | 40.94 | 84 | 新瀚新材 | 2023-12-20 三 | 33.81 | 30.19 | 32.70 | 36.18 | 31.55 | 8.31% | 37.48% | 259832 | 87415万 | 22.67 | 43.99 | 41.81 | 85 | 新瀚新材 | 2023-12-19 二 | 26.90 | 25.16 | 30.19 | 30.19 | 25.94 | 19.99% | 28.07% | 194594 | 54476万 | 20.93 | 40.61 | 38.6 | 86 | 新瀚新材 | 2023-12-18 一 | 23.44 | 20.97 | 25.16 | 25.16 | 22.69 | 19.98% | 16.82% | 116615 | 28381万 | 17.44 | 33.85 | 32.17 | 87 | 新瀚新材 | 2023-12-15 五 | 20.64 | 20.50 | 20.97 | 21.29 | 20.40 | 2.29% | 5.23% | 36272 | 7590万 | 14.54 | 28.21 | 26.81 | 88 | 新瀚新材 | 2023-12-14 四 | 20.35 | 20.36 | 20.50 | 21.09 | 20.21 | 0.69% | 3.99% | 27652 | 5694万 | 14.21 | 27.58 | 26.21 | 89 | 新瀚新材 | 2023-12-13 三 | 19.48 | 19.54 | 20.36 | 20.87 | 19.36 | 4.20% | 4.55% | 31515 | 6395万 | 14.12 | 27.39 | 26.03 | 90 | 新瀚新材 | 2023-12-12 二 | 20.10 | 19.79 | 19.54 | 20.10 | 19.32 | -1.26% | 1.46% | 10114 | 1974万 | 13.55 | 26.29 | 24.98 | 91 | 新瀚新材 | 2023-12-11 一 | 19.69 | 19.92 | 19.79 | 19.95 | 19.50 | -0.65% | 2.46% | 17056 | 3366万 | 13.72 | 26.62 | 25.3 | 92 | 新瀚新材 | 2023-12-08 五 | 20.33 | 20.30 | 19.92 | 20.50 | 19.90 | -1.87% | 1.87% | 12944 | 2609万 | 13.81 | 26.8 | 25.47 | 93 | 新瀚新材 | 2023-12-07 四 | 20.38 | 20.33 | 20.30 | 20.65 | 20.20 | -0.15% | 1.64% | 11380 | 2316万 | 14.07 | 27.31 | 25.95 | 94 | 新瀚新材 | 2023-12-06 三 | 20.52 | 20.52 | 20.33 | 20.90 | 20.30 | -0.93% | 2.54% | 17594 | 3619万 | 14.09 | 27.35 | 25.99 | 95 | 新瀚新材 | 2023-12-05 二 | 21.18 | 21.31 | 20.52 | 21.39 | 20.50 | -3.71% | 2.90% | 20109 | 4199万 | 14.23 | 27.6 | 26.23 | 96 | 新瀚新材 | 2023-12-04 一 | 22.47 | 22.29 | 21.31 | 22.49 | 21.20 | -4.40% | 4.01% | 27813 | 6021万 | 14.77 | 28.67 | 27.24 | 97 | 新瀚新材 | 2023-12-01 五 | 22.46 | 22.33 | 22.29 | 22.49 | 21.67 | -0.18% | 3.45% | 23887 | 5271万 | 15.45 | 29.99 | 28.5 | 98 | 新瀚新材 | 2023-11-30 四 | 21.80 | 21.85 | 22.33 | 22.37 | 21.41 | 2.20% | 3.24% | 22430 | 4915万 | 15.48 | 30.04 | 28.55 | 99 | 新瀚新材 | 2023-11-29 三 | 21.65 | 21.78 | 21.85 | 21.94 | 21.65 | 0.32% | 1.61% | 11164 | 2436万 | 15.15 | 29.39 | 27.94 | 100 | 新瀚新材 | 2023-11-28 二 | 21.69 | 21.82 | 21.78 | 21.97 | 21.52 | -0.18% | 2.22% | 15359 | 3336万 | 15.1 | 29.3 | 27.85 | 101 | 新瀚新材 | 2023-11-27 一 | 21.73 | 21.81 | 21.82 | 22.05 | 21.41 | 0.05% | 2.91% | 20204 | 4389万 | 15.13 | 29.35 | 27.9 | 102 | 新瀚新材 | 2023-11-24 五 | 22.56 | 22.62 | 21.81 | 23.28 | 21.72 | -3.58% | 3.28% | 22740 | 5048万 | 15.12 | 29.34 | 27.88 | 103 | 新瀚新材 | 2023-11-23 四 | 22.13 | 21.99 | 22.62 | 22.70 | 21.80 | 2.86% | 3.97% | 27533 | 6161万 | 15.68 | 30.43 | 28.92 | 104 | 新瀚新材 | 2023-11-22 三 | 22.45 | 22.27 | 21.99 | 22.76 | 21.90 | -1.26% | 3.18% | 22032 | 4888万 | 15.25 | 29.58 | 28.11 | 105 | 新瀚新材 | 2023-11-21 二 | 22.37 | 22.15 | 22.27 | 23.22 | 22.15 | 0.54% | 8.31% | 57607 | 13062万 | 15.44 | 29.96 | 28.47 | 106 | 新瀚新材 | 2023-11-20 一 | 21.34 | 21.22 | 22.15 | 22.26 | 21.12 | 4.38% | 4.78% | 33169 | 7232万 | 15.36 | 29.8 | 28.32 | 107 | 新瀚新材 | 2023-11-17 五 | 20.95 | 20.98 | 21.22 | 21.23 | 20.86 | 1.14% | 1.67% | 11565 | 2439万 | 14.71 | 28.55 | 27.13 | 108 | 新瀚新材 | 2023-11-16 四 | 21.26 | 21.30 | 20.98 | 21.38 | 20.93 | -1.50% | 2.47% | 17107 | 3614万 | 14.55 | 28.22 | 26.82 | 109 | 新瀚新材 | 2023-11-15 三 | 21.20 | 21.15 | 21.30 | 21.38 | 21.11 | 0.71% | 2.11% | 14637 | 3107万 | 14.77 | 28.65 | 27.23 | 110 | 新瀚新材 | 2023-11-14 二 | 21.26 | 21.38 | 21.15 | 21.32 | 20.98 | -1.08% | 2.47% | 17155 | 3618万 | 14.66 | 28.45 | 27.04 | 111 | 新瀚新材 | 2023-11-13 一 | 21.51 | 21.45 | 21.38 | 21.69 | 21.10 | -0.33% | 2.10% | 14560 | 3100万 | 14.82 | 28.76 | 27.33 | 112 | 新瀚新材 | 2023-11-10 五 | 21.65 | 21.70 | 21.45 | 21.73 | 21.30 | -1.15% | 2.69% | 18682 | 4007万 | 14.87 | 28.86 | 27.42 | 113 | 新瀚新材 | 2023-11-09 四 | 21.83 | 21.85 | 21.70 | 22.05 | 21.61 | -0.69% | 1.67% | 11562 | 2520万 | 15.04 | 29.19 | 27.74 | 114 | 新瀚新材 | 2023-11-08 三 | 22.26 | 22.17 | 21.85 | 22.31 | 21.60 | -1.44% | 2.94% | 20409 | 4477万 | 15.15 | 29.39 | 27.94 | 115 | 新瀚新材 | 2023-11-07 二 | 22.02 | 22.08 | 22.17 | 22.36 | 21.86 | 0.41% | 2.26% | 15681 | 3468万 | 15.37 | 29.82 | 28.34 | 116 | 新瀚新材 | 2023-11-06 一 | 22.00 | 21.99 | 22.08 | 22.30 | 21.93 | 0.41% | 1.87% | 12938 | 2850万 | 15.31 | 29.7 | 28.23 | 117 | 新瀚新材 | 2023-11-03 五 | 21.80 | 21.81 | 21.99 | 22.39 | 21.73 | 0.83% | 2.35% | 16313 | 3605万 | 15.25 | 29.58 | 28.11 | 118 | 新瀚新材 | 2023-11-02 四 | 21.58 | 21.55 | 21.81 | 22.10 | 21.48 | 1.21% | 2.39% | 16594 | 3614万 | 15.12 | 29.34 | 27.88 | 119 | 新瀚新材 | 2023-11-01 三 | 21.54 | 21.53 | 21.55 | 21.80 | 21.53 | 0.09% | 1.86% | 12889 | 2790万 | 14.94 | 28.99 | 27.55 | 120 | 新瀚新材 | 2023-10-31 二 | 21.60 | 21.60 | 21.53 | 21.86 | 21.38 | -0.32% | 1.92% | 13343 | 2886万 | 14.93 | 28.96 | 27.53 | 121 | 新瀚新材 | 2023-10-30 一 | 21.53 | 21.68 | 21.60 | 21.86 | 21.27 | -0.37% | 3.46% | 24002 | 5199万 | 14.97 | 29.06 | 27.62 | 122 | 新瀚新材 | 2023-10-27 五 | 22.80 | 23.75 | 21.68 | 22.80 | 21.52 | -8.72% | 9.00% | 62423 | 13735万 | 15.03 | 29.16 | 27.72 | 123 | 新瀚新材 | 2023-10-26 四 | 23.82 | 23.87 | 23.75 | 23.99 | 23.36 | -0.50% | 1.38% | 9597 | 2270万 | 16.47 | 31.95 | 29.32 | 124 | 新瀚新材 | 2023-10-25 三 | 24.01 | 23.85 | 23.87 | 24.08 | 23.57 | 0.08% | 1.34% | 9313 | 2217万 | 16.55 | 32.11 | 29.46 | 125 | 新瀚新材 | 2023-10-24 二 | 22.80 | 22.80 | 23.85 | 23.85 | 22.75 | 4.61% | 2.62% | 18142 | 4265万 | 16.53 | 32.08 | 29.44 | 126 | 新瀚新材 | 2023-10-23 一 | 23.81 | 23.79 | 22.80 | 24.06 | 22.61 | -4.16% | 2.44% | 16932 | 3921万 | 15.81 | 30.67 | 28.14 | 127 | 新瀚新材 | 2023-10-20 五 | 24.70 | 24.71 | 23.79 | 25.29 | 23.60 | -3.72% | 3.35% | 23232 | 5655万 | 16.49 | 32 | 29.36 | 128 | 新瀚新材 | 2023-10-19 四 | 24.30 | 24.28 | 24.71 | 25.09 | 24.30 | 1.77% | 2.60% | 18059 | 4464万 | 17.13 | 33.24 | 30.5 | 129 | 新瀚新材 | 2023-10-18 三 | 24.80 | 24.77 | 24.28 | 24.89 | 24.18 | -1.98% | 1.96% | 13603 | 3325万 | 16.83 | 32.66 | 29.97 | 130 | 新瀚新材 | 2023-10-17 二 | 24.78 | 24.64 | 24.77 | 25.15 | 24.11 | 0.53% | 2.01% | 13951 | 3439万 | 17.17 | 33.32 | 30.57 | 131 | 新瀚新材 | 2023-10-16 一 | 24.95 | 24.80 | 24.64 | 25.35 | 24.25 | -0.65% | 2.62% | 18173 | 4498万 | 17.08 | 33.15 | 30.41 | 132 | 新瀚新材 | 2023-10-13 五 | 24.50 | 24.55 | 24.80 | 24.80 | 24.24 | 1.02% | 2.34% | 16230 | 3998万 | 17.19 | 33.36 | 30.61 | 133 | 新瀚新材 | 2023-10-12 四 | 24.79 | 24.76 | 24.55 | 24.80 | 23.92 | -0.85% | 3.21% | 22283 | 5419万 | 17.02 | 33.03 | 30.3 | 134 | 新瀚新材 | 2023-10-11 三 | 23.40 | 23.40 | 24.76 | 24.97 | 23.36 | 5.81% | 4.71% | 32669 | 7978万 | 17.17 | 33.31 | 30.56 | 135 | 新瀚新材 | 2023-10-10 二 | 23.42 | 23.45 | 23.40 | 23.62 | 23.31 | -0.21% | 1.05% | 7293 | 1710万 | 16.22 | 31.48 | 28.88 | 136 | 新瀚新材 | 2023-10-09 一 | 23.45 | 23.42 | 23.45 | 23.86 | 23.23 | 0.13% | 1.29% | 8974 | 2107万 | 16.26 | 31.55 | 28.95 | 137 | 新瀚新材 | 2023-09-28 四 | 23.66 | 23.66 | 23.42 | 23.79 | 23.30 | -1.01% | 1.06% | 7379 | 1734万 | 16.24 | 31.51 | 28.91 | 138 | 新瀚新材 | 2023-09-27 三 | 23.05 | 23.06 | 23.66 | 23.91 | 22.93 | 2.60% | 1.94% | 13433 | 3167万 | 16.4 | 31.83 | 29.2 | 139 | 新瀚新材 | 2023-09-26 二 | 23.26 | 23.27 | 23.06 | 23.26 | 22.80 | -0.90% | 1.41% | 9802 | 2253万 | 15.99 | 31.02 | 28.46 | 140 | 新瀚新材 | 2023-09-25 一 | 23.53 | 23.53 | 23.27 | 23.64 | 23.13 | -1.10% | 0.83% | 5776 | 1346万 | 16.13 | 31.3 | 28.72 | 141 | 新瀚新材 | 2023-09-22 五 | 22.87 | 22.87 | 23.53 | 23.59 | 22.64 | 2.89% | 1.36% | 9440 | 2196万 | 16.31 | 31.65 | 29.04 | 142 | 新瀚新材 | 2023-09-21 四 | 22.83 | 22.78 | 22.87 | 23.06 | 22.55 | 0.40% | 1.09% | 7539 | 1719万 | 15.86 | 30.77 | 28.23 | 143 | 新瀚新材 | 2023-09-20 三 | 22.93 | 22.76 | 22.78 | 22.93 | 22.60 | 0.09% | 0.95% | 6570 | 1494万 | 15.79 | 30.64 | 28.12 | 144 | 新瀚新材 | 2023-09-19 二 | 23.08 | 23.09 | 22.76 | 23.23 | 22.70 | -1.43% | 1.28% | 8859 | 2021万 | 15.78 | 30.62 | 28.09 | 145 | 新瀚新材 | 2023-09-18 一 | 23.09 | 23.22 | 23.09 | 23.56 | 22.88 | -0.56% | 1.32% | 9123 | 2118万 | 16.01 | 31.06 | 28.5 | 146 | 新瀚新材 | 2023-09-15 五 | 23.58 | 23.46 | 23.22 | 23.58 | 23.09 | -1.02% | 1.19% | 8222 | 1916万 | 16.1 | 31.24 | 28.66 | 147 | 新瀚新材 | 2023-09-14 四 | 23.75 | 23.88 | 23.46 | 24.05 | 23.25 | -1.76% | 1.50% | 10404 | 2448万 | 16.26 | 31.56 | 28.96 | 148 | 新瀚新材 | 2023-09-13 三 | 24.21 | 24.20 | 23.88 | 24.34 | 23.64 | -1.32% | 2.20% | 15260 | 3645万 | 16.56 | 32.12 | 29.48 | 149 | 新瀚新材 | 2023-09-12 二 | 24.06 | 24.06 | 24.20 | 24.29 | 23.77 | 0.58% | 2.19% | 15171 | 3647万 | 16.78 | 32.55 | 29.87 | 150 | 新瀚新材 | 2023-09-11 一 | 23.52 | 23.45 | 24.06 | 24.37 | 23.37 | 2.60% | 3.16% | 21930 | 5268万 | 16.68 | 32.37 | 29.7 | 151 | 新瀚新材 | 2023-09-08 五 | 23.34 | 23.22 | 23.45 | 23.57 | 23.05 | 0.99% | 1.14% | 7911 | 1851万 | 16.26 | 31.55 | 28.95 | 152 | 新瀚新材 | 2023-09-07 四 | 23.67 | 23.68 | 23.22 | 23.88 | 23.17 | -1.94% | 1.53% | 10589 | 2477万 | 16.1 | 31.24 | 28.66 | 153 | 新瀚新材 | 2023-09-06 三 | 22.79 | 22.90 | 23.68 | 23.94 | 22.71 | 3.41% | 2.48% | 17210 | 4035万 | 16.42 | 31.86 | 29.23 | 154 | 新瀚新材 | 2023-09-05 二 | 23.00 | 23.00 | 22.90 | 23.18 | 22.65 | -0.43% | 1.62% | 11200 | 2559万 | 15.88 | 30.81 | 28.27 | 155 | 新瀚新材 | 2023-09-04 一 | 23.28 | 23.08 | 23.00 | 23.37 | 22.94 | -0.35% | 1.72% | 11923 | 2755万 | 15.95 | 30.94 | 28.39 | 156 | 新瀚新材 | 2023-09-01 五 | 23.67 | 23.47 | 23.08 | 23.73 | 22.98 | -1.66% | 1.60% | 11095 | 2570万 | 16 | 31.05 | 28.49 | 157 | 新瀚新材 | 2023-08-31 四 | 23.28 | 23.43 | 23.47 | 23.72 | 23.23 | 0.17% | 1.48% | 10273 | 2416万 | 16.27 | 31.57 | 28.97 | 158 | 新瀚新材 | 2023-08-30 三 | 23.82 | 23.65 | 23.43 | 24.06 | 23.32 | -0.93% | 2.57% | 17797 | 4192万 | 16.24 | 31.52 | 28.92 | 159 | 新瀚新材 | 2023-08-29 二 | 22.72 | 22.85 | 23.65 | 23.68 | 22.61 | 3.50% | 3.43% | 23809 | 5554万 | 16.4 | 31.81 | 29.19 | 160 | 新瀚新材 | 2023-08-28 一 | 23.35 | 22.04 | 22.85 | 23.90 | 22.60 | 3.68% | 5.01% | 34726 | 8085万 | 15.84 | 30.74 | 28.2 | 161 | 新瀚新材 | 2023-08-25 五 | 22.27 | 22.36 | 22.04 | 22.93 | 21.93 | -1.43% | 2.07% | 14334 | 3203万 | 15.28 | 29.65 | 27.2 | 162 | 新瀚新材 | 2023-08-23 三 | 22.35 | 22.35 | 21.83 | 22.47 | 21.83 | -2.33% | 2.91% | 20152 | 4448万 | 15.13 | 29.37 | 26.95 | 163 | 新瀚新材 | 2023-08-22 二 | 23.00 | 23.06 | 22.35 | 23.45 | 21.68 | -3.08% | 6.02% | 41744 | 9312万 | 15.49 | 30.07 | 27.59 |
|
行情刷新 | 流通股东
|