| 股票名称 | 代码 301141 | 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 | 中科磁业 | 2024-10-22 二 | 35.81 | 36.30 | 40.02 | 43.56 | 35.80 | 10.25% | 45.62% | 203083 | 83234万 | 17.81 | 49.64 | 180.5 | 2 | 中科磁业 | 2024-10-21 一 | 33.90 | 34.08 | 36.30 | 37.66 | 33.70 | 6.51% | 20.30% | 90366 | 32450万 | 16.16 | 45.02 | 163.72 | 3 | 中科磁业 | 2024-10-18 五 | 32.94 | 32.85 | 34.08 | 34.89 | 32.64 | 3.74% | 13.34% | 59362 | 20072万 | 15.17 | 42.27 | 153.71 | 4 | 中科磁业 | 2024-10-17 四 | 32.95 | 33.15 | 32.85 | 33.47 | 32.71 | -0.90% | 8.66% | 38563 | 12759万 | 14.62 | 40.74 | 148.16 | 5 | 中科磁业 | 2024-10-16 三 | 32.23 | 32.48 | 33.15 | 34.25 | 32.04 | 2.06% | 12.08% | 53762 | 17994万 | 14.76 | 41.12 | 149.51 | 6 | 中科磁业 | 2024-10-15 二 | 32.76 | 32.88 | 32.48 | 33.30 | 32.00 | -1.22% | 9.17% | 40824 | 13361万 | 14.46 | 40.29 | 146.49 | 7 | 中科磁业 | 2024-10-14 一 | 31.23 | 30.87 | 32.88 | 33.22 | 31.20 | 6.51% | 11.46% | 50992 | 16484万 | 14.64 | 40.78 | 148.3 | 8 | 中科磁业 | 2024-10-11 五 | 33.55 | 33.70 | 30.87 | 33.55 | 30.45 | -8.40% | 10.96% | 48808 | 15461万 | 13.74 | 38.29 | 139.23 | 9 | 中科磁业 | 2024-10-10 四 | 32.31 | 31.80 | 33.70 | 35.51 | 32.06 | 5.97% | 16.46% | 73256 | 24817万 | 15 | 41.8 | 151.99 | 10 | 中科磁业 | 2024-10-09 三 | 35.40 | 37.89 | 31.80 | 35.99 | 31.68 | -16.07% | 15.44% | 68711 | 23532万 | 14.16 | 39.44 | 143.43 | 11 | 中科磁业 | 2024-10-08 二 | 40.00 | 34.02 | 37.89 | 40.20 | 34.88 | 11.38% | 23.23% | 103417 | 38681万 | 16.87 | 47 | 170.89 | 12 | 中科磁业 | 2024-09-30 一 | 30.87 | 29.84 | 34.02 | 34.77 | 30.49 | 14.01% | 23.11% | 90696 | 29381万 | 13.35 | 42.2 | 153.44 | 13 | 中科磁业 | 2024-09-27 五 | 28.13 | 28.08 | 29.84 | 30.47 | 28.13 | 6.27% | 16.92% | 66415 | 19583万 | 11.71 | 37.01 | 134.59 | 14 | 中科磁业 | 2024-09-26 四 | 27.65 | 27.54 | 28.08 | 28.20 | 27.24 | 1.96% | 8.64% | 33918 | 9395万 | 11.02 | 34.83 | 126.65 | 15 | 中科磁业 | 2024-09-25 三 | 27.57 | 27.22 | 27.54 | 28.75 | 27.40 | 1.18% | 10.28% | 40361 | 11261万 | 10.81 | 34.16 | 124.21 | 16 | 中科磁业 | 2024-09-24 二 | 26.52 | 26.40 | 27.22 | 27.22 | 26.12 | 3.11% | 8.90% | 34946 | 9387万 | 10.68 | 33.76 | 122.77 | 17 | 中科磁业 | 2024-09-23 一 | 26.21 | 26.38 | 26.40 | 27.20 | 26.10 | 0.08% | 5.60% | 21963 | 5846万 | 10.36 | 32.74 | 119.07 | 18 | 中科磁业 | 2024-09-20 五 | 26.27 | 26.27 | 26.38 | 26.85 | 25.82 | 0.42% | 4.73% | 18552 | 4877万 | 10.35 | 32.72 | 118.98 | 19 | 中科磁业 | 2024-09-19 四 | 26.06 | 25.83 | 26.27 | 26.40 | 25.82 | 1.70% | 4.04% | 15844 | 4146万 | 10.31 | 32.58 | 118.48 | 20 | 中科磁业 | 2024-09-18 三 | 25.76 | 25.75 | 25.83 | 26.12 | 25.30 | 0.31% | 3.29% | 12902 | 3315万 | 10.14 | 32.04 | 116.5 | 21 | 中科磁业 | 2024-09-13 五 | 26.69 | 26.71 | 25.75 | 26.85 | 25.71 | -3.59% | 4.28% | 16812 | 4402万 | 10.11 | 31.94 | 116.14 | 22 | 中科磁业 | 2024-09-12 四 | 27.00 | 27.11 | 26.71 | 27.39 | 26.50 | -1.48% | 5.07% | 19915 | 5355万 | 10.48 | 33.13 | 120.47 | 23 | 中科磁业 | 2024-09-11 三 | 26.45 | 26.73 | 27.11 | 27.69 | 26.42 | 1.42% | 8.17% | 32045 | 8734万 | 10.64 | 33.63 | 122.27 | 24 | 中科磁业 | 2024-09-10 二 | 26.36 | 26.27 | 26.73 | 27.30 | 26.11 | 1.75% | 7.15% | 28054 | 7525万 | 10.49 | 33.15 | 120.56 | 25 | 中科磁业 | 2024-09-09 一 | 26.00 | 26.25 | 26.27 | 26.94 | 25.66 | 0.08% | 5.14% | 20177 | 5293万 | 10.31 | 32.58 | 118.48 | 26 | 中科磁业 | 2024-09-06 五 | 27.36 | 27.31 | 26.25 | 27.47 | 26.18 | -3.88% | 5.97% | 23421 | 6246万 | 10.3 | 32.56 | 118.39 | 27 | 中科磁业 | 2024-09-05 四 | 27.27 | 27.28 | 27.31 | 27.58 | 27.10 | 0.11% | 4.10% | 16075 | 4393万 | 10.72 | 33.87 | 123.17 | 28 | 中科磁业 | 2024-09-04 三 | 27.31 | 27.60 | 27.28 | 27.73 | 27.18 | -1.16% | 4.24% | 16641 | 4566万 | 10.71 | 33.84 | 123.04 | 29 | 中科磁业 | 2024-09-03 二 | 27.30 | 27.56 | 27.60 | 28.00 | 27.20 | 0.15% | 6.33% | 24835 | 6859万 | 10.83 | 34.23 | 124.48 | 30 | 中科磁业 | 2024-09-02 一 | 27.50 | 27.47 | 27.56 | 28.05 | 27.28 | 0.33% | 7.07% | 27764 | 7667万 | 10.82 | 34.18 | 124.3 | 31 | 中科磁业 | 2024-08-30 五 | 27.18 | 27.18 | 27.47 | 27.85 | 27.06 | 1.07% | 7.13% | 27983 | 7714万 | 10.78 | 34.07 | 123.9 | 32 | 中科磁业 | 2024-08-29 四 | 26.67 | 26.78 | 27.18 | 27.35 | 26.42 | 1.49% | 4.35% | 17068 | 4619万 | 10.67 | 33.71 | 122.59 | 33 | 中科磁业 | 2024-08-28 三 | 26.68 | 26.87 | 26.78 | 27.38 | 26.58 | -0.33% | 3.32% | 13018 | 3517万 | 10.51 | 33.22 | 120.78 | 34 | 中科磁业 | 2024-08-27 二 | 27.60 | 27.57 | 26.87 | 27.75 | 26.57 | -2.54% | 4.34% | 17036 | 4586万 | 10.54 | 33.33 | 121.19 | 35 | 中科磁业 | 2024-08-26 一 | 26.99 | 27.00 | 27.57 | 27.96 | 26.53 | 2.11% | 4.84% | 19002 | 5252万 | 10.82 | 34.2 | 87.51 | 36 | 中科磁业 | 2024-08-23 五 | 27.66 | 27.28 | 27.00 | 27.70 | 26.57 | -1.03% | 3.86% | 15151 | 4093万 | 10.6 | 33.49 | 85.7 | 37 | 中科磁业 | 2024-08-22 四 | 28.18 | 28.26 | 27.28 | 28.46 | 27.11 | -3.47% | 4.81% | 18857 | 5207万 | 10.71 | 33.84 | 86.59 | 38 | 中科磁业 | 2024-08-21 三 | 28.05 | 28.20 | 28.26 | 28.54 | 27.70 | 0.21% | 2.87% | 11282 | 3191万 | 11.09 | 35.05 | 89.7 | 39 | 中科磁业 | 2024-08-20 二 | 29.09 | 28.94 | 28.20 | 29.20 | 28.09 | -2.56% | 4.49% | 17607 | 5020万 | 11.07 | 34.98 | 89.51 | 40 | 中科磁业 | 2024-08-19 一 | 29.49 | 29.52 | 28.94 | 30.14 | 28.90 | -1.96% | 4.73% | 18574 | 5484万 | 11.36 | 35.9 | 91.86 | 41 | 中科磁业 | 2024-08-16 五 | 30.00 | 29.77 | 29.52 | 30.20 | 29.52 | -0.84% | 3.81% | 14950 | 4465万 | 11.58 | 36.61 | 93.7 | 42 | 中科磁业 | 2024-08-15 四 | 29.51 | 29.64 | 29.77 | 29.94 | 29.31 | 0.44% | 3.85% | 15104 | 4488万 | 11.68 | 36.92 | 94.49 | 43 | 中科磁业 | 2024-08-14 三 | 29.60 | 29.63 | 29.64 | 29.95 | 29.32 | 0.03% | 3.64% | 14269 | 4236万 | 11.63 | 36.76 | 94.08 | 44 | 中科磁业 | 2024-08-13 二 | 29.20 | 28.89 | 29.63 | 29.63 | 28.96 | 2.56% | 3.37% | 13215 | 3875万 | 11.63 | 36.75 | 94.05 | 45 | 中科磁业 | 2024-08-12 一 | 29.67 | 29.64 | 28.89 | 29.88 | 28.75 | -2.53% | 4.06% | 15918 | 4642万 | 11.34 | 35.83 | 91.7 | 46 | 中科磁业 | 2024-08-09 五 | 29.80 | 29.52 | 29.64 | 30.34 | 29.61 | 0.41% | 4.22% | 16548 | 4938万 | 11.63 | 36.76 | 94.08 | 47 | 中科磁业 | 2024-08-08 四 | 30.11 | 30.24 | 29.52 | 30.15 | 29.04 | -2.38% | 5.32% | 20869 | 6155万 | 11.58 | 36.61 | 93.7 | 48 | 中科磁业 | 2024-08-07 三 | 29.70 | 29.84 | 30.24 | 30.53 | 29.62 | 1.34% | 4.87% | 19110 | 5771万 | 11.87 | 37.51 | 95.99 | 49 | 中科磁业 | 2024-08-06 二 | 29.70 | 29.35 | 29.84 | 29.98 | 29.40 | 1.67% | 4.95% | 19421 | 5765万 | 11.71 | 37.01 | 94.72 | 50 | 中科磁业 | 2024-08-05 一 | 30.76 | 30.78 | 29.35 | 31.10 | 29.28 | -4.65% | 8.18% | 32083 | 9685万 | 11.52 | 36.4 | 93.16 | 51 | 中科磁业 | 2024-08-02 五 | 31.38 | 31.73 | 30.78 | 31.98 | 30.68 | -2.99% | 8.15% | 31988 | 10048万 | 12.08 | 38.18 | 97.7 | 52 | 中科磁业 | 2024-08-01 四 | 31.99 | 32.11 | 31.73 | 32.29 | 31.68 | -1.18% | 10.18% | 39945 | 12774万 | 12.45 | 39.36 | 100.71 | 53 | 中科磁业 | 2024-07-31 三 | 31.09 | 31.06 | 32.11 | 32.50 | 30.83 | 3.38% | 11.11% | 43610 | 13825万 | 12.6 | 39.83 | 101.92 | 54 | 中科磁业 | 2024-07-30 二 | 30.49 | 30.60 | 31.06 | 31.21 | 30.26 | 1.50% | 7.42% | 29137 | 9009万 | 12.19 | 38.52 | 98.59 | 55 | 中科磁业 | 2024-07-29 一 | 30.41 | 30.54 | 30.60 | 30.79 | 30.29 | 0.20% | 4.88% | 19166 | 5853万 | 12.01 | 37.95 | 97.13 | 56 | 中科磁业 | 2024-07-26 五 | 31.01 | 30.39 | 30.54 | 31.06 | 30.20 | 0.49% | 6.75% | 26503 | 8120万 | 11.99 | 37.88 | 96.94 | 57 | 中科磁业 | 2024-07-25 四 | 29.90 | 30.28 | 30.39 | 30.79 | 29.82 | 0.36% | 6.46% | 25367 | 7709万 | 11.93 | 37.69 | 96.46 | 58 | 中科磁业 | 2024-07-24 三 | 30.86 | 30.95 | 30.28 | 31.21 | 30.10 | -2.16% | 8.00% | 31409 | 9614万 | 11.88 | 37.56 | 96.11 | 59 | 中科磁业 | 2024-07-23 二 | 32.32 | 32.31 | 30.95 | 32.44 | 30.90 | -4.21% | 12.00% | 47084 | 14916万 | 12.15 | 38.39 | 98.24 | 60 | 中科磁业 | 2024-07-22 一 | 32.33 | 33.21 | 32.31 | 33.36 | 32.00 | -2.71% | 14.91% | 58530 | 19014万 | 12.68 | 40.07 | 102.56 | 61 | 中科磁业 | 2024-07-19 五 | 33.70 | 34.33 | 33.21 | 35.00 | 33.10 | -3.26% | 22.79% | 89426 | 30420万 | 13.03 | 41.19 | 105.41 | 62 | 中科磁业 | 2024-07-18 四 | 32.77 | 33.09 | 34.33 | 34.85 | 32.36 | 3.75% | 23.21% | 91090 | 30560万 | 13.47 | 42.58 | 108.97 | 63 | 中科磁业 | 2024-07-17 三 | 32.22 | 32.56 | 33.09 | 33.23 | 31.41 | 1.63% | 18.86% | 74023 | 24037万 | 12.99 | 41.04 | 105.03 | 64 | 中科磁业 | 2024-07-16 二 | 31.50 | 32.00 | 32.56 | 32.57 | 31.50 | 1.75% | 14.89% | 58443 | 18769万 | 12.78 | 40.39 | 103.35 | 65 | 中科磁业 | 2024-07-15 一 | 31.18 | 30.86 | 32.00 | 33.38 | 30.70 | 3.69% | 19.22% | 75412 | 24238万 | 12.56 | 39.69 | 101.57 | 66 | 中科磁业 | 2024-07-12 五 | 31.86 | 31.90 | 30.86 | 32.11 | 30.79 | -3.26% | 12.03% | 47215 | 14768万 | 12.11 | 38.28 | 97.95 | 67 | 中科磁业 | 2024-07-11 四 | 31.30 | 30.66 | 31.90 | 32.11 | 31.02 | 4.04% | 13.59% | 53344 | 16907万 | 12.52 | 39.57 | 101.25 | 68 | 中科磁业 | 2024-07-10 三 | 30.68 | 31.15 | 30.66 | 31.56 | 30.41 | -1.57% | 11.24% | 44106 | 13655万 | 12.03 | 38.03 | 97.32 | 69 | 中科磁业 | 2024-07-09 二 | 30.00 | 30.76 | 31.15 | 31.29 | 29.48 | 1.27% | 14.61% | 57333 | 17463万 | 12.22 | 38.64 | 98.87 | 70 | 中科磁业 | 2024-07-08 一 | 33.51 | 32.75 | 30.76 | 33.62 | 30.38 | -6.08% | 17.29% | 67849 | 21646万 | 12.07 | 38.15 | 97.64 | 71 | 中科磁业 | 2024-07-05 五 | 32.15 | 32.59 | 32.75 | 32.90 | 31.38 | 0.49% | 15.77% | 61901 | 19952万 | 12.85 | 40.62 | 103.95 | 72 | 中科磁业 | 2024-07-04 四 | 33.07 | 33.42 | 32.59 | 33.98 | 32.28 | -2.48% | 20.40% | 80051 | 26397万 | 12.79 | 40.42 | 103.44 | 73 | 中科磁业 | 2024-07-03 三 | 35.01 | 36.35 | 33.42 | 37.32 | 32.95 | -8.06% | 33.54% | 131641 | 46122万 | 13.12 | 41.45 | 106.08 | 74 | 中科磁业 | 2024-07-02 二 | 36.90 | 38.70 | 36.35 | 37.87 | 35.72 | -6.07% | 39.73% | 155932 | 57121万 | 14.27 | 45.09 | 115.38 | 75 | 中科磁业 | 2024-07-01 一 | 37.84 | 32.25 | 38.70 | 38.70 | 35.88 | 20.00% | 35.58% | 139642 | 52779万 | 15.19 | 48 | 122.84 | 76 | 中科磁业 | 2024-06-28 五 | 31.53 | 31.04 | 32.25 | 32.49 | 30.58 | 3.90% | 21.18% | 83126 | 26408万 | 12.66 | 40 | 102.37 | 77 | 中科磁业 | 2024-06-27 四 | 30.45 | 30.68 | 31.04 | 31.92 | 30.35 | 1.17% | 12.50% | 49070 | 15359万 | 12.18 | 38.5 | 98.52 | 78 | 中科磁业 | 2024-06-26 三 | 29.34 | 29.90 | 30.68 | 30.74 | 29.30 | 2.61% | 7.99% | 31375 | 9458万 | 12.04 | 38.05 | 97.38 | 79 | 中科磁业 | 2024-06-25 二 | 29.11 | 29.10 | 29.90 | 30.89 | 29.02 | 2.75% | 8.50% | 33371 | 10018万 | 11.73 | 37.09 | 94.91 | 80 | 中科磁业 | 2024-06-24 一 | 29.41 | 29.96 | 29.10 | 29.89 | 29.06 | -2.87% | 4.08% | 16012 | 4707万 | 11.42 | 36.09 | 92.37 | 81 | 中科磁业 | 2024-06-21 五 | 29.97 | 29.83 | 29.96 | 30.27 | 29.11 | 0.44% | 4.27% | 16774 | 4986万 | 11.76 | 37.16 | 95.1 | 82 | 中科磁业 | 2024-06-20 四 | 31.10 | 31.02 | 29.83 | 31.35 | 29.81 | -3.84% | 8.55% | 33538 | 10199万 | 11.71 | 37 | 94.68 | 83 | 中科磁业 | 2024-06-19 三 | 31.26 | 31.26 | 31.02 | 31.99 | 30.58 | -0.77% | 10.52% | 41299 | 12952万 | 12.17 | 38.47 | 98.46 | 84 | 中科磁业 | 2024-06-18 二 | 31.36 | 30.54 | 31.26 | 31.85 | 30.86 | 2.36% | 10.88% | 42680 | 13364万 | 12.27 | 38.77 | 99.22 | 85 | 中科磁业 | 2024-06-17 一 | 30.50 | 30.56 | 30.54 | 30.83 | 30.11 | -0.07% | 5.52% | 21675 | 6591万 | 11.99 | 37.88 | 96.94 | 86 | 中科磁业 | 2024-06-14 五 | 29.72 | 29.98 | 30.56 | 30.74 | 29.51 | 1.93% | 9.02% | 35391 | 10708万 | 11.99 | 37.9 | 97 | 87 | 中科磁业 | 2024-06-13 四 | 30.00 | 29.80 | 29.98 | 30.25 | 29.44 | 0.60% | 6.41% | 25161 | 7510万 | 11.77 | 37.18 | 95.16 | 88 | 中科磁业 | 2024-06-12 三 | 29.46 | 29.44 | 29.80 | 30.40 | 29.26 | 1.22% | 7.57% | 29702 | 8878万 | 11.69 | 36.96 | 94.59 | 89 | 中科磁业 | 2024-06-11 二 | 29.10 | 29.40 | 29.44 | 29.49 | 28.05 | 0.14% | 5.08% | 19950 | 5778万 | 11.55 | 36.52 | 93.45 | 90 | 中科磁业 | 2024-06-07 五 | 29.00 | 28.90 | 29.40 | 29.50 | 28.61 | 1.73% | 5.93% | 23273 | 6788万 | 11.54 | 36.47 | 93.32 | 91 | 中科磁业 | 2024-06-06 四 | 30.60 | 29.60 | 28.90 | 30.77 | 28.90 | -2.36% | 8.10% | 31780 | 9430万 | 11.34 | 35.85 | 91.73 | 92 | 中科磁业 | 2024-06-05 三 | 29.50 | 29.65 | 29.60 | 30.46 | 29.05 | -0.17% | 8.35% | 32759 | 9769万 | 11.62 | 36.71 | 93.95 | 93 | 中科磁业 | 2024-06-04 二 | 29.90 | 30.26 | 29.65 | 30.25 | 29.05 | -2.02% | 8.56% | 33607 | 9914万 | 11.64 | 36.78 | 94.11 | 94 | 中科磁业 | 2024-06-03 一 | 32.18 | 32.59 | 30.26 | 32.55 | 29.73 | -7.15% | 17.31% | 67926 | 20885万 | 11.88 | 37.53 | 96.05 | 95 | 中科磁业 | 2024-05-31 五 | 32.72 | 32.95 | 32.59 | 33.34 | 32.50 | -1.09% | 10.80% | 42368 | 13930万 | 12.79 | 40.42 | 103.44 | 96 | 中科磁业 | 2024-05-30 四 | 32.50 | 33.90 | 32.95 | 33.77 | 32.34 | -2.80% | 17.40% | 68302 | 22481万 | 12.93 | 40.87 | 104.59 | 97 | 中科磁业 | 2024-05-29 三 | 30.55 | 30.96 | 33.90 | 35.88 | 30.35 | 9.50% | 25.51% | 100094 | 33712万 | 13.3 | 42.05 | 107.6 | 98 | 中科磁业 | 2024-05-28 二 | 30.58 | 30.54 | 30.96 | 31.58 | 30.58 | 1.38% | 7.13% | 27998 | 8689万 | 12.15 | 38.4 | 98.27 | 99 | 中科磁业 | 2024-05-27 一 | 42.92 | 42.77 | 43.06 | 43.28 | 42.12 | 0.68% | 5.48% | 15363 | 6555万 | 12.07 | 38.15 | 97.63 | 100 | 中科磁业 | 2024-05-24 五 | 42.92 | 43.10 | 42.77 | 43.68 | 42.15 | -0.77% | 6.49% | 18201 | 7807万 | 11.99 | 37.89 | 96.97 | 101 | 中科磁业 | 2024-05-23 四 | 44.27 | 44.65 | 43.10 | 44.38 | 42.90 | -3.47% | 8.30% | 23269 | 10116万 | 12.08 | 38.18 | 97.72 | 102 | 中科磁业 | 2024-05-22 三 | 42.80 | 42.90 | 44.65 | 45.77 | 42.55 | 4.08% | 12.13% | 33999 | 15139万 | 12.52 | 39.56 | 101.23 | 103 | 中科磁业 | 2024-05-21 二 | 43.99 | 44.30 | 42.90 | 44.20 | 42.45 | -3.16% | 7.19% | 20162 | 8702万 | 12.03 | 38.01 | 97.26 | 104 | 中科磁业 | 2024-05-20 一 | 43.30 | 43.10 | 44.30 | 44.68 | 43.30 | 2.78% | 9.88% | 27693 | 12204万 | 12.42 | 39.25 | 100.44 | 105 | 中科磁业 | 2024-05-17 五 | 42.36 | 42.36 | 43.10 | 43.29 | 41.90 | 1.75% | 6.83% | 19148 | 8130万 | 12.08 | 38.18 | 97.72 | 106 | 中科磁业 | 2024-05-16 四 | 42.66 | 42.90 | 42.36 | 43.66 | 42.15 | -1.26% | 8.19% | 22968 | 9822万 | 11.87 | 37.53 | 96.04 | 107 | 中科磁业 | 2024-05-15 三 | 45.48 | 44.79 | 42.90 | 46.46 | 42.52 | -4.22% | 12.79% | 35854 | 15883万 | 12.03 | 38.01 | 97.26 | 108 | 中科磁业 | 2024-05-14 二 | 44.13 | 44.10 | 44.79 | 45.65 | 44.13 | 1.56% | 7.04% | 19745 | 8843万 | 12.56 | 39.68 | 101.55 | 109 | 中科磁业 | 2024-05-13 一 | 47.05 | 48.27 | 44.10 | 47.94 | 44.04 | -8.64% | 13.87% | 38890 | 17574万 | 12.36 | 39.07 | 99.98 | 110 | 中科磁业 | 2024-05-10 五 | 47.68 | 47.99 | 48.27 | 49.95 | 46.78 | 0.58% | 17.08% | 47877 | 23143万 | 13.53 | 42.76 | 109.44 | 111 | 中科磁业 | 2024-05-09 四 | 45.68 | 45.99 | 47.99 | 48.21 | 45.60 | 4.35% | 19.54% | 54777 | 25951万 | 13.45 | 42.52 | 108.8 | 112 | 中科磁业 | 2024-05-08 三 | 44.70 | 45.33 | 45.99 | 47.98 | 44.28 | 1.46% | 15.94% | 44695 | 20702万 | 12.89 | 40.74 | 104.27 | 113 | 中科磁业 | 2024-05-07 二 | 45.59 | 44.69 | 45.33 | 46.28 | 44.87 | 1.43% | 11.36% | 31856 | 14532万 | 12.71 | 40.16 | 102.77 | 114 | 中科磁业 | 2024-05-06 一 | 43.97 | 43.33 | 44.69 | 44.97 | 43.77 | 3.14% | 8.21% | 23013 | 10214万 | 12.53 | 39.59 | 101.32 | 115 | 中科磁业 | 2024-04-30 二 | 44.50 | 44.74 | 43.33 | 45.18 | 43.33 | -3.15% | 7.80% | 21863 | 9615万 | 12.15 | 38.39 | 98.24 | 116 | 中科磁业 | 2024-04-29 一 | 43.86 | 44.17 | 44.74 | 45.10 | 43.57 | 1.29% | 10.61% | 29746 | 13257万 | 12.54 | 39.64 | 101.44 | 117 | 中科磁业 | 2024-04-26 五 | 44.00 | 44.47 | 44.17 | 44.79 | 43.50 | -0.67% | 12.25% | 34341 | 15216万 | 12.38 | 39.13 | 100.14 | 118 | 中科磁业 | 2024-04-25 四 | 43.00 | 44.17 | 44.47 | 45.35 | 42.97 | 0.68% | 13.85% | 38819 | 17140万 | 12.47 | 39.4 | 100.82 | 119 | 中科磁业 | 2024-04-24 三 | 40.81 | 40.80 | 44.17 | 44.99 | 40.35 | 8.26% | 14.95% | 41916 | 17943万 | 12.38 | 39.13 | 100.14 | 120 | 中科磁业 | 2024-04-23 二 | 40.77 | 41.58 | 40.80 | 41.64 | 40.70 | -1.88% | 7.42% | 20810 | 8553万 | 11.44 | 36.15 | 92.5 | 121 | 中科磁业 | 2024-04-22 一 | 41.24 | 41.46 | 41.58 | 43.99 | 41.00 | 0.29% | 9.24% | 25898 | 10977万 | 11.66 | 36.84 | 94.27 | 122 | 中科磁业 | 2024-04-19 五 | 42.00 | 42.88 | 41.46 | 43.44 | 41.39 | -3.31% | 9.25% | 25920 | 10947万 | 11.62 | 36.73 | 73.96 | 123 | 中科磁业 | 2024-04-18 四 | 43.27 | 42.92 | 42.88 | 43.65 | 41.81 | -0.09% | 10.32% | 28924 | 12413万 | 12.02 | 37.99 | 76.5 | 124 | 中科磁业 | 2024-04-17 三 | 40.30 | 39.54 | 42.92 | 42.99 | 40.30 | 8.55% | 12.28% | 34412 | 14469万 | 12.03 | 38.02 | 76.57 | 125 | 中科磁业 | 2024-04-16 二 | 43.60 | 44.90 | 39.54 | 44.88 | 39.30 | -11.94% | 15.12% | 42392 | 17650万 | 11.08 | 35.03 | 70.54 | 126 | 中科磁业 | 2024-04-15 一 | 46.95 | 47.86 | 44.90 | 47.54 | 42.00 | -6.18% | 15.49% | 43432 | 19567万 | 12.59 | 39.78 | 80.1 | 127 | 中科磁业 | 2024-04-12 五 | 49.00 | 48.75 | 47.86 | 50.60 | 47.80 | -1.83% | 13.42% | 37616 | 18368万 | 13.42 | 42.4 | 85.38 | 128 | 中科磁业 | 2024-04-11 四 | 50.00 | 51.88 | 48.75 | 51.49 | 48.50 | -6.03% | 16.44% | 46082 | 22834万 | 13.67 | 43.19 | 86.97 | 129 | 中科磁业 | 2024-04-10 三 | 53.81 | 55.98 | 51.88 | 53.95 | 51.30 | -7.32% | 22.65% | 63483 | 33317万 | 14.54 | 45.96 | 92.55 | 130 | 中科磁业 | 2024-04-09 二 | 51.19 | 52.10 | 55.98 | 58.98 | 50.05 | 7.45% | 31.85% | 89274 | 48563万 | 15.69 | 49.6 | 99.87 | 131 | 中科磁业 | 2024-04-08 一 | 53.00 | 53.13 | 52.10 | 57.78 | 51.00 | -1.94% | 28.20% | 79041 | 43323万 | 14.6 | 46.16 | 92.95 | 132 | 中科磁业 | 2024-04-03 三 | 52.15 | 51.81 | 53.13 | 56.59 | 50.01 | 2.55% | 29.61% | 82994 | 44940万 | 14.89 | 47.07 | 94.78 | 133 | 中科磁业 | 2024-04-02 二 | 48.60 | 49.42 | 51.81 | 51.97 | 48.28 | 4.84% | 27.27% | 58407 | 29535万 | 11.1 | 45.9 | 92.43 | 134 | 中科磁业 | 2024-04-01 一 | 48.71 | 48.65 | 49.42 | 50.99 | 48.30 | 1.58% | 15.20% | 32560 | 16227万 | 10.59 | 43.78 | 88.17 | 135 | 中科磁业 | 2024-03-29 五 | 47.15 | 47.72 | 48.65 | 49.29 | 47.15 | 1.95% | 10.99% | 23544 | 11458万 | 10.42 | 43.1 | 86.79 | 136 | 中科磁业 | 2024-03-28 四 | 45.99 | 46.29 | 47.72 | 48.80 | 45.88 | 3.09% | 11.40% | 24411 | 11594万 | 10.22 | 42.28 | 85.13 | 137 | 中科磁业 | 2024-03-27 三 | 46.72 | 46.68 | 46.29 | 47.56 | 46.20 | -0.84% | 8.75% | 18746 | 8803万 | 9.92 | 41.01 | 82.58 | 138 | 中科磁业 | 2024-03-26 二 | 47.95 | 48.02 | 46.68 | 48.44 | 46.10 | -2.79% | 10.79% | 23123 | 10877万 | 10 | 41.36 | 83.28 |
|
行情刷新 | 流通股东
|