| 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 | 2024-05-06 一 | 43.97 | 43.33 | 44.69 | 44.97 | 43.77 | 3.14% | 8.21% | 23013 | 10214万 | 12.53 | 39.59 | 101.32 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 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 | 26 | 中科磁业 | 2024-03-25 一 | 48.53 | 49.00 | 48.02 | 50.35 | 47.80 | -2.00% | 12.47% | 26721 | 13076万 | 10.29 | 42.54 | 85.67 | 27 | 中科磁业 | 2024-03-22 五 | 50.52 | 50.91 | 49.00 | 50.84 | 48.58 | -3.75% | 16.28% | 34885 | 17229万 | 10.5 | 43.41 | 87.42 | 28 | 中科磁业 | 2024-03-21 四 | 51.72 | 51.98 | 50.91 | 52.28 | 50.28 | -2.06% | 15.30% | 32767 | 16740万 | 10.91 | 45.1 | 90.82 | 29 | 中科磁业 | 2024-03-20 三 | 51.97 | 52.77 | 51.98 | 52.72 | 51.08 | -1.50% | 17.28% | 37015 | 19160万 | 11.14 | 46.05 | 92.73 | 30 | 中科磁业 | 2024-03-19 二 | 52.31 | 52.29 | 52.77 | 54.99 | 51.91 | 0.92% | 25.40% | 54410 | 29137万 | 11.3 | 46.75 | 94.14 | 31 | 中科磁业 | 2024-03-18 一 | 51.12 | 51.67 | 52.29 | 52.31 | 51.00 | 1.20% | 19.11% | 40927 | 21215万 | 11.2 | 46.33 | 93.29 | 32 | 中科磁业 | 2024-03-15 五 | 51.45 | 52.70 | 51.67 | 51.94 | 49.50 | -1.95% | 23.12% | 49525 | 25089万 | 11.07 | 45.78 | 92.18 | 33 | 中科磁业 | 2024-03-14 四 | 51.80 | 51.40 | 52.70 | 55.28 | 51.51 | 2.53% | 29.64% | 63486 | 33905万 | 11.29 | 46.69 | 94.02 | 34 | 中科磁业 | 2024-03-08 五 | 54.28 | 55.00 | 54.13 | 55.17 | 52.25 | -1.58% | 30.65% | 65666 | 35052万 | 11.6 | 47.96 | 96.57 | 35 | 中科磁业 | 2024-03-07 四 | 50.44 | 50.40 | 55.00 | 59.99 | 49.52 | 9.13% | 48.71% | 104352 | 57243万 | 11.78 | 48.73 | 98.12 | 36 | 中科磁业 | 2024-03-06 三 | 49.00 | 49.62 | 50.40 | 51.88 | 48.51 | 1.57% | 26.30% | 56340 | 28356万 | 10.8 | 44.65 | 89.91 | 37 | 中科磁业 | 2024-03-05 二 | 48.03 | 48.63 | 49.62 | 52.15 | 47.56 | 2.04% | 31.84% | 68215 | 34210万 | 10.63 | 43.96 | 88.52 | 38 | 中科磁业 | 2024-03-04 一 | 46.54 | 46.54 | 48.63 | 48.63 | 44.80 | 4.49% | 24.01% | 51441 | 24223万 | 10.42 | 43.08 | 86.76 | 39 | 中科磁业 | 2024-03-01 五 | 46.48 | 46.99 | 46.54 | 47.50 | 45.80 | -0.96% | 19.47% | 41716 | 19413万 | 9.97 | 41.23 | 83.03 | 40 | 中科磁业 | 2024-02-29 四 | 42.95 | 45.08 | 46.99 | 47.24 | 42.95 | 4.24% | 22.33% | 47836 | 21880万 | 10.07 | 41.63 | 83.83 | 41 | 中科磁业 | 2024-02-28 三 | 47.24 | 47.44 | 45.08 | 52.20 | 44.95 | -4.97% | 35.88% | 76858 | 37740万 | 9.66 | 39.94 | 80.42 | 42 | 中科磁业 | 2024-02-27 二 | 45.26 | 46.00 | 47.44 | 47.45 | 44.87 | 3.13% | 23.43% | 50194 | 23373万 | 10.16 | 42.03 | 84.63 | 43 | 中科磁业 | 2024-02-26 一 | 46.00 | 45.74 | 46.00 | 47.20 | 45.00 | 0.57% | 22.34% | 47858 | 22085万 | 9.85 | 40.75 | 82.06 | 44 | 中科磁业 | 2024-02-23 五 | 45.30 | 45.46 | 45.74 | 46.30 | 44.66 | 0.62% | 20.90% | 44780 | 20368万 | 9.8 | 40.52 | 81.6 | 45 | 中科磁业 | 2024-02-22 四 | 43.90 | 44.65 | 45.46 | 46.45 | 43.33 | 1.81% | 22.06% | 47264 | 21244万 | 9.74 | 40.28 | 81.1 | 46 | 中科磁业 | 2024-02-21 三 | 45.01 | 46.25 | 44.65 | 48.45 | 44.20 | -3.46% | 30.40% | 65124 | 29868万 | 9.56 | 39.56 | 79.66 | 47 | 中科磁业 | 2024-02-20 二 | 42.64 | 43.91 | 46.25 | 46.57 | 42.50 | 5.33% | 31.95% | 68447 | 30663万 | 9.91 | 40.98 | 82.51 | 48 | 中科磁业 | 2024-02-19 一 | 40.14 | 43.03 | 43.91 | 45.90 | 40.10 | 2.05% | 30.78% | 65940 | 28207万 | 9.41 | 38.9 | 78.34 | 49 | 中科磁业 | 2024-02-08 四 | 44.00 | 42.24 | 43.03 | 45.56 | 40.15 | 1.87% | 35.04% | 75054 | 31993万 | 9.22 | 38.12 | 76.77 | 50 | 中科磁业 | 2024-02-07 三 | 35.00 | 35.20 | 42.24 | 42.24 | 34.36 | 20.00% | 26.01% | 55729 | 22061万 | 9.05 | 37.42 | 75.36 | 51 | 中科磁业 | 2024-02-06 二 | 30.67 | 33.25 | 35.20 | 35.90 | 30.36 | 5.86% | 21.71% | 46503 | 15821万 | 7.54 | 31.19 | 62.8 | 52 | 中科磁业 | 2024-02-05 一 | 40.50 | 41.56 | 33.25 | 40.75 | 33.25 | -20.00% | 25.66% | 54973 | 19420万 | 7.12 | 29.46 | 59.32 | 53 | 中科磁业 | 2024-02-02 五 | 45.20 | 45.20 | 41.56 | 46.44 | 38.95 | -8.05% | 29.40% | 62973 | 27279万 | 8.9 | 36.82 | 74.14 | 54 | 中科磁业 | 2024-02-01 四 | 48.61 | 49.18 | 45.20 | 48.64 | 45.05 | -8.09% | 30.13% | 64550 | 30016万 | 9.68 | 40.04 | 80.64 | 55 | 中科磁业 | 2024-01-31 三 | 43.60 | 47.99 | 49.18 | 52.39 | 43.60 | 2.48% | 40.97% | 87771 | 41704万 | 10.54 | 43.57 | 87.74 | 56 | 中科磁业 | 2024-01-30 二 | 46.31 | 47.83 | 47.99 | 51.19 | 45.25 | 0.33% | 43.11% | 92343 | 45268万 | 10.28 | 42.52 | 85.61 | 57 | 中科磁业 | 2024-01-29 一 | 39.88 | 39.86 | 47.83 | 47.83 | 39.52 | 19.99% | 37.93% | 81248 | 36641万 | 10.25 | 42.37 | 85.33 | 58 | 中科磁业 | 2024-01-26 五 | 40.67 | 40.39 | 39.86 | 41.45 | 39.68 | -1.31% | 6.14% | 13159 | 5344万 | 8.54 | 35.31 | 71.11 | 59 | 中科磁业 | 2024-01-25 四 | 39.08 | 39.30 | 40.39 | 40.49 | 38.52 | 2.77% | 6.94% | 14857 | 5924万 | 8.65 | 35.78 | 72.06 | 60 | 中科磁业 | 2024-01-24 三 | 38.72 | 38.25 | 39.30 | 39.30 | 37.60 | 2.75% | 6.12% | 13105 | 5031万 | 8.42 | 34.82 | 70.11 | 61 | 中科磁业 | 2024-01-23 二 | 37.07 | 37.32 | 38.25 | 38.68 | 37.05 | 2.49% | 5.31% | 11382 | 4338万 | 8.19 | 33.89 | 68.24 | 62 | 中科磁业 | 2024-01-22 一 | 39.92 | 39.71 | 37.32 | 39.99 | 37.20 | -6.02% | 4.61% | 9868 | 3798万 | 7.99 | 33.06 | 66.58 | 63 | 中科磁业 | 2024-01-19 五 | 40.80 | 40.71 | 39.71 | 41.19 | 39.65 | -2.46% | 3.37% | 7217 | 2906万 | 8.51 | 35.18 | 70.84 | 64 | 中科磁业 | 2024-01-18 四 | 40.57 | 40.57 | 40.71 | 40.80 | 39.43 | 0.35% | 5.69% | 12187 | 4879万 | 8.72 | 36.07 | 72.63 | 65 | 中科磁业 | 2024-01-17 三 | 42.15 | 41.79 | 40.57 | 42.15 | 40.57 | -2.92% | 3.45% | 7400 | 3047万 | 8.69 | 35.94 | 72.38 | 66 | 中科磁业 | 2024-01-16 二 | 42.29 | 42.27 | 41.79 | 42.45 | 41.22 | -1.14% | 4.98% | 10675 | 4445万 | 8.95 | 37.02 | 74.55 | 67 | 中科磁业 | 2024-01-15 一 | 42.83 | 42.83 | 42.27 | 42.98 | 42.00 | -1.31% | 4.02% | 8607 | 3648万 | 9.06 | 37.45 | 75.41 | 68 | 中科磁业 | 2024-01-12 五 | 43.55 | 43.64 | 42.83 | 44.05 | 42.75 | -1.86% | 4.08% | 8750 | 3805万 | 9.17 | 37.95 | 76.41 | 69 | 中科磁业 | 2024-01-11 四 | 42.68 | 42.55 | 43.64 | 43.80 | 42.38 | 2.56% | 5.77% | 12354 | 5343万 | 9.35 | 38.66 | 77.85 | 70 | 中科磁业 | 2024-01-10 三 | 43.27 | 43.42 | 42.55 | 43.63 | 42.38 | -2.00% | 4.31% | 9224 | 3968万 | 9.12 | 37.7 | 75.91 | 71 | 中科磁业 | 2024-01-09 二 | 43.96 | 43.65 | 43.42 | 44.47 | 43.32 | -0.53% | 4.18% | 8950 | 3922万 | 9.3 | 38.47 | 77.46 | 72 | 中科磁业 | 2024-01-08 一 | 44.09 | 44.13 | 43.65 | 44.69 | 43.62 | -1.09% | 4.45% | 9524 | 4201万 | 9.35 | 38.67 | 77.87 | 73 | 中科磁业 | 2024-01-05 五 | 45.01 | 45.01 | 44.13 | 45.91 | 44.05 | -1.96% | 5.67% | 12141 | 5442万 | 9.45 | 39.1 | 78.73 | 74 | 中科磁业 | 2024-01-04 四 | 45.56 | 45.60 | 45.01 | 45.59 | 44.86 | -1.29% | 3.56% | 7628 | 3446万 | 9.64 | 39.88 | 80.3 | 75 | 中科磁业 | 2024-01-03 三 | 45.91 | 46.24 | 45.60 | 46.48 | 45.15 | -1.38% | 5.27% | 11294 | 5156万 | 9.77 | 40.4 | 81.35 | 76 | 中科磁业 | 2024-01-02 二 | 47.00 | 46.54 | 46.24 | 47.03 | 46.15 | -0.64% | 4.64% | 9936 | 4627万 | 9.91 | 40.97 | 82.49 | 77 | 中科磁业 | 2023-12-29 五 | 46.65 | 46.65 | 46.54 | 47.05 | 46.35 | -0.24% | 6.60% | 14128 | 6602万 | 9.97 | 41.23 | 83.03 | 78 | 中科磁业 | 2023-12-28 四 | 44.78 | 44.90 | 46.65 | 46.90 | 44.39 | 3.90% | 11.12% | 23819 | 11013万 | 9.99 | 41.33 | 83.22 | 79 | 中科磁业 | 2023-12-27 三 | 44.98 | 45.03 | 44.90 | 45.26 | 44.61 | -0.29% | 4.32% | 9258 | 4156万 | 9.62 | 39.78 | 80.1 | 80 | 中科磁业 | 2023-12-26 二 | 46.05 | 46.65 | 45.03 | 46.38 | 44.95 | -3.47% | 6.53% | 13991 | 6372万 | 9.65 | 39.89 | 80.33 | 81 | 中科磁业 | 2023-12-25 一 | 45.01 | 45.52 | 46.65 | 47.48 | 45.00 | 2.48% | 9.49% | 20329 | 9451万 | 9.99 | 41.33 | 83.22 | 82 | 中科磁业 | 2023-12-22 五 | 45.50 | 45.40 | 45.52 | 46.90 | 44.80 | 0.26% | 8.44% | 18078 | 8279万 | 9.75 | 40.33 | 81.21 | 83 | 中科磁业 | 2023-12-21 四 | 45.65 | 45.70 | 45.40 | 46.08 | 44.28 | -0.66% | 6.56% | 14045 | 6331万 | 9.73 | 40.22 | 80.99 | 84 | 中科磁业 | 2023-12-20 三 | 46.32 | 46.22 | 45.70 | 46.87 | 45.70 | -1.13% | 4.12% | 8821 | 4091万 | 9.79 | 40.49 | 81.53 | 85 | 中科磁业 | 2023-12-19 二 | 46.00 | 46.10 | 46.22 | 46.79 | 45.57 | 0.26% | 4.10% | 8778 | 4061万 | 9.9 | 40.95 | 82.46 | 86 | 中科磁业 | 2023-12-18 一 | 47.67 | 47.74 | 46.10 | 47.96 | 45.89 | -3.44% | 6.53% | 13978 | 6534万 | 9.88 | 40.84 | 82.24 | 87 | 中科磁业 | 2023-12-15 五 | 48.40 | 48.21 | 47.74 | 48.86 | 47.74 | -0.97% | 5.69% | 12181 | 5874万 | 10.23 | 42.3 | 85.17 | 88 | 中科磁业 | 2023-12-14 四 | 50.18 | 49.73 | 48.21 | 50.30 | 48.17 | -3.06% | 8.39% | 17978 | 8833万 | 10.33 | 42.71 | 86.01 | 89 | 中科磁业 | 2023-12-13 三 | 49.30 | 49.29 | 49.73 | 50.52 | 48.93 | 0.89% | 10.18% | 21797 | 10875万 | 10.65 | 44.06 | 88.72 | 90 | 中科磁业 | 2023-12-12 二 | 49.92 | 50.10 | 49.29 | 50.20 | 49.10 | -1.62% | 6.79% | 14553 | 7197万 | 10.56 | 43.67 | 87.93 | 91 | 中科磁业 | 2023-12-11 一 | 49.29 | 50.09 | 50.10 | 50.40 | 49.18 | 0.02% | 8.17% | 17509 | 8725万 | 10.73 | 44.39 | 89.38 | 92 | 中科磁业 | 2023-12-08 五 | 49.20 | 50.20 | 50.09 | 50.83 | 49.20 | -0.22% | 12.22% | 26186 | 13116万 | 10.73 | 44.38 | 89.36 | 93 | 中科磁业 | 2023-12-07 四 | 48.99 | 49.29 | 50.20 | 53.00 | 47.60 | 1.85% | 20.29% | 43475 | 21523万 | 10.75 | 44.47 | 89.56 | 94 | 中科磁业 | 2023-12-06 三 | 47.89 | 47.72 | 49.29 | 50.88 | 47.66 | 3.29% | 17.38% | 37227 | 18528万 | 10.56 | 43.67 | 87.93 | 95 | 中科磁业 | 2023-12-05 二 | 48.44 | 49.00 | 47.72 | 49.19 | 47.72 | -2.61% | 7.33% | 15707 | 7598万 | 10.22 | 42.28 | 85.13 | 96 | 中科磁业 | 2023-12-04 一 | 48.00 | 47.96 | 49.00 | 49.89 | 48.00 | 2.17% | 10.35% | 22163 | 10856万 | 10.5 | 43.41 | 87.42 | 97 | 中科磁业 | 2023-12-01 五 | 47.86 | 48.32 | 47.96 | 48.35 | 47.29 | -0.75% | 8.06% | 17271 | 8251万 | 10.27 | 42.49 | 85.56 | 98 | 中科磁业 | 2023-11-30 四 | 47.60 | 47.90 | 48.32 | 49.70 | 47.05 | 0.88% | 11.34% | 24283 | 11703万 | 10.35 | 42.81 | 86.2 | 99 | 中科磁业 | 2023-11-29 三 | 48.27 | 48.31 | 47.90 | 48.84 | 47.79 | -0.85% | 4.79% | 10262 | 4962万 | 10.26 | 42.44 | 85.45 | 100 | 中科磁业 | 2023-11-28 二 | 48.10 | 48.08 | 48.31 | 48.85 | 47.66 | 0.48% | 5.65% | 12098 | 5845万 | 10.35 | 42.8 | 86.18 | 101 | 中科磁业 | 2023-11-27 一 | 48.01 | 48.01 | 48.08 | 48.54 | 47.38 | 0.15% | 5.92% | 12682 | 6082万 | 10.3 | 42.6 | 85.77 | 102 | 中科磁业 | 2023-11-24 五 | 50.30 | 50.32 | 48.01 | 50.30 | 47.91 | -4.59% | 10.65% | 22816 | 11098万 | 10.28 | 42.53 | 85.65 | 103 | 中科磁业 | 2023-11-23 四 | 49.80 | 50.25 | 50.32 | 50.70 | 49.31 | 0.14% | 6.98% | 14960 | 7507万 | 10.78 | 44.58 | 89.77 | 104 | 中科磁业 | 2023-11-22 三 | 52.10 | 52.18 | 50.25 | 52.48 | 49.90 | -3.70% | 14.54% | 31142 | 15831万 | 10.76 | 44.52 | 89.65 | 105 | 中科磁业 | 2023-11-21 二 | 53.70 | 53.15 | 52.18 | 54.76 | 51.72 | -1.83% | 20.24% | 43350 | 23099万 | 11.18 | 46.23 | 93.09 | 106 | 中科磁业 | 2023-11-20 一 | 51.25 | 50.92 | 53.15 | 53.49 | 50.41 | 4.38% | 20.06% | 42972 | 22508万 | 11.39 | 47.09 | 94.82 | 107 | 中科磁业 | 2023-11-17 五 | 50.55 | 50.88 | 50.92 | 51.54 | 49.74 | 0.08% | 9.42% | 20185 | 10237万 | 10.91 | 45.11 | 90.84 | 108 | 中科磁业 | 2023-11-16 四 | 52.03 | 52.47 | 50.88 | 52.52 | 50.82 | -3.03% | 12.73% | 27272 | 14050万 | 10.9 | 45.08 | 90.77 | 109 | 中科磁业 | 2023-11-15 三 | 52.26 | 52.02 | 52.47 | 53.08 | 52.03 | 0.87% | 14.84% | 31798 | 16681万 | 11.24 | 46.49 | 93.61 | 110 | 中科磁业 | 2023-11-14 二 | 52.10 | 51.90 | 52.02 | 52.33 | 51.45 | 0.23% | 9.85% | 21102 | 10959万 | 11.14 | 46.09 | 92.8 | 111 | 中科磁业 | 2023-11-13 一 | 50.53 | 50.53 | 51.90 | 52.20 | 50.53 | 2.71% | 11.72% | 25107 | 12950万 | 11.12 | 45.98 | 92.59 | 112 | 中科磁业 | 2023-11-10 五 | 51.50 | 51.62 | 50.53 | 52.00 | 50.46 | -2.11% | 10.65% | 22814 | 11627万 | 10.82 | 44.77 | 90.15 | 113 | 中科磁业 | 2023-11-09 四 | 51.75 | 51.93 | 51.62 | 52.89 | 51.54 | -0.60% | 13.99% | 29979 | 15603万 | 11.06 | 45.73 | 92.09 | 114 | 中科磁业 | 2023-11-08 三 | 52.89 | 53.53 | 51.93 | 52.91 | 51.51 | -2.99% | 20.44% | 43797 | 22817万 | 11.12 | 46.01 | 92.64 | 115 | 中科磁业 | 2023-11-07 二 | 53.38 | 54.20 | 53.53 | 54.49 | 53.01 | -1.24% | 23.16% | 49603 | 26573万 | 11.47 | 47.42 | 95.5 | 116 | 中科磁业 | 2023-11-06 一 | 54.66 | 54.04 | 54.20 | 55.66 | 53.18 | 0.30% | 33.31% | 71349 | 38662万 | 11.61 | 48.02 | 96.69 | 117 | 中科磁业 | 2023-11-03 五 | 52.53 | 53.02 | 54.04 | 54.98 | 52.53 | 1.92% | 26.09% | 55884 | 30122万 | 11.58 | 47.88 | 96.41 | 118 | 中科磁业 | 2023-11-02 四 | 53.33 | 54.06 | 53.02 | 55.86 | 52.00 | -1.92% | 27.14% | 58147 | 31120万 | 11.36 | 46.97 | 94.59 | 119 | 中科磁业 | 2023-11-01 三 | 52.07 | 52.72 | 54.06 | 54.61 | 51.87 | 2.54% | 30.58% | 65506 | 34897万 | 11.58 | 47.89 | 96.44 | 120 | 中科磁业 | 2023-10-31 二 | 51.20 | 50.88 | 52.72 | 53.68 | 50.18 | 3.62% | 30.56% | 65465 | 34187万 | 11.29 | 46.71 | 94.05 | 121 | 中科磁业 | 2023-10-30 一 | 48.70 | 48.90 | 50.88 | 51.60 | 48.52 | 4.05% | 20.11% | 43081 | 21656万 | 10.9 | 45.08 | 90.77 | 122 | 中科磁业 | 2023-10-27 五 | 50.08 | 50.90 | 48.90 | 51.20 | 48.71 | -3.93% | 18.14% | 38854 | 19418万 | 10.48 | 43.32 | 91.17 | 123 | 中科磁业 | 2023-10-26 四 | 49.35 | 50.30 | 50.90 | 51.68 | 48.71 | 1.19% | 20.25% | 43378 | 21771万 | 10.9 | 45.09 | 94.9 | 124 | 中科磁业 | 2023-10-25 三 | 50.11 | 51.33 | 50.30 | 50.99 | 49.23 | -2.01% | 21.41% | 45860 | 22939万 | 10.78 | 44.56 | 93.78 | 125 | 中科磁业 | 2023-10-24 二 | 47.49 | 46.99 | 51.33 | 55.09 | 46.99 | 9.24% | 24.56% | 52603 | 26934万 | 11 | 45.48 | 95.7 | 126 | 中科磁业 | 2023-10-23 一 | 48.62 | 48.95 | 46.99 | 48.89 | 46.70 | -4.00% | 10.62% | 22746 | 10754万 | 10.07 | 41.63 | 87.61 | 127 | 中科磁业 | 2023-10-20 五 | 48.18 | 49.38 | 48.95 | 50.64 | 48.18 | -0.87% | 11.18% | 23947 | 11863万 | 10.49 | 43.37 | 91.27 | 128 | 中科磁业 | 2023-10-19 四 | 48.29 | 48.15 | 49.38 | 52.89 | 47.61 | 2.55% | 17.81% | 38142 | 19269万 | 10.58 | 43.75 | 92.07 | 129 | 中科磁业 | 2023-10-18 三 | 49.07 | 49.05 | 48.15 | 49.33 | 47.79 | -1.83% | 5.16% | 11052 | 5336万 | 10.31 | 42.66 | 89.77 | 130 | 中科磁业 | 2023-10-17 二 | 49.81 | 49.96 | 49.05 | 50.20 | 48.59 | -1.82% | 6.59% | 14108 | 6924万 | 10.51 | 43.46 | 91.45 | 131 | 中科磁业 | 2023-10-16 一 | 51.30 | 50.95 | 49.96 | 51.47 | 49.59 | -1.94% | 7.66% | 16410 | 8228万 | 10.7 | 44.26 | 93.15 | 132 | 中科磁业 | 2023-10-13 五 | 51.28 | 51.68 | 50.95 | 52.18 | 50.80 | -1.41% | 8.90% | 19075 | 9770万 | 10.91 | 45.14 | 95 | 133 | 中科磁业 | 2023-10-12 四 | 51.47 | 51.43 | 51.68 | 52.63 | 50.75 | 0.49% | 12.25% | 26252 | 13554万 | 11.07 | 45.79 | 96.36 | 134 | 中科磁业 | 2023-10-11 三 | 50.46 | 50.56 | 51.43 | 52.07 | 50.06 | 1.72% | 11.41% | 24453 | 12518万 | 11.02 | 45.56 | 95.89 | 135 | 中科磁业 | 2023-10-10 二 | 51.00 | 50.87 | 50.56 | 51.42 | 50.02 | -0.61% | 10.22% | 21891 | 11126万 | 10.83 | 44.79 | 94.27 | 136 | 中科磁业 | 2023-10-09 一 | 50.00 | 50.29 | 50.87 | 51.46 | 48.88 | 1.15% | 12.94% | 27714 | 13979万 | 10.9 | 45.07 | 94.85 | 137 | 中科磁业 | 2023-09-28 四 | 50.29 | 50.25 | 50.29 | 51.50 | 50.18 | 0.08% | 9.46% | 19182 | 9725万 | 10.19 | 44.55 | 93.76 | 138 | 中科磁业 | 2023-09-27 三 | 51.21 | 51.24 | 50.25 | 52.29 | 50.25 | -1.93% | 10.95% | 22192 | 11369万 | 10.19 | 44.52 | 93.69 | 139 | 中科磁业 | 2023-09-26 二 | 51.99 | 51.91 | 51.24 | 52.09 | 50.80 | -1.29% | 9.55% | 19362 | 9959万 | 10.39 | 45.4 | 95.54 | 140 | 中科磁业 | 2023-09-25 一 | 53.21 | 52.90 | 51.91 | 53.80 | 51.86 | -1.87% | 10.23% | 20735 | 10875万 | 10.52 | 45.99 | 96.78 | 141 | 中科磁业 | 2023-09-22 五 | 51.86 | 51.65 | 52.90 | 53.18 | 51.44 | 2.42% | 10.10% | 20466 | 10741万 | 10.72 | 46.87 | 98.63 | 142 | 中科磁业 | 2023-09-21 四 | 52.80 | 52.11 | 51.65 | 52.81 | 51.39 | -0.88% | 8.17% | 16555 | 8586万 | 10.47 | 45.76 | 96.3 | 143 | 中科磁业 | 2023-09-20 三 | 53.44 | 53.41 | 52.11 | 53.94 | 52.11 | -2.43% | 11.95% | 24221 | 12817万 | 10.56 | 46.17 | 97.16 | 144 | 中科磁业 | 2023-09-19 二 | 57.50 | 58.20 | 53.41 | 57.79 | 53.40 | -8.23% | 23.80% | 48244 | 26474万 | 10.83 | 47.32 | 99.58 | 145 | 中科磁业 | 2023-09-18 一 | 57.40 | 58.00 | 58.20 | 60.57 | 57.02 | 0.34% | 26.77% | 54257 | 31875万 | 11.8 | 51.56 | 108.51 | 146 | 中科磁业 | 2023-09-15 五 | 54.80 | 55.77 | 58.00 | 59.98 | 54.80 | 4.00% | 29.79% | 60392 | 34678万 | 11.76 | 51.38 | 108.14 | 147 | 中科磁业 | 2023-09-14 四 | 55.25 | 55.53 | 55.77 | 57.80 | 55.01 | 0.43% | 16.75% | 33945 | 19130万 | 11.31 | 49.41 | 103.98 | 148 | 中科磁业 | 2023-09-13 三 | 55.39 | 55.72 | 55.53 | 56.30 | 54.60 | -0.34% | 10.93% | 22151 | 12264万 | 11.26 | 49.2 | 103.53 | 149 | 中科磁业 | 2023-09-12 二 | 56.74 | 56.35 | 55.72 | 56.98 | 55.58 | -1.12% | 12.49% | 25311 | 14201万 | 11.3 | 49.36 | 103.89 | 150 | 中科磁业 | 2023-09-11 一 | 57.76 | 58.50 | 56.35 | 58.20 | 55.50 | -3.68% | 17.94% | 36363 | 20531万 | 11.42 | 49.92 | 105.06 | 151 | 中科磁业 | 2023-09-08 五 | 57.50 | 58.10 | 58.50 | 59.58 | 56.60 | 0.69% | 23.92% | 48494 | 28270万 | 11.86 | 51.83 | 109.07 | 152 | 中科磁业 | 2023-09-07 四 | 57.71 | 57.17 | 58.10 | 60.11 | 55.50 | 1.63% | 28.29% | 57349 | 33238万 | 11.78 | 51.47 | 108.33 | 153 | 中科磁业 | 2023-09-06 三 | 57.50 | 57.66 | 57.17 | 57.93 | 55.88 | -0.85% | 15.55% | 31513 | 17929万 | 11.59 | 50.65 | 106.59 | 154 | 中科磁业 | 2023-09-05 二 | 60.13 | 60.37 | 57.66 | 60.25 | 57.31 | -4.49% | 27.60% | 55957 | 32709万 | 11.69 | 51.08 | 107.51 | 155 | 中科磁业 | 2023-09-04 一 | 56.91 | 57.81 | 60.37 | 63.35 | 56.40 | 4.43% | 38.52% | 78076 | 46523万 | 12.24 | 53.48 | 112.56 | 156 | 中科磁业 | 2023-09-01 五 | 57.71 | 57.14 | 57.81 | 59.67 | 56.31 | 1.17% | 21.51% | 43595 | 25354万 | 11.72 | 51.22 | 107.79 | 157 | 中科磁业 | 2023-08-31 四 | 58.00 | 57.54 | 57.14 | 58.95 | 56.73 | -0.70% | 15.93% | 32294 | 18603万 | 11.58 | 50.62 | 106.54 | 158 | 中科磁业 | 2023-08-30 三 | 56.40 | 56.68 | 57.54 | 58.80 | 55.69 | 1.52% | 24.63% | 49932 | 28678万 | 11.66 | 50.98 | 107.28 | 159 | 中科磁业 | 2023-08-29 二 | 51.60 | 51.08 | 56.68 | 58.50 | 51.20 | 10.96% | 29.14% | 59064 | 32853万 | 11.49 | 50.22 | 105.68 | 160 | 中科磁业 | 2023-08-28 一 | 56.48 | 52.30 | 51.08 | 56.50 | 50.85 | -2.33% | 16.77% | 33994 | 18028万 | 10.35 | 45.25 | 95.24 | 161 | 中科磁业 | 2023-08-25 五 | 54.12 | 55.00 | 52.30 | 54.66 | 51.83 | -4.91% | 17.89% | 36266 | 19237万 | 10.6 | 46.34 | 97.51 | 162 | 中科磁业 | 2023-08-23 三 | 63.00 | 63.40 | 60.72 | 63.38 | 60.41 | -4.23% | 20.83% | 42216 | 26019万 | 12.31 | 53.79 | 72.63 | 163 | 中科磁业 | 2023-08-22 二 | 69.31 | 68.74 | 63.40 | 69.90 | 62.11 | -7.77% | 33.99% | 68893 | 44597万 | 12.85 | 56.17 | 75.84 |
|
行情刷新 | 流通股东
|