股票名称 代码 301160 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 翔楼新材 2026-06-22 一 47.03 46.99 55.24 56.18 46.82 17.56% 18.57% 205701 109660万 61.19 90.96 44.66 2 翔楼新材 2026-06-18 四 43.70 44.20 46.99 47.98 43.50 6.31% 7.69% 85218 39758万 52.05 77.37 37.99 3 翔楼新材 2026-06-17 三 44.44 44.91 44.20 44.79 42.89 -1.58% 4.54% 50337 22042万 48.96 72.78 35.73 4 翔楼新材 2026-06-16 二 43.50 43.83 44.91 45.55 42.80 2.46% 4.72% 52318 23151万 49.75 73.95 36.31 5 翔楼新材 2026-06-15 一 43.50 42.86 43.83 44.45 42.70 2.26% 4.19% 46376 20237万 48.55 72.17 35.43 6 翔楼新材 2026-06-12 五 43.05 42.21 42.86 44.30 41.94 1.54% 3.93% 43491 18693万 47.48 70.57 34.65 7 翔楼新材 2026-06-11 四 42.56 43.35 42.21 43.65 41.80 -2.63% 3.60% 39883 16910万 46.76 69.5 34.12 8 翔楼新材 2026-06-10 三 44.14 44.58 43.35 44.88 42.28 -2.76% 4.19% 46459 20178万 48.02 71.38 35.04 9 翔楼新材 2026-06-09 二 45.36 44.84 44.58 45.78 43.68 -0.58% 4.89% 54179 24020万 49.38 73.4 36.04 10 翔楼新材 2026-06-08 一 43.00 44.35 44.84 46.50 42.41 1.10% 7.64% 84596 38158万 49.67 73.83 36.25 11 翔楼新材 2026-06-05 五 43.04 42.97 44.35 45.50 40.61 3.21% 7.58% 83989 36547万 49.13 73.02 35.85 12 翔楼新材 2026-06-04 四 54.77 54.97 63.01 63.66 54.26 14.63% 8.99% 68684 41206万 48.14 71.55 35.13 13 翔楼新材 2026-06-03 三 54.88 55.12 54.97 56.58 54.39 -0.27% 2.76% 21056 11657万 42 62.42 30.65 14 翔楼新材 2026-06-02 二 53.69 53.69 55.12 56.40 52.51 2.66% 3.10% 23685 12919万 42.11 62.59 30.73 15 翔楼新材 2026-06-01 一 54.00 53.85 53.69 54.91 53.06 -0.30% 2.18% 16622 8945万 41.02 60.97 29.93 16 翔楼新材 2026-05-29 五 57.29 57.29 53.85 57.56 53.33 -6.00% 3.24% 24567 13458万 40.85 61.15 30.02 17 翔楼新材 2026-05-28 四 57.25 57.84 57.29 58.02 55.80 -0.95% 2.62% 19894 11314万 43.46 65.06 31.94 18 翔楼新材 2026-05-27 三 59.11 59.70 57.84 59.59 57.38 -3.12% 3.01% 22797 13257万 43.87 65.68 32.25 19 翔楼新材 2026-05-26 二 61.82 62.00 59.70 62.50 58.50 -3.71% 3.89% 29530 17769万 45.28 67.79 33.28 20 翔楼新材 2026-05-25 一 62.56 62.07 62.00 63.00 61.29 -0.11% 3.05% 23104 14323万 47.03 70.4 34.57 21 翔楼新材 2026-05-22 五 61.00 60.71 62.07 63.12 60.01 2.24% 3.94% 29917 18555万 47.08 70.48 34.61 22 翔楼新材 2026-05-21 四 60.86 60.83 60.71 63.86 60.37 -0.20% 4.87% 36951 23031万 46.05 68.94 33.85 23 翔楼新材 2026-05-20 三 60.08 60.25 60.83 60.99 59.41 0.96% 2.66% 20158 12166万 46.14 69.08 33.91 24 翔楼新材 2026-05-19 二 61.00 61.03 60.25 62.26 60.17 -1.28% 2.48% 18836 11441万 45.7 68.42 33.59 25 翔楼新材 2026-05-18 一 60.03 61.02 61.03 62.51 60.03 0.02% 3.14% 23817 14614万 46.29 69.3 34.03 26 翔楼新材 2026-05-15 五 60.00 59.93 61.02 62.70 59.83 1.82% 3.52% 26669 16346万 46.29 69.29 34.02 27 翔楼新材 2026-05-14 四 61.59 61.56 59.93 63.34 59.93 -2.65% 3.15% 23899 14635万 45.46 68.05 33.41 28 翔楼新材 2026-05-13 三 60.60 60.82 61.56 62.10 60.06 1.22% 2.85% 21603 13280万 46.69 69.9 34.32 29 翔楼新材 2026-05-12 二 62.29 62.36 60.82 62.66 60.22 -2.47% 3.70% 28072 17187万 46.13 69.06 33.91 30 翔楼新材 2026-05-11 一 62.83 62.46 62.36 63.11 61.76 -0.16% 3.65% 27675 17238万 47.3 70.81 34.77 31 翔楼新材 2026-05-08 五 61.60 61.99 62.46 63.33 61.05 0.76% 3.15% 23902 14909万 47.38 70.93 34.82 32 翔楼新材 2026-05-07 四 60.39 60.49 61.99 62.88 60.30 2.48% 3.12% 23690 14683万 47.02 70.39 34.56 33 翔楼新材 2026-05-06 三 60.13 59.88 60.49 61.30 59.31 1.02% 3.23% 24465 14790万 45.88 68.69 33.72 34 翔楼新材 2026-04-30 四 57.65 57.18 59.88 60.50 57.00 4.72% 5.10% 38686 22912万 45.42 68 33.38 35 翔楼新材 2026-04-29 三 55.50 55.68 57.18 57.60 55.50 2.69% 1.61% 12177 6919万 43.37 64.93 31.88 36 翔楼新材 2026-04-28 二 57.28 57.60 55.68 57.44 55.26 -3.33% 1.90% 14411 8107万 42.23 63.23 31.04 37 翔楼新材 2026-04-27 一 56.05 56.34 57.60 58.30 55.79 2.24% 2.25% 17083 9792万 43.69 65.41 32.11 38 翔楼新材 2026-04-24 五 56.98 57.32 56.34 57.47 55.33 -1.71% 2.62% 19848 11152万 42.74 63.98 31.41 39 翔楼新材 2026-04-23 四 58.94 58.95 57.32 60.72 57.20 -2.77% 2.67% 20256 11774万 43.48 65.09 31.96 40 翔楼新材 2026-04-22 三 58.46 58.46 58.95 59.77 58.04 0.84% 2.81% 20767 12239万 43.58 66.94 30.48 41 翔楼新材 2026-04-21 二 58.80 58.81 58.46 59.10 57.40 -0.60% 2.67% 19766 11519万 43.22 66.38 30.23 42 翔楼新材 2026-04-20 一 60.00 60.19 58.81 60.55 58.68 -2.29% 2.87% 21215 12591万 43.48 66.78 30.41 43 翔楼新材 2026-04-17 五 58.68 58.70 60.19 60.27 57.56 2.54% 3.73% 27550 16357万 44.5 68.35 31.12 44 翔楼新材 2026-04-16 四 57.91 56.97 58.70 59.53 57.45 3.04% 3.96% 29252 17186万 43.4 66.66 30.35 45 翔楼新材 2026-04-15 三 56.77 56.75 56.97 58.00 56.77 0.39% 2.02% 14930 8570万 42.12 64.69 29.46 46 翔楼新材 2026-04-14 二 57.79 57.63 56.75 58.25 56.49 -1.53% 2.56% 18899 10813万 41.95 64.44 29.34 47 翔楼新材 2026-04-13 一 57.65 58.02 57.63 58.45 56.91 -0.67% 2.64% 19522 11239万 42.61 65.44 29.8 48 翔楼新材 2026-04-10 五 55.61 55.28 58.02 59.30 55.60 4.96% 4.07% 30087 17443万 42.89 65.89 30 49 翔楼新材 2026-04-03 五 53.00 53.30 51.14 54.09 50.80 -4.05% 2.63% 19434 10037万 37.81 58.07 26.44 50 翔楼新材 2026-04-02 四 54.88 54.88 53.30 55.01 53.00 -2.88% 1.73% 12763 6851万 39.4 60.53 27.56 51 翔楼新材 2026-04-01 三 54.80 54.20 54.88 55.77 54.40 1.25% 2.38% 17613 9684万 40.57 62.32 28.38 52 翔楼新材 2026-03-31 二 55.13 54.96 54.20 55.54 54.08 -1.38% 2.06% 15195 8318万 40.07 61.55 28.03 53 翔楼新材 2026-03-30 一 54.54 55.91 54.96 55.68 53.67 -1.70% 2.96% 21910 11919万 40.63 62.41 28.42 54 翔楼新材 2026-03-27 五 55.40 56.01 55.91 56.53 55.34 -0.18% 1.19% 8765 4902万 41.33 63.49 28.91 55 翔楼新材 2026-03-26 四 57.00 56.85 56.01 57.76 55.60 -1.48% 1.35% 9983 5649万 41.41 63.6 28.96 56 翔楼新材 2026-03-25 三 55.81 55.68 56.85 57.17 55.80 2.10% 1.75% 12934 7334万 42.03 64.56 29.4 57 翔楼新材 2026-03-24 二 55.45 53.73 55.68 55.80 53.26 3.63% 1.99% 14688 8029万 41.16 63.23 28.79 58 翔楼新材 2026-03-23 一 57.81 58.80 53.73 57.81 53.54 -8.62% 3.78% 27968 15563万 39.72 61.01 27.78 59 翔楼新材 2026-03-20 五 61.41 61.41 58.80 62.24 57.98 -4.25% 4.60% 33998 20235万 43.47 66.77 30.4 60 翔楼新材 2026-03-19 四 62.83 63.79 61.41 63.66 61.28 -3.73% 2.51% 18521 11573万 45.4 69.73 31.75 61 翔楼新材 2026-03-18 三 62.99 62.99 63.79 63.87 62.71 1.27% 1.34% 9889 6264万 47.16 72.44 32.98 62 翔楼新材 2026-03-17 二 65.56 65.36 62.99 65.78 62.78 -3.63% 2.31% 17069 10922万 46.57 71.53 32.57 63 翔楼新材 2026-03-16 一 64.95 64.91 65.36 65.65 63.16 0.69% 2.96% 21885 14133万 48.32 74.22 33.8 64 翔楼新材 2026-03-13 五 64.90 65.18 64.91 66.72 64.36 -0.41% 2.52% 18621 12176万 47.99 73.71 33.56 65 翔楼新材 2026-03-12 四 64.60 64.87 65.18 67.18 64.50 0.48% 3.88% 28697 18927万 48.19 74.02 33.7 66 翔楼新材 2026-03-11 三 66.64 66.93 64.87 68.34 64.66 -3.08% 4.42% 32676 21595万 47.96 73.66 33.54 67 翔楼新材 2026-03-10 二 64.00 63.38 66.93 67.28 63.90 5.60% 4.45% 32919 21600万 49.48 76 34.61 68 翔楼新材 2026-03-09 一 62.82 64.21 63.38 63.70 62.29 -1.29% 2.22% 16376 10316万 46.86 71.97 32.77 69 翔楼新材 2026-03-06 五 62.96 63.12 64.21 64.42 62.33 1.73% 2.83% 20915 13284万 47.47 72.91 33.2 70 翔楼新材 2026-03-05 四 64.95 64.19 63.12 65.43 62.88 -1.67% 3.23% 23891 15339万 46.66 71.68 32.64 71 翔楼新材 2026-03-04 三 62.22 63.61 64.19 64.77 62.20 0.91% 2.55% 18869 12079万 47.46 72.89 33.19 72 翔楼新材 2026-03-03 二 66.33 66.33 63.61 67.65 63.40 -4.10% 3.39% 25077 16304万 47.03 72.23 32.89 73 翔楼新材 2026-03-02 一 67.50 68.56 66.33 67.75 64.95 -3.25% 4.90% 36256 24057万 49.04 75.32 34.3 74 翔楼新材 2026-02-27 五 67.49 67.86 68.56 69.41 66.38 1.03% 4.82% 35644 24240万 50.69 77.85 35.45 75 翔楼新材 2026-02-26 四 68.69 68.74 67.86 68.69 67.33 -1.28% 3.07% 22729 15401万 50.17 77.06 35.09 76 翔楼新材 2026-02-25 三 65.52 65.64 68.74 69.46 65.25 4.72% 4.99% 36892 24940万 50.82 78.06 35.54 77 翔楼新材 2026-02-24 二 68.80 67.68 65.64 68.98 65.41 -3.01% 5.79% 42822 28451万 48.53 74.54 33.94

行情刷新 | 流通股东