| 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 | 2024-05-16 四 | 42.53 | 42.19 | 41.64 | 42.77 | 41.48 | -1.30% | 2.20% | 9231 | 3875万 | 17.49 | 32.97 | 15.59 | 2 | 翔楼新材 | 2024-05-15 三 | 42.26 | 42.35 | 42.19 | 42.94 | 41.80 | -0.38% | 2.12% | 8905 | 3777万 | 17.73 | 33.41 | 15.8 | 3 | 翔楼新材 | 2024-05-14 二 | 42.64 | 42.67 | 42.35 | 43.50 | 41.80 | -0.75% | 3.81% | 16010 | 6823万 | 17.79 | 33.53 | 15.86 | 4 | 翔楼新材 | 2024-05-13 一 | 43.37 | 43.87 | 42.67 | 43.52 | 42.13 | -2.74% | 3.81% | 15997 | 6831万 | 17.93 | 33.79 | 15.98 | 5 | 翔楼新材 | 2024-05-10 五 | 44.21 | 44.16 | 43.87 | 44.63 | 43.77 | -0.66% | 2.26% | 9508 | 4197万 | 18.43 | 34.74 | 16.43 | 6 | 翔楼新材 | 2024-05-09 四 | 43.70 | 43.70 | 44.16 | 44.50 | 43.23 | 1.05% | 2.52% | 10589 | 4668万 | 18.55 | 34.97 | 16.54 | 7 | 翔楼新材 | 2024-05-08 三 | 44.00 | 44.21 | 43.70 | 44.58 | 43.60 | -1.15% | 3.97% | 16669 | 7349万 | 18.36 | 34.6 | 16.36 | 8 | 翔楼新材 | 2024-05-07 二 | 42.94 | 42.56 | 44.21 | 44.48 | 42.54 | 3.88% | 7.76% | 32621 | 14277万 | 18.57 | 35.01 | 16.55 | 9 | 翔楼新材 | 2024-05-06 一 | 40.81 | 40.45 | 42.56 | 42.84 | 40.80 | 5.22% | 7.63% | 32052 | 13473万 | 17.88 | 33.7 | 15.94 | 10 | 翔楼新材 | 2024-04-30 二 | 41.53 | 41.43 | 40.45 | 41.59 | 40.19 | -2.37% | 3.31% | 13925 | 5669万 | 16.99 | 32.03 | 15.15 | 11 | 翔楼新材 | 2024-04-29 一 | 40.49 | 40.22 | 41.43 | 41.80 | 40.00 | 3.01% | 4.25% | 17872 | 7357万 | 17.41 | 32.81 | 15.51 | 12 | 翔楼新材 | 2024-04-26 五 | 40.03 | 40.55 | 40.22 | 40.90 | 39.75 | -0.81% | 4.11% | 17266 | 6960万 | 16.9 | 31.85 | 15.06 | 13 | 翔楼新材 | 2024-04-25 四 | 41.23 | 41.54 | 40.55 | 41.23 | 38.50 | -2.38% | 6.09% | 25600 | 10226万 | 17.04 | 32.11 | 15.18 | 14 | 翔楼新材 | 2024-04-24 三 | 40.55 | 40.55 | 41.54 | 42.19 | 40.20 | 2.44% | 5.68% | 23878 | 9817万 | 17.45 | 32.89 | 16.39 | 15 | 翔楼新材 | 2024-04-23 二 | 40.01 | 40.29 | 40.55 | 40.69 | 39.60 | 0.65% | 3.10% | 13029 | 5234万 | 17.04 | 32.11 | 16 | 16 | 翔楼新材 | 2024-04-22 一 | 39.48 | 39.45 | 40.29 | 41.00 | 38.91 | 2.13% | 4.54% | 19088 | 7671万 | 16.93 | 31.9 | 15.89 | 17 | 翔楼新材 | 2024-04-19 五 | 39.37 | 39.36 | 39.45 | 39.66 | 39.04 | 0.23% | 2.24% | 9430 | 3723万 | 16.57 | 31.24 | 15.56 | 18 | 翔楼新材 | 2024-04-18 四 | 39.54 | 39.93 | 39.36 | 39.92 | 39.11 | -1.43% | 3.21% | 13483 | 5334万 | 16.54 | 31.17 | 15.53 | 19 | 翔楼新材 | 2024-04-17 三 | 37.96 | 37.72 | 39.93 | 39.98 | 37.88 | 5.86% | 5.41% | 22727 | 8957万 | 16.78 | 31.62 | 15.75 | 20 | 翔楼新材 | 2024-04-16 二 | 38.44 | 38.45 | 37.72 | 38.88 | 36.70 | -1.90% | 5.05% | 21226 | 8034万 | 15.85 | 29.87 | 14.88 | 21 | 翔楼新材 | 2024-04-15 一 | 39.70 | 39.74 | 38.45 | 40.65 | 38.13 | -3.25% | 6.34% | 26626 | 10427万 | 16.15 | 30.45 | 15.17 | 22 | 翔楼新材 | 2024-04-12 五 | 39.31 | 38.06 | 39.74 | 41.05 | 39.05 | 4.41% | 10.76% | 45188 | 17984万 | 16.7 | 31.47 | 15.68 | 23 | 翔楼新材 | 2024-04-11 四 | 38.55 | 38.76 | 38.06 | 38.79 | 37.81 | -1.81% | 3.71% | 15578 | 5965万 | 15.99 | 30.14 | 16.78 | 24 | 翔楼新材 | 2024-04-10 三 | 39.03 | 39.16 | 38.76 | 39.25 | 38.25 | -1.02% | 2.58% | 10851 | 4208万 | 16.28 | 30.69 | 17.09 | 25 | 翔楼新材 | 2024-04-09 二 | 39.01 | 39.05 | 39.16 | 39.33 | 38.30 | 0.28% | 3.00% | 12612 | 4897万 | 16.45 | 31.01 | 17.27 | 26 | 翔楼新材 | 2024-04-08 一 | 38.05 | 38.35 | 39.05 | 39.18 | 37.99 | 1.83% | 3.31% | 13906 | 5370万 | 16.41 | 30.92 | 17.22 | 27 | 翔楼新材 | 2024-04-03 三 | 38.29 | 38.44 | 38.35 | 38.65 | 37.77 | -0.23% | 2.15% | 9036 | 3442万 | 16.11 | 30.37 | 16.91 | 28 | 翔楼新材 | 2024-04-02 二 | 38.47 | 38.17 | 38.44 | 38.79 | 38.03 | 0.71% | 2.88% | 12085 | 4640万 | 16.15 | 30.44 | 16.95 | 29 | 翔楼新材 | 2024-04-01 一 | 37.79 | 37.80 | 38.17 | 38.30 | 37.60 | 0.98% | 2.70% | 11362 | 4319万 | 16.04 | 30.22 | 16.83 | 30 | 翔楼新材 | 2024-03-29 五 | 37.52 | 37.49 | 37.80 | 38.25 | 37.19 | 0.83% | 3.49% | 14642 | 5520万 | 15.88 | 29.93 | 16.67 | 31 | 翔楼新材 | 2024-03-28 四 | 36.75 | 36.52 | 37.49 | 37.70 | 36.62 | 2.66% | 2.91% | 12240 | 4556万 | 15.75 | 29.69 | 16.53 | 32 | 翔楼新材 | 2024-03-27 三 | 37.15 | 37.17 | 36.52 | 37.45 | 36.52 | -1.75% | 1.95% | 8177 | 3019万 | 15.34 | 28.92 | 16.1 | 33 | 翔楼新材 | 2024-03-26 二 | 36.50 | 36.60 | 37.17 | 37.28 | 36.50 | 1.56% | 2.17% | 9103 | 3369万 | 15.62 | 29.43 | 16.39 | 34 | 翔楼新材 | 2024-03-25 一 | 37.18 | 37.02 | 36.60 | 37.55 | 36.59 | -1.13% | 2.85% | 11958 | 4435万 | 15.38 | 28.98 | 16.14 | 35 | 翔楼新材 | 2024-03-22 五 | 38.21 | 38.60 | 37.02 | 38.56 | 36.70 | -4.09% | 4.16% | 17462 | 6520万 | 15.55 | 29.31 | 16.32 | 36 | 翔楼新材 | 2024-03-21 四 | 38.12 | 37.38 | 38.60 | 39.72 | 37.83 | 3.26% | 3.78% | 15866 | 6107万 | 16.22 | 30.56 | 17.02 | 37 | 翔楼新材 | 2024-03-20 三 | 36.98 | 37.08 | 37.38 | 37.38 | 36.78 | 0.81% | 1.76% | 7397 | 2747万 | 15.7 | 29.6 | 16.48 | 38 | 翔楼新材 | 2024-03-19 二 | 37.20 | 37.28 | 37.08 | 37.59 | 36.91 | -0.54% | 2.20% | 9256 | 3449万 | 15.58 | 29.36 | 16.35 | 39 | 翔楼新材 | 2024-03-18 一 | 36.90 | 37.26 | 37.28 | 37.36 | 36.27 | 0.05% | 4.22% | 17718 | 6540万 | 15.66 | 29.52 | 16.44 | 40 | 翔楼新材 | 2024-03-15 五 | 35.70 | 35.28 | 37.26 | 37.74 | 35.41 | 5.61% | 6.00% | 25193 | 9237万 | 15.65 | 29.5 | 16.43 | 41 | 翔楼新材 | 2024-03-14 四 | 36.19 | 36.20 | 35.28 | 36.49 | 35.03 | -2.54% | 3.09% | 12961 | 4611万 | 14.82 | 27.94 | 15.56 | 42 | 翔楼新材 | 2024-03-08 五 | 34.29 | 34.05 | 34.18 | 34.52 | 33.80 | 0.38% | 1.73% | 7250 | 2473万 | 14.36 | 27.06 | 15.07 | 43 | 翔楼新材 | 2024-03-07 四 | 34.60 | 34.54 | 34.05 | 35.34 | 34.03 | -1.42% | 1.59% | 6685 | 2322万 | 14.31 | 26.96 | 15.01 | 44 | 翔楼新材 | 2024-03-06 三 | 34.15 | 34.15 | 34.54 | 34.87 | 33.73 | 1.14% | 2.94% | 12363 | 4246万 | 14.51 | 27.35 | 15.23 | 45 | 翔楼新材 | 2024-03-05 二 | 34.71 | 34.77 | 34.15 | 35.23 | 33.99 | -1.78% | 2.20% | 9261 | 3204万 | 14.35 | 27.04 | 15.06 | 46 | 翔楼新材 | 2024-03-04 一 | 35.29 | 35.37 | 34.77 | 35.73 | 34.10 | -1.70% | 2.69% | 11286 | 3916万 | 14.61 | 27.53 | 15.33 | 47 | 翔楼新材 | 2024-03-01 五 | 34.65 | 34.62 | 35.37 | 35.85 | 34.56 | 2.17% | 3.01% | 12633 | 4448万 | 14.86 | 28.01 | 15.6 | 48 | 翔楼新材 | 2024-02-29 四 | 32.75 | 33.09 | 34.62 | 34.99 | 32.75 | 4.62% | 4.14% | 17413 | 5907万 | 14.54 | 27.41 | 15.27 | 49 | 翔楼新材 | 2024-02-28 三 | 36.02 | 36.02 | 33.09 | 37.39 | 33.00 | -8.13% | 5.44% | 22838 | 8014万 | 13.9 | 26.2 | 14.59 | 50 | 翔楼新材 | 2024-02-27 二 | 35.33 | 35.48 | 36.02 | 36.39 | 34.75 | 1.52% | 3.39% | 14233 | 5086万 | 15.13 | 28.52 | 15.88 | 51 | 翔楼新材 | 2024-02-26 一 | 34.16 | 34.15 | 35.48 | 36.93 | 34.11 | 3.89% | 4.72% | 19843 | 7053万 | 14.91 | 28.09 | 15.65 | 52 | 翔楼新材 | 2024-02-23 五 | 33.78 | 33.77 | 34.15 | 34.30 | 33.34 | 1.13% | 2.68% | 11277 | 3820万 | 14.35 | 27.04 | 15.06 | 53 | 翔楼新材 | 2024-02-22 四 | 33.07 | 33.44 | 33.77 | 33.97 | 32.98 | 0.99% | 1.94% | 8146 | 2729万 | 14.19 | 26.74 | 14.89 | 54 | 翔楼新材 | 2024-02-21 三 | 32.94 | 32.96 | 33.44 | 34.80 | 32.52 | 1.46% | 3.27% | 13753 | 4663万 | 14.05 | 26.48 | 14.75 | 55 | 翔楼新材 | 2024-02-20 二 | 32.73 | 32.78 | 32.96 | 33.14 | 32.09 | 0.55% | 2.95% | 12399 | 4073万 | 13.85 | 26.1 | 14.53 | 56 | 翔楼新材 | 2024-02-19 一 | 32.46 | 32.46 | 32.78 | 33.45 | 32.46 | 0.99% | 4.33% | 18171 | 5985万 | 13.77 | 25.96 | 14.45 | 57 | 翔楼新材 | 2024-02-08 四 | 29.47 | 29.22 | 32.46 | 33.59 | 28.80 | 11.09% | 6.28% | 26396 | 8204万 | 13.64 | 25.7 | 14.31 | 58 | 翔楼新材 | 2024-02-07 三 | 29.11 | 28.85 | 29.22 | 30.70 | 28.08 | 1.28% | 4.95% | 20792 | 6098万 | 12.28 | 23.14 | 12.88 | 59 | 翔楼新材 | 2024-02-06 二 | 28.00 | 28.33 | 28.85 | 30.08 | 26.39 | 1.84% | 5.74% | 24124 | 6783万 | 12.12 | 22.84 | 12.72 | 60 | 翔楼新材 | 2024-02-05 一 | 30.03 | 30.37 | 28.33 | 30.32 | 27.77 | -6.72% | 6.30% | 26477 | 7596万 | 11.9 | 22.43 | 12.49 | 61 | 翔楼新材 | 2024-02-02 五 | 30.98 | 31.05 | 30.37 | 31.66 | 29.31 | -2.19% | 5.00% | 21010 | 6368万 | 12.76 | 24.05 | 13.39 | 62 | 翔楼新材 | 2024-02-01 四 | 31.00 | 31.30 | 31.05 | 31.44 | 29.81 | -0.80% | 3.97% | 16661 | 5112万 | 13.04 | 24.59 | 13.69 | 63 | 翔楼新材 | 2024-01-31 三 | 32.99 | 33.28 | 31.30 | 33.22 | 31.00 | -5.95% | 3.25% | 13668 | 4360万 | 13.15 | 24.78 | 13.8 | 64 | 翔楼新材 | 2024-01-30 二 | 34.50 | 34.67 | 33.28 | 34.50 | 33.00 | -4.01% | 3.98% | 16732 | 5647万 | 13.98 | 26.35 | 14.67 | 65 | 翔楼新材 | 2024-01-29 一 | 35.75 | 35.35 | 34.67 | 35.88 | 34.58 | -1.92% | 3.02% | 12698 | 4441万 | 14.57 | 27.45 | 15.29 | 66 | 翔楼新材 | 2024-01-26 五 | 35.65 | 35.50 | 35.35 | 36.36 | 35.31 | -0.42% | 2.82% | 11840 | 4234万 | 14.85 | 27.99 | 15.59 | 67 | 翔楼新材 | 2024-01-25 四 | 35.17 | 34.80 | 35.50 | 36.25 | 35.01 | 2.01% | 4.49% | 18870 | 6731万 | 14.91 | 28.11 | 15.65 | 68 | 翔楼新材 | 2024-01-24 三 | 34.96 | 34.96 | 34.80 | 35.34 | 33.46 | -0.46% | 4.23% | 17772 | 6093万 | 14.62 | 27.56 | 15.35 | 69 | 翔楼新材 | 2024-01-23 二 | 34.71 | 34.87 | 34.96 | 35.30 | 33.42 | 0.26% | 5.01% | 21030 | 7202万 | 14.69 | 27.68 | 15.42 | 70 | 翔楼新材 | 2024-01-22 一 | 36.77 | 37.42 | 34.87 | 37.21 | 34.58 | -6.81% | 3.87% | 16261 | 5828万 | 14.65 | 27.61 | 15.38 | 71 | 翔楼新材 | 2024-01-19 五 | 37.68 | 37.68 | 37.42 | 37.77 | 36.95 | -0.69% | 3.12% | 13105 | 4893万 | 15.72 | 29.63 | 16.5 | 72 | 翔楼新材 | 2024-01-18 四 | 38.18 | 38.13 | 37.68 | 38.18 | 36.71 | -1.18% | 4.07% | 16861 | 6306万 | 15.61 | 29.5 | 16.43 | 73 | 翔楼新材 | 2024-01-17 三 | 39.12 | 39.18 | 38.13 | 39.47 | 38.10 | -2.68% | 1.96% | 8324 | 3228万 | 16.22 | 29.86 | 16.63 | 74 | 翔楼新材 | 2024-01-16 二 | 39.75 | 39.59 | 39.18 | 39.77 | 38.82 | -1.04% | 2.12% | 9015 | 3539万 | 16.66 | 30.68 | 17.08 | 75 | 翔楼新材 | 2024-01-15 一 | 39.00 | 39.20 | 39.59 | 40.00 | 38.61 | 0.99% | 2.78% | 11821 | 4663万 | 16.84 | 31 | 17.26 | 76 | 翔楼新材 | 2024-01-12 五 | 38.91 | 39.26 | 39.20 | 40.10 | 38.89 | -0.15% | 3.09% | 13139 | 5192万 | 16.67 | 30.69 | 17.09 | 77 | 翔楼新材 | 2024-01-11 四 | 38.77 | 38.77 | 39.26 | 39.50 | 38.64 | 1.26% | 2.14% | 9103 | 3556万 | 16.7 | 30.74 | 17.12 | 78 | 翔楼新材 | 2024-01-10 三 | 39.58 | 39.55 | 38.77 | 39.59 | 38.69 | -1.97% | 2.49% | 10602 | 4144万 | 16.49 | 30.36 | 16.91 | 79 | 翔楼新材 | 2024-01-09 二 | 39.77 | 39.95 | 39.55 | 40.77 | 39.33 | -1.00% | 2.60% | 11072 | 4419万 | 16.82 | 30.97 | 17.25 | 80 | 翔楼新材 | 2024-01-08 一 | 40.95 | 40.65 | 39.95 | 41.09 | 39.90 | -1.72% | 2.22% | 9186 | 3720万 | 16.55 | 31.28 | 17.42 | 81 | 翔楼新材 | 2024-01-05 五 | 41.34 | 41.34 | 40.65 | 41.87 | 40.41 | -1.67% | 2.54% | 10506 | 4332万 | 16.84 | 31.83 | 17.73 | 82 | 翔楼新材 | 2024-01-04 四 | 41.84 | 41.84 | 41.34 | 41.91 | 40.93 | -1.20% | 2.33% | 9654 | 3980万 | 17.13 | 30.87 | 17.19 | 83 | 翔楼新材 | 2024-01-03 三 | 42.36 | 42.37 | 41.84 | 42.36 | 41.31 | -1.25% | 2.13% | 8839 | 3690万 | 17.34 | 31.24 | 17.4 | 84 | 翔楼新材 | 2024-01-02 二 | 42.81 | 42.23 | 42.37 | 42.90 | 42.10 | 0.33% | 2.88% | 11913 | 5057万 | 17.56 | 31.64 | 17.62 | 85 | 翔楼新材 | 2023-12-29 五 | 41.35 | 41.33 | 42.23 | 42.46 | 40.98 | 2.18% | 2.86% | 11832 | 4968万 | 17.5 | 31.53 | 17.56 | 86 | 翔楼新材 | 2023-12-28 四 | 40.88 | 40.58 | 41.33 | 41.50 | 40.06 | 1.85% | 3.29% | 13621 | 5577万 | 17.12 | 30.86 | 17.19 | 87 | 翔楼新材 | 2023-12-27 三 | 40.39 | 40.51 | 40.58 | 40.97 | 40.32 | 0.17% | 1.72% | 7131 | 2895万 | 16.81 | 30.3 | 16.87 | 88 | 翔楼新材 | 2023-12-26 二 | 41.50 | 41.52 | 40.51 | 41.54 | 40.39 | -2.43% | 2.86% | 11836 | 4833万 | 16.78 | 30.25 | 16.84 | 89 | 翔楼新材 | 2023-12-25 一 | 41.58 | 41.68 | 41.52 | 41.80 | 40.80 | -0.38% | 3.05% | 12648 | 5210万 | 17.2 | 31 | 17.26 | 90 | 翔楼新材 | 2023-12-22 五 | 41.70 | 41.71 | 41.68 | 42.24 | 41.50 | -0.07% | 2.80% | 11595 | 4851万 | 17.27 | 31.12 | 17.33 | 91 | 翔楼新材 | 2023-12-21 四 | 41.65 | 42.00 | 41.71 | 42.15 | 40.40 | -0.69% | 3.77% | 15627 | 6435万 | 17.28 | 31.14 | 17.34 | 92 | 翔楼新材 | 2023-12-20 三 | 42.15 | 41.83 | 42.00 | 42.80 | 41.95 | 0.41% | 2.99% | 12398 | 5239万 | 17.4 | 31.36 | 17.46 | 93 | 翔楼新材 | 2023-12-19 二 | 41.80 | 41.78 | 41.83 | 42.28 | 41.62 | 0.12% | 2.15% | 8900 | 3726万 | 17.33 | 31.23 | 17.39 | 94 | 翔楼新材 | 2023-12-18 一 | 42.15 | 42.05 | 41.78 | 42.50 | 41.62 | -0.64% | 2.20% | 9129 | 3838万 | 17.31 | 31.2 | 17.37 | 95 | 翔楼新材 | 2023-12-15 五 | 42.06 | 42.11 | 42.05 | 43.21 | 41.99 | -0.14% | 2.08% | 8626 | 3645万 | 17.42 | 31.4 | 17.48 | 96 | 翔楼新材 | 2023-12-14 四 | 43.12 | 42.70 | 42.11 | 43.12 | 42.01 | -1.38% | 2.13% | 8834 | 3750万 | 17.45 | 31.44 | 17.51 | 97 | 翔楼新材 | 2023-12-13 三 | 42.92 | 42.94 | 42.70 | 43.48 | 42.05 | -0.56% | 3.37% | 13954 | 5945万 | 17.69 | 31.88 | 17.75 | 98 | 翔楼新材 | 2023-12-12 二 | 43.28 | 43.25 | 42.94 | 43.40 | 42.68 | -0.72% | 2.26% | 9351 | 4021万 | 17.79 | 32.06 | 17.85 | 99 | 翔楼新材 | 2023-12-11 一 | 43.21 | 43.48 | 43.25 | 43.58 | 42.70 | -0.53% | 3.59% | 14876 | 6422万 | 17.92 | 32.29 | 17.98 | 100 | 翔楼新材 | 2023-12-08 五 | 44.25 | 44.16 | 43.48 | 44.37 | 42.90 | -1.54% | 4.40% | 18239 | 7912万 | 18.01 | 32.47 | 18.08 | 101 | 翔楼新材 | 2023-12-07 四 | 43.99 | 43.99 | 44.16 | 44.88 | 43.69 | 0.39% | 3.78% | 15675 | 6937万 | 18.3 | 32.97 | 18.36 | 102 | 翔楼新材 | 2023-12-06 三 | 44.40 | 44.55 | 43.99 | 45.47 | 43.88 | -1.26% | 3.74% | 15514 | 6919万 | 18.23 | 32.85 | 18.29 | 103 | 翔楼新材 | 2023-12-05 二 | 44.91 | 45.30 | 44.55 | 45.60 | 44.42 | -1.66% | 3.44% | 14271 | 6395万 | 18.46 | 33.26 | 18.52 | 104 | 翔楼新材 | 2023-12-04 一 | 45.51 | 45.55 | 45.30 | 46.50 | 45.12 | -0.55% | 3.34% | 13823 | 6301万 | 18.77 | 33.82 | 18.84 | 105 | 翔楼新材 | 2023-12-01 五 | 46.08 | 45.98 | 45.55 | 46.11 | 44.91 | -0.94% | 4.06% | 16802 | 7617万 | 18.87 | 34.01 | 18.94 | 106 | 翔楼新材 | 2023-11-30 四 | 45.77 | 45.72 | 45.98 | 46.38 | 45.29 | 0.57% | 6.36% | 26369 | 12061万 | 19.05 | 34.33 | 19.12 | 107 | 翔楼新材 | 2023-11-29 三 | 44.82 | 44.65 | 45.72 | 46.19 | 44.20 | 2.40% | 6.31% | 26138 | 11925万 | 18.94 | 34.14 | 19.01 | 108 | 翔楼新材 | 2023-11-28 二 | 43.23 | 43.06 | 44.65 | 44.98 | 43.00 | 3.69% | 4.79% | 19829 | 8799万 | 18.5 | 33.34 | 18.57 | 109 | 翔楼新材 | 2023-11-27 一 | 42.60 | 42.49 | 43.06 | 43.35 | 42.38 | 1.34% | 3.94% | 16304 | 7005万 | 17.84 | 32.15 | 17.9 | 110 | 翔楼新材 | 2023-11-24 五 | 43.10 | 43.20 | 42.49 | 43.41 | 42.30 | -1.64% | 3.07% | 12721 | 5419万 | 17.6 | 31.73 | 17.67 | 111 | 翔楼新材 | 2023-11-23 四 | 42.08 | 42.08 | 43.20 | 43.58 | 41.82 | 2.66% | 5.66% | 23471 | 10057万 | 17.9 | 32.26 | 17.96 | 112 | 翔楼新材 | 2023-11-22 三 | 43.43 | 43.48 | 42.08 | 43.90 | 42.02 | -3.22% | 7.97% | 33020 | 14147万 | 17.43 | 31.42 | 17.5 | 113 | 翔楼新材 | 2023-11-21 二 | 43.90 | 43.46 | 43.48 | 46.46 | 43.40 | 0.05% | 10.61% | 43962 | 19685万 | 18.01 | 32.47 | 18.08 | 114 | 翔楼新材 | 2023-11-20 一 | 42.91 | 42.91 | 43.46 | 44.00 | 42.69 | 1.28% | 4.09% | 16944 | 7341万 | 18.01 | 32.45 | 18.07 | 115 | 翔楼新材 | 2023-11-17 五 | 42.10 | 42.18 | 42.91 | 43.13 | 41.83 | 1.73% | 4.47% | 18501 | 7846万 | 17.78 | 32.04 | 17.84 | 116 | 翔楼新材 | 2023-11-16 四 | 42.41 | 42.54 | 42.18 | 43.80 | 42.10 | -0.85% | 4.59% | 19012 | 8120万 | 17.48 | 31.49 | 17.54 | 117 | 翔楼新材 | 2023-11-15 三 | 41.88 | 41.80 | 42.54 | 42.85 | 41.85 | 1.77% | 4.65% | 19275 | 8165万 | 17.63 | 31.76 | 17.69 | 118 | 翔楼新材 | 2023-11-14 二 | 42.06 | 42.14 | 41.80 | 42.08 | 41.26 | -0.81% | 2.94% | 12162 | 5059万 | 17.32 | 31.21 | 17.38 | 119 | 翔楼新材 | 2023-11-13 一 | 41.33 | 41.08 | 42.14 | 42.37 | 41.10 | 2.58% | 4.57% | 18930 | 7897万 | 17.46 | 31.46 | 17.52 | 120 | 翔楼新材 | 2023-11-10 五 | 40.72 | 41.07 | 41.08 | 41.68 | 40.55 | 0.02% | 3.40% | 14071 | 5799万 | 17.02 | 30.67 | 17.08 | 121 | 翔楼新材 | 2023-11-09 四 | 41.90 | 41.98 | 41.07 | 41.91 | 40.84 | -2.17% | 5.07% | 21018 | 8654万 | 17.02 | 30.67 | 17.08 | 122 | 翔楼新材 | 2023-11-08 三 | 40.70 | 40.68 | 41.98 | 42.42 | 40.48 | 3.20% | 7.98% | 33070 | 13818万 | 17.39 | 31.35 | 17.46 | 123 | 翔楼新材 | 2023-11-07 二 | 40.39 | 40.44 | 40.68 | 40.87 | 39.93 | 0.59% | 5.10% | 21123 | 8546万 | 16.85 | 30.37 | 16.91 | 124 | 翔楼新材 | 2023-11-06 一 | 40.00 | 40.00 | 40.44 | 40.48 | 39.67 | 1.10% | 5.36% | 22220 | 8903万 | 16.76 | 30.2 | 16.82 | 125 | 翔楼新材 | 2023-11-03 五 | 40.09 | 39.60 | 40.00 | 40.29 | 39.43 | 1.01% | 5.71% | 23677 | 9448万 | 16.57 | 29.87 | 16.63 | 126 | 翔楼新材 | 2023-11-02 四 | 40.12 | 40.15 | 39.60 | 41.50 | 39.50 | -1.37% | 9.48% | 39281 | 15883万 | 16.41 | 29.57 | 16.47 | 127 | 翔楼新材 | 2023-11-01 三 | 38.65 | 38.64 | 40.15 | 40.38 | 38.39 | 3.91% | 8.57% | 35517 | 14001万 | 16.64 | 29.98 | 16.69 | 128 | 翔楼新材 | 2023-10-31 二 | 38.96 | 39.11 | 38.64 | 39.20 | 38.21 | -1.20% | 5.49% | 22737 | 8800万 | 16.01 | 28.85 | 16.07 | 129 | 翔楼新材 | 2023-10-30 一 | 39.00 | 39.35 | 39.11 | 39.50 | 38.93 | -0.61% | 5.10% | 21143 | 8288万 | 16.2 | 29.2 | 16.26 | 130 | 翔楼新材 | 2023-10-27 五 | 39.92 | 39.94 | 39.35 | 40.63 | 39.01 | -1.48% | 8.94% | 37052 | 14670万 | 16.3 | 29.38 | 16.36 | 131 | 翔楼新材 | 2023-10-26 四 | 38.50 | 38.51 | 39.94 | 40.37 | 38.50 | 3.71% | 12.17% | 50438 | 20036万 | 16.55 | 29.82 | 16.61 | 132 | 翔楼新材 | 2023-10-25 三 | 38.76 | 38.30 | 38.51 | 39.90 | 38.21 | 0.55% | 11.44% | 47385 | 18435万 | 15.96 | 28.75 | 16.01 | 133 | 翔楼新材 | 2023-10-24 二 | 36.90 | 34.56 | 38.30 | 40.00 | 36.80 | 10.82% | 16.10% | 66727 | 25690万 | 15.87 | 28.6 | 15.93 | 134 | 翔楼新材 | 2023-10-23 一 | 35.91 | 36.18 | 34.56 | 36.18 | 34.22 | -4.48% | 3.62% | 14991 | 5225万 | 14.32 | 25.8 | 14.37 | 135 | 翔楼新材 | 2023-10-20 五 | 35.90 | 35.99 | 36.18 | 36.95 | 35.83 | 0.53% | 2.67% | 11064 | 4023万 | 14.99 | 27.01 | 17.2 | 136 | 翔楼新材 | 2023-10-19 四 | 36.19 | 36.18 | 35.99 | 36.78 | 35.70 | -0.53% | 3.25% | 13454 | 4872万 | 14.91 | 26.87 | 17.11 | 137 | 翔楼新材 | 2023-10-18 三 | 37.10 | 37.10 | 36.18 | 37.10 | 36.12 | -2.48% | 3.58% | 14827 | 5407万 | 14.99 | 27.01 | 17.2 | 138 | 翔楼新材 | 2023-10-17 二 | 37.03 | 36.83 | 37.10 | 37.39 | 36.66 | 0.73% | 2.98% | 12327 | 4570万 | 15.37 | 27.7 | 17.64 | 139 | 翔楼新材 | 2023-10-16 一 | 37.41 | 37.18 | 36.83 | 37.41 | 36.45 | -0.94% | 3.26% | 13511 | 4976万 | 15.26 | 27.5 | 17.51 | 140 | 翔楼新材 | 2023-10-13 五 | 36.78 | 36.96 | 37.18 | 38.00 | 36.56 | 0.60% | 5.49% | 22739 | 8481万 | 15.4 | 27.76 | 17.68 | 141 | 翔楼新材 | 2023-10-12 四 | 36.49 | 36.20 | 36.96 | 37.20 | 36.03 | 2.10% | 4.23% | 17536 | 6449万 | 15.31 | 27.6 | 17.57 | 142 | 翔楼新材 | 2023-10-11 三 | 36.59 | 36.29 | 36.20 | 36.88 | 35.72 | -0.25% | 3.94% | 16317 | 5908万 | 15 | 27.03 | 17.21 | 143 | 翔楼新材 | 2023-10-10 二 | 36.90 | 36.96 | 36.29 | 36.98 | 36.17 | -1.81% | 4.59% | 19027 | 6935万 | 15.04 | 27.1 | 17.25 | 144 | 翔楼新材 | 2023-10-09 一 | 36.60 | 36.20 | 36.96 | 37.61 | 36.34 | 2.10% | 6.72% | 27831 | 10307万 | 15.31 | 27.6 | 17.57 | 145 | 翔楼新材 | 2023-09-28 四 | 35.98 | 35.64 | 36.20 | 36.80 | 35.63 | 1.57% | 4.33% | 17943 | 6531万 | 15 | 27.03 | 17.21 | 146 | 翔楼新材 | 2023-09-27 三 | 35.51 | 35.36 | 35.64 | 36.03 | 35.06 | 0.79% | 2.71% | 11208 | 4001万 | 14.77 | 26.61 | 16.94 | 147 | 翔楼新材 | 2023-09-26 二 | 35.54 | 35.56 | 35.36 | 35.70 | 35.12 | -0.56% | 1.73% | 7148 | 2527万 | 14.65 | 26.4 | 16.81 | 148 | 翔楼新材 | 2023-09-25 一 | 35.55 | 35.53 | 35.56 | 35.74 | 35.19 | 0.08% | 1.48% | 6122 | 2177万 | 14.73 | 26.55 | 16.91 | 149 | 翔楼新材 | 2023-09-22 五 | 34.81 | 34.93 | 35.53 | 35.64 | 34.60 | 1.72% | 2.26% | 9384 | 3305万 | 14.72 | 26.53 | 16.89 | 150 | 翔楼新材 | 2023-09-21 四 | 35.07 | 35.23 | 34.93 | 35.39 | 34.81 | -0.85% | 1.64% | 6809 | 2388万 | 14.47 | 26.08 | 16.61 | 151 | 翔楼新材 | 2023-09-20 三 | 35.20 | 35.47 | 35.23 | 35.88 | 35.17 | -0.68% | 1.82% | 7558 | 2679万 | 14.6 | 26.31 | 16.75 | 152 | 翔楼新材 | 2023-09-19 二 | 35.69 | 35.53 | 35.47 | 36.05 | 35.10 | -0.17% | 3.08% | 12750 | 4536万 | 14.7 | 26.48 | 16.86 | 153 | 翔楼新材 | 2023-09-18 一 | 34.80 | 34.95 | 35.53 | 36.48 | 34.58 | 1.66% | 2.75% | 11377 | 4065万 | 14.72 | 26.53 | 16.89 | 154 | 翔楼新材 | 2023-09-15 五 | 35.06 | 35.01 | 34.95 | 35.44 | 34.78 | -0.17% | 1.47% | 6091 | 2135万 | 14.48 | 26.1 | 16.62 | 155 | 翔楼新材 | 2023-09-14 四 | 35.39 | 35.39 | 35.01 | 35.48 | 34.70 | -1.07% | 2.13% | 8813 | 3093万 | 14.51 | 26.14 | 16.64 | 156 | 翔楼新材 | 2023-09-13 三 | 35.61 | 35.69 | 35.39 | 35.87 | 35.16 | -0.84% | 1.78% | 7374 | 2612万 | 14.66 | 26.42 | 16.82 | 157 | 翔楼新材 | 2023-09-12 二 | 35.72 | 35.76 | 35.69 | 36.10 | 35.49 | -0.20% | 1.86% | 7700 | 2758万 | 14.79 | 26.65 | 16.97 | 158 | 翔楼新材 | 2023-09-11 一 | 35.61 | 35.64 | 35.76 | 36.08 | 35.26 | 0.34% | 2.64% | 10944 | 3914万 | 14.82 | 26.7 | 17 | 159 | 翔楼新材 | 2023-09-08 五 | 35.75 | 35.75 | 35.64 | 36.19 | 35.55 | -0.31% | 1.91% | 7930 | 2843万 | 14.77 | 26.61 | 16.94 | 160 | 翔楼新材 | 2023-09-07 四 | 35.83 | 36.41 | 35.75 | 36.40 | 35.63 | -1.81% | 2.17% | 8976 | 3227万 | 14.81 | 26.69 | 17 | 161 | 翔楼新材 | 2023-09-06 三 | 36.61 | 36.60 | 36.41 | 36.73 | 36.17 | -0.52% | 2.33% | 9669 | 3521万 | 15.09 | 27.19 | 17.31 | 162 | 翔楼新材 | 2023-09-05 二 | 36.35 | 36.44 | 36.60 | 36.88 | 36.26 | 0.44% | 2.71% | 11231 | 4111万 | 15.16 | 27.33 | 17.4 | 163 | 翔楼新材 | 2023-09-04 一 | 35.82 | 35.79 | 36.44 | 36.55 | 35.81 | 1.82% | 4.00% | 16561 | 6002万 | 15.1 | 27.21 | 17.32 | 164 | 翔楼新材 | 2023-09-01 五 | 35.57 | 35.60 | 35.79 | 36.30 | 35.25 | 0.53% | 2.66% | 11024 | 3936万 | 14.83 | 26.72 | 17.01 | 165 | 翔楼新材 | 2023-08-31 四 | 35.60 | 35.72 | 35.60 | 35.90 | 35.42 | -0.34% | 2.99% | 12395 | 4422万 | 14.75 | 26.58 | 16.92 | 166 | 翔楼新材 | 2023-08-30 三 | 35.00 | 35.10 | 35.72 | 36.10 | 35.00 | 1.77% | 4.73% | 19605 | 7000万 | 14.8 | 26.67 | 16.98 | 167 | 翔楼新材 | 2023-08-29 二 | 32.70 | 32.55 | 35.10 | 35.26 | 32.42 | 7.83% | 7.21% | 29892 | 10302万 | 14.54 | 26.21 | 16.69 | 168 | 翔楼新材 | 2023-08-28 一 | 33.20 | 31.80 | 32.55 | 33.65 | 32.39 | 2.36% | 5.28% | 21874 | 7210万 | 13.49 | 24.3 | 15.47 | 169 | 翔楼新材 | 2023-08-25 五 | 32.27 | 32.27 | 31.80 | 32.75 | 31.63 | -1.46% | 4.13% | 17116 | 5495万 | 13.18 | 23.74 | 15.12 | 170 | 翔楼新材 | 2023-08-23 三 | 35.42 | 35.68 | 34.39 | 35.50 | 34.36 | -3.62% | 4.23% | 17512 | 6091万 | 14.25 | 25.68 | 16.35 | 171 | 翔楼新材 | 2023-08-22 二 | 36.22 | 35.95 | 35.68 | 36.32 | 34.96 | -0.75% | 6.01% | 24897 | 8847万 | 14.78 | 26.64 | 16.96 |
|
行情刷新 | 流通股东
|