| 股票名称 | 代码 301176 | 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 | 逸豪新材 | 2024-04-26 五 | 11.56 | 11.34 | 11.42 | 11.56 | 11.02 | 0.71% | 1.99% | 11235 | 1272万 | 6.44 | 19.31 | -60.33 | 2 | 逸豪新材 | 2024-04-25 四 | 11.22 | 11.27 | 11.34 | 11.45 | 11.07 | 0.62% | 1.97% | 11118 | 1253万 | 6.39 | 19.17 | -59.91 | 3 | 逸豪新材 | 2024-04-24 三 | 10.87 | 10.77 | 11.27 | 11.45 | 10.61 | 4.64% | 3.68% | 20736 | 2288万 | 6.35 | 19.05 | -59.54 | 4 | 逸豪新材 | 2024-04-23 二 | 10.00 | 10.09 | 10.77 | 10.81 | 9.91 | 6.74% | 2.75% | 15474 | 1624万 | 6.07 | 18.21 | -56.9 | 5 | 逸豪新材 | 2024-04-22 一 | 10.20 | 10.31 | 10.09 | 10.27 | 9.79 | -2.13% | 1.61% | 9082 | 914万 | 5.69 | 17.06 | -106.05 | 6 | 逸豪新材 | 2024-04-19 五 | 10.33 | 10.38 | 10.31 | 10.38 | 10.04 | -0.67% | 1.95% | 10982 | 1122万 | 5.81 | 17.43 | -108.36 | 7 | 逸豪新材 | 2024-04-18 四 | 10.55 | 10.50 | 10.38 | 10.62 | 10.04 | -1.14% | 2.34% | 13172 | 1364万 | 5.85 | 17.55 | -109.09 | 8 | 逸豪新材 | 2024-04-17 三 | 9.58 | 9.37 | 10.50 | 10.50 | 9.58 | 12.06% | 2.81% | 15831 | 1620万 | 5.92 | 17.75 | -110.36 | 9 | 逸豪新材 | 2024-04-16 二 | 10.55 | 10.72 | 9.37 | 10.59 | 9.29 | -12.59% | 4.22% | 23783 | 2294万 | 5.28 | 15.84 | -98.48 | 10 | 逸豪新材 | 2024-04-15 一 | 11.68 | 11.84 | 10.72 | 11.88 | 10.44 | -9.46% | 3.79% | 21353 | 2330万 | 6.04 | 18.12 | -112.67 | 11 | 逸豪新材 | 2024-04-12 五 | 11.71 | 11.70 | 11.84 | 12.12 | 11.70 | 1.20% | 2.24% | 12650 | 1507万 | 6.67 | 20.02 | -124.44 | 12 | 逸豪新材 | 2024-04-11 四 | 11.55 | 11.73 | 11.70 | 12.02 | 11.49 | -0.26% | 2.12% | 11955 | 1410万 | 6.59 | 19.78 | -122.97 | 13 | 逸豪新材 | 2024-04-10 三 | 11.92 | 11.99 | 11.73 | 12.01 | 11.53 | -2.17% | 2.64% | 14860 | 1744万 | 6.61 | 19.83 | -123.28 | 14 | 逸豪新材 | 2024-04-09 二 | 11.94 | 11.99 | 11.99 | 12.18 | 11.92 | 0.00% | 2.73% | 15390 | 1851万 | 6.76 | 20.27 | -126.02 | 15 | 逸豪新材 | 2024-04-08 一 | 12.75 | 12.62 | 11.99 | 12.75 | 11.94 | -4.99% | 2.02% | 11400 | 1390万 | 6.76 | 20.27 | -126.02 | 16 | 逸豪新材 | 2024-04-03 三 | 12.74 | 12.74 | 12.62 | 12.77 | 12.31 | -0.94% | 1.74% | 9821 | 1233万 | 7.11 | 21.34 | -132.64 | 17 | 逸豪新材 | 2024-04-02 二 | 12.64 | 12.74 | 12.74 | 12.85 | 12.60 | 0.00% | 1.88% | 10609 | 1347万 | 7.18 | 21.54 | -133.9 | 18 | 逸豪新材 | 2024-04-01 一 | 12.23 | 12.23 | 12.74 | 12.75 | 12.21 | 4.17% | 2.14% | 12088 | 1518万 | 7.18 | 21.54 | -133.9 | 19 | 逸豪新材 | 2024-03-29 五 | 12.06 | 12.07 | 12.23 | 12.29 | 12.02 | 1.33% | 1.78% | 10055 | 1223万 | 6.89 | 20.68 | -128.54 | 20 | 逸豪新材 | 2024-03-28 四 | 11.69 | 11.66 | 12.07 | 12.26 | 11.68 | 3.52% | 2.22% | 12538 | 1506万 | 6.8 | 20.41 | -126.86 | 21 | 逸豪新材 | 2024-03-27 三 | 12.23 | 12.22 | 11.66 | 12.28 | 11.66 | -4.58% | 1.79% | 10100 | 1206万 | 6.57 | 19.71 | -122.55 | 22 | 逸豪新材 | 2024-03-26 二 | 12.34 | 12.17 | 12.22 | 12.44 | 11.95 | 0.41% | 1.93% | 10892 | 1330万 | 6.89 | 20.66 | -128.43 | 23 | 逸豪新材 | 2024-03-25 一 | 12.79 | 12.60 | 12.17 | 12.79 | 12.15 | -3.41% | 2.40% | 13519 | 1681万 | 6.86 | 20.58 | -127.91 | 24 | 逸豪新材 | 2024-03-22 五 | 12.80 | 12.89 | 12.60 | 12.95 | 12.56 | -2.25% | 2.42% | 13661 | 1737万 | 7.1 | 21.3 | -132.43 | 25 | 逸豪新材 | 2024-03-21 四 | 12.99 | 13.05 | 12.89 | 13.08 | 12.61 | -1.23% | 4.31% | 24298 | 3117万 | 7.26 | 21.79 | -135.47 | 26 | 逸豪新材 | 2024-03-20 三 | 12.71 | 12.57 | 13.05 | 13.40 | 12.58 | 3.82% | 5.27% | 29686 | 3879万 | 7.35 | 22.06 | -137.16 | 27 | 逸豪新材 | 2024-03-19 二 | 12.60 | 12.60 | 12.57 | 12.74 | 12.40 | -0.24% | 2.62% | 14761 | 1859万 | 7.08 | 21.25 | -132.11 | 28 | 逸豪新材 | 2024-03-18 一 | 12.17 | 12.15 | 12.60 | 12.64 | 12.17 | 3.70% | 3.60% | 20303 | 2523万 | 7.1 | 21.3 | -132.43 | 29 | 逸豪新材 | 2024-03-15 五 | 11.83 | 11.76 | 12.15 | 12.16 | 11.64 | 3.32% | 3.06% | 17246 | 2055万 | 6.85 | 20.54 | -127.7 | 30 | 逸豪新材 | 2024-03-14 四 | 12.00 | 12.04 | 11.76 | 12.07 | 11.60 | -2.33% | 2.45% | 13791 | 1630万 | 6.63 | 19.88 | -123.6 | 31 | 逸豪新材 | 2024-03-08 五 | 11.31 | 11.22 | 11.57 | 11.93 | 11.11 | 3.12% | 3.95% | 22253 | 2576万 | 6.52 | 19.56 | -121.6 | 32 | 逸豪新材 | 2024-03-07 四 | 11.45 | 11.45 | 11.22 | 11.69 | 11.20 | -2.01% | 2.33% | 13145 | 1502万 | 6.32 | 18.97 | -117.92 | 33 | 逸豪新材 | 2024-03-06 三 | 11.18 | 11.19 | 11.45 | 11.45 | 11.04 | 2.32% | 3.09% | 17404 | 1962万 | 6.45 | 19.36 | -120.34 | 34 | 逸豪新材 | 2024-03-05 二 | 11.40 | 11.33 | 11.19 | 11.43 | 10.97 | -1.24% | 3.75% | 21142 | 2364万 | 6.31 | 18.92 | -117.61 | 35 | 逸豪新材 | 2024-03-04 一 | 11.57 | 11.56 | 11.33 | 11.75 | 11.00 | -1.99% | 3.58% | 20188 | 2286万 | 6.39 | 19.16 | -119.08 | 36 | 逸豪新材 | 2024-03-01 五 | 11.20 | 11.14 | 11.56 | 11.69 | 11.13 | 3.77% | 4.06% | 22899 | 2631万 | 6.51 | 19.54 | -121.5 | 37 | 逸豪新材 | 2024-02-29 四 | 10.33 | 10.43 | 11.14 | 11.14 | 10.30 | 6.81% | 5.65% | 31838 | 3465万 | 6.28 | 18.83 | -117.08 | 38 | 逸豪新材 | 2024-02-28 三 | 12.16 | 12.12 | 10.43 | 12.36 | 10.43 | -13.94% | 8.43% | 47487 | 5386万 | 5.88 | 17.63 | -109.62 | 39 | 逸豪新材 | 2024-02-27 二 | 11.56 | 11.57 | 12.12 | 12.12 | 11.32 | 4.75% | 4.35% | 24524 | 2919万 | 6.83 | 20.49 | -127.38 | 40 | 逸豪新材 | 2024-02-26 一 | 11.22 | 11.24 | 11.57 | 12.12 | 11.11 | 2.94% | 6.02% | 33954 | 3909万 | 6.52 | 19.56 | -121.6 | 41 | 逸豪新材 | 2024-02-23 五 | 10.53 | 10.30 | 11.24 | 11.24 | 10.34 | 9.13% | 5.65% | 31835 | 3463万 | 6.33 | 19 | -118.13 | 42 | 逸豪新材 | 2024-02-22 四 | 9.91 | 9.90 | 10.30 | 10.32 | 9.88 | 4.04% | 4.88% | 27476 | 2792万 | 5.8 | 17.41 | -108.25 | 43 | 逸豪新材 | 2024-02-21 三 | 9.52 | 9.51 | 9.90 | 10.20 | 9.39 | 4.10% | 5.41% | 30504 | 3029万 | 5.58 | 16.74 | -104.05 | 44 | 逸豪新材 | 2024-02-20 二 | 9.17 | 9.19 | 9.51 | 9.56 | 8.99 | 3.48% | 4.93% | 27764 | 2580万 | 5.36 | 16.08 | -99.95 | 45 | 逸豪新材 | 2024-02-19 一 | 8.75 | 8.61 | 9.19 | 9.36 | 8.71 | 6.74% | 7.14% | 40246 | 3652万 | 5.18 | 15.54 | -96.59 | 46 | 逸豪新材 | 2024-02-08 四 | 7.81 | 7.77 | 8.61 | 8.65 | 7.40 | 10.81% | 7.88% | 44407 | 3580万 | 4.85 | 14.56 | -90.49 | 47 | 逸豪新材 | 2024-02-07 三 | 8.70 | 8.48 | 7.77 | 8.79 | 7.58 | -8.37% | 8.33% | 46972 | 3744万 | 4.38 | 13.14 | -81.66 | 48 | 逸豪新材 | 2024-02-06 二 | 8.70 | 8.93 | 8.48 | 8.96 | 7.75 | -5.04% | 7.69% | 43363 | 3589万 | 4.78 | 14.34 | -89.12 | 49 | 逸豪新材 | 2024-02-05 一 | 10.65 | 10.72 | 8.93 | 10.70 | 8.60 | -16.70% | 8.28% | 46671 | 4286万 | 5.03 | 15.1 | -93.85 | 50 | 逸豪新材 | 2024-02-02 五 | 11.51 | 11.50 | 10.72 | 11.92 | 10.29 | -6.78% | 4.60% | 25935 | 2855万 | 6.04 | 18.12 | -112.67 | 51 | 逸豪新材 | 2024-02-01 四 | 11.52 | 11.58 | 11.50 | 11.88 | 11.08 | -0.69% | 5.34% | 30099 | 3441万 | 6.48 | 19.44 | -120.87 | 52 | 逸豪新材 | 2024-01-31 三 | 12.60 | 12.67 | 11.58 | 12.70 | 11.48 | -8.60% | 4.34% | 24466 | 2929万 | 6.53 | 19.58 | -121.71 | 53 | 逸豪新材 | 2024-01-30 二 | 13.17 | 13.28 | 12.67 | 13.29 | 12.60 | -4.59% | 2.11% | 11882 | 1531万 | 7.14 | 21.42 | -133.16 | 54 | 逸豪新材 | 2024-01-29 一 | 13.95 | 13.88 | 13.28 | 14.11 | 13.22 | -4.32% | 2.42% | 13614 | 1840万 | 7.48 | 22.45 | -139.57 | 55 | 逸豪新材 | 2024-01-26 五 | 14.08 | 14.03 | 13.88 | 14.29 | 13.85 | -1.07% | 2.27% | 12794 | 1792万 | 7.82 | 23.47 | -145.88 | 56 | 逸豪新材 | 2024-01-25 四 | 13.39 | 13.32 | 14.03 | 14.07 | 13.21 | 5.33% | 2.90% | 16338 | 2240万 | 7.91 | 23.72 | -147.46 | 57 | 逸豪新材 | 2024-01-24 三 | 13.38 | 13.31 | 13.32 | 13.46 | 12.78 | 0.08% | 3.19% | 17994 | 2367万 | 7.51 | 22.52 | -139.99 | 58 | 逸豪新材 | 2024-01-23 二 | 13.68 | 13.56 | 13.31 | 13.68 | 13.09 | -1.84% | 3.28% | 18494 | 2453万 | 7.5 | 22.5 | -139.89 | 59 | 逸豪新材 | 2024-01-22 一 | 14.47 | 14.47 | 13.56 | 14.59 | 13.39 | -6.29% | 3.36% | 18939 | 2647万 | 7.64 | 22.93 | -142.52 | 60 | 逸豪新材 | 2024-01-19 五 | 14.68 | 14.62 | 14.47 | 14.82 | 14.40 | -1.03% | 2.36% | 13302 | 1938万 | 8.15 | 24.46 | -152.08 | 61 | 逸豪新材 | 2024-01-18 四 | 15.13 | 15.12 | 14.62 | 15.24 | 14.32 | -3.31% | 3.27% | 18430 | 2700万 | 8.24 | 24.72 | -153.66 | 62 | 逸豪新材 | 2024-01-17 三 | 15.58 | 15.48 | 15.12 | 15.58 | 15.09 | -2.33% | 2.15% | 12109 | 1857万 | 8.52 | 25.56 | -158.91 | 63 | 逸豪新材 | 2024-01-16 二 | 15.64 | 15.56 | 15.48 | 15.64 | 15.28 | -0.51% | 2.39% | 13473 | 2077万 | 8.72 | 26.17 | -162.7 | 64 | 逸豪新材 | 2024-01-15 一 | 15.63 | 15.62 | 15.56 | 15.75 | 15.35 | -0.38% | 1.99% | 11221 | 1746万 | 8.77 | 26.31 | -163.54 | 65 | 逸豪新材 | 2024-01-12 五 | 15.86 | 15.90 | 15.62 | 15.97 | 15.61 | -1.76% | 1.71% | 9635 | 1520万 | 8.8 | 26.41 | -164.17 | 66 | 逸豪新材 | 2024-01-11 四 | 15.52 | 15.50 | 15.90 | 15.98 | 15.41 | 2.58% | 2.36% | 13320 | 2093万 | 8.96 | 26.88 | -167.11 | 67 | 逸豪新材 | 2024-01-10 三 | 15.95 | 15.87 | 15.50 | 16.00 | 15.49 | -2.33% | 2.56% | 14422 | 2259万 | 8.74 | 26.21 | -162.91 | 68 | 逸豪新材 | 2024-01-09 二 | 16.27 | 15.71 | 15.87 | 16.27 | 15.77 | 1.02% | 2.50% | 14111 | 2248万 | 8.94 | 26.83 | -166.79 | 69 | 逸豪新材 | 2024-01-08 一 | 16.30 | 16.27 | 15.71 | 16.33 | 15.70 | -3.44% | 2.13% | 12003 | 1914万 | 8.85 | 26.56 | -165.11 | 70 | 逸豪新材 | 2024-01-05 五 | 16.61 | 16.46 | 16.27 | 16.71 | 16.15 | -1.15% | 2.04% | 11476 | 1878万 | 9.17 | 27.51 | -171 | 71 | 逸豪新材 | 2024-01-04 四 | 16.60 | 16.57 | 16.46 | 16.70 | 16.39 | -0.66% | 1.31% | 7384 | 1217万 | 9.28 | 27.83 | -172.99 | 72 | 逸豪新材 | 2024-01-03 三 | 16.87 | 16.94 | 16.57 | 16.93 | 16.56 | -2.18% | 1.91% | 10770 | 1796万 | 9.34 | 28.01 | -174.15 | 73 | 逸豪新材 | 2024-01-02 二 | 16.84 | 16.77 | 16.94 | 17.00 | 16.73 | 1.01% | 2.10% | 11812 | 1996万 | 9.55 | 28.64 | -178.04 | 74 | 逸豪新材 | 2023-12-29 五 | 16.17 | 16.17 | 16.77 | 16.81 | 16.13 | 3.71% | 2.33% | 13144 | 2181万 | 9.45 | 28.35 | -176.25 | 75 | 逸豪新材 | 2023-12-28 四 | 15.90 | 15.93 | 16.17 | 16.31 | 15.73 | 1.51% | 1.63% | 9168 | 1473万 | 9.11 | 27.34 | -169.95 | 76 | 逸豪新材 | 2023-12-27 三 | 15.78 | 15.70 | 15.93 | 15.95 | 15.62 | 1.46% | 1.60% | 9005 | 1424万 | 8.98 | 26.93 | -167.42 | 77 | 逸豪新材 | 2023-12-26 二 | 16.00 | 15.92 | 15.70 | 16.05 | 15.56 | -1.38% | 1.52% | 8582 | 1347万 | 8.85 | 26.54 | -165.01 | 78 | 逸豪新材 | 2023-12-25 一 | 16.18 | 16.07 | 15.92 | 16.37 | 15.91 | -0.93% | 2.08% | 11749 | 1885万 | 8.97 | 26.92 | -167.32 | 79 | 逸豪新材 | 2023-12-22 五 | 16.51 | 16.44 | 16.07 | 16.56 | 16.03 | -2.25% | 2.20% | 12380 | 2013万 | 9.06 | 27.17 | -168.9 | 80 | 逸豪新材 | 2023-12-21 四 | 16.56 | 16.55 | 16.44 | 16.67 | 16.12 | -0.66% | 2.30% | 12943 | 2119万 | 9.26 | 27.79 | -172.78 | 81 | 逸豪新材 | 2023-12-20 三 | 16.68 | 16.65 | 16.55 | 16.95 | 16.55 | -0.60% | 1.48% | 8362 | 1401万 | 9.33 | 27.98 | -173.94 | 82 | 逸豪新材 | 2023-12-19 二 | 16.45 | 16.46 | 16.65 | 16.71 | 16.39 | 1.15% | 1.21% | 6803 | 1125万 | 9.38 | 28.15 | -174.99 | 83 | 逸豪新材 | 2023-12-18 一 | 16.70 | 16.62 | 16.46 | 16.70 | 16.38 | -0.96% | 1.77% | 9971 | 1642万 | 9.28 | 27.83 | -172.99 | 84 | 逸豪新材 | 2023-12-15 五 | 16.62 | 16.55 | 16.62 | 16.72 | 16.50 | 0.42% | 1.51% | 8521 | 1416万 | 9.37 | 28.1 | -174.68 | 85 | 逸豪新材 | 2023-12-14 四 | 16.61 | 16.58 | 16.55 | 16.91 | 16.50 | -0.18% | 1.96% | 11044 | 1845万 | 9.33 | 27.98 | -173.94 | 86 | 逸豪新材 | 2023-12-13 三 | 16.62 | 16.67 | 16.58 | 16.80 | 16.52 | -0.54% | 1.49% | 8382 | 1395万 | 9.34 | 28.03 | -174.26 | 87 | 逸豪新材 | 2023-12-12 二 | 16.93 | 16.85 | 16.67 | 16.93 | 16.56 | -1.07% | 2.32% | 13070 | 2182万 | 9.39 | 28.18 | -175.2 | 88 | 逸豪新材 | 2023-12-11 一 | 17.07 | 17.05 | 16.85 | 17.16 | 16.73 | -1.17% | 2.84% | 16002 | 2699万 | 9.5 | 28.49 | -177.09 | 89 | 逸豪新材 | 2023-12-08 五 | 17.22 | 17.17 | 17.05 | 17.54 | 17.02 | -0.70% | 1.51% | 8490 | 1465万 | 9.61 | 28.83 | -179.2 | 90 | 逸豪新材 | 2023-12-07 四 | 17.35 | 17.22 | 17.17 | 17.35 | 17.08 | -0.29% | 1.19% | 6724 | 1156万 | 9.68 | 29.03 | -180.46 | 91 | 逸豪新材 | 2023-12-06 三 | 17.34 | 17.27 | 17.22 | 17.50 | 17.12 | -0.29% | 1.86% | 10487 | 1809万 | 9.7 | 29.11 | -180.98 | 92 | 逸豪新材 | 2023-12-05 二 | 17.56 | 17.51 | 17.27 | 17.56 | 17.20 | -1.37% | 1.87% | 10523 | 1827万 | 9.73 | 29.2 | -181.51 | 93 | 逸豪新材 | 2023-12-04 一 | 17.46 | 17.45 | 17.51 | 17.68 | 17.35 | 0.34% | 1.60% | 9004 | 1577万 | 9.87 | 29.6 | -184.03 | 94 | 逸豪新材 | 2023-12-01 五 | 17.49 | 17.48 | 17.45 | 17.66 | 17.29 | -0.17% | 1.34% | 7570 | 1320万 | 9.83 | 29.5 | -183.4 | 95 | 逸豪新材 | 2023-11-30 四 | 17.67 | 17.66 | 17.48 | 17.72 | 17.29 | -1.02% | 1.60% | 9015 | 1573万 | 9.85 | 29.55 | -183.72 | 96 | 逸豪新材 | 2023-11-29 三 | 18.06 | 17.87 | 17.66 | 18.07 | 17.61 | -1.18% | 2.01% | 11350 | 2020万 | 9.95 | 29.86 | -185.61 | 97 | 逸豪新材 | 2023-11-28 二 | 17.57 | 17.52 | 17.87 | 18.02 | 17.43 | 2.00% | 2.68% | 15131 | 2699万 | 10.07 | 30.21 | -187.81 | 98 | 逸豪新材 | 2023-11-27 一 | 17.47 | 17.40 | 17.52 | 17.67 | 17.34 | 0.69% | 2.73% | 15403 | 2697万 | 9.87 | 29.62 | -184.14 | 99 | 逸豪新材 | 2023-11-24 五 | 17.97 | 17.71 | 17.40 | 17.97 | 17.34 | -1.75% | 1.67% | 9405 | 1641万 | 9.81 | 29.42 | -182.87 | 100 | 逸豪新材 | 2023-11-23 四 | 17.54 | 17.53 | 17.71 | 17.77 | 17.36 | 1.03% | 1.20% | 6767 | 1197万 | 9.98 | 29.94 | -186.13 | 101 | 逸豪新材 | 2023-11-22 三 | 17.71 | 17.70 | 17.53 | 17.84 | 17.52 | -0.96% | 1.42% | 8020 | 1414万 | 9.88 | 29.64 | -184.24 | 102 | 逸豪新材 | 2023-11-21 二 | 18.05 | 17.99 | 17.70 | 18.12 | 17.66 | -1.61% | 1.58% | 8879 | 1581万 | 9.97 | 29.92 | -186.03 | 103 | 逸豪新材 | 2023-11-20 一 | 17.96 | 17.96 | 17.99 | 18.06 | 17.80 | 0.17% | 1.29% | 7283 | 1308万 | 10.14 | 30.42 | -189.08 | 104 | 逸豪新材 | 2023-11-17 五 | 17.79 | 17.78 | 17.96 | 18.01 | 17.76 | 1.01% | 1.60% | 9020 | 1614万 | 10.12 | 30.36 | -188.76 | 105 | 逸豪新材 | 2023-11-16 四 | 17.88 | 17.88 | 17.78 | 17.98 | 17.77 | -0.56% | 1.21% | 6800 | 1214万 | 10.02 | 30.06 | -186.87 | 106 | 逸豪新材 | 2023-11-15 三 | 17.94 | 17.94 | 17.88 | 18.14 | 17.85 | -0.33% | 1.35% | 7583 | 1360万 | 10.08 | 30.23 | -187.92 | 107 | 逸豪新材 | 2023-11-14 二 | 17.91 | 17.96 | 17.94 | 18.17 | 17.88 | -0.11% | 1.90% | 10702 | 1929万 | 10.11 | 30.33 | -188.55 | 108 | 逸豪新材 | 2023-11-13 一 | 17.58 | 17.60 | 17.96 | 18.00 | 17.58 | 2.05% | 3.07% | 17315 | 3095万 | 10.12 | 30.36 | -188.76 | 109 | 逸豪新材 | 2023-11-10 五 | 17.68 | 17.68 | 17.60 | 17.85 | 17.60 | -0.45% | 1.75% | 9853 | 1743万 | 9.92 | 29.76 | -184.98 | 110 | 逸豪新材 | 2023-11-09 四 | 17.77 | 17.73 | 17.68 | 17.87 | 17.63 | -0.28% | 2.26% | 12733 | 2259万 | 9.96 | 29.89 | -185.82 | 111 | 逸豪新材 | 2023-11-08 三 | 18.00 | 17.88 | 17.73 | 18.13 | 17.70 | -0.84% | 2.39% | 13453 | 2408万 | 9.99 | 29.98 | -186.34 | 112 | 逸豪新材 | 2023-11-07 二 | 17.88 | 17.82 | 17.88 | 17.97 | 17.67 | 0.34% | 2.05% | 11552 | 2066万 | 10.08 | 30.23 | -187.92 | 113 | 逸豪新材 | 2023-11-06 一 | 17.50 | 17.37 | 17.82 | 17.87 | 17.45 | 2.59% | 3.15% | 17757 | 3149万 | 10.04 | 30.13 | -187.29 | 114 | 逸豪新材 | 2023-11-03 五 | 17.17 | 17.05 | 17.37 | 17.44 | 17.17 | 1.88% | 2.24% | 12650 | 2196万 | 9.79 | 29.37 | -182.56 | 115 | 逸豪新材 | 2023-11-02 四 | 17.39 | 17.40 | 17.05 | 17.50 | 17.05 | -2.01% | 1.46% | 8231 | 1418万 | 9.61 | 28.83 | -179.2 | 116 | 逸豪新材 | 2023-11-01 三 | 17.19 | 17.19 | 17.40 | 17.48 | 17.09 | 1.22% | 2.58% | 14527 | 2524万 | 9.81 | 29.42 | -182.87 | 117 | 逸豪新材 | 2023-10-31 二 | 17.20 | 17.11 | 17.19 | 17.30 | 17.02 | 0.47% | 1.49% | 8391 | 1439万 | 9.69 | 29.06 | -180.67 | 118 | 逸豪新材 | 2023-10-30 一 | 16.76 | 16.76 | 17.11 | 17.18 | 16.71 | 2.09% | 2.05% | 11556 | 1966万 | 9.64 | 28.93 | -179.83 | 119 | 逸豪新材 | 2023-10-27 五 | 16.51 | 16.55 | 16.76 | 16.86 | 16.38 | 1.27% | 2.30% | 12957 | 2160万 | 9.45 | 28.34 | -176.15 | 120 | 逸豪新材 | 2023-10-26 四 | 16.60 | 16.43 | 16.55 | 16.60 | 16.25 | 0.73% | 2.04% | 11519 | 1890万 | 9.33 | 27.98 | -173.94 | 121 | 逸豪新材 | 2023-10-25 三 | 16.07 | 16.10 | 16.43 | 16.44 | 16.07 | 2.05% | 1.54% | 8671 | 1414万 | 9.26 | 27.78 | 661.26 | 122 | 逸豪新材 | 2023-10-24 二 | 15.44 | 15.45 | 16.10 | 16.12 | 15.38 | 4.21% | 1.96% | 11032 | 1748万 | 9.07 | 27.22 | 647.98 | 123 | 逸豪新材 | 2023-10-23 一 | 15.93 | 15.88 | 15.45 | 15.94 | 15.32 | -2.71% | 1.48% | 8318 | 1293万 | 8.71 | 26.12 | 621.82 | 124 | 逸豪新材 | 2023-10-20 五 | 16.31 | 16.34 | 15.88 | 16.54 | 15.87 | -2.82% | 1.43% | 8079 | 1304万 | 8.95 | 26.85 | 639.13 | 125 | 逸豪新材 | 2023-10-19 四 | 16.48 | 16.32 | 16.34 | 16.84 | 16.21 | 0.12% | 1.50% | 8478 | 1403万 | 9.21 | 27.63 | 657.64 | 126 | 逸豪新材 | 2023-10-18 三 | 16.73 | 16.80 | 16.32 | 16.80 | 16.31 | -2.86% | 1.06% | 5957 | 980万 | 9.2 | 27.59 | 656.84 | 127 | 逸豪新材 | 2023-10-17 二 | 16.83 | 16.83 | 16.80 | 16.84 | 16.67 | -0.18% | 1.20% | 6737 | 1128万 | 9.47 | 28.4 | 676.15 | 128 | 逸豪新材 | 2023-10-16 一 | 17.19 | 17.10 | 16.83 | 17.27 | 16.77 | -1.58% | 1.26% | 7088 | 1195万 | 9.48 | 28.45 | 677.36 | 129 | 逸豪新材 | 2023-10-13 五 | 17.16 | 17.06 | 17.10 | 17.20 | 16.91 | 0.23% | 1.19% | 6718 | 1149万 | 9.64 | 28.91 | 688.23 | 130 | 逸豪新材 | 2023-10-12 四 | 17.11 | 17.03 | 17.06 | 17.23 | 16.92 | 0.18% | 1.26% | 7084 | 1207万 | 9.61 | 28.84 | 686.62 | 131 | 逸豪新材 | 2023-10-11 三 | 16.93 | 16.90 | 17.03 | 17.13 | 16.76 | 0.77% | 1.80% | 10139 | 1722万 | 9.6 | 28.79 | 685.41 | 132 | 逸豪新材 | 2023-10-10 二 | 16.83 | 16.75 | 16.90 | 16.97 | 16.79 | 0.90% | 1.63% | 9205 | 1554万 | 9.52 | 28.57 | 680.18 | 133 | 逸豪新材 | 2023-10-09 一 | 16.71 | 16.69 | 16.75 | 16.85 | 16.61 | 0.36% | 1.64% | 9241 | 1545万 | 9.44 | 28.32 | 674.14 | 134 | 逸豪新材 | 2023-09-28 四 | 16.17 | 16.17 | 16.69 | 16.71 | 16.17 | 3.22% | 2.39% | 13459 | 2228万 | 9.41 | 28.22 | 671.73 | 135 | 逸豪新材 | 2023-09-27 三 | 16.18 | 16.13 | 16.17 | 16.32 | 16.05 | 0.25% | 2.05% | 8349 | 1356万 | 6.57 | 27.34 | 650.8 | 136 | 逸豪新材 | 2023-09-26 二 | 16.29 | 16.29 | 16.13 | 16.39 | 16.08 | -0.98% | 1.56% | 6322 | 1024万 | 6.56 | 27.27 | 649.19 | 137 | 逸豪新材 | 2023-09-25 一 | 16.55 | 16.53 | 16.29 | 16.62 | 16.26 | -1.45% | 1.80% | 7318 | 1199万 | 6.63 | 27.54 | 655.63 | 138 | 逸豪新材 | 2023-09-22 五 | 16.15 | 16.16 | 16.53 | 16.55 | 16.10 | 2.29% | 2.37% | 9661 | 1585万 | 6.73 | 27.95 | 665.29 | 139 | 逸豪新材 | 2023-09-21 四 | 16.21 | 16.20 | 16.16 | 16.34 | 16.11 | -0.25% | 1.59% | 6493 | 1054万 | 6.58 | 27.32 | 650.4 | 140 | 逸豪新材 | 2023-09-20 三 | 16.30 | 16.33 | 16.20 | 16.46 | 16.18 | -0.80% | 1.43% | 5804 | 946万 | 6.6 | 27.39 | 652.01 | 141 | 逸豪新材 | 2023-09-19 二 | 16.73 | 16.69 | 16.33 | 16.73 | 16.33 | -2.16% | 2.22% | 9053 | 1488万 | 6.65 | 27.61 | 657.24 | 142 | 逸豪新材 | 2023-09-18 一 | 16.51 | 16.62 | 16.69 | 16.88 | 16.41 | 0.42% | 2.29% | 9318 | 1558万 | 6.8 | 28.22 | 671.73 | 143 | 逸豪新材 | 2023-09-15 五 | 16.68 | 16.65 | 16.62 | 16.82 | 16.53 | -0.18% | 2.22% | 9036 | 1505万 | 6.77 | 28.1 | 668.91 | 144 | 逸豪新材 | 2023-09-14 四 | 16.92 | 16.85 | 16.65 | 16.92 | 16.57 | -1.19% | 2.16% | 8788 | 1467万 | 6.78 | 28.15 | 670.12 | 145 | 逸豪新材 | 2023-09-13 三 | 16.98 | 17.06 | 16.85 | 17.07 | 16.63 | -1.23% | 2.50% | 10183 | 1710万 | 6.86 | 28.49 | 678.17 | 146 | 逸豪新材 | 2023-09-12 二 | 17.14 | 17.19 | 17.06 | 17.26 | 16.97 | -0.76% | 2.14% | 8721 | 1488万 | 6.95 | 28.84 | 686.62 | 147 | 逸豪新材 | 2023-09-11 一 | 17.16 | 17.22 | 17.19 | 17.37 | 17.14 | -0.17% | 1.90% | 7746 | 1333万 | 7 | 29.06 | 691.85 | 148 | 逸豪新材 | 2023-09-08 五 | 17.29 | 17.22 | 17.22 | 17.32 | 17.13 | 0.00% | 1.46% | 5942 | 1023万 | 7.01 | 29.11 | 693.06 | 149 | 逸豪新材 | 2023-09-07 四 | 17.39 | 17.50 | 17.22 | 17.49 | 17.16 | -1.60% | 2.07% | 8414 | 1455万 | 7.01 | 29.11 | 693.06 | 150 | 逸豪新材 | 2023-09-06 三 | 17.29 | 17.24 | 17.50 | 17.52 | 17.21 | 1.51% | 2.65% | 10785 | 1878万 | 7.13 | 29.59 | 704.33 | 151 | 逸豪新材 | 2023-09-05 二 | 17.13 | 17.20 | 17.24 | 17.44 | 17.13 | 0.23% | 2.13% | 8666 | 1497万 | 7.02 | 29.15 | 693.86 | 152 | 逸豪新材 | 2023-09-04 一 | 17.42 | 17.24 | 17.20 | 17.42 | 17.07 | -0.23% | 2.28% | 9276 | 1594万 | 7 | 29.08 | 692.25 | 153 | 逸豪新材 | 2023-09-01 五 | 17.48 | 17.34 | 17.24 | 17.48 | 17.19 | -0.58% | 2.93% | 11939 | 2065万 | 7.02 | 29.15 | 693.86 | 154 | 逸豪新材 | 2023-08-31 四 | 17.15 | 17.19 | 17.34 | 17.45 | 17.07 | 0.87% | 4.70% | 19128 | 3315万 | 7.06 | 29.32 | 697.89 | 155 | 逸豪新材 | 2023-08-30 三 | 16.79 | 16.77 | 17.19 | 17.33 | 16.62 | 2.50% | 7.33% | 29854 | 5111万 | 7 | 29.06 | 691.85 | 156 | 逸豪新材 | 2023-08-29 二 | 15.50 | 15.53 | 16.77 | 16.81 | 15.50 | 7.98% | 6.94% | 28510 | 4678万 | 6.89 | 28.35 | 82.83 | 157 | 逸豪新材 | 2023-08-28 一 | 16.40 | 15.42 | 15.53 | 16.40 | 15.52 | 0.71% | 2.56% | 10513 | 1672万 | 6.38 | 26.26 | 76.71 | 158 | 逸豪新材 | 2023-08-25 五 | 15.76 | 15.90 | 15.42 | 15.90 | 15.38 | -3.02% | 2.73% | 11217 | 1744万 | 6.33 | 26.07 | 76.16 | 159 | 逸豪新材 | 2023-08-23 三 | 16.41 | 16.47 | 16.01 | 16.43 | 15.96 | -2.79% | 2.36% | 9678 | 1563万 | 6.57 | 27.07 | 79.08 | 160 | 逸豪新材 | 2023-08-22 二 | 16.69 | 16.66 | 16.47 | 16.88 | 16.15 | -1.14% | 2.60% | 10657 | 1755万 | 6.76 | 27.85 | 81.35 |
|
行情刷新 | 流通股东
|