| 股票名称 | 代码 301216 | 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 | 万凯新材 | 2024-05-21 二 | 12.37 | 12.38 | 12.11 | 12.37 | 12.08 | -2.18% | 0.90% | 25539 | 3112万 | 34.48 | 62.38 | 22.45 | 2 | 万凯新材 | 2024-05-20 一 | 12.49 | 12.48 | 12.38 | 12.53 | 12.35 | -0.80% | 0.76% | 21654 | 2691万 | 35.25 | 63.77 | 22.95 | 3 | 万凯新材 | 2024-05-17 五 | 12.19 | 12.16 | 12.48 | 12.49 | 12.15 | 2.63% | 0.92% | 26051 | 3208万 | 35.53 | 64.28 | 23.14 | 4 | 万凯新材 | 2024-05-16 四 | 12.20 | 12.19 | 12.16 | 12.32 | 12.15 | -0.25% | 0.63% | 17962 | 2198万 | 34.62 | 62.64 | 22.54 | 5 | 万凯新材 | 2024-05-15 三 | 12.24 | 12.32 | 12.19 | 12.36 | 12.17 | -1.06% | 0.67% | 18960 | 2324万 | 34.7 | 62.79 | 22.6 | 6 | 万凯新材 | 2024-05-14 二 | 12.32 | 12.32 | 12.32 | 12.48 | 12.26 | 0.00% | 0.68% | 19439 | 2399万 | 35.07 | 63.46 | 22.84 | 7 | 万凯新材 | 2024-05-13 一 | 12.48 | 12.54 | 12.32 | 12.48 | 12.24 | -1.75% | 0.96% | 27355 | 3371万 | 35.07 | 63.46 | 22.84 | 8 | 万凯新材 | 2024-05-10 五 | 12.70 | 12.70 | 12.54 | 12.72 | 12.47 | -1.26% | 0.90% | 25517 | 3203万 | 35.7 | 64.59 | 23.25 | 9 | 万凯新材 | 2024-05-09 四 | 12.58 | 12.59 | 12.70 | 12.73 | 12.58 | 0.87% | 0.92% | 26247 | 3328万 | 36.16 | 65.42 | 23.55 | 10 | 万凯新材 | 2024-05-08 三 | 12.78 | 12.77 | 12.59 | 12.79 | 12.58 | -1.41% | 0.87% | 24650 | 3117万 | 35.84 | 64.85 | 23.34 | 11 | 万凯新材 | 2024-05-07 二 | 12.68 | 12.63 | 12.77 | 12.78 | 12.56 | 1.11% | 1.18% | 33615 | 4258万 | 36.36 | 65.78 | 23.68 | 12 | 万凯新材 | 2024-05-06 一 | 12.48 | 12.35 | 12.63 | 12.65 | 12.40 | 2.27% | 1.39% | 39482 | 4948万 | 35.96 | 65.06 | 23.42 | 13 | 万凯新材 | 2024-04-30 二 | 12.31 | 12.31 | 12.35 | 12.46 | 12.23 | 0.32% | 1.60% | 45608 | 5632万 | 35.16 | 63.61 | 22.9 | 14 | 万凯新材 | 2024-04-29 一 | 11.88 | 11.88 | 12.31 | 12.32 | 11.84 | 3.62% | 1.77% | 50394 | 6140万 | 35.05 | 63.41 | 22.82 | 15 | 万凯新材 | 2024-04-26 五 | 11.65 | 12.11 | 11.88 | 11.89 | 11.30 | -1.90% | 2.77% | 78928 | 9172万 | 33.82 | 61.19 | 22.03 | 16 | 万凯新材 | 2024-04-25 四 | 11.84 | 11.88 | 12.11 | 12.20 | 11.81 | 1.94% | 1.08% | 30858 | 3731万 | 34.48 | 62.38 | 14.29 | 17 | 万凯新材 | 2024-04-24 三 | 11.76 | 11.76 | 11.88 | 11.89 | 11.74 | 1.02% | 0.71% | 20219 | 2391万 | 33.82 | 61.19 | 14.02 | 18 | 万凯新材 | 2024-04-23 二 | 11.82 | 11.82 | 11.76 | 11.94 | 11.68 | -0.51% | 0.75% | 21370 | 2520万 | 33.48 | 60.57 | 13.88 | 19 | 万凯新材 | 2024-04-22 一 | 11.85 | 12.19 | 11.82 | 11.98 | 11.61 | -3.04% | 1.27% | 36131 | 4260万 | 33.65 | 60.88 | 13.95 | 20 | 万凯新材 | 2024-04-19 五 | 12.10 | 12.14 | 12.19 | 12.28 | 12.03 | 0.41% | 0.76% | 21808 | 2656万 | 34.81 | 62.79 | 11.34 | 21 | 万凯新材 | 2024-04-18 四 | 12.07 | 12.10 | 12.14 | 12.26 | 11.99 | 0.33% | 0.88% | 25174 | 3059万 | 34.66 | 62.53 | 11.3 | 22 | 万凯新材 | 2024-04-17 三 | 11.80 | 11.63 | 12.10 | 12.11 | 11.79 | 4.04% | 1.04% | 29729 | 3564万 | 34.55 | 62.33 | 11.26 | 23 | 万凯新材 | 2024-04-16 二 | 12.13 | 12.03 | 11.63 | 12.14 | 11.58 | -3.33% | 1.29% | 36770 | 4314万 | 33.21 | 59.91 | 10.82 | 24 | 万凯新材 | 2024-04-15 一 | 12.35 | 12.30 | 12.03 | 12.45 | 11.86 | -2.20% | 1.40% | 39888 | 4826万 | 34.35 | 61.97 | 11.19 | 25 | 万凯新材 | 2024-04-12 五 | 12.48 | 12.50 | 12.30 | 12.56 | 12.29 | -1.60% | 0.80% | 22880 | 2831万 | 35.12 | 63.36 | 11.45 | 26 | 万凯新材 | 2024-04-11 四 | 12.49 | 12.43 | 12.50 | 12.67 | 12.34 | 0.56% | 0.81% | 23243 | 2914万 | 35.69 | 64.39 | 11.63 | 27 | 万凯新材 | 2024-04-10 三 | 12.68 | 12.73 | 12.43 | 12.68 | 12.34 | -2.36% | 0.78% | 22242 | 2776万 | 35.49 | 64.03 | 11.57 | 28 | 万凯新材 | 2024-04-09 二 | 12.33 | 12.34 | 12.73 | 12.74 | 12.33 | 3.16% | 1.20% | 34336 | 4334万 | 36.35 | 65.57 | 11.85 | 29 | 万凯新材 | 2024-04-08 一 | 12.78 | 12.77 | 12.34 | 12.79 | 12.34 | -3.37% | 0.94% | 26901 | 3373万 | 35.24 | 63.56 | 11.48 | 30 | 万凯新材 | 2024-04-03 三 | 12.75 | 12.77 | 12.77 | 12.89 | 12.66 | 0.00% | 0.92% | 26402 | 3373万 | 36.46 | 65.78 | 11.88 | 31 | 万凯新材 | 2024-04-02 二 | 12.63 | 12.64 | 12.77 | 12.88 | 12.54 | 1.03% | 1.27% | 36327 | 4632万 | 36.46 | 65.78 | 11.88 | 32 | 万凯新材 | 2024-04-01 一 | 12.17 | 12.23 | 12.64 | 12.64 | 12.17 | 3.35% | 1.55% | 44207 | 5516万 | 36.09 | 65.11 | 11.76 | 33 | 万凯新材 | 2024-03-29 五 | 12.50 | 12.54 | 12.23 | 12.57 | 12.21 | -2.47% | 1.82% | 52047 | 6419万 | 34.92 | 63 | 11.38 | 34 | 万凯新材 | 2024-03-28 四 | 12.44 | 12.44 | 12.54 | 12.61 | 12.40 | 0.80% | 0.89% | 25385 | 3176万 | 35.81 | 64.59 | 11.67 | 35 | 万凯新材 | 2024-03-27 三 | 12.79 | 12.76 | 12.44 | 12.93 | 12.42 | -2.51% | 1.06% | 30224 | 3825万 | 35.52 | 64.08 | 11.58 | 36 | 万凯新材 | 2024-03-26 二 | 12.66 | 12.66 | 12.76 | 12.77 | 12.53 | 0.79% | 1.02% | 29171 | 3691万 | 36.43 | 65.73 | 11.87 | 37 | 万凯新材 | 2024-03-25 一 | 12.75 | 12.78 | 12.66 | 12.94 | 12.65 | -0.94% | 0.99% | 28133 | 3595万 | 36.15 | 65.21 | 11.78 | 38 | 万凯新材 | 2024-03-22 五 | 12.91 | 12.98 | 12.78 | 13.02 | 12.77 | -1.54% | 1.19% | 34054 | 4377万 | 36.49 | 65.83 | 11.89 | 39 | 万凯新材 | 2024-03-21 四 | 13.03 | 13.07 | 12.98 | 13.10 | 12.88 | -0.69% | 1.13% | 32185 | 4181万 | 37.06 | 66.86 | 12.08 | 40 | 万凯新材 | 2024-03-20 三 | 12.95 | 13.01 | 13.07 | 13.07 | 12.93 | 0.46% | 1.14% | 32666 | 4249万 | 37.32 | 67.32 | 12.16 | 41 | 万凯新材 | 2024-03-19 二 | 13.09 | 13.14 | 13.01 | 13.15 | 13.00 | -0.99% | 1.33% | 37850 | 4947万 | 37.15 | 67.01 | 12.11 | 42 | 万凯新材 | 2024-03-18 一 | 13.08 | 13.06 | 13.14 | 13.14 | 13.03 | 0.61% | 1.64% | 46898 | 6136万 | 37.52 | 67.68 | 12.23 | 43 | 万凯新材 | 2024-03-15 五 | 13.00 | 13.06 | 13.06 | 13.09 | 12.88 | 0.00% | 1.26% | 36064 | 4683万 | 37.29 | 67.27 | 12.15 | 44 | 万凯新材 | 2024-03-14 四 | 13.10 | 13.15 | 13.06 | 13.23 | 12.92 | -0.68% | 1.68% | 47928 | 6269万 | 37.29 | 67.27 | 12.15 | 45 | 万凯新材 | 2024-03-08 五 | 13.49 | 13.45 | 13.32 | 13.87 | 13.26 | -0.97% | 5.73% | 131565 | 17822万 | 30.58 | 68.61 | 12.4 | 46 | 万凯新材 | 2024-03-07 四 | 13.08 | 13.00 | 13.45 | 13.89 | 12.86 | 3.46% | 6.57% | 150751 | 20118万 | 30.87 | 69.28 | 12.52 | 47 | 万凯新材 | 2024-03-06 三 | 12.65 | 12.45 | 13.00 | 13.16 | 12.64 | 4.42% | 5.26% | 120840 | 15634万 | 29.84 | 66.96 | 12.1 | 48 | 万凯新材 | 2024-03-05 二 | 12.20 | 12.36 | 12.45 | 12.49 | 12.13 | 0.73% | 1.87% | 42995 | 5286万 | 28.58 | 64.13 | 11.59 | 49 | 万凯新材 | 2024-03-04 一 | 12.39 | 12.23 | 12.36 | 12.68 | 12.21 | 1.06% | 2.52% | 57853 | 7184万 | 28.37 | 63.67 | 11.5 | 50 | 万凯新材 | 2024-03-01 五 | 12.27 | 12.26 | 12.23 | 12.33 | 12.09 | -0.24% | 1.44% | 33115 | 4043万 | 28.07 | 63 | 11.38 | 51 | 万凯新材 | 2024-02-29 四 | 11.87 | 11.97 | 12.26 | 12.28 | 11.75 | 2.42% | 1.94% | 44516 | 5399万 | 28.14 | 63.15 | 11.41 | 52 | 万凯新材 | 2024-02-28 三 | 12.49 | 12.47 | 11.97 | 12.67 | 11.96 | -4.01% | 2.80% | 64182 | 7946万 | 27.48 | 61.66 | 11.14 | 53 | 万凯新材 | 2024-02-27 二 | 12.19 | 12.29 | 12.47 | 12.47 | 12.13 | 1.46% | 1.66% | 38107 | 4704万 | 28.63 | 64.23 | 11.6 | 54 | 万凯新材 | 2024-02-26 一 | 12.18 | 12.19 | 12.29 | 12.43 | 12.08 | 0.82% | 2.12% | 48575 | 5961万 | 28.21 | 63.3 | 11.44 | 55 | 万凯新材 | 2024-02-23 五 | 12.01 | 12.03 | 12.19 | 12.23 | 11.94 | 1.33% | 1.82% | 41790 | 5048万 | 27.98 | 62.79 | 11.34 | 56 | 万凯新材 | 2024-02-22 四 | 11.90 | 11.94 | 12.03 | 12.07 | 11.84 | 0.75% | 1.39% | 31969 | 3829万 | 27.62 | 61.97 | 11.19 | 57 | 万凯新材 | 2024-02-21 三 | 11.85 | 11.92 | 11.94 | 12.23 | 11.73 | 0.17% | 2.06% | 47257 | 5698万 | 27.41 | 61.5 | 11.11 | 58 | 万凯新材 | 2024-02-20 二 | 11.83 | 11.92 | 11.92 | 11.96 | 11.71 | 0.00% | 1.48% | 33949 | 4013万 | 27.36 | 61.4 | 11.09 | 59 | 万凯新材 | 2024-02-19 一 | 12.17 | 12.03 | 11.92 | 12.24 | 11.79 | -0.91% | 2.03% | 46534 | 5581万 | 27.36 | 61.4 | 11.09 | 60 | 万凯新材 | 2024-02-08 四 | 11.45 | 11.48 | 12.03 | 12.32 | 11.36 | 4.79% | 2.43% | 55853 | 6730万 | 27.62 | 61.97 | 11.19 | 61 | 万凯新材 | 2024-02-07 三 | 11.06 | 11.07 | 11.48 | 11.75 | 11.00 | 3.70% | 2.32% | 53286 | 6110万 | 26.35 | 59.13 | 10.68 | 62 | 万凯新材 | 2024-02-06 二 | 10.28 | 10.38 | 11.07 | 11.28 | 10.11 | 6.65% | 1.94% | 44489 | 4777万 | 25.41 | 57.02 | 10.3 | 63 | 万凯新材 | 2024-02-05 一 | 10.93 | 11.08 | 10.38 | 11.10 | 10.01 | -6.32% | 2.24% | 51477 | 5382万 | 23.83 | 53.47 | 9.66 | 64 | 万凯新材 | 2024-02-02 五 | 11.53 | 11.69 | 11.08 | 11.77 | 10.80 | -5.22% | 1.72% | 39394 | 4427万 | 25.43 | 57.07 | 10.31 | 65 | 万凯新材 | 2024-02-01 四 | 11.66 | 11.68 | 11.69 | 11.85 | 11.42 | 0.09% | 0.95% | 21799 | 2542万 | 26.83 | 60.21 | 10.88 | 66 | 万凯新材 | 2024-01-31 三 | 12.24 | 12.31 | 11.68 | 12.38 | 11.66 | -5.12% | 1.46% | 33600 | 4008万 | 26.81 | 60.16 | 10.87 | 67 | 万凯新材 | 2024-01-30 二 | 12.61 | 12.61 | 12.31 | 12.70 | 12.28 | -2.38% | 0.76% | 17454 | 2181万 | 28.26 | 63.41 | 11.46 | 68 | 万凯新材 | 2024-01-29 一 | 12.92 | 12.84 | 12.61 | 12.97 | 12.59 | -1.79% | 0.75% | 17323 | 2204万 | 28.95 | 64.95 | 11.73 | 69 | 万凯新材 | 2024-01-26 五 | 12.82 | 12.86 | 12.84 | 13.01 | 12.80 | -0.16% | 0.85% | 19506 | 2514万 | 29.47 | 66.14 | 11.95 | 70 | 万凯新材 | 2024-01-25 四 | 12.48 | 12.54 | 12.86 | 12.87 | 12.48 | 2.55% | 1.02% | 23495 | 2990万 | 29.52 | 66.24 | 11.97 | 71 | 万凯新材 | 2024-01-24 三 | 12.49 | 12.44 | 12.54 | 12.58 | 12.15 | 0.80% | 0.88% | 20287 | 2514万 | 28.79 | 64.59 | 11.67 | 72 | 万凯新材 | 2024-01-23 二 | 12.31 | 12.37 | 12.44 | 12.58 | 12.09 | 0.57% | 0.93% | 21355 | 2647万 | 28.56 | 64.08 | 11.58 | 73 | 万凯新材 | 2024-01-22 一 | 13.22 | 13.26 | 12.37 | 13.26 | 12.28 | -6.71% | 1.80% | 41225 | 5255万 | 28.4 | 63.72 | 11.51 | 74 | 万凯新材 | 2024-01-19 五 | 13.40 | 13.41 | 13.26 | 13.50 | 13.25 | -1.12% | 0.72% | 16487 | 2202万 | 30.44 | 68.3 | 12.34 | 75 | 万凯新材 | 2024-01-18 四 | 13.55 | 13.57 | 13.41 | 13.57 | 13.11 | -1.18% | 1.49% | 34129 | 4542万 | 30.78 | 69.07 | 12.48 | 76 | 万凯新材 | 2024-01-17 三 | 13.86 | 13.91 | 13.57 | 13.88 | 13.56 | -2.44% | 1.02% | 23525 | 3225万 | 31.15 | 69.9 | 12.63 | 77 | 万凯新材 | 2024-01-16 二 | 13.84 | 13.88 | 13.91 | 13.97 | 13.72 | 0.22% | 1.05% | 24020 | 3322万 | 31.93 | 71.65 | 12.94 | 78 | 万凯新材 | 2024-01-15 一 | 14.00 | 13.96 | 13.88 | 14.17 | 13.87 | -0.57% | 1.50% | 34446 | 4832万 | 31.86 | 71.49 | 12.92 | 79 | 万凯新材 | 2024-01-12 五 | 13.86 | 13.91 | 13.96 | 14.13 | 13.86 | 0.36% | 1.19% | 27395 | 3836万 | 32.05 | 71.91 | 12.99 | 80 | 万凯新材 | 2024-01-11 四 | 13.77 | 13.78 | 13.91 | 13.98 | 13.70 | 0.94% | 1.01% | 23207 | 3214万 | 31.93 | 71.65 | 12.94 | 81 | 万凯新材 | 2024-01-10 三 | 13.76 | 13.85 | 13.78 | 13.95 | 13.65 | -0.51% | 0.75% | 17199 | 2376万 | 31.63 | 70.98 | 12.82 | 82 | 万凯新材 | 2024-01-09 二 | 13.73 | 13.68 | 13.85 | 13.95 | 13.63 | 1.24% | 1.17% | 26745 | 3694万 | 31.79 | 71.34 | 12.89 | 83 | 万凯新材 | 2024-01-08 一 | 13.96 | 14.00 | 13.68 | 14.01 | 13.67 | -2.29% | 1.00% | 23059 | 3190万 | 31.4 | 70.46 | 12.73 | 84 | 万凯新材 | 2024-01-05 五 | 14.13 | 14.16 | 14.00 | 14.24 | 13.97 | -1.13% | 1.11% | 25429 | 3585万 | 32.14 | 72.11 | 13.03 | 85 | 万凯新材 | 2024-01-04 四 | 14.19 | 14.21 | 14.16 | 14.28 | 14.08 | -0.35% | 0.96% | 22121 | 3138万 | 32.5 | 72.94 | 13.18 | 86 | 万凯新材 | 2024-01-03 三 | 14.15 | 14.19 | 14.21 | 14.25 | 14.12 | 0.14% | 0.98% | 22526 | 3195万 | 32.62 | 73.19 | 13.22 | 87 | 万凯新材 | 2024-01-02 二 | 14.14 | 14.13 | 14.19 | 14.25 | 14.08 | 0.42% | 1.27% | 29064 | 4122万 | 32.57 | 73.09 | 13.2 | 88 | 万凯新材 | 2023-12-29 五 | 14.20 | 14.17 | 14.13 | 14.23 | 14.08 | -0.28% | 1.39% | 31940 | 4519万 | 32.44 | 72.78 | 13.15 | 89 | 万凯新材 | 2023-12-28 四 | 13.75 | 13.76 | 14.17 | 14.19 | 13.69 | 2.98% | 2.54% | 58276 | 8199万 | 32.53 | 72.99 | 13.19 | 90 | 万凯新材 | 2023-12-27 三 | 13.72 | 13.72 | 13.76 | 13.78 | 13.60 | 0.29% | 0.91% | 20941 | 2867万 | 31.59 | 70.88 | 12.8 | 91 | 万凯新材 | 2023-12-26 二 | 13.90 | 13.94 | 13.72 | 13.95 | 13.68 | -1.58% | 1.02% | 23308 | 3211万 | 31.49 | 70.67 | 12.77 | 92 | 万凯新材 | 2023-12-25 一 | 14.00 | 14.03 | 13.94 | 14.09 | 13.70 | -0.64% | 1.47% | 33726 | 4679万 | 32 | 71.8 | 12.97 | 93 | 万凯新材 | 2023-12-22 五 | 14.07 | 14.07 | 14.03 | 14.19 | 13.93 | -0.28% | 1.25% | 28719 | 4037万 | 32.21 | 72.27 | 13.06 | 94 | 万凯新材 | 2023-12-21 四 | 14.00 | 13.98 | 14.07 | 14.12 | 13.75 | 0.64% | 1.36% | 31237 | 4357万 | 32.3 | 72.47 | 13.09 | 95 | 万凯新材 | 2023-12-20 三 | 13.81 | 13.85 | 13.98 | 14.18 | 13.81 | 0.94% | 1.67% | 38375 | 5387万 | 32.09 | 72.01 | 13.01 | 96 | 万凯新材 | 2023-12-19 二 | 13.74 | 13.78 | 13.85 | 13.87 | 13.62 | 0.51% | 0.68% | 15553 | 2140万 | 31.79 | 71.34 | 12.89 | 97 | 万凯新材 | 2023-12-18 一 | 13.99 | 13.96 | 13.78 | 14.07 | 13.75 | -1.29% | 0.97% | 22158 | 3074万 | 31.63 | 70.98 | 12.82 | 98 | 万凯新材 | 2023-12-15 五 | 14.10 | 14.06 | 13.96 | 14.14 | 13.94 | -0.71% | 1.20% | 27654 | 3879万 | 32.05 | 71.91 | 12.99 | 99 | 万凯新材 | 2023-12-14 四 | 13.85 | 13.85 | 14.06 | 14.37 | 13.85 | 1.52% | 2.44% | 56112 | 7938万 | 32.28 | 72.42 | 13.08 | 100 | 万凯新材 | 2023-12-13 三 | 13.82 | 13.88 | 13.85 | 13.92 | 13.80 | -0.22% | 0.66% | 15087 | 2091万 | 31.79 | 71.34 | 12.89 | 101 | 万凯新材 | 2023-12-12 二 | 13.83 | 13.91 | 13.88 | 13.89 | 13.80 | -0.22% | 0.64% | 14733 | 2039万 | 31.86 | 71.49 | 12.92 | 102 | 万凯新材 | 2023-12-11 一 | 13.56 | 13.54 | 13.91 | 13.96 | 13.37 | 2.73% | 1.71% | 39247 | 5356万 | 31.93 | 71.65 | 12.94 | 103 | 万凯新材 | 2023-12-08 五 | 13.72 | 13.71 | 13.54 | 13.80 | 13.52 | -1.24% | 0.99% | 22714 | 3099万 | 31.08 | 69.74 | 12.6 | 104 | 万凯新材 | 2023-12-07 四 | 13.80 | 13.77 | 13.71 | 13.82 | 13.51 | -0.44% | 1.29% | 29588 | 4034万 | 31.47 | 70.62 | 12.76 | 105 | 万凯新材 | 2023-12-06 三 | 13.75 | 13.78 | 13.77 | 13.98 | 13.74 | -0.07% | 0.86% | 19800 | 2744万 | 31.61 | 70.93 | 12.81 | 106 | 万凯新材 | 2023-12-05 二 | 13.98 | 14.03 | 13.78 | 14.00 | 13.76 | -1.78% | 0.91% | 20878 | 2901万 | 31.63 | 70.98 | 12.82 | 107 | 万凯新材 | 2023-12-04 一 | 14.05 | 14.01 | 14.03 | 14.06 | 13.94 | 0.14% | 0.97% | 22318 | 3124万 | 32.21 | 72.27 | 13.06 | 108 | 万凯新材 | 2023-12-01 五 | 13.87 | 13.90 | 14.01 | 14.01 | 13.80 | 0.79% | 1.17% | 26797 | 3734万 | 32.16 | 72.16 | 13.04 | 109 | 万凯新材 | 2023-11-30 四 | 13.92 | 13.92 | 13.90 | 13.95 | 13.73 | -0.14% | 1.46% | 33499 | 4630万 | 31.91 | 71.6 | 12.94 | 110 | 万凯新材 | 2023-11-29 三 | 14.12 | 14.14 | 13.92 | 14.16 | 13.90 | -1.56% | 1.27% | 29176 | 4079万 | 31.95 | 71.7 | 12.95 | 111 | 万凯新材 | 2023-11-28 二 | 14.08 | 14.06 | 14.14 | 14.17 | 13.86 | 0.57% | 0.98% | 22588 | 3180万 | 32.46 | 72.83 | 13.16 | 112 | 万凯新材 | 2023-11-27 一 | 14.15 | 14.16 | 14.06 | 14.16 | 14.02 | -0.71% | 0.88% | 20308 | 2860万 | 32.28 | 72.42 | 13.08 | 113 | 万凯新材 | 2023-11-24 五 | 14.27 | 14.28 | 14.16 | 14.28 | 14.13 | -0.84% | 1.03% | 23678 | 3359万 | 32.5 | 72.94 | 13.18 | 114 | 万凯新材 | 2023-11-23 四 | 14.17 | 14.16 | 14.28 | 14.30 | 14.10 | 0.85% | 0.97% | 22313 | 3174万 | 32.78 | 73.56 | 13.29 | 115 | 万凯新材 | 2023-11-22 三 | 14.30 | 14.33 | 14.16 | 14.37 | 14.15 | -1.19% | 0.90% | 20753 | 2956万 | 32.5 | 72.94 | 13.18 | 116 | 万凯新材 | 2023-11-21 二 | 14.40 | 14.40 | 14.33 | 14.47 | 14.31 | -0.49% | 0.96% | 22127 | 3185万 | 32.89 | 73.81 | 13.34 | 117 | 万凯新材 | 2023-11-20 一 | 14.34 | 14.33 | 14.40 | 14.40 | 14.22 | 0.49% | 0.81% | 18502 | 2650万 | 33.06 | 74.17 | 13.4 | 118 | 万凯新材 | 2023-11-17 五 | 14.21 | 14.27 | 14.33 | 14.37 | 14.21 | 0.42% | 0.75% | 17157 | 2455万 | 32.89 | 73.81 | 13.34 | 119 | 万凯新材 | 2023-11-16 四 | 14.39 | 14.41 | 14.27 | 14.39 | 14.24 | -0.97% | 0.81% | 18616 | 2664万 | 32.76 | 73.5 | 13.28 | 120 | 万凯新材 | 2023-11-15 三 | 14.38 | 14.32 | 14.41 | 14.47 | 14.33 | 0.63% | 1.05% | 24150 | 3478万 | 33.08 | 74.22 | 13.41 | 121 | 万凯新材 | 2023-11-14 二 | 14.32 | 14.29 | 14.32 | 14.38 | 14.24 | 0.21% | 1.06% | 24258 | 3469万 | 32.87 | 73.76 | 13.33 | 122 | 万凯新材 | 2023-11-13 一 | 14.25 | 14.21 | 14.29 | 14.33 | 14.18 | 0.56% | 0.95% | 21744 | 3099万 | 32.8 | 73.61 | 13.3 | 123 | 万凯新材 | 2023-11-10 五 | 14.20 | 14.24 | 14.21 | 14.28 | 14.13 | -0.21% | 0.75% | 17280 | 2455万 | 32.62 | 73.19 | 13.22 | 124 | 万凯新材 | 2023-11-09 四 | 14.23 | 14.24 | 14.24 | 14.32 | 14.15 | 0.00% | 0.97% | 22206 | 3159万 | 32.69 | 73.35 | 13.25 | 125 | 万凯新材 | 2023-11-08 三 | 14.26 | 14.26 | 14.24 | 14.31 | 14.18 | -0.14% | 0.83% | 19026 | 2711万 | 32.69 | 73.35 | 13.25 | 126 | 万凯新材 | 2023-11-07 二 | 14.25 | 14.30 | 14.26 | 14.30 | 14.16 | -0.28% | 0.83% | 18948 | 2697万 | 32.73 | 73.45 | 13.27 | 127 | 万凯新材 | 2023-11-06 一 | 14.14 | 14.13 | 14.30 | 14.32 | 14.14 | 1.20% | 1.23% | 28266 | 4031万 | 32.83 | 73.66 | 13.31 | 128 | 万凯新材 | 2023-11-03 五 | 14.05 | 14.00 | 14.13 | 14.18 | 14.00 | 0.93% | 0.73% | 16799 | 2375万 | 32.44 | 72.78 | 13.15 | 129 | 万凯新材 | 2023-11-02 四 | 14.10 | 14.08 | 14.00 | 14.17 | 13.99 | -0.57% | 0.72% | 16507 | 2321万 | 32.14 | 72.11 | 13.03 | 130 | 万凯新材 | 2023-11-01 三 | 14.13 | 14.02 | 14.08 | 14.20 | 14.04 | 0.43% | 0.74% | 21022 | 2966万 | 40.2 | 72.53 | 13.1 | 131 | 万凯新材 | 2023-10-31 二 | 14.02 | 14.01 | 14.02 | 14.08 | 13.94 | 0.07% | 0.70% | 19862 | 2781万 | 40.03 | 72.22 | 13.05 | 132 | 万凯新材 | 2023-10-30 一 | 13.99 | 13.90 | 14.01 | 14.10 | 13.90 | 0.79% | 0.87% | 24932 | 3490万 | 40 | 72.16 | 13.04 | 133 | 万凯新材 | 2023-10-27 五 | 13.52 | 13.61 | 13.90 | 13.98 | 13.46 | 2.13% | 1.24% | 35375 | 4881万 | 39.69 | 71.6 | 12.94 | 134 | 万凯新材 | 2023-10-26 四 | 13.54 | 13.61 | 13.61 | 13.64 | 13.36 | 0.00% | 0.78% | 22355 | 3014万 | 38.86 | 70.1 | 12.62 | 135 | 万凯新材 | 2023-10-25 三 | 13.62 | 13.62 | 13.61 | 13.73 | 13.55 | -0.07% | 1.24% | 35492 | 4842万 | 38.86 | 70.1 | 12.62 | 136 | 万凯新材 | 2023-10-24 二 | 13.45 | 13.41 | 13.62 | 13.67 | 13.40 | 1.57% | 0.91% | 25913 | 3516万 | 38.89 | 70.16 | 12.63 | 137 | 万凯新材 | 2023-10-23 一 | 13.76 | 13.76 | 13.41 | 13.76 | 13.36 | -2.54% | 0.78% | 22284 | 3011万 | 38.29 | 69.07 | 9.01 | 138 | 万凯新材 | 2023-10-20 五 | 13.73 | 13.75 | 13.76 | 13.92 | 13.70 | 0.07% | 0.72% | 20428 | 2821万 | 39.29 | 70.88 | 9.25 | 139 | 万凯新材 | 2023-10-19 四 | 13.85 | 13.91 | 13.75 | 14.00 | 13.73 | -1.15% | 0.82% | 23374 | 3232万 | 39.26 | 70.83 | 9.24 | 140 | 万凯新材 | 2023-10-18 三 | 14.13 | 14.11 | 13.91 | 14.13 | 13.91 | -1.42% | 0.68% | 19552 | 2733万 | 39.72 | 71.65 | 9.35 | 141 | 万凯新材 | 2023-10-17 二 | 14.19 | 14.19 | 14.11 | 14.22 | 14.06 | -0.56% | 0.59% | 16916 | 2387万 | 40.29 | 72.68 | 9.48 | 142 | 万凯新材 | 2023-10-16 一 | 14.27 | 14.26 | 14.19 | 14.33 | 14.08 | -0.49% | 0.97% | 27577 | 3902万 | 40.52 | 73.09 | 9.54 | 143 | 万凯新材 | 2023-10-13 五 | 14.40 | 14.43 | 14.26 | 14.41 | 14.15 | -1.18% | 0.90% | 25595 | 3646万 | 40.72 | 73.45 | 9.58 | 144 | 万凯新材 | 2023-10-12 四 | 14.29 | 14.23 | 14.43 | 14.48 | 14.25 | 1.41% | 1.01% | 28781 | 4141万 | 41.2 | 74.33 | 9.7 | 145 | 万凯新材 | 2023-10-11 三 | 14.30 | 14.25 | 14.23 | 14.34 | 14.17 | -0.14% | 0.78% | 22172 | 3162万 | 40.63 | 73.3 | 9.56 | 146 | 万凯新材 | 2023-10-10 二 | 14.33 | 14.28 | 14.25 | 14.45 | 14.19 | -0.21% | 1.10% | 31286 | 4478万 | 40.69 | 73.4 | 9.58 | 147 | 万凯新材 | 2023-10-09 一 | 14.71 | 14.73 | 14.28 | 14.72 | 14.25 | -3.05% | 1.84% | 52446 | 7532万 | 40.78 | 73.56 | 9.6 | 148 | 万凯新材 | 2023-09-28 四 | 14.72 | 14.75 | 14.73 | 14.79 | 14.70 | -0.14% | 0.74% | 20681 | 3049万 | 41.23 | 75.87 | 9.9 | 149 | 万凯新材 | 2023-09-27 三 | 14.59 | 14.64 | 14.75 | 14.81 | 14.56 | 0.75% | 0.94% | 26416 | 3887万 | 41.29 | 75.98 | 9.91 | 150 | 万凯新材 | 2023-09-26 二 | 14.84 | 14.92 | 14.64 | 14.97 | 14.62 | -1.88% | 1.15% | 32285 | 4754万 | 40.98 | 75.41 | 9.84 | 151 | 万凯新材 | 2023-09-25 一 | 14.97 | 15.01 | 14.92 | 15.00 | 14.87 | -0.60% | 0.68% | 18992 | 2833万 | 41.76 | 76.85 | 10.03 | 152 | 万凯新材 | 2023-09-22 五 | 14.85 | 14.85 | 15.01 | 15.07 | 14.62 | 1.08% | 1.29% | 36015 | 5351万 | 42.02 | 77.32 | 10.09 | 153 | 万凯新材 | 2023-09-21 四 | 15.26 | 15.42 | 14.85 | 15.26 | 14.85 | -3.70% | 1.88% | 52569 | 7929万 | 41.57 | 76.49 | 9.98 | 154 | 万凯新材 | 2023-09-20 三 | 14.80 | 14.85 | 15.42 | 15.46 | 14.80 | 3.84% | 2.20% | 61531 | 9353万 | 43.16 | 79.43 | 10.36 | 155 | 万凯新材 | 2023-09-19 二 | 14.95 | 15.00 | 14.85 | 15.01 | 14.81 | -1.00% | 0.60% | 16883 | 2510万 | 41.57 | 76.49 | 9.98 | 156 | 万凯新材 | 2023-09-18 一 | 14.85 | 14.88 | 15.00 | 15.01 | 14.77 | 0.81% | 0.69% | 19279 | 2878万 | 41.99 | 77.26 | 10.08 | 157 | 万凯新材 | 2023-09-15 五 | 14.94 | 14.91 | 14.88 | 15.01 | 14.81 | -0.20% | 0.48% | 13301 | 1983万 | 41.65 | 76.65 | 10 | 158 | 万凯新材 | 2023-09-14 四 | 14.97 | 14.99 | 14.91 | 15.00 | 14.85 | -0.53% | 0.45% | 12642 | 1886万 | 41.74 | 76.8 | 10.02 | 159 | 万凯新材 | 2023-09-13 三 | 15.04 | 15.10 | 14.99 | 15.13 | 14.90 | -0.73% | 0.62% | 17315 | 2598万 | 41.96 | 77.21 | 10.08 | 160 | 万凯新材 | 2023-09-12 二 | 15.02 | 15.01 | 15.10 | 15.15 | 14.95 | 0.60% | 0.79% | 22104 | 3335万 | 42.27 | 77.78 | 10.15 | 161 | 万凯新材 | 2023-09-11 一 | 14.85 | 14.84 | 15.01 | 15.04 | 14.78 | 1.15% | 0.82% | 22979 | 3435万 | 42.02 | 77.32 | 10.09 | 162 | 万凯新材 | 2023-09-08 五 | 14.82 | 14.81 | 14.84 | 14.88 | 14.75 | 0.20% | 0.49% | 13746 | 2037万 | 41.54 | 76.44 | 9.97 | 163 | 万凯新材 | 2023-09-07 四 | 15.08 | 15.08 | 14.81 | 15.08 | 14.81 | -1.79% | 0.77% | 21682 | 3241万 | 41.46 | 76.29 | 9.95 | 164 | 万凯新材 | 2023-09-06 三 | 15.00 | 14.99 | 15.08 | 15.12 | 14.83 | 0.60% | 0.81% | 22674 | 3405万 | 42.21 | 77.68 | 10.14 | 165 | 万凯新材 | 2023-09-05 二 | 15.00 | 15.01 | 14.99 | 15.04 | 14.89 | -0.13% | 0.90% | 25173 | 3766万 | 41.96 | 77.21 | 10.08 | 166 | 万凯新材 | 2023-09-04 一 | 14.83 | 14.83 | 15.01 | 15.04 | 14.83 | 1.21% | 1.04% | 29041 | 4348万 | 42.02 | 77.32 | 10.09 | 167 | 万凯新材 | 2023-09-01 五 | 14.84 | 14.79 | 14.83 | 14.89 | 14.75 | 0.27% | 0.60% | 16700 | 2474万 | 41.51 | 76.39 | 9.97 | 168 | 万凯新材 | 2023-08-31 四 | 14.95 | 14.95 | 14.79 | 14.98 | 14.77 | -1.07% | 0.99% | 27649 | 4099万 | 41.4 | 76.18 | 9.94 | 169 | 万凯新材 | 2023-08-30 三 | 15.09 | 15.10 | 14.95 | 15.24 | 14.88 | -0.99% | 1.27% | 35475 | 5344万 | 41.85 | 77.01 | 10.05 | 170 | 万凯新材 | 2023-08-29 二 | 14.66 | 14.70 | 15.10 | 15.15 | 14.65 | 2.72% | 1.35% | 37925 | 5681万 | 42.27 | 77.78 | 8.91 | 171 | 万凯新材 | 2023-08-28 一 | 15.35 | 14.56 | 14.70 | 15.39 | 14.63 | 0.96% | 1.60% | 44763 | 6728万 | 41.15 | 75.72 | 8.67 | 172 | 万凯新材 | 2023-08-25 五 | 14.59 | 14.62 | 14.56 | 14.92 | 14.52 | -0.41% | 0.95% | 26684 | 3925万 | 40.76 | 75 | 8.59 | 173 | 万凯新材 | 2023-08-23 三 | 15.05 | 15.07 | 14.79 | 15.07 | 14.76 | -1.86% | 0.76% | 21194 | 3154万 | 41.4 | 76.18 | 8.73 | 174 | 万凯新材 | 2023-08-22 二 | 15.30 | 15.22 | 15.07 | 15.36 | 14.88 | -0.99% | 1.13% | 31587 | 4765万 | 42.18 | 77.62 | 8.89 |
|
行情刷新 | 流通股东
|