| 股票名称 | 代码 301238 | 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 | 瑞泰新材 | 2024-04-23 二 | 18.72 | 18.71 | 18.84 | 19.49 | 18.72 | 0.69% | 8.81% | 188007 | 35928万 | 40.19 | 138.16 | 27.85 | 2 | 瑞泰新材 | 2024-04-22 一 | 19.38 | 19.81 | 18.71 | 20.12 | 18.53 | -5.55% | 10.80% | 230328 | 43922万 | 39.91 | 137.21 | 27.66 | 3 | 瑞泰新材 | 2024-04-19 五 | 20.15 | 20.29 | 19.81 | 20.60 | 19.35 | -2.37% | 13.57% | 289458 | 57462万 | 42.26 | 145.27 | 29.29 | 4 | 瑞泰新材 | 2024-04-18 四 | 19.61 | 19.99 | 20.29 | 20.98 | 19.30 | 1.50% | 19.23% | 410251 | 83468万 | 43.29 | 148.79 | 30 | 5 | 瑞泰新材 | 2024-04-17 三 | 18.85 | 18.31 | 19.99 | 20.13 | 18.85 | 9.18% | 15.72% | 335336 | 65923万 | 42.65 | 146.59 | 29.55 | 6 | 瑞泰新材 | 2024-04-16 二 | 19.42 | 19.71 | 18.31 | 19.69 | 17.84 | -7.10% | 15.01% | 320173 | 59254万 | 39.06 | 134.27 | 27.07 | 7 | 瑞泰新材 | 2024-04-15 一 | 20.29 | 20.53 | 19.71 | 20.99 | 19.18 | -3.99% | 15.97% | 340758 | 68210万 | 42.05 | 144.54 | 29.14 | 8 | 瑞泰新材 | 2024-04-12 五 | 22.10 | 22.82 | 20.53 | 22.78 | 20.44 | -10.04% | 22.17% | 473066 | 100707万 | 43.8 | 150.55 | 30.35 | 9 | 瑞泰新材 | 2024-04-11 四 | 23.02 | 24.26 | 22.82 | 23.93 | 22.22 | -5.94% | 22.04% | 470139 | 107728万 | 48.68 | 167.35 | 33.74 | 10 | 瑞泰新材 | 2024-04-10 三 | 25.50 | 26.28 | 24.26 | 25.50 | 23.92 | -7.69% | 29.80% | 635816 | 155989万 | 51.75 | 177.91 | 35.86 | 11 | 瑞泰新材 | 2024-04-09 二 | 22.00 | 21.90 | 26.28 | 26.28 | 22.00 | 20.00% | 36.25% | 773342 | 185786万 | 56.06 | 192.72 | 38.85 | 12 | 瑞泰新材 | 2024-04-08 一 | 23.70 | 23.70 | 21.90 | 25.61 | 21.90 | -7.59% | 34.47% | 735449 | 177832万 | 46.72 | 160.6 | 32.38 | 13 | 瑞泰新材 | 2024-04-03 三 | 22.54 | 20.40 | 23.70 | 24.48 | 22.10 | 16.18% | 37.40% | 797788 | 190539万 | 50.56 | 173.8 | 35.04 | 14 | 瑞泰新材 | 2024-04-02 二 | 18.37 | 18.29 | 20.40 | 21.66 | 18.10 | 11.54% | 20.12% | 429158 | 85040万 | 43.52 | 149.6 | 30.16 | 15 | 瑞泰新材 | 2024-04-01 一 | 17.50 | 17.25 | 18.29 | 18.50 | 17.40 | 6.03% | 9.13% | 194686 | 35444万 | 39.02 | 134.13 | 27.04 | 16 | 瑞泰新材 | 2024-03-29 五 | 17.17 | 16.99 | 17.25 | 17.92 | 17.13 | 1.53% | 7.38% | 157516 | 27537万 | 36.8 | 126.5 | 25.5 | 17 | 瑞泰新材 | 2024-03-28 四 | 16.20 | 16.50 | 16.99 | 17.19 | 16.15 | 2.97% | 5.98% | 127645 | 21544万 | 36.25 | 124.59 | 25.12 | 18 | 瑞泰新材 | 2024-03-27 三 | 17.21 | 17.46 | 16.50 | 17.42 | 16.41 | -5.50% | 6.62% | 141323 | 23884万 | 35.2 | 121 | 24.39 | 19 | 瑞泰新材 | 2024-03-26 二 | 16.20 | 16.06 | 17.46 | 17.48 | 16.19 | 8.72% | 9.47% | 201945 | 34279万 | 37.25 | 128.04 | 25.81 | 20 | 瑞泰新材 | 2024-03-25 一 | 15.92 | 16.01 | 16.06 | 17.12 | 15.65 | 0.31% | 4.14% | 88264 | 14398万 | 34.26 | 117.77 | 23.74 | 21 | 瑞泰新材 | 2024-03-22 五 | 16.40 | 16.43 | 16.01 | 16.49 | 15.92 | -2.56% | 2.68% | 57259 | 9236万 | 34.15 | 117.41 | 23.67 | 22 | 瑞泰新材 | 2024-03-21 四 | 16.78 | 16.89 | 16.43 | 16.86 | 16.30 | -2.72% | 3.38% | 72077 | 11895万 | 35.05 | 120.49 | 24.29 | 23 | 瑞泰新材 | 2024-03-20 三 | 16.53 | 16.52 | 16.89 | 17.30 | 16.48 | 2.24% | 4.11% | 87738 | 14782万 | 36.03 | 123.86 | 24.97 | 24 | 瑞泰新材 | 2024-03-19 二 | 16.42 | 16.39 | 16.52 | 16.97 | 16.39 | 0.79% | 3.78% | 80740 | 13447万 | 35.24 | 121.15 | 24.42 | 25 | 瑞泰新材 | 2024-03-18 一 | 16.56 | 16.34 | 16.39 | 16.66 | 16.22 | 0.31% | 3.63% | 77379 | 12662万 | 34.97 | 120.19 | 24.23 | 26 | 瑞泰新材 | 2024-03-15 五 | 15.77 | 15.85 | 16.34 | 16.44 | 15.71 | 3.09% | 4.33% | 92279 | 14911万 | 34.86 | 119.83 | 24.16 | 27 | 瑞泰新材 | 2024-03-14 四 | 15.93 | 16.06 | 15.85 | 16.22 | 15.71 | -1.31% | 2.09% | 44551 | 7110万 | 33.81 | 116.23 | 23.43 | 28 | 瑞泰新材 | 2024-03-08 五 | 14.90 | 14.88 | 15.07 | 15.13 | 14.75 | 1.28% | 1.41% | 30075 | 4500万 | 32.15 | 110.51 | 21.08 | 29 | 瑞泰新材 | 2024-03-07 四 | 15.15 | 15.17 | 14.88 | 15.34 | 14.87 | -1.91% | 1.65% | 35149 | 5310万 | 31.74 | 109.12 | 20.82 | 30 | 瑞泰新材 | 2024-03-06 三 | 14.97 | 14.98 | 15.17 | 15.39 | 14.82 | 1.27% | 1.74% | 37082 | 5603万 | 32.36 | 111.25 | 21.22 | 31 | 瑞泰新材 | 2024-03-05 二 | 15.15 | 15.25 | 14.98 | 15.16 | 14.76 | -1.77% | 2.07% | 44225 | 6615万 | 31.96 | 109.85 | 20.96 | 32 | 瑞泰新材 | 2024-03-04 一 | 15.58 | 15.58 | 15.25 | 15.75 | 15.10 | -2.12% | 2.48% | 52917 | 8091万 | 32.53 | 111.83 | 21.33 | 33 | 瑞泰新材 | 2024-03-01 五 | 15.60 | 15.59 | 15.58 | 15.77 | 15.39 | -0.06% | 2.44% | 52094 | 8115万 | 33.24 | 114.25 | 21.8 | 34 | 瑞泰新材 | 2024-02-29 四 | 14.97 | 15.01 | 15.59 | 15.59 | 14.85 | 3.86% | 3.11% | 66335 | 10164万 | 33.26 | 114.33 | 21.81 | 35 | 瑞泰新材 | 2024-02-28 三 | 15.55 | 15.56 | 15.01 | 16.20 | 14.98 | -3.53% | 4.21% | 89894 | 14122万 | 32.02 | 110.07 | 21 | 36 | 瑞泰新材 | 2024-02-27 二 | 15.10 | 15.25 | 15.56 | 15.57 | 15.07 | 2.03% | 2.16% | 46034 | 7061万 | 33.19 | 114.11 | 21.77 | 37 | 瑞泰新材 | 2024-02-26 一 | 15.28 | 15.27 | 15.25 | 15.50 | 15.08 | -0.13% | 2.28% | 48716 | 7447万 | 32.53 | 111.83 | 21.33 | 38 | 瑞泰新材 | 2024-02-23 五 | 14.95 | 14.91 | 15.27 | 15.33 | 14.83 | 2.41% | 2.58% | 55126 | 8310万 | 32.58 | 111.98 | 21.36 | 39 | 瑞泰新材 | 2024-02-22 四 | 14.70 | 14.77 | 14.91 | 14.93 | 14.61 | 0.95% | 2.00% | 42560 | 6307万 | 31.81 | 109.34 | 20.86 | 40 | 瑞泰新材 | 2024-02-21 三 | 14.53 | 14.65 | 14.77 | 15.18 | 14.33 | 0.82% | 2.66% | 56727 | 8443万 | 31.51 | 108.31 | 20.66 | 41 | 瑞泰新材 | 2024-02-20 二 | 14.41 | 14.52 | 14.65 | 14.69 | 14.18 | 0.90% | 2.18% | 46452 | 6689万 | 31.25 | 107.43 | 20.49 | 42 | 瑞泰新材 | 2024-02-19 一 | 14.60 | 14.38 | 14.52 | 14.68 | 14.20 | 0.97% | 2.58% | 55106 | 7951万 | 30.98 | 106.48 | 20.31 | 43 | 瑞泰新材 | 2024-02-08 四 | 13.87 | 13.85 | 14.38 | 14.86 | 13.87 | 3.83% | 3.36% | 71638 | 10385万 | 30.68 | 105.45 | 20.12 | 44 | 瑞泰新材 | 2024-02-07 三 | 13.12 | 13.06 | 13.85 | 14.18 | 13.11 | 6.05% | 3.73% | 79583 | 10998万 | 29.55 | 101.57 | 19.38 | 45 | 瑞泰新材 | 2024-02-06 二 | 11.85 | 12.00 | 13.06 | 13.27 | 11.72 | 8.83% | 3.06% | 65365 | 8212万 | 27.86 | 95.77 | 18.27 | 46 | 瑞泰新材 | 2024-02-05 一 | 13.03 | 13.11 | 12.00 | 13.05 | 11.43 | -8.47% | 3.44% | 73439 | 8989万 | 25.6 | 88 | 16.79 | 47 | 瑞泰新材 | 2024-02-02 五 | 13.99 | 13.90 | 13.11 | 14.11 | 12.73 | -5.68% | 2.88% | 61462 | 8204万 | 27.97 | 96.14 | 18.34 | 48 | 瑞泰新材 | 2024-02-01 四 | 14.02 | 14.22 | 13.90 | 14.42 | 13.75 | -2.25% | 2.07% | 44240 | 6230万 | 29.65 | 101.93 | 19.45 | 49 | 瑞泰新材 | 2024-01-31 三 | 15.08 | 15.10 | 14.22 | 15.42 | 14.20 | -5.83% | 2.76% | 58807 | 8645万 | 30.34 | 104.28 | 19.89 | 50 | 瑞泰新材 | 2024-01-30 二 | 15.30 | 15.40 | 15.10 | 15.63 | 15.08 | -1.95% | 1.77% | 37782 | 5802万 | 32.21 | 110.73 | 21.12 | 51 | 瑞泰新材 | 2024-01-29 一 | 16.12 | 16.03 | 15.40 | 16.22 | 15.36 | -3.93% | 2.49% | 53176 | 8343万 | 32.85 | 112.93 | 21.54 | 52 | 瑞泰新材 | 2024-01-26 五 | 16.13 | 16.24 | 16.03 | 16.40 | 15.97 | -1.29% | 2.20% | 46846 | 7567万 | 34.2 | 117.55 | 22.42 | 53 | 瑞泰新材 | 2024-01-25 四 | 15.79 | 15.81 | 16.24 | 16.31 | 15.54 | 2.72% | 2.83% | 60320 | 9640万 | 34.65 | 119.09 | 22.72 | 54 | 瑞泰新材 | 2024-01-24 三 | 15.85 | 15.85 | 15.81 | 15.99 | 15.14 | -0.25% | 2.97% | 63292 | 9892万 | 33.73 | 115.94 | 22.12 | 55 | 瑞泰新材 | 2024-01-23 二 | 15.70 | 15.56 | 15.85 | 16.00 | 15.30 | 1.86% | 2.48% | 52899 | 8345万 | 33.81 | 116.23 | 22.17 | 56 | 瑞泰新材 | 2024-01-22 一 | 16.75 | 16.87 | 15.56 | 16.75 | 15.50 | -7.77% | 3.95% | 84241 | 13601万 | 33.19 | 114.11 | 21.77 | 57 | 瑞泰新材 | 2024-01-19 五 | 17.35 | 17.38 | 16.87 | 17.66 | 16.86 | -2.93% | 3.23% | 68809 | 11809万 | 35.99 | 123.71 | 23.6 | 58 | 瑞泰新材 | 2024-01-18 四 | 17.60 | 17.70 | 17.38 | 17.66 | 16.81 | -1.81% | 5.00% | 106631 | 18257万 | 37.08 | 127.45 | 24.31 | 59 | 瑞泰新材 | 2024-01-17 三 | 18.56 | 18.74 | 17.70 | 18.56 | 17.67 | -5.55% | 5.09% | 108653 | 19625万 | 37.76 | 129.8 | 24.76 | 60 | 瑞泰新材 | 2024-01-16 二 | 18.35 | 18.34 | 18.74 | 18.81 | 18.15 | 2.18% | 5.14% | 109701 | 20345万 | 39.98 | 137.43 | 26.22 | 61 | 瑞泰新材 | 2024-01-15 一 | 18.70 | 18.69 | 18.34 | 18.96 | 18.21 | -1.87% | 5.03% | 107210 | 19827万 | 39.13 | 134.49 | 25.66 | 62 | 瑞泰新材 | 2024-01-12 五 | 18.88 | 19.16 | 18.69 | 19.54 | 18.68 | -2.45% | 8.40% | 179292 | 34256万 | 39.87 | 137.06 | 26.15 | 63 | 瑞泰新材 | 2024-01-11 四 | 18.50 | 18.89 | 19.16 | 19.21 | 18.30 | 1.43% | 8.92% | 190275 | 35742万 | 40.87 | 140.51 | 26.8 | 64 | 瑞泰新材 | 2024-01-10 三 | 18.61 | 18.68 | 18.89 | 19.33 | 18.42 | 1.12% | 9.61% | 205046 | 38833万 | 40.3 | 138.53 | 26.43 | 65 | 瑞泰新材 | 2024-01-09 二 | 19.39 | 20.00 | 18.68 | 19.46 | 18.37 | -6.60% | 12.11% | 258351 | 48644万 | 39.85 | 136.99 | 26.13 | 66 | 瑞泰新材 | 2024-01-08 一 | 18.91 | 19.19 | 20.00 | 20.88 | 18.68 | 4.22% | 15.52% | 331165 | 65828万 | 42.67 | 146.67 | 27.98 | 67 | 瑞泰新材 | 2024-01-05 五 | 18.18 | 17.17 | 19.19 | 20.33 | 17.87 | 11.76% | 12.84% | 273849 | 52417万 | 40.94 | 140.73 | 26.85 | 68 | 瑞泰新材 | 2024-01-04 四 | 17.37 | 17.30 | 17.17 | 17.37 | 17.04 | -0.75% | 0.93% | 19763 | 3385万 | 36.63 | 125.91 | 24.02 | 69 | 瑞泰新材 | 2024-01-03 三 | 17.25 | 17.32 | 17.30 | 17.42 | 17.17 | -0.12% | 0.94% | 20005 | 3455万 | 36.91 | 126.87 | 24.2 | 70 | 瑞泰新材 | 2024-01-02 二 | 17.52 | 17.53 | 17.32 | 17.58 | 17.29 | -1.20% | 1.23% | 26254 | 4574万 | 36.95 | 127.01 | 24.23 | 71 | 瑞泰新材 | 2023-12-29 五 | 17.47 | 17.51 | 17.53 | 17.62 | 17.43 | 0.11% | 1.53% | 32660 | 5726万 | 37.4 | 128.55 | 24.52 | 72 | 瑞泰新材 | 2023-12-28 四 | 16.40 | 16.44 | 17.51 | 17.64 | 16.38 | 6.51% | 3.68% | 78528 | 13549万 | 37.35 | 128.41 | 24.5 | 73 | 瑞泰新材 | 2023-12-27 三 | 16.93 | 16.91 | 16.44 | 17.00 | 16.30 | -2.78% | 1.75% | 37377 | 6173万 | 35.07 | 120.56 | 23 | 74 | 瑞泰新材 | 2023-12-26 二 | 17.10 | 17.00 | 16.91 | 17.10 | 16.86 | -0.53% | 0.68% | 14432 | 2446万 | 36.07 | 124.01 | 23.66 | 75 | 瑞泰新材 | 2023-12-25 一 | 17.03 | 17.07 | 17.00 | 17.26 | 16.93 | -0.41% | 0.82% | 17449 | 2974万 | 36.27 | 124.67 | 23.78 | 76 | 瑞泰新材 | 2023-12-22 五 | 16.84 | 16.87 | 17.07 | 17.30 | 16.66 | 1.19% | 1.68% | 35734 | 6092万 | 36.42 | 125.18 | 23.88 | 77 | 瑞泰新材 | 2023-12-21 四 | 16.55 | 16.57 | 16.87 | 17.08 | 16.45 | 1.81% | 1.30% | 27789 | 4655万 | 35.99 | 123.71 | 23.6 | 78 | 瑞泰新材 | 2023-12-20 三 | 16.80 | 16.80 | 16.57 | 16.88 | 16.55 | -1.37% | 0.87% | 18591 | 3110万 | 35.35 | 121.51 | 23.18 | 79 | 瑞泰新材 | 2023-12-19 二 | 16.74 | 16.79 | 16.80 | 16.90 | 16.68 | 0.06% | 0.64% | 13606 | 2283万 | 35.84 | 123.2 | 23.5 | 80 | 瑞泰新材 | 2023-12-18 一 | 17.00 | 17.13 | 16.79 | 17.14 | 16.74 | -1.98% | 1.00% | 21324 | 3599万 | 35.82 | 123.13 | 23.49 | 81 | 瑞泰新材 | 2023-12-15 五 | 17.25 | 17.24 | 17.13 | 17.52 | 17.01 | -0.64% | 1.14% | 24240 | 4184万 | 36.54 | 125.62 | 23.96 | 82 | 瑞泰新材 | 2023-12-14 四 | 17.36 | 17.37 | 17.24 | 17.63 | 17.24 | -0.75% | 1.43% | 30453 | 5302万 | 36.78 | 126.43 | 24.12 | 83 | 瑞泰新材 | 2023-12-13 三 | 17.92 | 17.36 | 17.37 | 18.19 | 17.36 | 0.06% | 2.68% | 57158 | 10057万 | 37.06 | 127.38 | 24.3 | 84 | 瑞泰新材 | 2023-12-12 二 | 17.25 | 17.30 | 17.36 | 17.45 | 17.23 | 0.35% | 0.85% | 18042 | 3126万 | 37.03 | 127.31 | 24.29 | 85 | 瑞泰新材 | 2023-12-11 一 | 17.16 | 17.16 | 17.30 | 17.35 | 16.84 | 0.82% | 1.40% | 29905 | 5098万 | 36.91 | 126.87 | 24.2 | 86 | 瑞泰新材 | 2023-12-08 五 | 17.49 | 17.38 | 17.16 | 17.55 | 17.16 | -1.27% | 1.22% | 26126 | 4513万 | 36.61 | 125.84 | 24.01 | 87 | 瑞泰新材 | 2023-12-07 四 | 17.27 | 17.27 | 17.38 | 17.47 | 16.98 | 0.64% | 1.42% | 30395 | 5241万 | 37.08 | 127.45 | 24.31 | 88 | 瑞泰新材 | 2023-12-06 三 | 17.07 | 17.07 | 17.27 | 17.60 | 17.01 | 1.17% | 1.66% | 35434 | 6169万 | 36.84 | 126.65 | 24.16 | 89 | 瑞泰新材 | 2023-12-05 二 | 17.22 | 17.25 | 17.07 | 17.42 | 17.07 | -1.04% | 0.78% | 16639 | 2866万 | 36.42 | 125.18 | 23.88 | 90 | 瑞泰新材 | 2023-12-04 一 | 17.35 | 17.34 | 17.25 | 17.40 | 17.19 | -0.52% | 0.84% | 17944 | 3098万 | 36.8 | 126.5 | 24.13 | 91 | 瑞泰新材 | 2023-12-01 五 | 17.37 | 17.36 | 17.34 | 17.49 | 17.13 | -0.12% | 1.11% | 23711 | 4095万 | 36.99 | 127.16 | 24.26 | 92 | 瑞泰新材 | 2023-11-30 四 | 17.59 | 17.62 | 17.36 | 17.73 | 17.28 | -1.48% | 0.87% | 18547 | 3238万 | 37.03 | 127.31 | 24.29 | 93 | 瑞泰新材 | 2023-11-29 三 | 17.79 | 17.77 | 17.62 | 17.88 | 17.61 | -0.84% | 0.72% | 15331 | 2720万 | 37.59 | 129.21 | 24.65 | 94 | 瑞泰新材 | 2023-11-28 二 | 17.59 | 17.59 | 17.77 | 17.80 | 17.46 | 1.02% | 0.85% | 18163 | 3212万 | 37.91 | 130.31 | 24.86 | 95 | 瑞泰新材 | 2023-11-27 一 | 17.66 | 17.73 | 17.59 | 17.85 | 17.46 | -0.79% | 0.96% | 20552 | 3613万 | 37.53 | 128.99 | 24.61 | 96 | 瑞泰新材 | 2023-11-24 五 | 18.05 | 18.10 | 17.73 | 18.05 | 17.69 | -2.04% | 1.20% | 25501 | 4544万 | 37.82 | 130.02 | 24.8 | 97 | 瑞泰新材 | 2023-11-23 四 | 17.80 | 17.85 | 18.10 | 18.12 | 17.80 | 1.40% | 1.04% | 22240 | 4004万 | 38.61 | 132.73 | 25.32 | 98 | 瑞泰新材 | 2023-11-22 三 | 18.25 | 18.27 | 17.85 | 18.35 | 17.83 | -2.30% | 1.54% | 32869 | 5922万 | 38.08 | 130.9 | 24.97 | 99 | 瑞泰新材 | 2023-11-21 二 | 18.40 | 18.43 | 18.27 | 18.50 | 18.25 | -0.87% | 1.00% | 21425 | 3936万 | 38.98 | 133.98 | 25.56 | 100 | 瑞泰新材 | 2023-11-20 一 | 18.31 | 18.32 | 18.43 | 18.48 | 18.18 | 0.60% | 1.34% | 28592 | 5253万 | 39.32 | 135.15 | 25.78 | 101 | 瑞泰新材 | 2023-11-17 五 | 18.15 | 18.19 | 18.32 | 18.42 | 18.08 | 0.71% | 1.10% | 23519 | 4305万 | 39.08 | 134.35 | 25.63 | 102 | 瑞泰新材 | 2023-11-16 四 | 18.33 | 18.44 | 18.19 | 18.51 | 18.15 | -1.36% | 1.26% | 26837 | 4911万 | 38.81 | 133.39 | 25.45 | 103 | 瑞泰新材 | 2023-11-15 三 | 18.23 | 18.09 | 18.44 | 18.54 | 18.20 | 1.93% | 2.15% | 45787 | 8441万 | 39.34 | 135.23 | 25.8 | 104 | 瑞泰新材 | 2023-11-14 二 | 18.07 | 18.08 | 18.09 | 18.21 | 17.98 | 0.06% | 1.03% | 21968 | 3975万 | 38.59 | 132.66 | 25.31 | 105 | 瑞泰新材 | 2023-11-13 一 | 18.06 | 18.06 | 18.08 | 18.15 | 17.95 | 0.11% | 0.84% | 17947 | 3235万 | 38.57 | 132.59 | 25.29 | 106 | 瑞泰新材 | 2023-11-10 五 | 17.99 | 18.10 | 18.06 | 18.07 | 17.77 | -0.22% | 1.04% | 22217 | 3988万 | 38.53 | 132.44 | 25.26 | 107 | 瑞泰新材 | 2023-11-09 四 | 17.88 | 17.97 | 18.10 | 18.28 | 17.85 | 0.72% | 1.62% | 34575 | 6254万 | 38.61 | 132.73 | 25.32 | 108 | 瑞泰新材 | 2023-11-08 三 | 17.99 | 18.00 | 17.97 | 18.08 | 17.82 | -0.17% | 1.03% | 21871 | 3926万 | 38.34 | 131.78 | 25.14 | 109 | 瑞泰新材 | 2023-11-07 二 | 17.97 | 18.04 | 18.00 | 18.07 | 17.88 | -0.22% | 0.90% | 19202 | 3451万 | 38.4 | 132 | 25.18 | 110 | 瑞泰新材 | 2023-11-06 一 | 17.74 | 17.64 | 18.04 | 18.14 | 17.74 | 2.27% | 1.37% | 29137 | 5244万 | 38.49 | 132.29 | 25.24 | 111 | 瑞泰新材 | 2023-11-03 五 | 17.47 | 17.42 | 17.64 | 17.72 | 17.43 | 1.26% | 0.83% | 17789 | 3137万 | 37.63 | 129.36 | 24.68 | 112 | 瑞泰新材 | 2023-11-02 四 | 17.60 | 17.68 | 17.42 | 17.79 | 17.42 | -1.47% | 0.81% | 17218 | 3019万 | 37.16 | 127.75 | 24.37 | 113 | 瑞泰新材 | 2023-11-01 三 | 17.71 | 17.72 | 17.68 | 17.79 | 17.54 | -0.23% | 0.81% | 17300 | 3056万 | 37.72 | 129.65 | 24.73 | 114 | 瑞泰新材 | 2023-10-31 二 | 17.69 | 17.75 | 17.72 | 17.86 | 17.56 | -0.17% | 1.02% | 21716 | 3835万 | 37.8 | 129.95 | 24.79 | 115 | 瑞泰新材 | 2023-10-30 一 | 17.61 | 17.72 | 17.75 | 17.97 | 17.58 | 0.17% | 1.23% | 26270 | 4678万 | 37.87 | 130.17 | 24.83 | 116 | 瑞泰新材 | 2023-10-27 五 | 17.11 | 17.19 | 17.72 | 17.85 | 17.02 | 3.08% | 2.24% | 47748 | 8405万 | 37.8 | 129.95 | 23.24 | 117 | 瑞泰新材 | 2023-10-26 四 | 17.05 | 17.17 | 17.19 | 17.27 | 16.87 | 0.12% | 1.08% | 23007 | 3919万 | 36.67 | 126.06 | 22.55 | 118 | 瑞泰新材 | 2023-10-25 三 | 16.80 | 16.96 | 17.17 | 17.33 | 16.80 | 1.24% | 1.30% | 27826 | 4778万 | 36.63 | 125.91 | 22.52 | 119 | 瑞泰新材 | 2023-10-24 二 | 16.75 | 16.75 | 16.96 | 16.99 | 16.57 | 1.25% | 1.57% | 33450 | 5629万 | 36.18 | 124.37 | 22.25 | 120 | 瑞泰新材 | 2023-10-23 一 | 18.19 | 17.92 | 16.75 | 18.19 | 16.56 | -6.53% | 2.52% | 53804 | 9136万 | 35.73 | 122.83 | 21.97 | 121 | 瑞泰新材 | 2023-10-20 五 | 17.65 | 17.72 | 17.92 | 18.13 | 17.65 | 1.13% | 1.39% | 29691 | 5330万 | 38.23 | 131.41 | 23.5 | 122 | 瑞泰新材 | 2023-10-19 四 | 17.81 | 17.87 | 17.72 | 18.00 | 17.66 | -0.84% | 1.02% | 21814 | 3885万 | 37.8 | 129.95 | 23.24 | 123 | 瑞泰新材 | 2023-10-18 三 | 18.05 | 18.10 | 17.87 | 18.09 | 17.85 | -1.27% | 0.79% | 16761 | 3003万 | 38.12 | 131.05 | 23.44 | 124 | 瑞泰新材 | 2023-10-17 二 | 17.98 | 17.95 | 18.10 | 18.26 | 17.91 | 0.84% | 1.09% | 23163 | 4200万 | 38.61 | 132.73 | 23.74 | 125 | 瑞泰新材 | 2023-10-16 一 | 18.38 | 18.39 | 17.95 | 18.49 | 17.86 | -2.39% | 1.40% | 29765 | 5370万 | 38.29 | 131.63 | 23.54 | 126 | 瑞泰新材 | 2023-10-13 五 | 18.52 | 18.65 | 18.39 | 18.61 | 18.32 | -1.39% | 1.17% | 25029 | 4611万 | 39.23 | 134.86 | 24.12 | 127 | 瑞泰新材 | 2023-10-12 四 | 18.32 | 18.22 | 18.65 | 18.71 | 18.21 | 2.36% | 1.97% | 41930 | 7763万 | 39.79 | 136.77 | 24.46 | 128 | 瑞泰新材 | 2023-10-11 三 | 18.29 | 18.20 | 18.22 | 18.46 | 18.10 | 0.11% | 1.22% | 25985 | 4746万 | 38.87 | 133.61 | 23.9 | 129 | 瑞泰新材 | 2023-10-10 二 | 18.02 | 18.01 | 18.20 | 18.39 | 18.02 | 1.05% | 1.39% | 29708 | 5413万 | 38.83 | 133.47 | 23.87 | 130 | 瑞泰新材 | 2023-10-09 一 | 18.09 | 18.02 | 18.01 | 18.15 | 17.89 | -0.06% | 0.88% | 18771 | 3377万 | 38.42 | 132.07 | 23.62 | 131 | 瑞泰新材 | 2023-09-28 四 | 18.04 | 17.88 | 18.02 | 18.16 | 17.92 | 0.78% | 0.92% | 19574 | 3528万 | 38.44 | 132.15 | 23.64 | 132 | 瑞泰新材 | 2023-09-27 三 | 17.69 | 17.79 | 17.88 | 18.23 | 17.69 | 0.51% | 1.17% | 24924 | 4483万 | 38.14 | 131.12 | 23.45 | 133 | 瑞泰新材 | 2023-09-26 二 | 17.98 | 17.95 | 17.79 | 17.99 | 17.78 | -0.89% | 0.62% | 13148 | 2346万 | 37.95 | 130.46 | 23.33 | 134 | 瑞泰新材 | 2023-09-25 一 | 18.15 | 18.16 | 17.95 | 18.21 | 17.95 | -1.16% | 0.77% | 16367 | 2951万 | 38.29 | 131.63 | 23.54 | 135 | 瑞泰新材 | 2023-09-22 五 | 17.72 | 17.75 | 18.16 | 18.19 | 17.68 | 2.31% | 1.10% | 23434 | 4209万 | 38.74 | 133.17 | 23.82 | 136 | 瑞泰新材 | 2023-09-21 四 | 17.87 | 17.95 | 17.75 | 18.02 | 17.70 | -1.11% | 0.96% | 20547 | 3663万 | 37.87 | 130.17 | 23.28 | 137 | 瑞泰新材 | 2023-09-20 三 | 18.23 | 18.32 | 17.95 | 18.37 | 17.93 | -2.02% | 1.32% | 28215 | 5101万 | 38.29 | 131.63 | 23.54 | 138 | 瑞泰新材 | 2023-09-19 二 | 18.32 | 18.37 | 18.32 | 18.48 | 18.17 | -0.27% | 1.05% | 22489 | 4114万 | 39.08 | 134.35 | 24.03 | 139 | 瑞泰新材 | 2023-09-18 一 | 18.15 | 18.29 | 18.37 | 18.58 | 18.03 | 0.44% | 1.04% | 22159 | 4075万 | 39.19 | 134.71 | 24.09 | 140 | 瑞泰新材 | 2023-09-15 五 | 18.22 | 18.21 | 18.29 | 18.41 | 18.07 | 0.44% | 0.92% | 19613 | 3576万 | 39.02 | 134.13 | 23.99 | 141 | 瑞泰新材 | 2023-09-14 四 | 18.24 | 18.30 | 18.21 | 18.30 | 18.05 | -0.49% | 0.77% | 16526 | 3000万 | 38.85 | 133.54 | 23.88 | 142 | 瑞泰新材 | 2023-09-13 三 | 18.60 | 18.70 | 18.30 | 18.68 | 18.21 | -2.14% | 1.05% | 22348 | 4108万 | 39.04 | 134.2 | 24 | 143 | 瑞泰新材 | 2023-09-12 二 | 18.54 | 18.53 | 18.70 | 18.84 | 18.49 | 0.92% | 1.33% | 28274 | 5280万 | 39.89 | 137.13 | 24.53 | 144 | 瑞泰新材 | 2023-09-11 一 | 18.30 | 18.23 | 18.53 | 18.63 | 18.11 | 1.65% | 1.19% | 25359 | 4680万 | 39.53 | 135.89 | 24.3 | 145 | 瑞泰新材 | 2023-09-08 五 | 18.26 | 18.37 | 18.23 | 18.40 | 18.18 | -0.76% | 0.88% | 18796 | 3431万 | 38.89 | 133.69 | 23.91 | 146 | 瑞泰新材 | 2023-09-07 四 | 18.71 | 18.82 | 18.37 | 18.80 | 18.35 | -2.39% | 1.21% | 25911 | 4794万 | 39.19 | 134.71 | 24.09 | 147 | 瑞泰新材 | 2023-09-06 三 | 18.61 | 18.67 | 18.82 | 18.87 | 18.41 | 0.80% | 1.16% | 24748 | 4634万 | 40.15 | 138.01 | 24.68 | 148 | 瑞泰新材 | 2023-09-05 二 | 18.70 | 18.68 | 18.67 | 18.71 | 18.46 | -0.05% | 1.10% | 23390 | 4350万 | 39.83 | 136.91 | 24.49 | 149 | 瑞泰新材 | 2023-09-04 一 | 18.55 | 18.51 | 18.68 | 18.70 | 18.46 | 0.92% | 1.13% | 24145 | 4495万 | 39.85 | 136.99 | 24.5 | 150 | 瑞泰新材 | 2023-09-01 五 | 18.45 | 18.46 | 18.51 | 18.62 | 18.32 | 0.27% | 0.79% | 16794 | 3100万 | 39.49 | 135.74 | 24.28 | 151 | 瑞泰新材 | 2023-08-31 四 | 18.60 | 18.62 | 18.46 | 18.60 | 18.36 | -0.86% | 1.07% | 22799 | 4207万 | 39.38 | 135.37 | 24.21 | 152 | 瑞泰新材 | 2023-08-30 三 | 18.48 | 18.50 | 18.62 | 18.85 | 18.48 | 0.65% | 1.65% | 35206 | 6575万 | 39.72 | 136.55 | 24.42 | 153 | 瑞泰新材 | 2023-08-29 二 | 17.96 | 18.00 | 18.50 | 18.56 | 17.87 | 2.78% | 1.48% | 31570 | 5802万 | 39.47 | 135.67 | 24.26 | 154 | 瑞泰新材 | 2023-08-28 一 | 19.00 | 17.86 | 18.00 | 19.09 | 18.00 | 0.78% | 1.89% | 40320 | 7464万 | 38.4 | 132 | 23.61 | 155 | 瑞泰新材 | 2023-08-25 五 | 17.82 | 17.81 | 17.86 | 18.15 | 17.66 | 0.28% | 1.41% | 29985 | 5366万 | 38.1 | 130.97 | 23.43 | 156 | 瑞泰新材 | 2023-08-23 三 | 18.51 | 18.51 | 17.85 | 18.51 | 17.84 | -3.57% | 1.80% | 38375 | 6934万 | 38.08 | 130.9 | 21.13 | 157 | 瑞泰新材 | 2023-08-22 二 | 18.80 | 18.79 | 18.51 | 18.99 | 18.11 | -1.49% | 1.81% | 38610 | 7129万 | 39.49 | 135.74 | 21.91 |
|
行情刷新 | 流通股东
|