| 股票名称 | 代码 301266 | 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 | 宇邦新材 | 2024-05-17 五 | 35.38 | 35.87 | 35.52 | 35.69 | 34.76 | -0.98% | 7.87% | 29497 | 10389万 | 13.32 | 36.94 | 24.66 | 2 | 宇邦新材 | 2024-05-16 四 | 36.26 | 36.85 | 35.87 | 36.84 | 35.75 | -2.66% | 8.99% | 33726 | 12181万 | 13.45 | 37.31 | 24.9 | 3 | 宇邦新材 | 2024-05-15 三 | 36.03 | 36.01 | 36.85 | 38.90 | 36.03 | 2.33% | 9.37% | 35156 | 13199万 | 13.82 | 38.32 | 25.58 | 4 | 宇邦新材 | 2024-05-14 二 | 35.90 | 35.91 | 36.01 | 36.37 | 35.81 | 0.28% | 3.89% | 14573 | 5254万 | 13.5 | 37.45 | 25 | 5 | 宇邦新材 | 2024-05-13 一 | 36.34 | 36.89 | 35.91 | 36.82 | 35.80 | -2.66% | 5.92% | 22207 | 8042万 | 13.47 | 37.35 | 24.93 | 6 | 宇邦新材 | 2024-05-10 五 | 38.36 | 38.77 | 36.89 | 38.39 | 36.46 | -4.85% | 11.61% | 43545 | 16205万 | 13.83 | 38.37 | 25.61 | 7 | 宇邦新材 | 2024-05-09 四 | 37.75 | 37.84 | 38.77 | 39.88 | 37.75 | 2.46% | 10.55% | 39549 | 15415万 | 14.54 | 40.32 | 26.91 | 8 | 宇邦新材 | 2024-05-08 三 | 38.04 | 38.08 | 37.84 | 39.78 | 37.50 | -0.63% | 10.48% | 39298 | 15153万 | 14.19 | 39.35 | 26.27 | 9 | 宇邦新材 | 2024-05-07 二 | 37.28 | 37.28 | 38.08 | 38.33 | 36.90 | 2.15% | 8.61% | 32271 | 12120万 | 14.28 | 39.6 | 26.43 | 10 | 宇邦新材 | 2024-05-06 一 | 37.69 | 36.81 | 37.28 | 37.84 | 36.98 | 1.28% | 6.78% | 25439 | 9476万 | 13.98 | 38.77 | 25.88 | 11 | 宇邦新材 | 2024-04-30 二 | 37.32 | 37.55 | 36.81 | 37.65 | 35.97 | -1.97% | 9.60% | 35983 | 13161万 | 13.8 | 38.28 | 25.55 | 12 | 宇邦新材 | 2024-04-29 一 | 35.65 | 35.51 | 37.55 | 37.64 | 35.61 | 5.74% | 10.75% | 40326 | 14864万 | 14.08 | 39.05 | 26.07 | 13 | 宇邦新材 | 2024-04-26 五 | 34.80 | 34.90 | 35.51 | 35.80 | 34.30 | 1.75% | 10.79% | 40463 | 14245万 | 13.32 | 36.93 | 24.65 | 14 | 宇邦新材 | 2024-04-25 四 | 34.70 | 34.70 | 34.90 | 35.65 | 34.09 | 0.58% | 8.92% | 33452 | 11683万 | 13.09 | 36.3 | 24.23 | 15 | 宇邦新材 | 2024-04-24 三 | 34.89 | 35.02 | 34.70 | 35.22 | 34.10 | -0.91% | 7.55% | 28313 | 9810万 | 13.01 | 36.09 | 24.09 | 16 | 宇邦新材 | 2024-04-23 二 | 34.94 | 34.94 | 35.02 | 35.55 | 34.60 | 0.23% | 5.40% | 20249 | 7093万 | 13.13 | 36.42 | 24.31 | 17 | 宇邦新材 | 2024-04-22 一 | 34.95 | 34.94 | 34.94 | 35.80 | 34.05 | 0.00% | 6.47% | 24246 | 8508万 | 13.1 | 36.34 | 24.25 | 18 | 宇邦新材 | 2024-04-19 五 | 34.68 | 38.36 | 34.94 | 35.95 | 34.67 | -8.92% | 11.26% | 42213 | 14811万 | 13.1 | 36.34 | 24.25 | 19 | 宇邦新材 | 2024-04-18 四 | 37.65 | 37.80 | 38.36 | 38.59 | 37.00 | 1.48% | 7.23% | 27106 | 10310万 | 14.39 | 39.89 | 27.99 | 20 | 宇邦新材 | 2024-04-17 三 | 35.86 | 35.16 | 37.80 | 37.86 | 35.80 | 7.51% | 6.66% | 24961 | 9226万 | 14.18 | 39.31 | 27.58 | 21 | 宇邦新材 | 2024-04-16 二 | 37.72 | 37.59 | 35.16 | 37.72 | 34.50 | -6.46% | 7.58% | 28443 | 10102万 | 13.19 | 36.57 | 25.66 | 22 | 宇邦新材 | 2024-04-15 一 | 39.48 | 39.88 | 37.59 | 40.80 | 36.41 | -5.74% | 9.43% | 35366 | 13558万 | 14.1 | 39.09 | 27.43 | 23 | 宇邦新材 | 2024-04-12 五 | 40.70 | 40.82 | 39.88 | 41.13 | 39.81 | -2.30% | 3.64% | 13663 | 5494万 | 14.96 | 41.48 | 29.1 | 24 | 宇邦新材 | 2024-04-11 四 | 40.71 | 40.78 | 40.82 | 41.39 | 40.01 | 0.10% | 3.72% | 13946 | 5695万 | 15.31 | 42.45 | 29.79 | 25 | 宇邦新材 | 2024-04-10 三 | 42.29 | 41.94 | 40.78 | 42.29 | 40.20 | -2.77% | 4.01% | 15044 | 6160万 | 15.29 | 42.41 | 29.76 | 26 | 宇邦新材 | 2024-04-09 二 | 40.55 | 40.50 | 41.94 | 42.38 | 40.55 | 3.56% | 5.65% | 21188 | 8857万 | 15.73 | 43.62 | 30.6 | 27 | 宇邦新材 | 2024-04-08 一 | 42.99 | 43.50 | 40.50 | 43.00 | 40.49 | -6.90% | 7.26% | 27242 | 11195万 | 15.19 | 42.12 | 29.55 | 28 | 宇邦新材 | 2024-04-03 三 | 44.91 | 44.64 | 43.50 | 45.80 | 43.50 | -2.55% | 5.25% | 19701 | 8741万 | 16.31 | 45.24 | 31.74 | 29 | 宇邦新材 | 2024-04-02 二 | 46.29 | 46.31 | 44.64 | 46.39 | 44.20 | -3.61% | 6.17% | 23136 | 10433万 | 16.74 | 46.43 | 32.57 | 30 | 宇邦新材 | 2024-04-01 一 | 45.39 | 45.37 | 46.31 | 46.90 | 45.02 | 2.07% | 8.07% | 30247 | 13917万 | 17.37 | 48.16 | 33.79 | 31 | 宇邦新材 | 2024-03-29 五 | 44.70 | 45.18 | 45.37 | 46.60 | 44.70 | 0.42% | 5.99% | 22479 | 10237万 | 17.01 | 47.18 | 33.11 | 32 | 宇邦新材 | 2024-03-28 四 | 44.56 | 44.88 | 45.18 | 46.25 | 44.53 | 0.67% | 5.67% | 21266 | 9682万 | 16.94 | 46.99 | 32.97 | 33 | 宇邦新材 | 2024-03-27 三 | 47.30 | 47.82 | 44.88 | 47.65 | 44.80 | -6.15% | 5.85% | 21950 | 10149万 | 16.83 | 46.68 | 32.75 | 34 | 宇邦新材 | 2024-03-26 二 | 46.40 | 46.78 | 47.82 | 47.89 | 44.87 | 2.22% | 9.34% | 35025 | 16283万 | 17.93 | 49.73 | 34.9 | 35 | 宇邦新材 | 2024-03-25 一 | 45.00 | 45.64 | 46.78 | 47.98 | 44.75 | 2.50% | 9.12% | 34217 | 16029万 | 17.54 | 48.65 | 34.14 | 36 | 宇邦新材 | 2024-03-22 五 | 47.03 | 47.19 | 45.64 | 47.03 | 45.51 | -3.28% | 6.68% | 25032 | 11533万 | 17.11 | 47.47 | 33.3 | 37 | 宇邦新材 | 2024-03-21 四 | 47.95 | 48.20 | 47.19 | 47.99 | 46.44 | -2.10% | 6.84% | 25664 | 12093万 | 17.7 | 49.08 | 34.44 | 38 | 宇邦新材 | 2024-03-20 三 | 47.77 | 48.16 | 48.20 | 49.51 | 47.30 | 0.08% | 8.05% | 30194 | 14514万 | 18.07 | 50.13 | 35.17 | 39 | 宇邦新材 | 2024-03-19 二 | 47.80 | 47.60 | 48.16 | 51.22 | 47.61 | 1.18% | 17.86% | 66992 | 32810万 | 18.06 | 50.09 | 35.14 | 40 | 宇邦新材 | 2024-03-18 一 | 44.70 | 44.58 | 47.60 | 48.50 | 44.70 | 6.77% | 18.86% | 70736 | 33079万 | 17.85 | 49.5 | 34.73 | 41 | 宇邦新材 | 2024-03-15 五 | 44.43 | 44.44 | 44.58 | 45.40 | 43.62 | 0.32% | 7.83% | 29369 | 13041万 | 16.72 | 46.36 | 32.53 | 42 | 宇邦新材 | 2024-03-14 四 | 45.55 | 44.96 | 44.44 | 45.69 | 43.40 | -1.16% | 9.14% | 34268 | 15318万 | 16.66 | 46.22 | 32.43 | 43 | 宇邦新材 | 2024-03-08 五 | 39.78 | 39.70 | 44.10 | 47.64 | 39.78 | 11.08% | 26.86% | 100719 | 45497万 | 16.54 | 45.86 | 32.18 | 44 | 宇邦新材 | 2024-03-07 四 | 42.20 | 41.99 | 39.70 | 43.00 | 39.45 | -5.45% | 13.44% | 50413 | 20550万 | 14.89 | 41.29 | 28.97 | 45 | 宇邦新材 | 2024-03-06 三 | 38.99 | 39.13 | 41.99 | 44.40 | 38.99 | 7.31% | 20.25% | 75923 | 31631万 | 15.75 | 43.67 | 30.64 | 46 | 宇邦新材 | 2024-03-05 二 | 39.60 | 40.33 | 39.13 | 39.78 | 38.64 | -2.98% | 8.87% | 33273 | 13036万 | 14.67 | 40.7 | 28.55 | 47 | 宇邦新材 | 2024-03-04 一 | 40.68 | 41.03 | 40.33 | 41.58 | 39.70 | -1.71% | 9.35% | 35066 | 14173万 | 15.12 | 41.94 | 29.43 | 48 | 宇邦新材 | 2024-03-01 五 | 40.09 | 40.22 | 41.03 | 41.67 | 39.68 | 2.01% | 11.48% | 43036 | 17546万 | 15.39 | 42.67 | 29.94 | 49 | 宇邦新材 | 2024-02-29 四 | 38.18 | 38.65 | 40.22 | 41.14 | 38.02 | 4.06% | 11.00% | 41259 | 16350万 | 15.08 | 41.83 | 29.35 | 50 | 宇邦新材 | 2024-02-28 三 | 41.49 | 41.49 | 38.65 | 44.44 | 38.50 | -6.85% | 15.48% | 58063 | 24377万 | 14.49 | 40.2 | 28.2 | 51 | 宇邦新材 | 2024-02-27 二 | 39.90 | 40.21 | 41.49 | 41.49 | 39.18 | 3.18% | 9.59% | 35952 | 14615万 | 15.56 | 43.15 | 30.28 | 52 | 宇邦新材 | 2024-02-26 一 | 39.41 | 40.60 | 40.21 | 41.27 | 39.04 | -0.96% | 12.08% | 45294 | 18140万 | 15.08 | 41.82 | 29.34 | 53 | 宇邦新材 | 2024-02-23 五 | 39.07 | 38.05 | 40.60 | 43.50 | 38.97 | 6.70% | 14.67% | 54995 | 22436万 | 15.22 | 42.22 | 29.63 | 54 | 宇邦新材 | 2024-02-22 四 | 37.85 | 36.71 | 38.05 | 39.78 | 37.05 | 3.65% | 12.27% | 46016 | 17620万 | 14.27 | 39.57 | 27.77 | 55 | 宇邦新材 | 2024-02-21 三 | 35.94 | 36.46 | 36.71 | 38.49 | 35.06 | 0.69% | 12.22% | 45830 | 16920万 | 13.77 | 38.18 | 26.79 | 56 | 宇邦新材 | 2024-02-20 二 | 34.59 | 35.62 | 36.46 | 36.87 | 34.59 | 2.36% | 9.51% | 35669 | 12699万 | 13.67 | 37.92 | 26.61 | 57 | 宇邦新材 | 2024-02-19 一 | 34.83 | 34.68 | 35.62 | 35.86 | 34.18 | 2.71% | 8.56% | 32105 | 11315万 | 13.36 | 37.04 | 25.99 | 58 | 宇邦新材 | 2024-02-08 四 | 32.08 | 31.82 | 34.68 | 35.55 | 32.08 | 8.99% | 9.67% | 36279 | 12301万 | 13.01 | 36.07 | 25.31 | 59 | 宇邦新材 | 2024-02-07 三 | 32.80 | 33.09 | 31.82 | 33.94 | 31.11 | -3.84% | 9.81% | 36776 | 12117万 | 11.93 | 33.09 | 23.22 | 60 | 宇邦新材 | 2024-02-06 二 | 30.50 | 31.15 | 33.09 | 33.77 | 30.06 | 6.23% | 9.68% | 36293 | 11706万 | 12.41 | 34.41 | 24.15 | 61 | 宇邦新材 | 2024-02-05 一 | 34.66 | 35.41 | 31.15 | 34.66 | 30.33 | -12.03% | 10.21% | 38304 | 12426万 | 11.68 | 32.4 | 22.73 | 62 | 宇邦新材 | 2024-02-02 五 | 37.70 | 38.35 | 35.41 | 38.18 | 34.00 | -7.67% | 11.94% | 44778 | 16267万 | 13.28 | 36.83 | 25.84 | 63 | 宇邦新材 | 2024-02-01 四 | 36.75 | 37.42 | 38.35 | 39.98 | 36.36 | 2.49% | 13.70% | 51371 | 19903万 | 14.38 | 39.88 | 27.98 | 64 | 宇邦新材 | 2024-01-31 三 | 37.93 | 37.80 | 37.42 | 39.57 | 37.37 | -1.01% | 10.29% | 38586 | 14785万 | 14.03 | 38.92 | 27.31 | 65 | 宇邦新材 | 2024-01-30 二 | 39.32 | 39.66 | 37.80 | 40.26 | 37.80 | -4.69% | 8.06% | 30210 | 11709万 | 14.18 | 39.31 | 27.58 | 66 | 宇邦新材 | 2024-01-29 一 | 42.73 | 43.01 | 39.66 | 43.00 | 39.60 | -7.79% | 10.09% | 37836 | 15370万 | 14.87 | 41.25 | 28.94 | 67 | 宇邦新材 | 2024-01-26 五 | 44.26 | 44.93 | 43.01 | 45.92 | 42.86 | -4.27% | 9.66% | 36215 | 16023万 | 16.13 | 44.73 | 31.39 | 68 | 宇邦新材 | 2024-01-25 四 | 44.20 | 44.92 | 44.93 | 44.93 | 42.34 | 0.02% | 10.08% | 37786 | 16579万 | 16.85 | 46.73 | 32.79 | 69 | 宇邦新材 | 2024-01-24 三 | 46.00 | 46.00 | 44.92 | 46.39 | 43.20 | -2.35% | 9.73% | 36477 | 16275万 | 16.84 | 46.72 | 32.78 | 70 | 宇邦新材 | 2024-01-23 二 | 44.44 | 44.51 | 46.00 | 47.98 | 43.41 | 3.35% | 11.76% | 44111 | 20326万 | 17.25 | 47.84 | 33.57 | 71 | 宇邦新材 | 2024-01-22 一 | 45.48 | 45.70 | 44.51 | 46.74 | 43.17 | -2.60% | 11.41% | 42780 | 19171万 | 16.69 | 46.29 | 32.48 | 72 | 宇邦新材 | 2024-01-19 五 | 49.01 | 48.75 | 45.70 | 50.37 | 45.68 | -6.26% | 12.74% | 47763 | 22726万 | 17.14 | 47.53 | 33.35 | 73 | 宇邦新材 | 2024-01-18 四 | 46.71 | 46.99 | 48.75 | 49.22 | 46.20 | 3.75% | 13.47% | 50528 | 24355万 | 18.28 | 50.7 | 35.57 | 74 | 宇邦新材 | 2024-01-17 三 | 50.00 | 50.50 | 46.99 | 50.36 | 46.90 | -6.95% | 11.53% | 43239 | 20837万 | 17.62 | 48.87 | 34.29 | 75 | 宇邦新材 | 2024-01-16 二 | 48.42 | 48.96 | 50.50 | 50.91 | 47.88 | 3.15% | 14.10% | 52879 | 26247万 | 18.94 | 52.52 | 36.85 | 76 | 宇邦新材 | 2024-01-15 一 | 50.00 | 51.02 | 48.96 | 50.58 | 48.50 | -4.04% | 13.31% | 49919 | 24537万 | 18.36 | 50.92 | 35.73 | 77 | 宇邦新材 | 2024-01-12 五 | 49.19 | 50.01 | 51.02 | 53.99 | 48.60 | 2.02% | 21.49% | 80586 | 41460万 | 19.13 | 53.06 | 37.23 | 78 | 宇邦新材 | 2024-01-11 四 | 49.42 | 50.43 | 50.01 | 51.33 | 49.05 | -0.83% | 15.67% | 58759 | 29342万 | 18.75 | 52.01 | 36.49 | 79 | 宇邦新材 | 2024-01-10 三 | 48.84 | 49.07 | 50.43 | 51.97 | 48.06 | 2.77% | 21.13% | 79245 | 40018万 | 18.91 | 52.45 | 36.8 | 80 | 宇邦新材 | 2024-01-09 二 | 47.47 | 47.83 | 49.07 | 51.83 | 46.39 | 2.59% | 18.81% | 70544 | 34474万 | 18.4 | 51.03 | 35.81 | 81 | 宇邦新材 | 2024-01-08 一 | 46.90 | 47.58 | 47.83 | 49.58 | 46.80 | 0.53% | 13.92% | 52211 | 25269万 | 17.94 | 49.74 | 34.9 | 82 | 宇邦新材 | 2024-01-05 五 | 49.68 | 50.08 | 47.58 | 50.85 | 46.91 | -4.99% | 16.27% | 61000 | 29670万 | 17.84 | 49.48 | 34.72 | 83 | 宇邦新材 | 2024-01-04 四 | 52.50 | 53.64 | 50.08 | 52.77 | 49.63 | -6.64% | 16.87% | 63265 | 32150万 | 18.78 | 52.08 | 36.54 | 84 | 宇邦新材 | 2024-01-03 三 | 52.88 | 54.00 | 53.64 | 54.48 | 51.68 | -0.67% | 18.64% | 69904 | 36972万 | 20.11 | 55.79 | 39.14 | 85 | 宇邦新材 | 2024-01-02 二 | 54.93 | 55.37 | 54.00 | 54.99 | 51.31 | -2.47% | 24.95% | 93575 | 49862万 | 20.25 | 56.16 | 39.4 | 86 | 宇邦新材 | 2023-12-29 五 | 57.51 | 51.23 | 55.37 | 60.00 | 53.49 | 8.08% | 38.94% | 146007 | 81544万 | 20.76 | 57.58 | 40.4 | 87 | 宇邦新材 | 2023-12-28 四 | 43.08 | 42.69 | 51.23 | 51.23 | 42.08 | 20.00% | 21.75% | 81551 | 39269万 | 19.21 | 53.28 | 37.38 | 88 | 宇邦新材 | 2023-12-27 三 | 43.02 | 43.61 | 42.69 | 43.40 | 42.11 | -2.11% | 8.15% | 30570 | 13026万 | 16.01 | 44.4 | 31.15 | 89 | 宇邦新材 | 2023-12-26 二 | 43.23 | 43.23 | 43.61 | 44.56 | 42.85 | 0.88% | 11.03% | 41362 | 18101万 | 16.35 | 45.35 | 31.82 | 90 | 宇邦新材 | 2023-12-25 一 | 43.68 | 43.70 | 43.23 | 44.08 | 42.61 | -1.08% | 10.04% | 37640 | 16299万 | 16.21 | 44.96 | 31.55 | 91 | 宇邦新材 | 2023-12-22 五 | 42.16 | 42.99 | 43.70 | 44.97 | 41.24 | 1.65% | 19.85% | 74448 | 32019万 | 16.39 | 45.45 | 31.89 | 92 | 宇邦新材 | 2023-12-21 四 | 38.23 | 38.41 | 42.99 | 44.68 | 38.15 | 11.92% | 20.06% | 75220 | 31325万 | 16.12 | 44.71 | 31.37 | 93 | 宇邦新材 | 2023-12-20 三 | 38.94 | 38.60 | 38.41 | 39.11 | 38.40 | -0.49% | 3.03% | 11362 | 4399万 | 14.4 | 39.95 | 28.03 | 94 | 宇邦新材 | 2023-12-19 二 | 37.99 | 38.05 | 38.60 | 39.65 | 37.88 | 1.45% | 4.67% | 17513 | 6787万 | 14.47 | 40.14 | 28.17 | 95 | 宇邦新材 | 2023-12-18 一 | 38.84 | 39.22 | 38.05 | 39.05 | 37.78 | -2.98% | 4.48% | 16800 | 6433万 | 14.27 | 39.57 | 27.77 | 96 | 宇邦新材 | 2023-12-15 五 | 39.60 | 38.95 | 39.22 | 40.29 | 39.01 | 0.69% | 7.12% | 26711 | 10615万 | 14.71 | 40.79 | 28.62 | 97 | 宇邦新材 | 2023-12-14 四 | 39.63 | 39.34 | 38.95 | 40.18 | 38.93 | -0.99% | 3.17% | 11869 | 4686万 | 14.61 | 40.51 | 28.42 | 98 | 宇邦新材 | 2023-12-13 三 | 40.20 | 40.21 | 39.34 | 40.20 | 39.34 | -2.16% | 2.31% | 8679 | 3446万 | 14.75 | 40.91 | 28.71 | 99 | 宇邦新材 | 2023-12-12 二 | 40.30 | 40.31 | 40.21 | 40.68 | 39.90 | -0.25% | 2.51% | 9414 | 3785万 | 15.08 | 41.82 | 29.34 | 100 | 宇邦新材 | 2023-12-11 一 | 40.15 | 40.15 | 40.31 | 40.39 | 39.22 | 0.40% | 3.72% | 13951 | 5542万 | 15.12 | 41.92 | 29.41 | 101 | 宇邦新材 | 2023-12-08 五 | 40.29 | 40.15 | 40.15 | 40.79 | 40.10 | 0.00% | 3.25% | 12188 | 4931万 | 15.06 | 41.76 | 29.3 | 102 | 宇邦新材 | 2023-12-07 四 | 40.50 | 40.63 | 40.15 | 40.80 | 39.50 | -1.18% | 4.43% | 16631 | 6645万 | 15.06 | 41.76 | 29.3 | 103 | 宇邦新材 | 2023-12-06 三 | 40.05 | 40.04 | 40.63 | 41.37 | 39.92 | 1.47% | 4.94% | 18536 | 7565万 | 15.24 | 42.26 | 29.65 | 104 | 宇邦新材 | 2023-12-05 二 | 40.85 | 40.83 | 40.04 | 41.40 | 39.90 | -1.93% | 5.50% | 20607 | 8389万 | 15.02 | 41.64 | 29.22 | 105 | 宇邦新材 | 2023-12-04 一 | 43.00 | 43.16 | 40.83 | 43.32 | 40.60 | -5.40% | 8.87% | 33251 | 13749万 | 15.31 | 42.46 | 29.79 | 106 | 宇邦新材 | 2023-12-01 五 | 44.38 | 44.28 | 43.16 | 44.38 | 42.45 | -2.53% | 5.71% | 21420 | 9254万 | 16.18 | 44.89 | 31.49 | 107 | 宇邦新材 | 2023-11-30 四 | 45.38 | 45.37 | 44.28 | 45.88 | 44.26 | -2.40% | 4.00% | 15002 | 6727万 | 16.61 | 46.05 | 32.31 | 108 | 宇邦新材 | 2023-11-29 三 | 45.95 | 46.12 | 45.37 | 46.65 | 45.37 | -1.63% | 3.00% | 11250 | 5161万 | 17.01 | 47.18 | 33.11 | 109 | 宇邦新材 | 2023-11-28 二 | 45.66 | 45.96 | 46.12 | 46.25 | 45.48 | 0.35% | 2.80% | 10492 | 4808万 | 17.3 | 47.96 | 33.65 | 110 | 宇邦新材 | 2023-11-27 一 | 45.72 | 45.84 | 45.96 | 46.09 | 45.23 | 0.26% | 2.17% | 8144 | 3718万 | 17.23 | 47.8 | 33.54 | 111 | 宇邦新材 | 2023-11-24 五 | 47.30 | 47.35 | 45.84 | 47.30 | 45.66 | -3.19% | 3.01% | 11281 | 5206万 | 17.19 | 47.67 | 33.45 | 112 | 宇邦新材 | 2023-11-23 四 | 46.99 | 47.15 | 47.35 | 47.56 | 46.88 | 0.42% | 2.45% | 9178 | 4330万 | 17.76 | 49.24 | 34.55 | 113 | 宇邦新材 | 2023-11-22 三 | 48.01 | 48.40 | 47.15 | 48.48 | 47.09 | -2.58% | 4.03% | 15105 | 7183万 | 17.68 | 49.04 | 34.41 | 114 | 宇邦新材 | 2023-11-21 二 | 49.01 | 49.16 | 48.40 | 49.49 | 48.18 | -1.55% | 4.51% | 16923 | 8261万 | 18.15 | 50.34 | 35.32 | 115 | 宇邦新材 | 2023-11-20 一 | 48.90 | 48.84 | 49.16 | 49.29 | 48.50 | 0.66% | 3.74% | 14025 | 6867万 | 18.43 | 51.13 | 35.87 | 116 | 宇邦新材 | 2023-11-17 五 | 48.32 | 48.41 | 48.84 | 49.38 | 47.82 | 0.89% | 4.43% | 16610 | 8094万 | 18.32 | 50.79 | 35.64 | 117 | 宇邦新材 | 2023-11-16 四 | 50.02 | 50.86 | 48.41 | 50.30 | 48.33 | -4.82% | 7.76% | 29083 | 14272万 | 18.15 | 50.35 | 35.33 | 118 | 宇邦新材 | 2023-11-15 三 | 49.90 | 49.10 | 50.86 | 51.63 | 49.60 | 3.58% | 9.97% | 37406 | 18945万 | 19.07 | 52.89 | 37.11 | 119 | 宇邦新材 | 2023-11-14 二 | 50.00 | 50.02 | 49.10 | 50.51 | 48.15 | -1.84% | 8.37% | 31373 | 15384万 | 18.41 | 51.06 | 35.83 | 120 | 宇邦新材 | 2023-11-13 一 | 49.86 | 49.70 | 50.02 | 50.66 | 49.23 | 0.64% | 4.55% | 17067 | 8506万 | 18.76 | 52.02 | 36.5 | 121 | 宇邦新材 | 2023-11-10 五 | 50.64 | 51.83 | 49.70 | 50.80 | 49.30 | -4.11% | 7.15% | 26794 | 13349万 | 18.64 | 51.69 | 36.27 | 122 | 宇邦新材 | 2023-11-09 四 | 48.78 | 48.81 | 51.83 | 52.57 | 48.65 | 6.19% | 12.19% | 45728 | 23378万 | 19.44 | 53.9 | 37.82 | 123 | 宇邦新材 | 2023-11-08 三 | 48.99 | 49.03 | 48.81 | 49.30 | 48.09 | -0.45% | 3.78% | 14157 | 6898万 | 18.3 | 50.76 | 35.62 | 124 | 宇邦新材 | 2023-11-07 二 | 48.42 | 48.30 | 49.03 | 49.25 | 47.45 | 1.51% | 7.71% | 28898 | 14010万 | 18.39 | 50.99 | 35.78 | 125 | 宇邦新材 | 2023-11-06 一 | 45.04 | 45.01 | 48.30 | 51.49 | 45.04 | 7.31% | 10.94% | 41013 | 20154万 | 18.11 | 50.23 | 35.25 | 126 | 宇邦新材 | 2023-11-03 五 | 44.01 | 43.73 | 45.01 | 45.63 | 43.95 | 2.93% | 3.68% | 13790 | 6220万 | 16.88 | 46.81 | 32.84 | 127 | 宇邦新材 | 2023-11-02 四 | 44.50 | 44.50 | 43.73 | 45.10 | 43.70 | -1.73% | 2.45% | 9193 | 4066万 | 16.4 | 45.48 | 31.91 | 128 | 宇邦新材 | 2023-11-01 三 | 45.70 | 45.48 | 44.50 | 45.86 | 44.42 | -2.15% | 3.67% | 13750 | 6169万 | 16.69 | 46.28 | 32.47 | 129 | 宇邦新材 | 2023-10-31 二 | 47.00 | 47.06 | 45.48 | 47.38 | 45.19 | -3.36% | 3.75% | 14063 | 6477万 | 17.05 | 47.3 | 33.19 | 130 | 宇邦新材 | 2023-10-30 一 | 46.38 | 46.74 | 47.06 | 47.57 | 45.72 | 0.68% | 5.06% | 18992 | 8886万 | 17.65 | 48.94 | 34.34 | 131 | 宇邦新材 | 2023-10-27 五 | 44.80 | 45.10 | 46.74 | 47.58 | 43.41 | 3.64% | 7.53% | 28240 | 12900万 | 17.53 | 48.61 | 34.11 | 132 | 宇邦新材 | 2023-10-26 四 | 46.01 | 46.74 | 45.10 | 46.88 | 44.51 | -3.51% | 5.72% | 21450 | 9667万 | 16.91 | 46.9 | 32.91 | 133 | 宇邦新材 | 2023-10-25 三 | 46.53 | 46.93 | 46.74 | 48.26 | 46.11 | -0.40% | 4.01% | 15054 | 7076万 | 17.53 | 48.61 | 34.11 | 134 | 宇邦新材 | 2023-10-24 二 | 46.10 | 46.56 | 46.93 | 47.50 | 44.14 | 0.79% | 4.00% | 15012 | 6971万 | 17.6 | 48.81 | 39.19 | 135 | 宇邦新材 | 2023-10-23 一 | 49.22 | 49.22 | 46.56 | 49.55 | 46.11 | -5.40% | 4.88% | 18306 | 8665万 | 17.46 | 48.42 | 38.88 | 136 | 宇邦新材 | 2023-10-20 五 | 45.88 | 46.01 | 49.22 | 50.45 | 45.70 | 6.98% | 11.68% | 43795 | 21203万 | 18.46 | 51.19 | 41.1 | 137 | 宇邦新材 | 2023-10-19 四 | 46.32 | 46.93 | 46.01 | 47.62 | 45.50 | -1.96% | 4.24% | 15882 | 7381万 | 17.25 | 47.85 | 38.42 | 138 | 宇邦新材 | 2023-10-18 三 | 47.43 | 47.89 | 46.93 | 47.53 | 46.41 | -2.00% | 2.73% | 10227 | 4812万 | 17.6 | 48.81 | 39.19 | 139 | 宇邦新材 | 2023-10-17 二 | 48.05 | 48.02 | 47.89 | 48.62 | 47.05 | -0.27% | 3.00% | 11245 | 5384万 | 17.96 | 49.81 | 39.99 | 140 | 宇邦新材 | 2023-10-16 一 | 48.33 | 48.31 | 48.02 | 49.23 | 47.45 | -0.60% | 3.60% | 13495 | 6510万 | 18.01 | 49.94 | 40.1 | 141 | 宇邦新材 | 2023-10-13 五 | 49.16 | 49.50 | 48.31 | 49.30 | 47.68 | -2.40% | 4.46% | 16729 | 8068万 | 18.12 | 50.24 | 40.34 | 142 | 宇邦新材 | 2023-10-12 四 | 49.20 | 49.36 | 49.50 | 50.45 | 48.13 | 0.28% | 6.33% | 23743 | 11692万 | 18.56 | 51.48 | 41.33 | 143 | 宇邦新材 | 2023-10-11 三 | 49.06 | 48.17 | 49.36 | 50.49 | 48.45 | 2.47% | 7.35% | 27567 | 13580万 | 18.51 | 51.33 | 41.21 | 144 | 宇邦新材 | 2023-10-10 二 | 48.79 | 49.00 | 48.17 | 49.18 | 48.00 | -1.69% | 4.06% | 15217 | 7378万 | 18.06 | 50.1 | 40.22 | 145 | 宇邦新材 | 2023-10-09 一 | 49.24 | 50.02 | 49.00 | 49.81 | 47.98 | -2.04% | 6.24% | 23382 | 11382万 | 18.38 | 50.96 | 40.91 | 146 | 宇邦新材 | 2023-09-28 四 | 51.30 | 52.22 | 50.02 | 51.99 | 49.53 | -4.21% | 11.27% | 42244 | 21404万 | 18.76 | 52.02 | 41.77 | 147 | 宇邦新材 | 2023-09-27 三 | 46.88 | 47.10 | 52.22 | 56.00 | 46.80 | 10.87% | 15.63% | 58600 | 30716万 | 19.58 | 54.31 | 43.6 | 148 | 宇邦新材 | 2023-09-26 二 | 47.99 | 48.12 | 47.10 | 48.47 | 46.80 | -2.12% | 3.16% | 11849 | 5623万 | 17.66 | 48.98 | 39.33 | 149 | 宇邦新材 | 2023-09-25 一 | 47.90 | 48.34 | 48.12 | 49.38 | 47.27 | -0.46% | 3.53% | 13224 | 6355万 | 18.05 | 50.04 | 40.18 | 150 | 宇邦新材 | 2023-09-22 五 | 46.39 | 46.38 | 48.34 | 48.69 | 46.17 | 4.23% | 3.94% | 14776 | 7056万 | 18.13 | 50.27 | 40.36 | 151 | 宇邦新材 | 2023-09-21 四 | 47.60 | 47.71 | 46.38 | 47.87 | 46.21 | -2.79% | 3.16% | 11855 | 5555万 | 17.39 | 48.24 | 38.73 | 152 | 宇邦新材 | 2023-09-20 三 | 49.12 | 49.61 | 47.71 | 49.99 | 47.45 | -3.83% | 4.15% | 15576 | 7524万 | 17.89 | 49.62 | 39.84 | 153 | 宇邦新材 | 2023-09-19 二 | 50.50 | 52.78 | 49.61 | 51.03 | 49.00 | -6.01% | 4.78% | 17923 | 9049万 | 18.6 | 51.59 | 41.42 | 154 | 宇邦新材 | 2023-09-18 一 | 52.17 | 52.18 | 52.78 | 53.16 | 51.71 | 1.15% | 4.43% | 16621 | 8739万 | 19.79 | 54.89 | 44.07 | 155 | 宇邦新材 | 2023-09-15 五 | 52.27 | 51.80 | 52.18 | 52.52 | 51.13 | 0.73% | 4.56% | 17117 | 8899万 | 19.57 | 54.27 | 43.57 | 156 | 宇邦新材 | 2023-09-14 四 | 53.21 | 53.77 | 51.80 | 53.75 | 50.69 | -3.66% | 4.64% | 17396 | 9041万 | 19.43 | 53.87 | 43.25 | 157 | 宇邦新材 | 2023-09-13 三 | 52.87 | 52.88 | 53.77 | 53.81 | 52.14 | 1.68% | 4.15% | 15572 | 8288万 | 20.16 | 55.92 | 44.9 | 158 | 宇邦新材 | 2023-09-12 二 | 52.90 | 53.21 | 52.88 | 54.35 | 52.50 | -0.62% | 3.44% | 12897 | 6880万 | 19.83 | 55 | 44.15 | 159 | 宇邦新材 | 2023-09-11 一 | 52.26 | 52.19 | 53.21 | 53.60 | 50.82 | 1.95% | 4.79% | 17959 | 9452万 | 19.95 | 55.34 | 44.43 | 160 | 宇邦新材 | 2023-09-08 五 | 51.91 | 52.53 | 52.19 | 52.79 | 50.79 | -0.65% | 3.87% | 14514 | 7525万 | 19.57 | 54.28 | 43.58 | 161 | 宇邦新材 | 2023-09-07 四 | 54.02 | 54.48 | 52.53 | 55.09 | 51.69 | -3.58% | 6.22% | 23314 | 12416万 | 19.7 | 54.63 | 43.86 | 162 | 宇邦新材 | 2023-09-06 三 | 56.48 | 56.49 | 54.48 | 56.80 | 53.40 | -3.56% | 9.17% | 34381 | 18653万 | 20.43 | 56.66 | 45.49 | 163 | 宇邦新材 | 2023-09-05 二 | 51.80 | 51.80 | 56.49 | 59.34 | 50.88 | 9.05% | 12.67% | 47520 | 26457万 | 21.18 | 58.75 | 47.17 | 164 | 宇邦新材 | 2023-09-04 一 | 50.71 | 50.79 | 51.80 | 52.00 | 50.16 | 1.99% | 3.91% | 14671 | 7501万 | 19.43 | 53.87 | 43.25 | 165 | 宇邦新材 | 2023-09-01 五 | 51.04 | 50.88 | 50.79 | 51.10 | 50.26 | -0.18% | 1.56% | 5862 | 2973万 | 19.05 | 52.82 | 42.41 | 166 | 宇邦新材 | 2023-08-31 四 | 51.34 | 51.28 | 50.88 | 51.34 | 50.05 | -0.78% | 2.09% | 7833 | 3964万 | 19.08 | 52.92 | 42.48 | 167 | 宇邦新材 | 2023-08-30 三 | 50.88 | 50.69 | 51.28 | 52.71 | 50.70 | 1.16% | 4.78% | 17912 | 9226万 | 19.23 | 53.33 | 42.82 | 168 | 宇邦新材 | 2023-08-29 二 | 49.87 | 49.83 | 50.69 | 51.47 | 49.76 | 1.73% | 5.22% | 19585 | 9912万 | 19.01 | 52.72 | 42.32 | 169 | 宇邦新材 | 2023-08-28 一 | 53.60 | 50.50 | 49.83 | 54.50 | 49.57 | -1.33% | 3.53% | 13241 | 6798万 | 18.69 | 51.82 | 41.61 | 170 | 宇邦新材 | 2023-08-25 五 | 51.23 | 52.60 | 50.50 | 52.50 | 50.30 | -3.99% | 3.07% | 11497 | 5867万 | 18.94 | 52.52 | 42.17 | 171 | 宇邦新材 | 2023-08-23 三 | 53.60 | 53.70 | 51.56 | 53.60 | 51.49 | -3.99% | 2.40% | 9007 | 4695万 | 19.34 | 53.62 | 46.06 | 172 | 宇邦新材 | 2023-08-22 二 | 53.30 | 52.95 | 53.70 | 53.92 | 51.85 | 1.42% | 2.27% | 8503 | 4502万 | 20.14 | 55.85 | 47.97 |
|
行情刷新 | 流通股东
|