| 股票名称 | 代码 301300 | 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 | 远翔新材 | 2024-05-21 二 | 24.45 | 24.50 | 24.52 | 24.92 | 24.11 | 0.08% | 3.14% | 9523 | 2333万 | 7.44 | 15.73 | 47.71 | 2 | 远翔新材 | 2024-05-20 一 | 24.41 | 24.37 | 24.50 | 24.77 | 24.40 | 0.53% | 1.71% | 5175 | 1270万 | 7.43 | 15.72 | 47.67 | 3 | 远翔新材 | 2024-05-17 五 | 24.05 | 24.18 | 24.37 | 24.55 | 24.05 | 0.79% | 2.35% | 7144 | 1734万 | 7.39 | 15.63 | 47.41 | 4 | 远翔新材 | 2024-05-16 四 | 23.98 | 23.84 | 24.18 | 24.40 | 23.84 | 1.43% | 1.47% | 4460 | 1079万 | 7.34 | 15.51 | 47.04 | 5 | 远翔新材 | 2024-05-15 三 | 23.96 | 23.83 | 23.84 | 24.22 | 23.40 | 0.04% | 1.68% | 5112 | 1221万 | 7.23 | 15.29 | 46.38 | 6 | 远翔新材 | 2024-05-14 二 | 23.85 | 23.65 | 23.83 | 24.27 | 23.61 | 0.76% | 1.60% | 4852 | 1161万 | 7.23 | 15.29 | 46.36 | 7 | 远翔新材 | 2024-05-13 一 | 24.78 | 24.78 | 23.65 | 24.84 | 23.56 | -4.56% | 2.16% | 6559 | 1563万 | 7.18 | 15.17 | 46.01 | 8 | 远翔新材 | 2024-05-10 五 | 25.14 | 25.14 | 24.78 | 25.50 | 24.52 | -1.43% | 2.18% | 6616 | 1639万 | 7.52 | 15.9 | 48.21 | 9 | 远翔新材 | 2024-05-09 四 | 24.66 | 24.66 | 25.14 | 25.25 | 24.66 | 1.95% | 2.65% | 8045 | 2020万 | 7.63 | 16.13 | 48.91 | 10 | 远翔新材 | 2024-05-08 三 | 25.31 | 25.40 | 24.66 | 25.31 | 24.31 | -2.91% | 3.30% | 9998 | 2473万 | 7.48 | 15.82 | 47.98 | 11 | 远翔新材 | 2024-05-07 二 | 24.72 | 24.70 | 25.40 | 25.49 | 24.31 | 2.83% | 3.99% | 12096 | 3034万 | 7.71 | 16.29 | 49.42 | 12 | 远翔新材 | 2024-05-06 一 | 24.09 | 23.93 | 24.70 | 24.87 | 23.50 | 3.22% | 3.79% | 11485 | 2785万 | 7.49 | 15.85 | 48.06 | 13 | 远翔新材 | 2024-04-30 二 | 23.27 | 23.37 | 23.93 | 25.22 | 22.88 | 2.40% | 4.46% | 13542 | 3289万 | 7.26 | 15.35 | 46.56 | 14 | 远翔新材 | 2024-04-29 一 | 22.49 | 22.49 | 23.37 | 23.37 | 22.43 | 3.91% | 1.98% | 5993 | 1382万 | 7.09 | 14.99 | 45.47 | 15 | 远翔新材 | 2024-04-26 五 | 22.54 | 22.60 | 22.49 | 22.70 | 21.86 | -0.49% | 2.45% | 7430 | 1665万 | 6.82 | 14.43 | 43.76 | 16 | 远翔新材 | 2024-04-25 四 | 21.77 | 21.92 | 22.60 | 22.73 | 21.77 | 3.10% | 2.30% | 6965 | 1563万 | 6.86 | 14.5 | 43.97 | 17 | 远翔新材 | 2024-04-24 三 | 21.58 | 21.28 | 21.92 | 21.98 | 21.02 | 3.01% | 1.76% | 5325 | 1156万 | 6.65 | 14.06 | 42.65 | 18 | 远翔新材 | 2024-04-23 二 | 20.73 | 20.70 | 21.28 | 21.58 | 20.28 | 2.80% | 1.90% | 5769 | 1219万 | 6.46 | 13.65 | 41.4 | 19 | 远翔新材 | 2024-04-22 一 | 20.98 | 21.25 | 20.70 | 21.35 | 20.11 | -2.59% | 1.88% | 5714 | 1177万 | 6.28 | 13.28 | 40.27 | 20 | 远翔新材 | 2024-04-19 五 | 21.20 | 21.23 | 21.25 | 21.53 | 20.66 | 0.09% | 1.70% | 5148 | 1085万 | 6.45 | 13.63 | 36.45 | 21 | 远翔新材 | 2024-04-18 四 | 21.20 | 21.39 | 21.23 | 21.58 | 20.68 | -0.75% | 1.95% | 5926 | 1255万 | 6.44 | 13.62 | 36.42 | 22 | 远翔新材 | 2024-04-17 三 | 19.40 | 19.10 | 21.39 | 21.59 | 19.40 | 11.99% | 3.29% | 9989 | 2098万 | 6.49 | 13.72 | 36.69 | 23 | 远翔新材 | 2024-04-16 二 | 21.31 | 21.62 | 19.10 | 21.32 | 18.79 | -11.66% | 3.40% | 10315 | 2016万 | 5.8 | 12.25 | 32.76 | 24 | 远翔新材 | 2024-04-15 一 | 24.00 | 23.73 | 21.62 | 24.00 | 21.15 | -8.89% | 4.22% | 12816 | 2858万 | 6.56 | 13.87 | 37.09 | 25 | 远翔新材 | 2024-04-12 五 | 23.81 | 23.71 | 23.73 | 24.12 | 23.55 | 0.08% | 1.59% | 4811 | 1146万 | 7.2 | 15.22 | 40.71 | 26 | 远翔新材 | 2024-04-11 四 | 23.48 | 23.71 | 23.71 | 24.35 | 23.11 | 0.00% | 1.65% | 4994 | 1194万 | 7.19 | 15.21 | 40.67 | 27 | 远翔新材 | 2024-04-10 三 | 24.67 | 24.67 | 23.71 | 24.85 | 23.34 | -3.89% | 2.74% | 8303 | 1980万 | 7.19 | 15.21 | 40.67 | 28 | 远翔新材 | 2024-04-09 二 | 23.50 | 23.53 | 24.67 | 24.79 | 23.50 | 4.84% | 2.56% | 7781 | 1896万 | 7.49 | 15.83 | 42.32 | 29 | 远翔新材 | 2024-04-08 一 | 25.13 | 24.85 | 23.53 | 25.21 | 23.53 | -5.31% | 2.41% | 7316 | 1759万 | 7.14 | 15.09 | 40.36 | 30 | 远翔新材 | 2024-04-03 三 | 25.00 | 25.13 | 24.85 | 25.20 | 24.61 | -1.11% | 2.06% | 6262 | 1557万 | 7.54 | 15.94 | 42.63 | 31 | 远翔新材 | 2024-04-02 二 | 24.44 | 24.54 | 25.13 | 25.15 | 24.43 | 2.40% | 3.14% | 9540 | 2378万 | 7.62 | 16.12 | 43.11 | 32 | 远翔新材 | 2024-04-01 一 | 24.51 | 24.08 | 24.54 | 24.75 | 24.12 | 1.91% | 2.66% | 8056 | 1962万 | 7.45 | 15.74 | 42.1 | 33 | 远翔新材 | 2024-03-29 五 | 23.48 | 23.48 | 24.08 | 24.31 | 23.48 | 2.56% | 1.97% | 5980 | 1435万 | 7.31 | 15.45 | 41.31 | 34 | 远翔新材 | 2024-03-28 四 | 22.85 | 22.83 | 23.48 | 23.77 | 22.85 | 2.85% | 2.60% | 7893 | 1850万 | 7.12 | 15.06 | 40.28 | 35 | 远翔新材 | 2024-03-27 三 | 23.56 | 23.80 | 22.83 | 23.95 | 22.81 | -4.08% | 1.61% | 4870 | 1137万 | 6.93 | 14.65 | 39.16 | 36 | 远翔新材 | 2024-03-26 二 | 23.62 | 23.70 | 23.80 | 24.00 | 23.24 | 0.42% | 1.85% | 5606 | 1324万 | 7.22 | 15.27 | 40.83 | 37 | 远翔新材 | 2024-03-25 一 | 24.10 | 24.15 | 23.70 | 24.40 | 23.67 | -1.86% | 2.16% | 6568 | 1581万 | 7.19 | 15.2 | 40.66 | 38 | 远翔新材 | 2024-03-22 五 | 24.70 | 24.82 | 24.15 | 24.78 | 24.03 | -2.70% | 2.79% | 8478 | 2061万 | 7.33 | 15.49 | 41.43 | 39 | 远翔新材 | 2024-03-21 四 | 25.30 | 25.48 | 24.82 | 25.35 | 24.39 | -2.59% | 4.54% | 13760 | 3409万 | 7.53 | 15.92 | 42.58 | 40 | 远翔新材 | 2024-03-20 三 | 24.50 | 24.40 | 25.48 | 25.50 | 24.19 | 4.43% | 5.53% | 16775 | 4211万 | 7.73 | 16.35 | 43.71 | 41 | 远翔新材 | 2024-03-19 二 | 24.99 | 25.16 | 24.40 | 25.02 | 24.39 | -3.02% | 3.73% | 11307 | 2783万 | 7.4 | 15.65 | 41.86 | 42 | 远翔新材 | 2024-03-18 一 | 24.43 | 24.58 | 25.16 | 25.18 | 23.86 | 2.36% | 6.85% | 20783 | 5098万 | 7.63 | 16.14 | 43.16 | 43 | 远翔新材 | 2024-03-15 五 | 22.54 | 22.72 | 24.58 | 26.70 | 22.54 | 8.19% | 8.06% | 24446 | 6016万 | 7.46 | 15.77 | 42.17 | 44 | 远翔新材 | 2024-03-14 四 | 23.11 | 23.18 | 22.72 | 23.39 | 22.32 | -1.98% | 2.36% | 7172 | 1637万 | 6.89 | 14.57 | 38.97 | 45 | 远翔新材 | 2024-03-08 五 | 22.19 | 21.70 | 21.81 | 22.19 | 21.55 | 0.51% | 2.14% | 6503 | 1414万 | 6.62 | 13.99 | 37.41 | 46 | 远翔新材 | 2024-03-07 四 | 21.80 | 21.64 | 21.70 | 22.36 | 21.38 | 0.28% | 2.42% | 7337 | 1603万 | 6.58 | 13.92 | 37.22 | 47 | 远翔新材 | 2024-03-06 三 | 21.00 | 21.11 | 21.64 | 21.82 | 21.00 | 2.51% | 2.14% | 6503 | 1398万 | 6.57 | 13.88 | 37.12 | 48 | 远翔新材 | 2024-03-05 二 | 21.94 | 21.76 | 21.11 | 21.98 | 21.07 | -2.99% | 2.49% | 7565 | 1624万 | 6.41 | 13.54 | 36.21 | 49 | 远翔新材 | 2024-03-04 一 | 22.13 | 22.05 | 21.76 | 22.27 | 21.33 | -1.32% | 2.55% | 7751 | 1679万 | 6.6 | 13.96 | 37.33 | 50 | 远翔新材 | 2024-03-01 五 | 22.06 | 22.10 | 22.05 | 22.68 | 21.73 | -0.23% | 3.86% | 11716 | 2584万 | 6.69 | 14.15 | 37.83 | 51 | 远翔新材 | 2024-02-29 四 | 20.51 | 20.60 | 22.10 | 22.10 | 20.50 | 7.28% | 4.71% | 14300 | 3053万 | 6.71 | 14.18 | 37.91 | 52 | 远翔新材 | 2024-02-28 三 | 23.38 | 23.37 | 20.60 | 24.11 | 20.58 | -11.85% | 4.52% | 13720 | 3047万 | 6.25 | 13.21 | 35.34 | 53 | 远翔新材 | 2024-02-27 二 | 22.57 | 22.57 | 23.37 | 23.39 | 22.36 | 3.54% | 2.17% | 6588 | 1512万 | 7.09 | 14.99 | 40.09 | 54 | 远翔新材 | 2024-02-26 一 | 22.27 | 22.20 | 22.57 | 23.36 | 21.99 | 1.67% | 3.07% | 9306 | 2110万 | 6.85 | 14.48 | 38.72 | 55 | 远翔新材 | 2024-02-23 五 | 21.15 | 21.10 | 22.20 | 22.31 | 21.02 | 5.21% | 2.90% | 8797 | 1899万 | 6.74 | 14.24 | 38.08 | 56 | 远翔新材 | 2024-02-22 四 | 20.31 | 20.35 | 21.10 | 21.10 | 20.31 | 3.69% | 2.17% | 6593 | 1370万 | 6.4 | 13.54 | 36.2 | 57 | 远翔新材 | 2024-02-21 三 | 19.18 | 19.50 | 20.35 | 20.79 | 19.16 | 4.36% | 2.61% | 7912 | 1597万 | 6.17 | 13.05 | 34.91 | 58 | 远翔新材 | 2024-02-20 二 | 19.45 | 19.30 | 19.50 | 19.64 | 18.80 | 1.04% | 2.39% | 7261 | 1402万 | 5.92 | 12.51 | 33.45 | 59 | 远翔新材 | 2024-02-19 一 | 18.65 | 18.72 | 19.30 | 19.93 | 18.65 | 3.10% | 3.67% | 11133 | 2137万 | 5.86 | 12.38 | 33.11 | 60 | 远翔新材 | 2024-02-08 四 | 15.69 | 15.60 | 18.72 | 18.72 | 14.86 | 20.00% | 4.92% | 14346 | 2421万 | 5.46 | 12.01 | 32.11 | 61 | 远翔新材 | 2024-02-07 三 | 17.63 | 17.63 | 15.60 | 17.77 | 15.42 | -11.51% | 5.59% | 16296 | 2657万 | 4.55 | 10.01 | 26.76 | 62 | 远翔新材 | 2024-02-06 二 | 16.51 | 18.24 | 17.63 | 18.61 | 16.40 | -3.34% | 4.31% | 12562 | 2178万 | 5.14 | 11.31 | 30.24 | 63 | 远翔新材 | 2024-02-05 一 | 21.00 | 22.12 | 18.24 | 21.85 | 17.80 | -17.54% | 5.39% | 15720 | 3009万 | 5.32 | 11.7 | 31.29 | 64 | 远翔新材 | 2024-02-02 五 | 23.73 | 23.68 | 22.12 | 24.50 | 21.23 | -6.59% | 2.70% | 7889 | 1789万 | 6.45 | 14.19 | 37.95 | 65 | 远翔新材 | 2024-02-01 四 | 23.76 | 23.76 | 23.68 | 24.35 | 22.99 | -0.34% | 3.92% | 11426 | 2701万 | 6.91 | 15.19 | 40.62 | 66 | 远翔新材 | 2024-01-31 三 | 25.88 | 25.66 | 23.76 | 26.21 | 23.57 | -7.40% | 2.48% | 7237 | 1760万 | 6.93 | 15.24 | 40.76 | 67 | 远翔新材 | 2024-01-30 二 | 26.75 | 26.82 | 25.66 | 26.76 | 25.61 | -4.33% | 1.46% | 4249 | 1112万 | 7.49 | 16.46 | 44.02 | 68 | 远翔新材 | 2024-01-29 一 | 28.20 | 28.10 | 26.82 | 28.33 | 26.67 | -4.56% | 1.67% | 4871 | 1324万 | 7.82 | 17.21 | 46.01 | 69 | 远翔新材 | 2024-01-26 五 | 28.10 | 28.01 | 28.10 | 28.79 | 27.90 | 0.32% | 1.70% | 4972 | 1404万 | 8.2 | 18.03 | 48.2 | 70 | 远翔新材 | 2024-01-25 四 | 26.77 | 26.77 | 28.01 | 28.26 | 26.27 | 4.63% | 2.09% | 6101 | 1669万 | 8.17 | 17.97 | 48.05 | 71 | 远翔新材 | 2024-01-24 三 | 26.67 | 26.28 | 26.77 | 27.24 | 25.75 | 1.86% | 2.03% | 5934 | 1569万 | 7.81 | 17.17 | 45.92 | 72 | 远翔新材 | 2024-01-23 二 | 26.95 | 26.90 | 26.28 | 26.96 | 25.81 | -2.30% | 2.63% | 7667 | 2010万 | 7.67 | 16.86 | 45.08 | 73 | 远翔新材 | 2024-01-22 一 | 28.89 | 28.98 | 26.90 | 29.21 | 26.69 | -7.18% | 2.58% | 7513 | 2082万 | 7.85 | 17.26 | 46.15 | 74 | 远翔新材 | 2024-01-19 五 | 29.61 | 29.61 | 28.98 | 30.00 | 28.98 | -2.13% | 1.76% | 5131 | 1506万 | 8.45 | 18.59 | 49.71 | 75 | 远翔新材 | 2024-01-18 四 | 29.98 | 30.14 | 29.61 | 30.34 | 28.92 | -1.76% | 3.23% | 9422 | 2787万 | 8.64 | 18.99 | 50.79 | 76 | 远翔新材 | 2024-01-17 三 | 30.60 | 30.73 | 30.14 | 31.19 | 30.14 | -1.92% | 2.08% | 6066 | 1862万 | 8.79 | 19.33 | 51.7 | 77 | 远翔新材 | 2024-01-16 二 | 30.67 | 30.67 | 30.73 | 31.30 | 30.33 | 0.20% | 1.97% | 5737 | 1765万 | 8.96 | 19.71 | 52.72 | 78 | 远翔新材 | 2024-01-15 一 | 30.76 | 31.07 | 30.67 | 31.68 | 30.54 | -1.29% | 1.21% | 3533 | 1088万 | 8.95 | 19.67 | 52.61 | 79 | 远翔新材 | 2024-01-12 五 | 31.31 | 31.19 | 31.07 | 31.75 | 30.90 | -0.38% | 1.61% | 4705 | 1472万 | 9.06 | 19.93 | 53.3 | 80 | 远翔新材 | 2024-01-11 四 | 31.05 | 31.07 | 31.19 | 31.26 | 30.77 | 0.39% | 1.57% | 4575 | 1419万 | 9.1 | 20.01 | 53.5 | 81 | 远翔新材 | 2024-01-10 三 | 31.31 | 31.15 | 31.07 | 31.69 | 30.86 | -0.26% | 1.99% | 5804 | 1813万 | 9.06 | 19.93 | 53.3 | 82 | 远翔新材 | 2024-01-09 二 | 31.49 | 30.93 | 31.15 | 31.73 | 30.82 | 0.71% | 1.41% | 4102 | 1279万 | 9.09 | 19.98 | 53.44 | 83 | 远翔新材 | 2024-01-08 一 | 31.33 | 31.45 | 30.93 | 31.78 | 30.88 | -1.65% | 1.41% | 4115 | 1284万 | 9.02 | 19.84 | 53.06 | 84 | 远翔新材 | 2024-01-05 五 | 31.82 | 31.95 | 31.45 | 32.15 | 31.20 | -1.56% | 1.69% | 4930 | 1561万 | 9.17 | 20.18 | 53.95 | 85 | 远翔新材 | 2024-01-04 四 | 32.09 | 32.05 | 31.95 | 32.49 | 31.69 | -0.31% | 1.38% | 4033 | 1284万 | 9.32 | 20.5 | 54.81 | 86 | 远翔新材 | 2024-01-03 三 | 32.12 | 32.09 | 32.05 | 32.15 | 31.71 | -0.12% | 1.76% | 5147 | 1642万 | 9.35 | 20.56 | 54.98 | 87 | 远翔新材 | 2024-01-02 二 | 31.62 | 31.63 | 32.09 | 32.19 | 31.51 | 1.45% | 2.33% | 6811 | 2179万 | 9.36 | 20.59 | 55.05 | 88 | 远翔新材 | 2023-12-29 五 | 31.09 | 31.11 | 31.63 | 31.80 | 30.86 | 1.67% | 2.10% | 6129 | 1920万 | 9.23 | 20.29 | 54.26 | 89 | 远翔新材 | 2023-12-28 四 | 30.39 | 30.17 | 31.11 | 31.27 | 29.88 | 3.12% | 2.26% | 6605 | 2032万 | 9.08 | 19.96 | 53.37 | 90 | 远翔新材 | 2023-12-27 三 | 29.47 | 29.45 | 30.17 | 30.48 | 29.40 | 2.44% | 2.45% | 7147 | 2141万 | 8.8 | 19.35 | 51.75 | 91 | 远翔新材 | 2023-12-26 二 | 29.90 | 29.94 | 29.45 | 30.00 | 29.35 | -1.64% | 2.04% | 5941 | 1759万 | 8.59 | 18.89 | 50.52 | 92 | 远翔新材 | 2023-12-25 一 | 31.00 | 30.73 | 29.94 | 31.00 | 29.86 | -2.57% | 2.60% | 7580 | 2284万 | 8.73 | 19.21 | 51.36 | 93 | 远翔新材 | 2023-12-22 五 | 31.35 | 31.30 | 30.73 | 31.68 | 30.71 | -1.82% | 2.30% | 6698 | 2086万 | 8.96 | 19.71 | 52.72 | 94 | 远翔新材 | 2023-12-21 四 | 31.34 | 31.65 | 31.30 | 31.78 | 30.01 | -1.11% | 3.05% | 8888 | 2742万 | 9.13 | 20.08 | 53.69 | 95 | 远翔新材 | 2023-12-20 三 | 30.90 | 31.08 | 31.65 | 32.12 | 30.90 | 1.83% | 2.24% | 6533 | 2076万 | 9.23 | 20.3 | 54.29 | 96 | 远翔新材 | 2023-12-19 二 | 30.64 | 30.64 | 31.08 | 31.42 | 30.50 | 1.44% | 1.64% | 4777 | 1476万 | 9.07 | 19.94 | 53.32 | 97 | 远翔新材 | 2023-12-18 一 | 30.87 | 31.03 | 30.64 | 31.07 | 30.53 | -1.26% | 1.21% | 3519 | 1084万 | 8.94 | 19.66 | 52.56 | 98 | 远翔新材 | 2023-12-15 五 | 30.87 | 30.88 | 31.03 | 31.11 | 30.77 | 0.49% | 1.19% | 3481 | 1076万 | 9.05 | 19.91 | 53.23 | 99 | 远翔新材 | 2023-12-14 四 | 31.09 | 30.90 | 30.88 | 31.47 | 30.77 | -0.06% | 1.44% | 4199 | 1303万 | 9.01 | 19.81 | 52.97 | 100 | 远翔新材 | 2023-12-13 三 | 31.20 | 31.12 | 30.90 | 31.48 | 30.70 | -0.71% | 1.56% | 4564 | 1416万 | 9.01 | 19.82 | 53.01 | 101 | 远翔新材 | 2023-12-12 二 | 31.03 | 31.00 | 31.12 | 31.27 | 30.53 | 0.39% | 1.80% | 5238 | 1619万 | 9.08 | 19.96 | 53.38 | 102 | 远翔新材 | 2023-12-11 一 | 30.96 | 30.90 | 31.00 | 31.46 | 30.57 | 0.32% | 2.28% | 6663 | 2066万 | 9.04 | 19.89 | 53.18 | 103 | 远翔新材 | 2023-12-08 五 | 31.87 | 31.90 | 30.90 | 32.09 | 30.85 | -3.13% | 2.85% | 8323 | 2607万 | 9.01 | 19.82 | 53.01 | 104 | 远翔新材 | 2023-12-07 四 | 32.32 | 32.70 | 31.90 | 32.78 | 31.80 | -2.45% | 2.96% | 8635 | 2775万 | 9.31 | 20.46 | 54.72 | 105 | 远翔新材 | 2023-12-06 三 | 31.86 | 31.84 | 32.70 | 33.18 | 31.83 | 2.70% | 3.97% | 11581 | 3792万 | 9.54 | 20.98 | 56.09 | 106 | 远翔新材 | 2023-12-05 二 | 32.37 | 32.02 | 31.84 | 32.39 | 31.80 | -0.56% | 2.90% | 8449 | 2710万 | 9.29 | 20.43 | 54.62 | 107 | 远翔新材 | 2023-12-04 一 | 31.98 | 31.89 | 32.02 | 32.17 | 31.52 | 0.41% | 1.60% | 4658 | 1485万 | 9.34 | 20.54 | 54.93 | 108 | 远翔新材 | 2023-12-01 五 | 32.11 | 32.11 | 31.89 | 32.56 | 31.65 | -0.69% | 2.06% | 6002 | 1912万 | 9.3 | 20.46 | 54.7 | 109 | 远翔新材 | 2023-11-30 四 | 32.43 | 32.43 | 32.11 | 32.59 | 31.85 | -0.99% | 1.18% | 3442 | 1106万 | 9.37 | 20.6 | 55.08 | 110 | 远翔新材 | 2023-11-29 三 | 32.49 | 32.49 | 32.43 | 32.76 | 32.33 | -0.18% | 1.35% | 3930 | 1278万 | 9.46 | 20.8 | 55.63 | 111 | 远翔新材 | 2023-11-28 二 | 32.08 | 32.08 | 32.49 | 32.68 | 32.00 | 1.28% | 2.11% | 6144 | 1996万 | 9.48 | 20.84 | 55.73 | 112 | 远翔新材 | 2023-11-27 一 | 31.84 | 31.74 | 32.08 | 32.38 | 31.74 | 1.07% | 1.86% | 5433 | 1744万 | 9.36 | 20.58 | 55.03 | 113 | 远翔新材 | 2023-11-24 五 | 32.32 | 32.33 | 31.74 | 32.46 | 31.64 | -1.82% | 1.59% | 4630 | 1476万 | 9.26 | 20.36 | 54.45 | 114 | 远翔新材 | 2023-11-23 四 | 31.98 | 32.26 | 32.33 | 32.54 | 31.98 | 0.22% | 2.14% | 6245 | 2015万 | 9.43 | 20.74 | 55.46 | 115 | 远翔新材 | 2023-11-22 三 | 32.31 | 32.29 | 32.26 | 32.80 | 31.92 | -0.09% | 2.51% | 7309 | 2364万 | 9.41 | 20.69 | 55.34 | 116 | 远翔新材 | 2023-11-21 二 | 32.74 | 32.74 | 32.29 | 32.95 | 32.20 | -1.37% | 1.85% | 5401 | 1756万 | 9.42 | 20.71 | 55.39 | 117 | 远翔新材 | 2023-11-20 一 | 32.86 | 32.45 | 32.74 | 32.87 | 32.01 | 0.89% | 2.85% | 8310 | 2695万 | 9.55 | 21 | 56.16 | 118 | 远翔新材 | 2023-11-17 五 | 31.92 | 31.91 | 32.45 | 32.48 | 31.61 | 1.69% | 2.71% | 7902 | 2543万 | 9.47 | 20.82 | 55.67 | 119 | 远翔新材 | 2023-11-16 四 | 32.14 | 32.13 | 31.91 | 32.32 | 31.79 | -0.68% | 2.02% | 5892 | 1889万 | 9.31 | 20.47 | 54.74 | 120 | 远翔新材 | 2023-11-15 三 | 32.36 | 32.01 | 32.13 | 32.36 | 31.81 | 0.37% | 2.07% | 6045 | 1942万 | 9.37 | 20.61 | 55.12 | 121 | 远翔新材 | 2023-11-14 二 | 32.57 | 32.26 | 32.01 | 32.57 | 31.56 | -0.77% | 2.75% | 8017 | 2561万 | 9.34 | 20.53 | 54.91 | 122 | 远翔新材 | 2023-11-13 一 | 31.96 | 31.93 | 32.26 | 32.29 | 31.69 | 1.03% | 3.36% | 9811 | 3138万 | 9.41 | 20.69 | 55.34 | 123 | 远翔新材 | 2023-11-10 五 | 31.00 | 31.76 | 31.93 | 32.16 | 30.30 | 0.54% | 5.43% | 15844 | 5015万 | 9.31 | 20.48 | 54.77 | 124 | 远翔新材 | 2023-11-09 四 | 31.80 | 31.67 | 31.76 | 33.55 | 31.46 | 0.28% | 7.28% | 21239 | 6869万 | 9.26 | 20.37 | 54.48 | 125 | 远翔新材 | 2023-11-08 三 | 31.85 | 31.82 | 31.67 | 31.85 | 31.43 | -0.47% | 1.63% | 4751 | 1501万 | 9.24 | 20.32 | 54.33 | 126 | 远翔新材 | 2023-11-07 二 | 32.16 | 31.91 | 31.82 | 32.16 | 31.23 | -0.28% | 1.61% | 4704 | 1488万 | 9.28 | 20.41 | 54.58 | 127 | 远翔新材 | 2023-11-06 一 | 31.73 | 31.41 | 31.91 | 31.99 | 31.42 | 1.59% | 1.47% | 4279 | 1360万 | 9.31 | 20.47 | 54.74 | 128 | 远翔新材 | 2023-11-03 五 | 31.57 | 31.23 | 31.41 | 31.65 | 31.00 | 0.58% | 1.21% | 3518 | 1106万 | 9.16 | 20.15 | 53.88 | 129 | 远翔新材 | 2023-11-02 四 | 31.57 | 31.57 | 31.23 | 31.70 | 31.02 | -1.08% | 1.00% | 2924 | 914万 | 9.11 | 20.03 | 53.57 | 130 | 远翔新材 | 2023-11-01 三 | 31.19 | 31.18 | 31.57 | 31.60 | 30.91 | 1.25% | 1.45% | 4233 | 1329万 | 9.21 | 20.25 | 54.16 | 131 | 远翔新材 | 2023-10-31 二 | 31.15 | 31.14 | 31.18 | 31.39 | 30.96 | 0.13% | 1.18% | 3451 | 1075万 | 9.1 | 20 | 53.49 | 132 | 远翔新材 | 2023-10-30 一 | 31.07 | 31.10 | 31.14 | 31.35 | 30.85 | 0.13% | 1.67% | 4872 | 1516万 | 9.08 | 19.98 | 53.42 | 133 | 远翔新材 | 2023-10-27 五 | 30.52 | 30.72 | 31.10 | 31.13 | 30.52 | 1.24% | 1.89% | 5523 | 1710万 | 9.07 | 19.95 | 53.35 | 134 | 远翔新材 | 2023-10-26 四 | 30.41 | 30.65 | 30.72 | 30.85 | 30.21 | 0.23% | 1.73% | 5035 | 1536万 | 8.96 | 19.71 | 52.7 | 135 | 远翔新材 | 2023-10-25 三 | 30.35 | 30.07 | 30.65 | 30.83 | 30.08 | 1.93% | 1.77% | 5164 | 1576万 | 8.94 | 19.66 | 52.58 | 136 | 远翔新材 | 2023-10-24 二 | 28.51 | 28.40 | 30.07 | 30.16 | 28.33 | 5.88% | 2.37% | 6921 | 2054万 | 8.77 | 19.29 | 51.58 | 137 | 远翔新材 | 2023-10-23 一 | 28.99 | 29.21 | 28.40 | 29.21 | 28.08 | -2.77% | 1.53% | 4464 | 1275万 | 8.28 | 18.22 | 45.8 | 138 | 远翔新材 | 2023-10-20 五 | 29.09 | 29.37 | 29.21 | 30.19 | 29.09 | -0.54% | 1.36% | 3972 | 1172万 | 8.52 | 18.74 | 47.11 | 139 | 远翔新材 | 2023-10-19 四 | 29.46 | 29.33 | 29.37 | 30.15 | 29.00 | 0.14% | 1.23% | 3581 | 1061万 | 8.57 | 18.84 | 47.37 | 140 | 远翔新材 | 2023-10-18 三 | 30.08 | 30.02 | 29.33 | 30.08 | 29.15 | -2.30% | 1.29% | 3749 | 1104万 | 8.56 | 18.82 | 47.3 | 141 | 远翔新材 | 2023-10-17 二 | 30.15 | 30.20 | 30.02 | 30.20 | 29.65 | -0.60% | 1.52% | 4441 | 1330万 | 8.76 | 19.26 | 48.42 | 142 | 远翔新材 | 2023-10-16 一 | 30.46 | 30.46 | 30.20 | 30.47 | 29.89 | -0.85% | 1.48% | 4308 | 1296万 | 8.81 | 19.37 | 48.71 | 143 | 远翔新材 | 2023-10-13 五 | 30.84 | 30.96 | 30.46 | 30.84 | 30.18 | -1.61% | 1.61% | 4703 | 1430万 | 8.89 | 19.54 | 49.12 | 144 | 远翔新材 | 2023-10-12 四 | 30.72 | 30.54 | 30.96 | 30.97 | 30.40 | 1.38% | 1.36% | 3954 | 1213万 | 9.03 | 19.86 | 49.93 | 145 | 远翔新材 | 2023-10-11 三 | 30.41 | 30.44 | 30.54 | 30.80 | 30.19 | 0.33% | 1.10% | 3221 | 984万 | 8.91 | 19.59 | 49.25 | 146 | 远翔新材 | 2023-10-10 二 | 30.62 | 30.61 | 30.44 | 30.85 | 30.37 | -0.56% | 1.18% | 3436 | 1049万 | 8.88 | 19.53 | 49.09 | 147 | 远翔新材 | 2023-10-09 一 | 31.07 | 31.07 | 30.61 | 31.23 | 30.52 | -1.48% | 1.61% | 4688 | 1441万 | 8.93 | 19.64 | 49.37 | 148 | 远翔新材 | 2023-09-28 四 | 30.89 | 30.91 | 31.07 | 31.42 | 30.85 | 0.52% | 1.13% | 3306 | 1030万 | 9.06 | 19.93 | 50.11 | 149 | 远翔新材 | 2023-09-27 三 | 30.85 | 30.49 | 30.91 | 31.42 | 30.19 | 1.38% | 1.73% | 5051 | 1566万 | 9.02 | 19.83 | 49.85 | 150 | 远翔新材 | 2023-09-26 二 | 30.57 | 30.57 | 30.49 | 30.85 | 30.16 | -0.26% | 1.48% | 4304 | 1312万 | 8.89 | 19.56 | 49.17 | 151 | 远翔新材 | 2023-09-25 一 | 30.65 | 30.65 | 30.57 | 30.93 | 30.37 | -0.26% | 1.39% | 4067 | 1246万 | 8.92 | 19.61 | 49.3 | 152 | 远翔新材 | 2023-09-22 五 | 30.13 | 30.12 | 30.65 | 30.84 | 29.81 | 1.76% | 1.58% | 4623 | 1407万 | 8.94 | 19.66 | 49.43 | 153 | 远翔新材 | 2023-09-21 四 | 30.35 | 30.29 | 30.12 | 30.59 | 30.00 | -0.56% | 1.35% | 3929 | 1188万 | 8.79 | 19.32 | 48.58 | 154 | 远翔新材 | 2023-09-20 三 | 30.23 | 30.23 | 30.29 | 30.73 | 30.10 | 0.20% | 1.90% | 5543 | 1685万 | 8.84 | 19.43 | 48.85 | 155 | 远翔新材 | 2023-09-19 二 | 31.39 | 31.12 | 30.23 | 31.39 | 30.04 | -2.86% | 2.00% | 5846 | 1774万 | 8.82 | 19.39 | 48.75 | 156 | 远翔新材 | 2023-09-18 一 | 30.28 | 30.29 | 31.12 | 31.48 | 29.50 | 2.74% | 2.94% | 8564 | 2652万 | 9.08 | 19.96 | 50.19 | 157 | 远翔新材 | 2023-09-15 五 | 31.15 | 31.24 | 30.29 | 31.17 | 30.12 | -3.04% | 3.56% | 10377 | 3164万 | 8.84 | 19.43 | 48.85 | 158 | 远翔新材 | 2023-09-14 四 | 32.30 | 32.30 | 31.24 | 32.66 | 30.65 | -3.28% | 7.07% | 20615 | 6435万 | 9.11 | 20.04 | 50.38 | 159 | 远翔新材 | 2023-09-13 三 | 31.59 | 31.49 | 32.30 | 33.29 | 31.59 | 2.57% | 8.58% | 25016 | 8131万 | 9.42 | 20.72 | 52.09 | 160 | 远翔新材 | 2023-09-12 二 | 31.75 | 31.75 | 31.49 | 31.75 | 31.30 | -0.82% | 1.04% | 3025 | 952万 | 9.19 | 20.2 | 50.79 | 161 | 远翔新材 | 2023-09-11 一 | 31.47 | 31.45 | 31.75 | 31.98 | 31.11 | 0.95% | 1.56% | 4542 | 1438万 | 9.26 | 20.37 | 51.21 | 162 | 远翔新材 | 2023-09-08 五 | 31.63 | 31.66 | 31.45 | 31.92 | 31.31 | -0.66% | 1.59% | 4629 | 1459万 | 9.17 | 20.18 | 50.72 | 163 | 远翔新材 | 2023-09-07 四 | 31.87 | 31.93 | 31.66 | 32.43 | 31.55 | -0.85% | 2.00% | 5820 | 1861万 | 9.24 | 20.31 | 51.06 | 164 | 远翔新材 | 2023-09-06 三 | 31.56 | 31.60 | 31.93 | 32.04 | 31.55 | 1.04% | 1.38% | 4020 | 1280万 | 9.31 | 20.48 | 51.5 | 165 | 远翔新材 | 2023-09-05 二 | 31.73 | 31.73 | 31.60 | 32.08 | 31.50 | -0.41% | 1.27% | 3711 | 1176万 | 9.22 | 20.27 | 50.96 | 166 | 远翔新材 | 2023-09-04 一 | 32.01 | 31.99 | 31.73 | 32.39 | 31.42 | -0.81% | 1.97% | 5749 | 1827万 | 9.26 | 20.35 | 51.17 | 167 | 远翔新材 | 2023-09-01 五 | 32.25 | 32.02 | 31.99 | 32.45 | 31.61 | -0.09% | 2.00% | 5843 | 1867万 | 9.33 | 20.52 | 51.59 | 168 | 远翔新材 | 2023-08-31 四 | 31.71 | 31.46 | 32.02 | 32.24 | 31.58 | 1.78% | 3.70% | 10803 | 3449万 | 9.34 | 20.54 | 51.64 | 169 | 远翔新材 | 2023-08-30 三 | 30.49 | 30.49 | 31.46 | 32.00 | 30.45 | 3.18% | 4.06% | 11834 | 3730万 | 9.18 | 20.18 | 50.74 | 170 | 远翔新材 | 2023-08-29 二 | 28.75 | 28.61 | 30.49 | 30.51 | 28.49 | 6.57% | 4.65% | 13572 | 4061万 | 8.89 | 19.56 | 49.17 | 171 | 远翔新材 | 2023-08-28 一 | 29.62 | 28.49 | 28.61 | 30.16 | 28.47 | 0.42% | 2.86% | 8335 | 2444万 | 8.35 | 18.35 | 46.14 | 172 | 远翔新材 | 2023-08-25 五 | 29.15 | 29.16 | 28.49 | 29.55 | 28.38 | -2.30% | 1.95% | 5700 | 1651万 | 8.31 | 18.28 | 38.43 | 173 | 远翔新材 | 2023-08-23 三 | 30.70 | 30.70 | 30.09 | 31.20 | 30.00 | -1.99% | 2.30% | 6714 | 2052万 | 8.78 | 19.3 | 40.59 | 174 | 远翔新材 | 2023-08-22 二 | 32.19 | 32.37 | 30.70 | 32.48 | 30.21 | -5.16% | 4.12% | 12033 | 3741万 | 8.96 | 19.69 | 41.41 |
|
行情刷新 | 流通股东
|