| 股票名称 | 代码 301349 | 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 | 信德新材 | 2024-05-14 二 | 36.00 | 35.52 | 35.14 | 36.00 | 34.89 | -1.07% | 2.21% | 9322 | 3293万 | 14.81 | 35.84 | 3703.38 | 2 | 信德新材 | 2024-05-13 一 | 35.69 | 36.40 | 35.52 | 36.70 | 34.88 | -2.42% | 3.70% | 15604 | 5539万 | 14.97 | 36.23 | 3743.43 | 3 | 信德新材 | 2024-05-10 五 | 37.24 | 37.49 | 36.40 | 37.51 | 36.00 | -2.91% | 4.38% | 18438 | 6709万 | 15.34 | 37.13 | 3836.17 | 4 | 信德新材 | 2024-05-09 四 | 36.72 | 35.65 | 37.49 | 38.50 | 36.65 | 5.16% | 6.23% | 26246 | 9829万 | 15.8 | 38.24 | 3951.04 | 5 | 信德新材 | 2024-05-08 三 | 34.21 | 33.94 | 35.65 | 36.13 | 33.30 | 5.04% | 5.65% | 23811 | 8307万 | 15.02 | 36.36 | 3757.13 | 6 | 信德新材 | 2024-05-07 二 | 34.00 | 34.04 | 33.94 | 34.23 | 33.21 | -0.29% | 3.63% | 15279 | 5157万 | 14.3 | 34.62 | 3576.91 | 7 | 信德新材 | 2024-05-06 一 | 33.08 | 32.06 | 34.04 | 34.75 | 32.99 | 6.18% | 4.57% | 19255 | 6510万 | 14.34 | 34.72 | 3587.45 | 8 | 信德新材 | 2024-04-30 二 | 33.69 | 33.21 | 32.06 | 33.69 | 31.26 | -3.46% | 3.61% | 15226 | 4901万 | 13.51 | 32.7 | 3378.78 | 9 | 信德新材 | 2024-04-29 一 | 30.46 | 30.74 | 33.21 | 33.47 | 30.46 | 8.04% | 4.35% | 18319 | 5960万 | 13.99 | 33.87 | 3499.98 | 10 | 信德新材 | 2024-04-26 五 | 30.48 | 30.75 | 30.74 | 31.39 | 30.02 | -0.03% | 2.74% | 11547 | 3558万 | 12.95 | 31.35 | 3239.67 | 11 | 信德新材 | 2024-04-25 四 | 29.85 | 30.03 | 30.75 | 31.59 | 29.65 | 2.40% | 3.51% | 14810 | 4571万 | 12.96 | 31.36 | 3240.72 | 12 | 信德新材 | 2024-04-24 三 | 29.20 | 31.40 | 30.03 | 30.41 | 28.81 | -4.36% | 4.46% | 18808 | 5586万 | 12.65 | 30.63 | 3164.84 | 13 | 信德新材 | 2024-04-23 二 | 30.75 | 30.35 | 31.40 | 31.41 | 30.35 | 3.46% | 2.30% | 9706 | 3012万 | 13.23 | 32.03 | 40.04 | 14 | 信德新材 | 2024-04-22 一 | 30.40 | 30.65 | 30.35 | 30.88 | 29.38 | -0.98% | 2.03% | 8574 | 2596万 | 12.79 | 30.96 | 38.7 | 15 | 信德新材 | 2024-04-19 五 | 31.22 | 31.56 | 30.65 | 31.44 | 30.35 | -2.88% | 3.19% | 13424 | 4126万 | 12.92 | 31.26 | 39.08 | 16 | 信德新材 | 2024-04-18 四 | 32.00 | 32.23 | 31.56 | 32.52 | 30.51 | -2.08% | 3.53% | 14887 | 4716万 | 13.3 | 32.19 | 40.24 | 17 | 信德新材 | 2024-04-17 三 | 31.58 | 31.19 | 32.23 | 32.67 | 31.58 | 3.33% | 3.57% | 15058 | 4848万 | 13.58 | 32.87 | 41.1 | 18 | 信德新材 | 2024-04-16 二 | 33.00 | 33.65 | 31.19 | 33.20 | 29.20 | -7.31% | 5.98% | 25199 | 7783万 | 13.14 | 31.81 | 39.77 | 19 | 信德新材 | 2024-04-15 一 | 35.45 | 36.00 | 33.65 | 36.32 | 32.91 | -6.53% | 4.60% | 19368 | 6625万 | 14.18 | 34.32 | 42.91 | 20 | 信德新材 | 2024-04-12 五 | 36.70 | 36.97 | 36.00 | 37.75 | 35.66 | -2.62% | 5.35% | 22549 | 8207万 | 15.17 | 36.72 | 45.9 | 21 | 信德新材 | 2024-04-11 四 | 37.53 | 37.97 | 36.97 | 39.16 | 36.53 | -2.63% | 6.78% | 28570 | 10809万 | 15.58 | 37.71 | 47.14 | 22 | 信德新材 | 2024-04-10 三 | 39.00 | 39.20 | 37.97 | 39.38 | 37.39 | -3.14% | 7.02% | 29589 | 11296万 | 16 | 38.73 | 48.42 | 23 | 信德新材 | 2024-04-09 二 | 36.18 | 36.60 | 39.20 | 39.68 | 35.86 | 7.10% | 10.89% | 45884 | 17823万 | 16.52 | 39.98 | 49.98 | 24 | 信德新材 | 2024-04-08 一 | 35.91 | 36.47 | 36.60 | 38.66 | 35.52 | 0.36% | 5.84% | 24590 | 9194万 | 15.42 | 37.33 | 46.67 | 25 | 信德新材 | 2024-04-03 三 | 37.60 | 38.39 | 36.47 | 38.48 | 36.37 | -5.00% | 8.09% | 34111 | 12685万 | 15.37 | 37.2 | 46.5 | 26 | 信德新材 | 2024-04-02 二 | 37.12 | 36.85 | 38.39 | 38.79 | 36.12 | 4.18% | 11.43% | 48153 | 18221万 | 16.18 | 39.16 | 48.95 | 27 | 信德新材 | 2024-04-01 一 | 35.78 | 36.14 | 36.85 | 37.50 | 35.54 | 1.96% | 7.97% | 33604 | 12357万 | 15.53 | 37.59 | 46.99 | 28 | 信德新材 | 2024-03-29 五 | 37.00 | 37.70 | 36.14 | 38.84 | 36.00 | -4.14% | 11.49% | 48412 | 18033万 | 15.23 | 36.86 | 46.08 | 29 | 信德新材 | 2024-03-28 四 | 35.36 | 35.75 | 37.70 | 37.70 | 34.84 | 5.45% | 13.22% | 55706 | 20259万 | 15.89 | 38.45 | 48.07 | 30 | 信德新材 | 2024-03-27 三 | 35.00 | 35.45 | 35.75 | 37.40 | 34.38 | 0.85% | 14.59% | 61473 | 22064万 | 15.06 | 36.47 | 45.58 | 31 | 信德新材 | 2024-03-26 二 | 31.36 | 31.44 | 35.45 | 36.39 | 31.36 | 12.75% | 15.04% | 63393 | 21871万 | 14.94 | 36.16 | 45.2 | 32 | 信德新材 | 2024-03-25 一 | 32.60 | 32.60 | 31.44 | 32.82 | 31.35 | -3.56% | 3.42% | 14411 | 4619万 | 13.25 | 32.07 | 40.09 | 33 | 信德新材 | 2024-03-22 五 | 33.70 | 33.70 | 32.60 | 33.95 | 32.50 | -3.26% | 4.05% | 17056 | 5619万 | 13.74 | 33.25 | 41.57 | 34 | 信德新材 | 2024-03-21 四 | 34.20 | 34.20 | 33.70 | 34.32 | 33.38 | -1.46% | 4.54% | 19128 | 6459万 | 14.2 | 34.37 | 42.97 | 35 | 信德新材 | 2024-03-20 三 | 33.56 | 34.00 | 34.20 | 34.36 | 33.41 | 0.59% | 4.10% | 17267 | 5879万 | 14.41 | 34.88 | 43.61 | 36 | 信德新材 | 2024-03-19 二 | 34.30 | 34.59 | 34.00 | 34.45 | 33.81 | -1.71% | 5.31% | 22394 | 7628万 | 14.33 | 34.68 | 43.35 | 37 | 信德新材 | 2024-03-18 一 | 33.17 | 33.09 | 34.59 | 34.85 | 32.81 | 4.53% | 9.71% | 40903 | 13877万 | 14.58 | 35.28 | 44.11 | 38 | 信德新材 | 2024-03-15 五 | 32.40 | 32.77 | 33.09 | 33.15 | 32.30 | 0.98% | 5.80% | 24430 | 8015万 | 13.94 | 33.75 | 42.19 | 39 | 信德新材 | 2024-03-14 四 | 33.63 | 33.90 | 32.77 | 34.48 | 32.05 | -3.33% | 8.33% | 35114 | 11632万 | 13.81 | 33.43 | 41.78 | 40 | 信德新材 | 2024-03-08 五 | 28.92 | 28.94 | 28.88 | 29.28 | 28.28 | -0.21% | 2.52% | 10600 | 3050万 | 12.17 | 29.46 | 36.82 | 41 | 信德新材 | 2024-03-07 四 | 29.79 | 29.79 | 28.94 | 30.00 | 28.71 | -2.85% | 3.86% | 16252 | 4763万 | 12.2 | 29.52 | 36.9 | 42 | 信德新材 | 2024-03-06 三 | 28.85 | 28.98 | 29.79 | 30.03 | 28.85 | 2.80% | 3.67% | 15469 | 4564万 | 12.55 | 30.39 | 37.99 | 43 | 信德新材 | 2024-03-05 二 | 29.69 | 30.04 | 28.98 | 30.03 | 28.88 | -3.53% | 3.35% | 14111 | 4129万 | 12.21 | 29.56 | 36.95 | 44 | 信德新材 | 2024-03-04 一 | 30.90 | 30.88 | 30.04 | 31.30 | 29.09 | -2.72% | 4.55% | 19191 | 5769万 | 12.66 | 30.64 | 38.3 | 45 | 信德新材 | 2024-03-01 五 | 30.03 | 30.00 | 30.88 | 31.30 | 29.60 | 2.93% | 4.75% | 20033 | 6135万 | 13.01 | 31.5 | 39.37 | 46 | 信德新材 | 2024-02-29 四 | 29.00 | 29.15 | 30.00 | 30.20 | 28.72 | 2.92% | 5.74% | 24184 | 7140万 | 12.64 | 30.6 | 38.25 | 47 | 信德新材 | 2024-02-28 三 | 31.69 | 31.53 | 29.15 | 33.49 | 29.02 | -7.55% | 8.67% | 36552 | 11536万 | 12.28 | 29.73 | 37.17 | 48 | 信德新材 | 2024-02-27 二 | 30.50 | 30.45 | 31.53 | 31.57 | 29.95 | 3.55% | 3.86% | 16257 | 5026万 | 13.29 | 32.16 | 40.2 | 49 | 信德新材 | 2024-02-26 一 | 30.28 | 30.02 | 30.45 | 31.13 | 29.61 | 1.43% | 4.05% | 17048 | 5159万 | 12.83 | 31.06 | 38.83 | 50 | 信德新材 | 2024-02-23 五 | 29.34 | 29.18 | 30.02 | 30.02 | 28.81 | 2.88% | 4.76% | 20072 | 5889万 | 12.65 | 30.62 | 38.28 | 51 | 信德新材 | 2024-02-22 四 | 28.00 | 28.48 | 29.18 | 29.19 | 27.81 | 2.46% | 4.03% | 16989 | 4898万 | 12.3 | 29.76 | 37.21 | 52 | 信德新材 | 2024-02-21 三 | 27.50 | 27.83 | 28.48 | 29.39 | 27.01 | 2.34% | 4.81% | 20257 | 5806万 | 12 | 29.05 | 36.31 | 53 | 信德新材 | 2024-02-20 二 | 27.13 | 27.39 | 27.83 | 28.34 | 26.42 | 1.61% | 6.08% | 25603 | 7009万 | 11.73 | 28.39 | 35.49 | 54 | 信德新材 | 2024-02-19 一 | 27.12 | 27.31 | 27.39 | 27.98 | 26.50 | 0.29% | 5.45% | 22983 | 6278万 | 11.54 | 27.94 | 34.92 | 55 | 信德新材 | 2024-02-08 四 | 23.38 | 23.34 | 27.31 | 27.82 | 22.50 | 17.01% | 8.11% | 34154 | 8623万 | 11.51 | 27.86 | 34.82 | 56 | 信德新材 | 2024-02-07 三 | 25.03 | 25.39 | 23.34 | 25.65 | 22.81 | -8.07% | 6.62% | 27888 | 6772万 | 9.84 | 23.81 | 29.76 | 57 | 信德新材 | 2024-02-06 二 | 23.80 | 24.51 | 25.39 | 25.70 | 22.19 | 3.59% | 6.65% | 28015 | 6624万 | 10.7 | 25.9 | 32.37 | 58 | 信德新材 | 2024-02-05 一 | 27.30 | 27.80 | 24.51 | 27.66 | 23.66 | -11.83% | 5.01% | 21094 | 5318万 | 10.33 | 25 | 31.25 | 59 | 信德新材 | 2024-02-02 五 | 29.77 | 29.47 | 27.80 | 30.13 | 26.65 | -5.67% | 4.35% | 18342 | 5184万 | 11.71 | 28.36 | 35.45 | 60 | 信德新材 | 2024-02-01 四 | 29.89 | 30.03 | 29.47 | 30.27 | 29.10 | -1.86% | 3.17% | 13367 | 3969万 | 12.42 | 30.06 | 37.58 | 61 | 信德新材 | 2024-01-31 三 | 32.02 | 32.05 | 30.03 | 32.51 | 29.90 | -6.30% | 4.58% | 19308 | 5986万 | 12.65 | 30.63 | 38.29 | 62 | 信德新材 | 2024-01-30 二 | 32.71 | 33.49 | 32.05 | 33.47 | 32.05 | -4.30% | 3.77% | 15888 | 5209万 | 13.51 | 32.69 | 40.87 | 63 | 信德新材 | 2024-01-29 一 | 35.00 | 34.69 | 33.49 | 35.20 | 33.49 | -3.46% | 2.29% | 9629 | 3278万 | 14.11 | 34.16 | 42.7 | 64 | 信德新材 | 2024-01-26 五 | 35.77 | 35.84 | 34.69 | 36.05 | 34.48 | -3.21% | 2.94% | 12379 | 4364万 | 14.62 | 35.38 | 44.23 | 65 | 信德新材 | 2024-01-25 四 | 34.65 | 34.61 | 35.84 | 35.88 | 34.19 | 3.55% | 2.88% | 12124 | 4259万 | 15.1 | 36.56 | 45.7 | 66 | 信德新材 | 2024-01-24 三 | 35.49 | 35.10 | 34.61 | 35.76 | 33.44 | -1.40% | 3.47% | 14626 | 5025万 | 14.58 | 35.3 | 44.13 | 67 | 信德新材 | 2024-01-23 二 | 35.44 | 35.89 | 35.10 | 35.68 | 34.60 | -2.20% | 3.93% | 16558 | 5805万 | 14.79 | 35.8 | 44.76 | 68 | 信德新材 | 2024-01-22 一 | 39.03 | 38.91 | 35.89 | 39.04 | 35.51 | -7.76% | 3.76% | 15831 | 5872万 | 15.12 | 36.61 | 45.76 | 69 | 信德新材 | 2024-01-19 五 | 40.49 | 40.09 | 38.91 | 40.60 | 38.88 | -2.94% | 2.43% | 10225 | 4036万 | 16.4 | 39.69 | 49.61 | 70 | 信德新材 | 2024-01-18 四 | 40.66 | 40.67 | 40.09 | 40.99 | 38.71 | -1.43% | 2.52% | 10600 | 4219万 | 16.89 | 40.89 | 51.12 | 71 | 信德新材 | 2024-01-17 三 | 42.09 | 42.10 | 40.67 | 42.17 | 40.65 | -3.40% | 1.56% | 6592 | 2729万 | 17.14 | 41.48 | 51.86 | 72 | 信德新材 | 2024-01-16 二 | 42.42 | 42.30 | 42.10 | 42.85 | 41.57 | -0.47% | 2.18% | 9189 | 3872万 | 17.74 | 42.94 | 53.68 | 73 | 信德新材 | 2024-01-15 一 | 43.29 | 43.23 | 42.30 | 43.29 | 42.00 | -2.15% | 2.06% | 8663 | 3675万 | 17.82 | 43.15 | 53.94 | 74 | 信德新材 | 2024-01-12 五 | 43.66 | 43.74 | 43.23 | 44.28 | 43.00 | -1.17% | 1.73% | 7284 | 3171万 | 18.22 | 44.09 | 55.12 | 75 | 信德新材 | 2024-01-11 四 | 42.35 | 41.57 | 43.74 | 44.00 | 41.60 | 5.22% | 2.95% | 12438 | 5340万 | 18.43 | 44.61 | 55.77 | 76 | 信德新材 | 2024-01-10 三 | 42.27 | 41.88 | 41.57 | 42.83 | 41.40 | -0.74% | 2.99% | 12580 | 5285万 | 17.52 | 42.4 | 53.01 | 77 | 信德新材 | 2024-01-09 二 | 42.01 | 42.10 | 41.88 | 42.95 | 41.30 | -0.52% | 2.65% | 11151 | 4682万 | 17.65 | 42.72 | 53.4 | 78 | 信德新材 | 2024-01-08 一 | 43.16 | 43.15 | 42.10 | 43.89 | 42.10 | -2.43% | 2.34% | 9845 | 4212万 | 17.74 | 42.94 | 53.68 | 79 | 信德新材 | 2024-01-05 五 | 44.09 | 44.09 | 43.15 | 45.99 | 42.99 | -2.13% | 3.46% | 14582 | 6489万 | 18.18 | 44.01 | 55.02 | 80 | 信德新材 | 2024-01-04 四 | 45.68 | 45.57 | 44.09 | 45.72 | 43.86 | -3.25% | 2.54% | 10693 | 4765万 | 18.58 | 44.97 | 56.22 | 81 | 信德新材 | 2024-01-03 三 | 46.00 | 46.00 | 45.57 | 46.27 | 45.12 | -0.93% | 2.30% | 9693 | 4425万 | 19.2 | 46.48 | 58.11 | 82 | 信德新材 | 2024-01-02 二 | 46.79 | 47.08 | 46.00 | 46.91 | 46.00 | -2.29% | 1.79% | 7530 | 3494万 | 19.38 | 46.92 | 58.65 | 83 | 信德新材 | 2023-12-29 五 | 45.96 | 45.95 | 47.08 | 47.81 | 45.96 | 2.46% | 3.00% | 12662 | 5960万 | 19.84 | 48.02 | 60.03 | 84 | 信德新材 | 2023-12-28 四 | 42.90 | 43.00 | 45.95 | 46.40 | 42.82 | 6.86% | 4.45% | 18770 | 8478万 | 19.36 | 46.87 | 58.59 | 85 | 信德新材 | 2023-12-27 三 | 43.46 | 43.24 | 43.00 | 43.50 | 42.80 | -0.56% | 1.67% | 7033 | 3027万 | 18.12 | 43.86 | 54.83 | 86 | 信德新材 | 2023-12-26 二 | 43.74 | 43.93 | 43.24 | 43.91 | 43.21 | -1.57% | 1.36% | 5734 | 2491万 | 18.22 | 44.1 | 55.14 | 87 | 信德新材 | 2023-12-25 一 | 43.86 | 44.11 | 43.93 | 44.42 | 43.20 | -0.41% | 1.95% | 8234 | 3604万 | 18.51 | 44.81 | 56.01 | 88 | 信德新材 | 2023-12-22 五 | 43.44 | 43.44 | 44.11 | 44.79 | 42.82 | 1.54% | 3.19% | 13436 | 5884万 | 18.59 | 44.99 | 56.24 | 89 | 信德新材 | 2023-12-21 四 | 43.02 | 42.75 | 43.44 | 43.76 | 42.03 | 1.61% | 2.71% | 11439 | 4930万 | 18.31 | 44.31 | 55.39 | 90 | 信德新材 | 2023-12-20 三 | 43.87 | 43.74 | 42.75 | 44.08 | 42.60 | -2.26% | 2.18% | 9194 | 3966万 | 18.01 | 43.6 | 54.51 | 91 | 信德新材 | 2023-12-19 二 | 43.36 | 43.49 | 43.74 | 44.38 | 43.36 | 0.57% | 2.18% | 9191 | 4032万 | 18.43 | 44.61 | 55.77 | 92 | 信德新材 | 2023-12-18 一 | 44.44 | 43.86 | 43.49 | 44.62 | 43.22 | -0.84% | 2.20% | 9287 | 4084万 | 18.33 | 44.36 | 55.45 | 93 | 信德新材 | 2023-12-15 五 | 44.50 | 44.00 | 43.86 | 45.00 | 43.67 | -0.32% | 2.11% | 8872 | 3934万 | 18.48 | 44.74 | 55.93 | 94 | 信德新材 | 2023-12-14 四 | 44.00 | 44.00 | 44.00 | 44.97 | 43.90 | 0.00% | 2.50% | 10542 | 4676万 | 18.54 | 44.88 | 56.1 | 95 | 信德新材 | 2023-12-13 三 | 45.26 | 45.03 | 44.00 | 45.26 | 43.90 | -2.29% | 2.08% | 8766 | 3878万 | 18.54 | 44.88 | 56.1 | 96 | 信德新材 | 2023-12-12 二 | 45.54 | 45.44 | 45.03 | 45.86 | 44.95 | -0.90% | 1.23% | 5199 | 2345万 | 18.98 | 45.93 | 57.42 | 97 | 信德新材 | 2023-12-11 一 | 44.81 | 45.08 | 45.44 | 45.58 | 44.00 | 0.80% | 2.31% | 9735 | 4384万 | 19.15 | 46.35 | 57.94 | 98 | 信德新材 | 2023-12-08 五 | 45.07 | 45.08 | 45.08 | 45.93 | 44.40 | 0.00% | 3.28% | 13833 | 6211万 | 19 | 45.98 | 57.48 | 99 | 信德新材 | 2023-12-07 四 | 46.02 | 46.68 | 45.08 | 46.28 | 44.80 | -3.43% | 3.17% | 13348 | 6064万 | 19 | 45.98 | 57.48 | 100 | 信德新材 | 2023-12-06 三 | 46.02 | 45.98 | 46.68 | 49.01 | 46.02 | 1.52% | 3.95% | 16635 | 7885万 | 19.67 | 47.61 | 59.52 | 101 | 信德新材 | 2023-12-05 二 | 47.26 | 47.49 | 45.98 | 48.05 | 45.98 | -3.18% | 2.71% | 11417 | 5348万 | 19.38 | 46.9 | 58.63 | 102 | 信德新材 | 2023-12-04 一 | 48.10 | 48.62 | 47.49 | 48.50 | 47.21 | -2.32% | 2.26% | 9513 | 4526万 | 20.01 | 48.44 | 60.55 | 103 | 信德新材 | 2023-12-01 五 | 47.39 | 47.72 | 48.62 | 49.18 | 46.70 | 1.89% | 3.84% | 16200 | 7796万 | 20.49 | 49.59 | 62 | 104 | 信德新材 | 2023-11-30 四 | 50.41 | 50.12 | 47.72 | 50.41 | 47.21 | -4.79% | 4.67% | 19675 | 9510万 | 20.11 | 48.67 | 60.85 | 105 | 信德新材 | 2023-11-29 三 | 51.82 | 49.90 | 50.12 | 53.90 | 50.01 | 0.44% | 8.44% | 35558 | 18366万 | 21.12 | 51.12 | 63.91 | 106 | 信德新材 | 2023-11-28 二 | 46.96 | 46.82 | 49.90 | 49.90 | 46.33 | 6.58% | 5.38% | 22675 | 11050万 | 21.03 | 50.9 | 63.63 | 107 | 信德新材 | 2023-11-27 一 | 46.09 | 45.99 | 46.82 | 48.10 | 45.42 | 1.80% | 3.81% | 16034 | 7500万 | 19.73 | 47.76 | 59.7 | 108 | 信德新材 | 2023-11-24 五 | 47.62 | 47.60 | 45.99 | 47.62 | 45.90 | -3.38% | 2.81% | 11848 | 5493万 | 19.38 | 46.91 | 58.64 | 109 | 信德新材 | 2023-11-23 四 | 47.24 | 47.27 | 47.60 | 47.70 | 46.98 | 0.70% | 3.13% | 13196 | 6244万 | 20.06 | 48.55 | 60.69 | 110 | 信德新材 | 2023-11-22 三 | 49.10 | 48.67 | 47.27 | 49.10 | 47.06 | -2.88% | 3.42% | 14413 | 6870万 | 19.92 | 48.22 | 60.27 | 111 | 信德新材 | 2023-11-21 二 | 49.80 | 49.73 | 48.67 | 50.39 | 48.30 | -2.13% | 3.46% | 14563 | 7166万 | 20.51 | 49.64 | 62.06 | 112 | 信德新材 | 2023-11-20 一 | 49.48 | 49.51 | 49.73 | 49.95 | 47.80 | 0.44% | 3.87% | 16314 | 7999万 | 20.96 | 50.72 | 63.41 | 113 | 信德新材 | 2023-11-17 五 | 48.09 | 48.58 | 49.51 | 49.89 | 47.70 | 1.91% | 4.79% | 20169 | 9854万 | 20.86 | 50.5 | 63.13 | 114 | 信德新材 | 2023-11-16 四 | 49.77 | 49.49 | 48.58 | 50.96 | 48.30 | -1.84% | 5.86% | 24674 | 12244万 | 20.47 | 49.55 | 61.94 | 115 | 信德新材 | 2023-11-15 三 | 48.95 | 48.58 | 49.49 | 50.52 | 48.50 | 1.87% | 6.35% | 26757 | 13238万 | 20.85 | 50.48 | 63.1 | 116 | 信德新材 | 2023-11-14 二 | 48.95 | 49.24 | 48.58 | 48.97 | 47.80 | -1.34% | 5.31% | 22397 | 10831万 | 20.47 | 49.55 | 61.94 | 117 | 信德新材 | 2023-11-13 一 | 49.34 | 49.03 | 49.24 | 50.60 | 48.26 | 0.43% | 8.28% | 34875 | 17201万 | 20.75 | 50.22 | 62.79 | 118 | 信德新材 | 2023-11-10 五 | 47.30 | 48.09 | 49.03 | 49.98 | 46.60 | 1.95% | 10.19% | 42922 | 20926万 | 20.66 | 50.01 | 62.52 | 119 | 信德新材 | 2023-11-09 四 | 45.37 | 45.34 | 48.09 | 48.98 | 45.34 | 6.07% | 8.54% | 35983 | 17194万 | 20.26 | 49.05 | 61.32 | 120 | 信德新材 | 2023-11-08 三 | 45.02 | 45.00 | 45.34 | 46.20 | 44.85 | 0.76% | 3.82% | 16086 | 7334万 | 19.11 | 46.25 | 57.81 | 121 | 信德新材 | 2023-11-07 二 | 45.80 | 45.63 | 45.00 | 45.80 | 44.65 | -1.38% | 2.79% | 11736 | 5274万 | 18.96 | 45.9 | 57.38 | 122 | 信德新材 | 2023-11-06 一 | 44.45 | 44.24 | 45.63 | 45.75 | 44.35 | 3.14% | 3.30% | 13907 | 6286万 | 19.23 | 46.54 | 58.18 | 123 | 信德新材 | 2023-11-03 五 | 43.95 | 43.82 | 44.24 | 44.55 | 43.61 | 0.96% | 2.23% | 9409 | 4156万 | 18.64 | 45.12 | 56.41 | 124 | 信德新材 | 2023-11-02 四 | 44.59 | 44.49 | 43.82 | 45.09 | 43.80 | -1.51% | 2.48% | 10470 | 4635万 | 18.47 | 44.7 | 55.87 | 125 | 信德新材 | 2023-11-01 三 | 44.60 | 45.13 | 44.49 | 45.50 | 44.18 | -1.42% | 3.53% | 14890 | 6653万 | 18.75 | 45.38 | 56.73 | 126 | 信德新材 | 2023-10-31 二 | 45.89 | 45.75 | 45.13 | 46.13 | 44.35 | -1.36% | 5.64% | 23770 | 10767万 | 19.02 | 46.03 | 57.55 | 127 | 信德新材 | 2023-10-30 一 | 43.03 | 43.55 | 45.75 | 46.23 | 43.01 | 5.05% | 7.50% | 31624 | 14295万 | 19.28 | 46.66 | 58.34 | 128 | 信德新材 | 2023-10-27 五 | 40.30 | 40.49 | 43.55 | 44.00 | 39.91 | 7.56% | 9.39% | 39589 | 16819万 | 18.35 | 44.42 | 55.53 | 129 | 信德新材 | 2023-10-26 四 | 41.00 | 41.12 | 40.49 | 41.10 | 39.80 | -1.53% | 3.14% | 13227 | 5321万 | 17.06 | 41.3 | 51.63 | 130 | 信德新材 | 2023-10-25 三 | 40.00 | 39.54 | 41.12 | 41.73 | 40.00 | 4.00% | 4.94% | 20804 | 8551万 | 17.33 | 41.94 | 52.43 | 131 | 信德新材 | 2023-10-24 二 | 38.65 | 38.63 | 39.54 | 39.64 | 38.53 | 2.36% | 2.54% | 10685 | 4187万 | 16.66 | 40.33 | 50.42 | 132 | 信德新材 | 2023-10-23 一 | 40.01 | 40.21 | 38.63 | 40.01 | 38.14 | -3.93% | 2.55% | 10754 | 4185万 | 16.28 | 39.4 | 42.61 | 133 | 信德新材 | 2023-10-20 五 | 39.90 | 40.05 | 40.21 | 40.89 | 39.72 | 0.40% | 2.40% | 10123 | 4079万 | 16.94 | 41.01 | 44.35 | 134 | 信德新材 | 2023-10-19 四 | 39.58 | 39.85 | 40.05 | 40.70 | 39.48 | 0.50% | 1.87% | 7879 | 3165万 | 16.88 | 40.85 | 44.17 | 135 | 信德新材 | 2023-10-18 三 | 41.03 | 41.20 | 39.85 | 41.03 | 39.82 | -3.28% | 1.86% | 7828 | 3151万 | 16.79 | 40.65 | 43.95 | 136 | 信德新材 | 2023-10-17 二 | 41.30 | 41.31 | 41.20 | 41.85 | 40.82 | -0.27% | 2.08% | 8784 | 3618万 | 17.36 | 42.02 | 45.44 | 137 | 信德新材 | 2023-10-16 一 | 42.79 | 42.50 | 41.31 | 42.79 | 41.14 | -2.80% | 2.65% | 11150 | 4622万 | 17.41 | 42.14 | 45.56 | 138 | 信德新材 | 2023-10-13 五 | 43.53 | 43.75 | 42.50 | 43.62 | 42.16 | -2.86% | 2.81% | 11851 | 5054万 | 17.91 | 43.35 | 46.88 | 139 | 信德新材 | 2023-10-12 四 | 43.33 | 43.20 | 43.75 | 44.20 | 42.82 | 1.27% | 3.26% | 13748 | 5994万 | 18.44 | 44.62 | 48.26 | 140 | 信德新材 | 2023-10-11 三 | 43.57 | 43.54 | 43.20 | 43.75 | 42.88 | -0.78% | 2.30% | 9689 | 4192万 | 18.2 | 44.06 | 47.65 | 141 | 信德新材 | 2023-10-10 二 | 43.69 | 43.62 | 43.54 | 44.37 | 43.33 | -0.18% | 2.18% | 9173 | 4009万 | 18.35 | 44.41 | 48.02 | 142 | 信德新材 | 2023-10-09 一 | 43.84 | 43.74 | 43.62 | 44.77 | 43.41 | -0.27% | 2.47% | 10414 | 4586万 | 18.38 | 44.49 | 48.11 | 143 | 信德新材 | 2023-09-28 四 | 44.04 | 43.78 | 43.74 | 44.39 | 43.00 | -0.09% | 2.66% | 11192 | 4899万 | 18.43 | 44.61 | 48.24 | 144 | 信德新材 | 2023-09-27 三 | 43.80 | 44.04 | 43.78 | 45.42 | 43.73 | -0.59% | 3.47% | 14617 | 6483万 | 18.45 | 44.66 | 48.29 | 145 | 信德新材 | 2023-09-26 二 | 45.08 | 45.33 | 44.04 | 45.17 | 43.70 | -2.85% | 3.21% | 13521 | 5981万 | 18.56 | 44.92 | 48.58 | 146 | 信德新材 | 2023-09-25 一 | 44.00 | 43.81 | 45.33 | 45.78 | 43.51 | 3.47% | 4.38% | 18471 | 8301万 | 19.1 | 46.24 | 50 | 147 | 信德新材 | 2023-09-22 五 | 42.50 | 42.71 | 43.81 | 43.90 | 42.44 | 2.58% | 2.26% | 9539 | 4151万 | 18.46 | 44.69 | 48.32 | 148 | 信德新材 | 2023-09-21 四 | 42.80 | 42.80 | 42.71 | 43.09 | 42.23 | -0.21% | 1.66% | 7002 | 2985万 | 18 | 43.56 | 47.11 | 149 | 信德新材 | 2023-09-20 三 | 43.51 | 43.85 | 42.80 | 43.79 | 42.73 | -2.39% | 1.84% | 7744 | 3344万 | 18.04 | 43.66 | 47.21 | 150 | 信德新材 | 2023-09-19 二 | 43.33 | 43.50 | 43.85 | 43.98 | 42.80 | 0.80% | 2.37% | 10007 | 4345万 | 18.48 | 44.73 | 48.37 | 151 | 信德新材 | 2023-09-18 一 | 42.98 | 43.12 | 43.50 | 44.29 | 42.51 | 0.88% | 2.65% | 11162 | 4876万 | 18.33 | 44.37 | 47.98 | 152 | 信德新材 | 2023-09-15 五 | 42.50 | 42.29 | 43.12 | 44.11 | 42.08 | 1.96% | 3.16% | 13298 | 5727万 | 18.17 | 43.98 | 47.56 | 153 | 信德新材 | 2023-09-14 四 | 43.00 | 43.01 | 42.29 | 43.13 | 42.00 | -1.67% | 1.98% | 8353 | 3552万 | 17.82 | 43.14 | 46.65 | 154 | 信德新材 | 2023-09-13 三 | 44.00 | 43.89 | 43.01 | 44.00 | 42.50 | -2.01% | 2.65% | 11177 | 4813万 | 18.12 | 43.87 | 47.44 | 155 | 信德新材 | 2023-09-12 二 | 43.61 | 43.55 | 43.89 | 44.14 | 43.16 | 0.78% | 2.29% | 9642 | 4213万 | 18.49 | 44.77 | 48.41 | 156 | 信德新材 | 2023-09-11 一 | 43.00 | 42.98 | 43.55 | 43.89 | 42.65 | 1.33% | 2.53% | 10662 | 4625万 | 18.35 | 44.42 | 48.04 | 157 | 信德新材 | 2023-09-08 五 | 43.63 | 43.95 | 42.98 | 44.17 | 42.88 | -2.21% | 4.87% | 12428 | 5380万 | 10.96 | 43.84 | 47.41 | 158 | 信德新材 | 2023-09-07 四 | 45.87 | 45.99 | 43.95 | 45.87 | 43.69 | -4.44% | 6.37% | 16240 | 7235万 | 11.21 | 44.83 | 48.48 | 159 | 信德新材 | 2023-09-06 三 | 44.95 | 45.39 | 45.99 | 46.15 | 44.54 | 1.32% | 6.71% | 17123 | 7776万 | 11.73 | 46.91 | 50.73 | 160 | 信德新材 | 2023-09-05 二 | 44.00 | 44.01 | 45.39 | 45.54 | 43.61 | 3.14% | 10.21% | 26048 | 11692万 | 11.57 | 46.3 | 50.06 | 161 | 信德新材 | 2023-09-04 一 | 43.22 | 42.80 | 44.01 | 44.01 | 42.73 | 2.83% | 6.15% | 15688 | 6819万 | 11.22 | 44.89 | 48.54 | 162 | 信德新材 | 2023-09-01 五 | 43.21 | 43.31 | 42.80 | 43.79 | 42.69 | -1.18% | 4.67% | 11904 | 5114万 | 10.91 | 43.66 | 47.21 | 163 | 信德新材 | 2023-08-31 四 | 44.00 | 44.09 | 43.31 | 44.09 | 42.77 | -1.77% | 6.24% | 15902 | 6872万 | 11.04 | 44.18 | 47.77 | 164 | 信德新材 | 2023-08-30 三 | 43.30 | 43.55 | 44.09 | 44.64 | 43.28 | 1.24% | 8.24% | 21007 | 9241万 | 11.24 | 44.97 | 48.63 | 165 | 信德新材 | 2023-08-29 二 | 41.89 | 42.24 | 43.55 | 43.84 | 41.89 | 3.10% | 8.68% | 22123 | 9554万 | 11.11 | 44.42 | 48.04 | 166 | 信德新材 | 2023-08-28 一 | 45.28 | 42.90 | 42.24 | 46.14 | 41.75 | -1.54% | 11.01% | 28077 | 12189万 | 10.77 | 43.08 | 46.59 | 167 | 信德新材 | 2023-08-25 五 | 45.80 | 48.41 | 42.90 | 45.82 | 41.66 | -11.38% | 14.89% | 37968 | 16299万 | 10.94 | 43.76 | 47.32 | 168 | 信德新材 | 2023-08-23 三 | 51.29 | 51.21 | 49.75 | 51.72 | 49.67 | -2.85% | 5.24% | 13372 | 6754万 | 12.69 | 50.74 | 33.97 | 169 | 信德新材 | 2023-08-22 二 | 51.70 | 51.71 | 51.21 | 52.35 | 50.03 | -0.97% | 8.43% | 21490 | 10948万 | 13.06 | 52.23 | 34.96 |
|
行情刷新 | 流通股东
|