| 股票名称 | 代码 301395 | 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 | 仁信新材 | 2024-04-26 五 | 16.70 | 17.42 | 17.11 | 18.17 | 16.01 | -1.78% | 26.12% | 94648 | 15703万 | 6.2 | 24.8 | 51.77 | 2 | 仁信新材 | 2024-04-25 四 | 16.00 | 14.52 | 17.42 | 17.42 | 15.62 | 19.97% | 16.36% | 59264 | 10017万 | 6.31 | 25.25 | 45.25 | 3 | 仁信新材 | 2024-04-24 三 | 14.19 | 14.26 | 14.52 | 14.53 | 14.15 | 1.82% | 2.07% | 7490 | 1078万 | 5.26 | 21.04 | 38.89 | 4 | 仁信新材 | 2024-04-23 二 | 13.88 | 13.92 | 14.26 | 14.46 | 13.88 | 2.44% | 3.10% | 11244 | 1605万 | 5.17 | 20.67 | 38.19 | 5 | 仁信新材 | 2024-04-22 一 | 14.00 | 13.99 | 13.92 | 14.24 | 13.63 | -0.50% | 1.94% | 7022 | 980万 | 5.04 | 20.17 | 37.28 | 6 | 仁信新材 | 2024-04-19 五 | 13.95 | 14.07 | 13.99 | 14.14 | 13.81 | -0.57% | 1.94% | 7021 | 980万 | 5.07 | 20.27 | 37.47 | 7 | 仁信新材 | 2024-04-18 四 | 13.94 | 14.01 | 14.07 | 14.17 | 13.78 | 0.43% | 2.57% | 9310 | 1305万 | 5.1 | 20.39 | 37.68 | 8 | 仁信新材 | 2024-04-17 三 | 13.30 | 13.09 | 14.01 | 14.05 | 13.30 | 7.03% | 3.49% | 12657 | 1750万 | 5.08 | 20.3 | 37.52 | 9 | 仁信新材 | 2024-04-16 二 | 13.74 | 13.87 | 13.09 | 13.74 | 13.05 | -5.62% | 4.58% | 16590 | 2200万 | 4.74 | 18.97 | 35.06 | 10 | 仁信新材 | 2024-04-15 一 | 14.90 | 15.00 | 13.87 | 15.20 | 13.56 | -7.53% | 5.18% | 18777 | 2655万 | 5.03 | 20.1 | 37.15 | 11 | 仁信新材 | 2024-04-12 五 | 15.25 | 15.22 | 15.00 | 15.40 | 14.92 | -1.45% | 2.79% | 10098 | 1528万 | 5.43 | 21.74 | 40.18 | 12 | 仁信新材 | 2024-04-11 四 | 14.88 | 15.05 | 15.22 | 15.45 | 14.66 | 1.13% | 3.85% | 13932 | 2120万 | 5.51 | 22.06 | 40.76 | 13 | 仁信新材 | 2024-04-10 三 | 15.33 | 15.42 | 15.05 | 15.59 | 14.84 | -2.40% | 3.33% | 12052 | 1825万 | 5.45 | 21.81 | 40.31 | 14 | 仁信新材 | 2024-04-09 二 | 14.94 | 15.08 | 15.42 | 15.44 | 14.94 | 2.25% | 3.51% | 12732 | 1944万 | 5.59 | 22.35 | 41.3 | 15 | 仁信新材 | 2024-04-08 一 | 15.93 | 15.93 | 15.08 | 15.93 | 14.96 | -5.34% | 5.70% | 20669 | 3160万 | 5.46 | 21.85 | 40.39 | 16 | 仁信新材 | 2024-04-03 三 | 16.11 | 16.42 | 15.93 | 16.30 | 15.70 | -2.98% | 5.78% | 20955 | 3338万 | 5.77 | 23.09 | 42.67 | 17 | 仁信新材 | 2024-04-02 二 | 15.50 | 15.55 | 16.42 | 16.67 | 15.50 | 5.59% | 9.61% | 34827 | 5628万 | 5.95 | 23.8 | 43.98 | 18 | 仁信新材 | 2024-04-01 一 | 15.29 | 15.31 | 15.55 | 15.56 | 15.28 | 1.57% | 2.77% | 10048 | 1555万 | 5.63 | 22.54 | 41.65 | 19 | 仁信新材 | 2024-03-29 五 | 15.21 | 15.21 | 15.31 | 15.50 | 15.11 | 0.66% | 2.48% | 8981 | 1378万 | 5.55 | 22.19 | 41.01 | 20 | 仁信新材 | 2024-03-28 四 | 14.68 | 14.80 | 15.21 | 15.37 | 14.65 | 2.77% | 2.70% | 9782 | 1482万 | 5.51 | 22.04 | 40.74 | 21 | 仁信新材 | 2024-03-27 三 | 15.22 | 15.25 | 14.80 | 15.35 | 14.80 | -2.95% | 2.09% | 7558 | 1141万 | 5.36 | 21.45 | 39.64 | 22 | 仁信新材 | 2024-03-26 二 | 15.18 | 15.22 | 15.25 | 15.36 | 14.92 | 0.20% | 2.80% | 10154 | 1541万 | 5.53 | 22.1 | 40.85 | 23 | 仁信新材 | 2024-03-25 一 | 15.48 | 15.56 | 15.22 | 15.65 | 15.21 | -2.19% | 3.03% | 10993 | 1696万 | 5.51 | 22.06 | 40.76 | 24 | 仁信新材 | 2024-03-22 五 | 15.87 | 15.97 | 15.56 | 15.95 | 15.46 | -2.57% | 3.44% | 12449 | 1946万 | 5.64 | 22.55 | 41.68 | 25 | 仁信新材 | 2024-03-21 四 | 16.15 | 16.24 | 15.97 | 16.26 | 15.63 | -1.66% | 4.48% | 16230 | 2586万 | 5.79 | 23.14 | 42.77 | 26 | 仁信新材 | 2024-03-20 三 | 15.91 | 15.92 | 16.24 | 16.27 | 15.90 | 2.01% | 4.11% | 14898 | 2406万 | 5.88 | 23.54 | 43.5 | 27 | 仁信新材 | 2024-03-19 二 | 15.84 | 15.83 | 15.92 | 16.33 | 15.78 | 0.57% | 4.94% | 17880 | 2864万 | 5.77 | 23.07 | 42.64 | 28 | 仁信新材 | 2024-03-18 一 | 15.46 | 15.40 | 15.83 | 15.94 | 15.40 | 2.79% | 4.58% | 16585 | 2607万 | 5.74 | 22.94 | 42.4 | 29 | 仁信新材 | 2024-03-15 五 | 15.04 | 15.16 | 15.40 | 15.46 | 14.96 | 1.58% | 2.90% | 10519 | 1609万 | 5.58 | 22.32 | 41.25 | 30 | 仁信新材 | 2024-03-14 四 | 15.36 | 15.33 | 15.16 | 15.40 | 14.88 | -1.11% | 2.85% | 10315 | 1564万 | 5.49 | 21.97 | 40.6 | 31 | 仁信新材 | 2024-03-08 五 | 14.73 | 14.72 | 14.82 | 14.89 | 14.52 | 0.68% | 2.24% | 8113 | 1194万 | 5.37 | 21.48 | 39.69 | 32 | 仁信新材 | 2024-03-07 四 | 15.10 | 15.12 | 14.72 | 15.34 | 14.72 | -2.65% | 3.77% | 13665 | 2049万 | 5.33 | 21.33 | 39.43 | 33 | 仁信新材 | 2024-03-06 三 | 14.77 | 14.91 | 15.12 | 15.19 | 14.52 | 1.41% | 4.44% | 16084 | 2405万 | 5.48 | 21.91 | 40.5 | 34 | 仁信新材 | 2024-03-05 二 | 14.75 | 14.80 | 14.91 | 15.82 | 14.57 | 0.74% | 5.78% | 20948 | 3172万 | 5.4 | 21.61 | 39.93 | 35 | 仁信新材 | 2024-03-04 一 | 14.87 | 14.89 | 14.80 | 14.97 | 14.57 | -0.60% | 2.06% | 7481 | 1106万 | 5.36 | 21.45 | 39.64 | 36 | 仁信新材 | 2024-03-01 五 | 14.67 | 14.55 | 14.89 | 14.92 | 14.49 | 2.34% | 3.86% | 13993 | 2070万 | 5.39 | 21.58 | 39.88 | 37 | 仁信新材 | 2024-02-29 四 | 13.95 | 14.11 | 14.55 | 14.67 | 13.90 | 3.12% | 4.17% | 15110 | 2181万 | 5.27 | 21.09 | 38.97 | 38 | 仁信新材 | 2024-02-28 三 | 15.50 | 15.41 | 14.11 | 15.57 | 14.11 | -8.44% | 7.30% | 26466 | 3927万 | 5.11 | 20.45 | 37.79 | 39 | 仁信新材 | 2024-02-27 二 | 14.80 | 14.81 | 15.41 | 15.50 | 14.56 | 4.05% | 5.53% | 20039 | 3032万 | 5.58 | 22.33 | 41.27 | 40 | 仁信新材 | 2024-02-26 一 | 14.60 | 14.60 | 14.81 | 15.06 | 14.54 | 1.44% | 5.21% | 18878 | 2793万 | 5.37 | 21.46 | 39.67 | 41 | 仁信新材 | 2024-02-23 五 | 14.29 | 14.27 | 14.60 | 14.62 | 14.16 | 2.31% | 5.81% | 21032 | 3027万 | 5.29 | 21.16 | 39.1 | 42 | 仁信新材 | 2024-02-22 四 | 14.20 | 13.95 | 14.27 | 14.28 | 13.90 | 2.29% | 5.63% | 20386 | 2885万 | 5.17 | 20.68 | 38.22 | 43 | 仁信新材 | 2024-02-21 三 | 13.70 | 13.87 | 13.95 | 14.27 | 13.35 | 0.58% | 6.90% | 24986 | 3475万 | 5.05 | 20.22 | 37.36 | 44 | 仁信新材 | 2024-02-20 二 | 13.62 | 13.56 | 13.87 | 14.38 | 13.54 | 2.29% | 6.54% | 23705 | 3288万 | 5.03 | 20.1 | 37.15 | 45 | 仁信新材 | 2024-02-19 一 | 13.21 | 13.11 | 13.56 | 13.60 | 13.21 | 3.43% | 4.85% | 17588 | 2365万 | 4.91 | 19.65 | 36.32 | 46 | 仁信新材 | 2024-02-08 四 | 12.09 | 12.03 | 13.11 | 13.15 | 11.89 | 8.98% | 4.61% | 16710 | 2094万 | 4.75 | 19 | 35.11 | 47 | 仁信新材 | 2024-02-07 三 | 12.42 | 12.40 | 12.03 | 12.65 | 11.92 | -2.98% | 3.89% | 14081 | 1724万 | 4.36 | 17.43 | 32.22 | 48 | 仁信新材 | 2024-02-06 二 | 12.24 | 12.32 | 12.40 | 12.84 | 11.35 | 0.65% | 5.01% | 18158 | 2184万 | 4.49 | 17.97 | 33.21 | 49 | 仁信新材 | 2024-02-05 一 | 13.70 | 13.81 | 12.32 | 13.70 | 11.71 | -10.79% | 5.38% | 19476 | 2448万 | 4.46 | 17.85 | 33 | 50 | 仁信新材 | 2024-02-02 五 | 14.74 | 14.74 | 13.81 | 15.05 | 13.27 | -6.31% | 4.23% | 15308 | 2159万 | 5 | 20.01 | 36.99 | 51 | 仁信新材 | 2024-02-01 四 | 14.95 | 14.99 | 14.74 | 15.06 | 14.48 | -1.67% | 3.07% | 11124 | 1645万 | 5.34 | 21.36 | 39.48 | 52 | 仁信新材 | 2024-01-31 三 | 16.04 | 16.04 | 14.99 | 16.04 | 14.96 | -6.55% | 4.55% | 16474 | 2531万 | 5.43 | 21.72 | 40.15 | 53 | 仁信新材 | 2024-01-30 二 | 16.19 | 16.41 | 16.04 | 16.68 | 15.99 | -2.25% | 4.65% | 16860 | 2734万 | 5.81 | 23.25 | 42.96 | 54 | 仁信新材 | 2024-01-29 一 | 17.26 | 17.25 | 16.41 | 17.82 | 16.41 | -4.87% | 4.95% | 17918 | 3053万 | 5.95 | 23.78 | 43.95 | 55 | 仁信新材 | 2024-01-26 五 | 17.30 | 16.83 | 17.25 | 17.94 | 17.09 | 2.50% | 6.99% | 25331 | 4425万 | 6.25 | 25 | 46.2 | 56 | 仁信新材 | 2024-01-25 四 | 16.57 | 16.45 | 16.83 | 16.88 | 16.33 | 2.31% | 3.24% | 11722 | 1952万 | 6.1 | 24.39 | 45.08 | 57 | 仁信新材 | 2024-01-24 三 | 16.10 | 16.07 | 16.45 | 16.49 | 15.70 | 2.36% | 3.81% | 13809 | 2229万 | 5.96 | 23.84 | 44.06 | 58 | 仁信新材 | 2024-01-23 二 | 16.05 | 16.17 | 16.07 | 16.26 | 15.76 | -0.62% | 3.28% | 11873 | 1899万 | 5.82 | 23.29 | 43.04 | 59 | 仁信新材 | 2024-01-22 一 | 17.23 | 17.24 | 16.17 | 17.26 | 15.65 | -6.21% | 4.04% | 14639 | 2431万 | 5.86 | 23.43 | 43.31 | 60 | 仁信新材 | 2024-01-19 五 | 17.61 | 17.60 | 17.24 | 17.89 | 17.23 | -2.05% | 2.53% | 9162 | 1605万 | 6.25 | 24.98 | 46.18 | 61 | 仁信新材 | 2024-01-18 四 | 17.94 | 18.01 | 17.60 | 18.06 | 17.16 | -2.28% | 3.86% | 13968 | 2448万 | 6.38 | 25.51 | 47.14 | 62 | 仁信新材 | 2024-01-17 三 | 18.56 | 18.39 | 18.01 | 18.56 | 18.00 | -2.07% | 1.83% | 6629 | 1211万 | 6.53 | 26.1 | 48.24 | 63 | 仁信新材 | 2024-01-16 二 | 18.80 | 18.55 | 18.39 | 18.84 | 18.13 | -0.86% | 1.95% | 7050 | 1295万 | 6.66 | 26.65 | 49.26 | 64 | 仁信新材 | 2024-01-15 一 | 18.88 | 18.79 | 18.55 | 18.88 | 18.49 | -1.28% | 1.92% | 6948 | 1292万 | 6.72 | 26.88 | 49.68 | 65 | 仁信新材 | 2024-01-12 五 | 18.88 | 18.75 | 18.79 | 19.16 | 18.75 | 0.21% | 3.30% | 11973 | 2271万 | 6.81 | 27.23 | 50.33 | 66 | 仁信新材 | 2024-01-11 四 | 18.33 | 18.38 | 18.75 | 18.78 | 18.32 | 2.01% | 2.42% | 8759 | 1625万 | 6.79 | 27.17 | 50.22 | 67 | 仁信新材 | 2024-01-10 三 | 18.63 | 18.73 | 18.38 | 18.84 | 18.33 | -1.87% | 3.34% | 12091 | 2242万 | 6.66 | 26.64 | 49.23 | 68 | 仁信新材 | 2024-01-09 二 | 18.50 | 18.61 | 18.73 | 18.97 | 18.49 | 0.64% | 3.37% | 12199 | 2285万 | 6.79 | 27.14 | 50.17 | 69 | 仁信新材 | 2024-01-08 一 | 18.87 | 18.88 | 18.61 | 19.19 | 18.61 | -1.43% | 3.98% | 14405 | 2723万 | 6.74 | 26.97 | 49.84 | 70 | 仁信新材 | 2024-01-05 五 | 18.78 | 18.79 | 18.88 | 19.29 | 18.70 | 0.48% | 5.42% | 19631 | 3724万 | 6.84 | 27.36 | 50.57 | 71 | 仁信新材 | 2024-01-04 四 | 18.74 | 18.74 | 18.79 | 19.00 | 18.63 | 0.27% | 3.17% | 11489 | 2164万 | 6.81 | 27.23 | 50.33 | 72 | 仁信新材 | 2024-01-03 三 | 18.80 | 18.85 | 18.74 | 18.87 | 18.42 | -0.58% | 5.52% | 20002 | 3740万 | 6.79 | 27.16 | 50.19 | 73 | 仁信新材 | 2024-01-02 二 | 18.82 | 18.81 | 18.85 | 19.03 | 18.70 | 0.21% | 2.57% | 8830 | 1666万 | 6.48 | 27.32 | 50.49 | 74 | 仁信新材 | 2023-12-29 五 | 18.70 | 18.72 | 18.81 | 18.97 | 18.69 | 0.48% | 3.16% | 10874 | 2052万 | 6.46 | 27.26 | 50.38 | 75 | 仁信新材 | 2023-12-28 四 | 18.08 | 18.03 | 18.72 | 18.85 | 17.99 | 3.83% | 5.34% | 18335 | 3409万 | 6.43 | 27.13 | 50.14 | 76 | 仁信新材 | 2023-12-27 三 | 17.92 | 17.90 | 18.03 | 18.15 | 17.81 | 0.73% | 1.72% | 5913 | 1063万 | 6.2 | 26.13 | 48.29 | 77 | 仁信新材 | 2023-12-26 二 | 18.10 | 18.14 | 17.90 | 18.18 | 17.83 | -1.32% | 2.47% | 8494 | 1524万 | 6.15 | 25.94 | 47.94 | 78 | 仁信新材 | 2023-12-25 一 | 18.44 | 18.42 | 18.14 | 18.44 | 18.00 | -1.52% | 3.06% | 10500 | 1907万 | 6.23 | 26.29 | 48.59 | 79 | 仁信新材 | 2023-12-22 五 | 18.89 | 18.93 | 18.42 | 18.90 | 18.33 | -2.69% | 5.09% | 17490 | 3245万 | 6.33 | 26.69 | 49.34 | 80 | 仁信新材 | 2023-12-21 四 | 19.14 | 19.27 | 18.93 | 19.22 | 18.25 | -1.76% | 8.08% | 27775 | 5204万 | 6.5 | 27.43 | 50.7 | 81 | 仁信新材 | 2023-12-20 三 | 18.65 | 18.62 | 19.27 | 19.67 | 18.65 | 3.49% | 9.97% | 34256 | 6627万 | 6.62 | 27.93 | 51.61 | 82 | 仁信新材 | 2023-12-19 二 | 18.44 | 18.43 | 18.62 | 18.79 | 18.25 | 1.03% | 1.87% | 6413 | 1188万 | 6.4 | 26.98 | 49.87 | 83 | 仁信新材 | 2023-12-18 一 | 18.71 | 18.74 | 18.43 | 18.76 | 18.40 | -1.65% | 1.66% | 5714 | 1059万 | 6.33 | 26.71 | 49.36 | 84 | 仁信新材 | 2023-12-15 五 | 18.70 | 18.73 | 18.74 | 18.86 | 18.70 | 0.05% | 1.07% | 3679 | 691万 | 6.44 | 27.16 | 50.19 | 85 | 仁信新材 | 2023-12-14 四 | 18.95 | 18.86 | 18.73 | 19.03 | 18.72 | -0.69% | 1.35% | 4635 | 874万 | 6.44 | 27.14 | 50.17 | 86 | 仁信新材 | 2023-12-13 三 | 19.12 | 19.14 | 18.86 | 19.12 | 18.86 | -1.46% | 1.52% | 5239 | 993万 | 6.48 | 27.33 | 50.51 | 87 | 仁信新材 | 2023-12-12 二 | 19.00 | 19.04 | 19.14 | 19.19 | 18.91 | 0.53% | 1.97% | 6755 | 1287万 | 6.58 | 27.74 | 51.26 | 88 | 仁信新材 | 2023-12-11 一 | 18.82 | 18.80 | 19.04 | 19.10 | 18.58 | 1.28% | 2.44% | 8379 | 1583万 | 6.54 | 27.59 | 51 | 89 | 仁信新材 | 2023-12-08 五 | 19.23 | 19.14 | 18.80 | 19.24 | 18.78 | -1.78% | 2.23% | 7651 | 1450万 | 6.46 | 27.24 | 50.35 | 90 | 仁信新材 | 2023-12-07 四 | 19.22 | 19.23 | 19.14 | 19.30 | 19.00 | -0.47% | 1.77% | 6099 | 1166万 | 6.58 | 27.74 | 51.26 | 91 | 仁信新材 | 2023-12-06 三 | 19.08 | 19.13 | 19.23 | 19.40 | 19.07 | 0.52% | 1.78% | 6128 | 1183万 | 6.61 | 27.87 | 51.51 | 92 | 仁信新材 | 2023-12-05 二 | 19.44 | 19.48 | 19.13 | 19.47 | 19.12 | -1.80% | 1.55% | 5328 | 1027万 | 6.57 | 27.72 | 51.24 | 93 | 仁信新材 | 2023-12-04 一 | 19.69 | 19.59 | 19.48 | 19.72 | 19.45 | -0.56% | 1.44% | 4964 | 970万 | 6.69 | 28.23 | 52.17 | 94 | 仁信新材 | 2023-12-01 五 | 19.57 | 19.58 | 19.59 | 19.72 | 19.45 | 0.05% | 1.52% | 5220 | 1021万 | 6.73 | 28.39 | 52.47 | 95 | 仁信新材 | 2023-11-30 四 | 19.79 | 19.79 | 19.58 | 19.88 | 19.43 | -1.06% | 1.90% | 6545 | 1283万 | 6.73 | 28.38 | 52.44 | 96 | 仁信新材 | 2023-11-29 三 | 20.00 | 20.00 | 19.79 | 20.05 | 19.66 | -1.05% | 1.73% | 5955 | 1181万 | 6.8 | 28.68 | 53.01 | 97 | 仁信新材 | 2023-11-28 二 | 19.76 | 19.81 | 20.00 | 20.08 | 19.73 | 0.96% | 1.62% | 5555 | 1109万 | 6.87 | 28.98 | 53.57 | 98 | 仁信新材 | 2023-11-27 一 | 19.91 | 19.89 | 19.81 | 20.08 | 19.68 | -0.40% | 2.09% | 7188 | 1425万 | 6.81 | 28.71 | 53.06 | 99 | 仁信新材 | 2023-11-24 五 | 20.29 | 20.23 | 19.89 | 20.29 | 19.79 | -1.68% | 2.39% | 8221 | 1640万 | 6.83 | 28.82 | 53.27 | 100 | 仁信新材 | 2023-11-23 四 | 19.95 | 20.06 | 20.23 | 20.29 | 19.95 | 0.85% | 1.80% | 6177 | 1246万 | 6.95 | 29.32 | 54.18 | 101 | 仁信新材 | 2023-11-22 三 | 20.24 | 20.25 | 20.06 | 20.30 | 20.05 | -0.94% | 2.07% | 7097 | 1431万 | 6.89 | 29.07 | 53.73 | 102 | 仁信新材 | 2023-11-21 二 | 20.43 | 20.43 | 20.25 | 20.48 | 20.13 | -0.88% | 2.24% | 7712 | 1570万 | 6.96 | 29.35 | 54.24 | 103 | 仁信新材 | 2023-11-20 一 | 20.38 | 20.32 | 20.43 | 20.45 | 20.15 | 0.54% | 1.70% | 5852 | 1190万 | 7.02 | 29.61 | 54.72 | 104 | 仁信新材 | 2023-11-17 五 | 20.20 | 20.24 | 20.32 | 20.35 | 20.18 | 0.40% | 1.67% | 5740 | 1163万 | 6.98 | 29.45 | 54.42 | 105 | 仁信新材 | 2023-11-16 四 | 20.43 | 20.44 | 20.24 | 20.43 | 20.17 | -0.98% | 2.05% | 7047 | 1428万 | 6.95 | 29.33 | 54.21 | 106 | 仁信新材 | 2023-11-15 三 | 20.33 | 20.29 | 20.44 | 20.50 | 20.29 | 0.74% | 2.57% | 8822 | 1801万 | 7.02 | 29.62 | 54.75 | 107 | 仁信新材 | 2023-11-14 二 | 20.28 | 20.28 | 20.29 | 20.39 | 20.13 | 0.05% | 2.46% | 8446 | 1709万 | 6.97 | 29.4 | 54.34 | 108 | 仁信新材 | 2023-11-13 一 | 20.22 | 20.10 | 20.28 | 20.28 | 20.11 | 0.90% | 1.81% | 6215 | 1255万 | 6.97 | 29.39 | 54.32 | 109 | 仁信新材 | 2023-11-10 五 | 20.29 | 20.26 | 20.10 | 20.29 | 20.03 | -0.79% | 1.81% | 6221 | 1253万 | 6.91 | 29.13 | 53.84 | 110 | 仁信新材 | 2023-11-09 四 | 20.18 | 20.19 | 20.26 | 20.37 | 20.11 | 0.35% | 2.54% | 8719 | 1762万 | 6.96 | 29.36 | 54.26 | 111 | 仁信新材 | 2023-11-08 三 | 20.13 | 20.11 | 20.19 | 20.23 | 19.91 | 0.40% | 2.91% | 9993 | 2008万 | 6.94 | 29.26 | 54.08 | 112 | 仁信新材 | 2023-11-07 二 | 20.10 | 20.12 | 20.11 | 20.16 | 19.90 | -0.05% | 2.16% | 7427 | 1488万 | 6.91 | 29.14 | 53.86 | 113 | 仁信新材 | 2023-11-06 一 | 19.81 | 19.79 | 20.12 | 20.14 | 19.81 | 1.67% | 3.14% | 10785 | 2161万 | 6.91 | 29.16 | 53.89 | 114 | 仁信新材 | 2023-11-03 五 | 19.55 | 19.49 | 19.79 | 19.84 | 19.47 | 1.54% | 3.13% | 10765 | 2128万 | 6.8 | 28.68 | 53.01 | 115 | 仁信新材 | 2023-11-02 四 | 19.62 | 19.71 | 19.49 | 19.74 | 19.42 | -1.12% | 2.32% | 7983 | 1558万 | 6.7 | 28.24 | 52.2 | 116 | 仁信新材 | 2023-11-01 三 | 19.60 | 19.65 | 19.71 | 19.76 | 19.54 | 0.31% | 1.78% | 6100 | 1200万 | 6.77 | 28.56 | 52.79 | 117 | 仁信新材 | 2023-10-31 二 | 19.74 | 19.70 | 19.65 | 19.78 | 19.45 | -0.25% | 2.12% | 7276 | 1425万 | 6.75 | 28.48 | 52.63 | 118 | 仁信新材 | 2023-10-30 一 | 19.45 | 19.60 | 19.70 | 19.75 | 19.45 | 0.51% | 2.51% | 8636 | 1699万 | 6.77 | 28.55 | 52.76 | 119 | 仁信新材 | 2023-10-27 五 | 19.41 | 19.39 | 19.60 | 19.70 | 19.28 | 1.08% | 2.89% | 9933 | 1944万 | 6.73 | 28.4 | 52.5 | 120 | 仁信新材 | 2023-10-26 四 | 19.32 | 19.41 | 19.39 | 19.45 | 19.10 | -0.10% | 2.30% | 7904 | 1521万 | 6.66 | 28.1 | 51.93 | 121 | 仁信新材 | 2023-10-25 三 | 19.45 | 19.50 | 19.41 | 19.65 | 19.22 | -0.46% | 3.93% | 13489 | 2619万 | 6.67 | 28.13 | 51.99 | 122 | 仁信新材 | 2023-10-24 二 | 18.81 | 18.87 | 19.50 | 19.59 | 18.81 | 3.34% | 3.96% | 13615 | 2634万 | 6.7 | 28.26 | 38.74 | 123 | 仁信新材 | 2023-10-23 一 | 19.47 | 19.40 | 18.87 | 19.47 | 18.69 | -2.73% | 3.72% | 12790 | 2419万 | 6.48 | 27.35 | 37.49 | 124 | 仁信新材 | 2023-10-20 五 | 19.50 | 19.49 | 19.40 | 19.82 | 19.36 | -0.46% | 2.53% | 8706 | 1700万 | 6.67 | 28.11 | 38.55 | 125 | 仁信新材 | 2023-10-19 四 | 19.37 | 19.53 | 19.49 | 19.90 | 19.30 | -0.20% | 2.79% | 9576 | 1876万 | 6.7 | 28.24 | 38.72 | 126 | 仁信新材 | 2023-10-18 三 | 20.40 | 20.36 | 19.53 | 20.40 | 19.46 | -4.08% | 5.53% | 19012 | 3762万 | 6.71 | 28.3 | 38.8 | 127 | 仁信新材 | 2023-10-17 二 | 20.30 | 20.41 | 20.36 | 20.45 | 20.14 | -0.24% | 2.38% | 8176 | 1657万 | 7 | 29.51 | 40.45 | 128 | 仁信新材 | 2023-10-16 一 | 20.55 | 20.55 | 20.41 | 20.57 | 20.25 | -0.68% | 2.98% | 10244 | 2089万 | 7.01 | 29.58 | 40.55 | 129 | 仁信新材 | 2023-10-13 五 | 21.29 | 21.32 | 20.55 | 21.29 | 20.50 | -3.61% | 5.88% | 20203 | 4195万 | 7.06 | 29.78 | 40.83 | 130 | 仁信新材 | 2023-10-12 四 | 21.29 | 21.25 | 21.32 | 21.35 | 21.06 | 0.33% | 3.09% | 10601 | 2249万 | 7.33 | 30.9 | 42.36 | 131 | 仁信新材 | 2023-10-11 三 | 21.29 | 21.24 | 21.25 | 21.40 | 21.11 | 0.05% | 2.68% | 9193 | 1955万 | 7.3 | 30.8 | 42.22 | 132 | 仁信新材 | 2023-10-10 二 | 21.35 | 21.40 | 21.24 | 21.51 | 21.13 | -0.75% | 2.52% | 8658 | 1841万 | 7.3 | 30.78 | 42.2 | 133 | 仁信新材 | 2023-10-09 一 | 21.82 | 21.82 | 21.40 | 21.82 | 21.16 | -1.92% | 4.64% | 15944 | 3419万 | 7.35 | 31.01 | 42.52 | 134 | 仁信新材 | 2023-09-28 四 | 21.64 | 21.60 | 21.82 | 21.95 | 21.62 | 1.02% | 2.39% | 8226 | 1790万 | 7.5 | 31.62 | 43.35 | 135 | 仁信新材 | 2023-09-27 三 | 21.40 | 21.39 | 21.60 | 21.79 | 21.20 | 0.98% | 3.04% | 10432 | 2255万 | 7.42 | 31.3 | 42.92 | 136 | 仁信新材 | 2023-09-26 二 | 21.58 | 21.62 | 21.39 | 21.63 | 21.25 | -1.06% | 1.83% | 6294 | 1349万 | 7.35 | 31 | 42.5 | 137 | 仁信新材 | 2023-09-25 一 | 21.71 | 21.73 | 21.62 | 21.81 | 21.52 | -0.51% | 2.07% | 7098 | 1535万 | 7.43 | 31.33 | 42.96 | 138 | 仁信新材 | 2023-09-22 五 | 21.33 | 21.33 | 21.73 | 21.80 | 21.21 | 1.88% | 2.73% | 9383 | 2028万 | 7.47 | 31.49 | 43.18 | 139 | 仁信新材 | 2023-09-21 四 | 21.68 | 21.68 | 21.33 | 21.76 | 21.33 | -1.61% | 2.09% | 7173 | 1542万 | 7.33 | 30.91 | 42.38 | 140 | 仁信新材 | 2023-09-20 三 | 21.62 | 21.65 | 21.68 | 21.78 | 21.56 | 0.14% | 1.54% | 5291 | 1146万 | 7.45 | 31.42 | 43.08 | 141 | 仁信新材 | 2023-09-19 二 | 21.95 | 21.92 | 21.65 | 22.00 | 21.62 | -1.23% | 1.98% | 6804 | 1480万 | 7.44 | 31.38 | 43.02 | 142 | 仁信新材 | 2023-09-18 一 | 21.67 | 21.67 | 21.92 | 22.08 | 21.52 | 1.15% | 2.30% | 7918 | 1733万 | 7.53 | 31.77 | 43.55 | 143 | 仁信新材 | 2023-09-15 五 | 21.92 | 21.87 | 21.67 | 21.99 | 21.38 | -0.91% | 3.58% | 12300 | 2665万 | 7.45 | 31.4 | 43.06 | 144 | 仁信新材 | 2023-09-14 四 | 21.88 | 21.88 | 21.87 | 22.05 | 21.67 | -0.05% | 3.32% | 11422 | 2498万 | 7.51 | 31.69 | 43.45 | 145 | 仁信新材 | 2023-09-13 三 | 22.11 | 22.10 | 21.88 | 22.11 | 21.74 | -1.00% | 2.93% | 10060 | 2200万 | 7.52 | 31.71 | 43.47 | 146 | 仁信新材 | 2023-09-12 二 | 22.19 | 22.20 | 22.10 | 22.27 | 22.03 | -0.45% | 2.65% | 9101 | 2014万 | 7.59 | 32.03 | 43.91 | 147 | 仁信新材 | 2023-09-11 一 | 22.28 | 22.18 | 22.20 | 22.28 | 21.84 | 0.09% | 2.94% | 10106 | 2233万 | 7.63 | 32.17 | 44.11 | 148 | 仁信新材 | 2023-09-08 五 | 22.01 | 22.01 | 22.18 | 22.30 | 21.90 | 0.77% | 3.35% | 11515 | 2545万 | 7.62 | 32.14 | 44.07 | 149 | 仁信新材 | 2023-09-07 四 | 22.66 | 22.72 | 22.01 | 22.71 | 22.01 | -3.13% | 5.65% | 19423 | 4322万 | 7.56 | 31.9 | 43.73 | 150 | 仁信新材 | 2023-09-06 三 | 22.43 | 22.55 | 22.72 | 22.76 | 22.38 | 0.75% | 3.75% | 12879 | 2917万 | 7.81 | 32.93 | 45.14 | 151 | 仁信新材 | 2023-09-05 二 | 22.80 | 22.80 | 22.55 | 22.83 | 22.45 | -1.10% | 5.35% | 18369 | 4153万 | 7.75 | 32.68 | 44.8 | 152 | 仁信新材 | 2023-09-04 一 | 23.08 | 22.69 | 22.80 | 23.08 | 22.48 | 0.48% | 6.09% | 20926 | 4752万 | 7.83 | 33.04 | 45.3 | 153 | 仁信新材 | 2023-09-01 五 | 22.60 | 22.66 | 22.69 | 23.00 | 22.44 | 0.13% | 6.35% | 21837 | 4964万 | 7.8 | 32.88 | 45.08 | 154 | 仁信新材 | 2023-08-31 四 | 22.37 | 22.50 | 22.66 | 22.70 | 22.28 | 0.71% | 6.94% | 23850 | 5380万 | 7.79 | 32.84 | 45.02 | 155 | 仁信新材 | 2023-08-30 三 | 22.30 | 22.35 | 22.50 | 22.69 | 22.20 | 0.67% | 9.93% | 34128 | 7670万 | 7.73 | 32.61 | 44.71 | 156 | 仁信新材 | 2023-08-29 二 | 21.30 | 21.32 | 22.35 | 22.44 | 21.20 | 4.83% | 12.82% | 44058 | 9740万 | 7.68 | 32.39 | 44.41 | 157 | 仁信新材 | 2023-08-28 一 | 22.80 | 21.23 | 21.32 | 22.82 | 21.30 | 0.42% | 9.82% | 33750 | 7379万 | 7.33 | 30.9 | 42.36 | 158 | 仁信新材 | 2023-08-25 五 | 21.30 | 21.52 | 21.23 | 21.73 | 21.07 | -1.35% | 8.02% | 27570 | 5876万 | 7.3 | 30.77 | 42.18 | 159 | 仁信新材 | 2023-08-23 三 | 22.93 | 23.01 | 22.26 | 22.99 | 22.23 | -3.26% | 13.71% | 47114 | 10612万 | 7.65 | 32.26 | 39.8 | 160 | 仁信新材 | 2023-08-22 二 | 24.60 | 24.63 | 23.01 | 24.60 | 22.21 | -6.58% | 27.58% | 94759 | 22102万 | 7.91 | 33.35 | 41.14 |
|
行情刷新 | 流通股东
|