| 股票名称 | 代码 301398 | 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 | 星源卓镁 | 2024-10-22 二 | 46.80 | 46.53 | 46.27 | 46.93 | 45.10 | -0.56% | 15.52% | 37086 | 17077万 | 11.06 | 37.02 | 47.37 | 2 | 星源卓镁 | 2024-10-21 一 | 44.41 | 44.14 | 46.53 | 47.78 | 43.80 | 5.41% | 21.56% | 51522 | 23392万 | 11.12 | 37.22 | 47.64 | 3 | 星源卓镁 | 2024-10-18 五 | 42.44 | 42.41 | 44.14 | 44.98 | 41.50 | 4.08% | 13.81% | 32996 | 14387万 | 10.55 | 35.31 | 45.19 | 4 | 星源卓镁 | 2024-10-17 四 | 42.66 | 42.46 | 42.41 | 43.90 | 42.30 | -0.12% | 9.67% | 23115 | 9952万 | 10.14 | 33.93 | 43.42 | 5 | 星源卓镁 | 2024-10-16 三 | 41.79 | 43.23 | 42.46 | 43.88 | 41.50 | -1.78% | 9.09% | 21735 | 9231万 | 10.15 | 33.97 | 43.47 | 6 | 星源卓镁 | 2024-10-15 二 | 44.03 | 45.26 | 43.23 | 44.99 | 42.36 | -4.49% | 15.56% | 37193 | 16317万 | 10.33 | 34.58 | 44.26 | 7 | 星源卓镁 | 2024-10-14 一 | 41.80 | 45.51 | 45.26 | 46.50 | 41.80 | -0.55% | 21.02% | 50247 | 21898万 | 10.82 | 36.21 | 46.34 | 8 | 星源卓镁 | 2024-10-11 五 | 41.00 | 42.07 | 45.51 | 50.48 | 39.70 | 8.18% | 26.37% | 63022 | 29300万 | 10.88 | 36.41 | 46.6 | 9 | 星源卓镁 | 2024-10-10 四 | 43.13 | 43.13 | 42.07 | 44.43 | 41.88 | -2.46% | 9.23% | 22055 | 9514万 | 10.05 | 33.66 | 43.07 | 10 | 星源卓镁 | 2024-10-09 三 | 48.80 | 51.35 | 43.13 | 48.80 | 43.10 | -16.01% | 13.81% | 33014 | 15187万 | 10.31 | 34.5 | 44.16 | 11 | 星源卓镁 | 2024-10-08 二 | 50.33 | 44.85 | 51.35 | 52.86 | 46.01 | 14.49% | 19.77% | 47241 | 23505万 | 12.27 | 41.08 | 52.57 | 12 | 星源卓镁 | 2024-09-30 一 | 41.25 | 38.43 | 44.85 | 45.27 | 39.10 | 16.71% | 16.64% | 39774 | 16798万 | 10.72 | 35.88 | 45.92 | 13 | 星源卓镁 | 2024-09-27 五 | 35.99 | 35.79 | 38.43 | 39.39 | 35.90 | 7.38% | 13.34% | 31877 | 12072万 | 9.18 | 30.74 | 39.35 | 14 | 星源卓镁 | 2024-09-26 四 | 34.81 | 34.93 | 35.79 | 36.00 | 34.55 | 2.46% | 8.18% | 19542 | 6911万 | 8.55 | 28.63 | 36.64 | 15 | 星源卓镁 | 2024-09-25 三 | 34.98 | 34.09 | 34.93 | 36.50 | 34.71 | 2.46% | 9.37% | 22383 | 7963万 | 8.35 | 27.94 | 35.76 | 16 | 星源卓镁 | 2024-09-24 二 | 33.12 | 33.12 | 34.09 | 34.10 | 32.54 | 2.93% | 5.79% | 13849 | 4641万 | 8.15 | 27.27 | 34.9 | 17 | 星源卓镁 | 2024-09-23 一 | 32.82 | 33.02 | 33.12 | 33.39 | 32.51 | 0.30% | 2.94% | 7036 | 2324万 | 7.92 | 26.5 | 33.91 | 18 | 星源卓镁 | 2024-09-20 五 | 32.96 | 33.15 | 33.02 | 33.50 | 32.70 | -0.39% | 3.62% | 8663 | 2868万 | 7.89 | 26.42 | 33.81 | 19 | 星源卓镁 | 2024-09-19 四 | 32.50 | 32.25 | 33.15 | 33.25 | 32.00 | 2.79% | 4.19% | 10006 | 3263万 | 7.92 | 26.52 | 33.94 | 20 | 星源卓镁 | 2024-09-18 三 | 31.92 | 32.01 | 32.25 | 32.51 | 31.56 | 0.75% | 2.98% | 7117 | 2286万 | 7.71 | 25.8 | 33.02 | 21 | 星源卓镁 | 2024-09-13 五 | 32.90 | 32.97 | 32.01 | 32.95 | 32.00 | -2.91% | 3.42% | 8174 | 2638万 | 7.65 | 25.61 | 32.77 | 22 | 星源卓镁 | 2024-09-12 四 | 33.90 | 33.94 | 32.97 | 34.21 | 32.94 | -2.86% | 4.59% | 10963 | 3651万 | 7.88 | 26.38 | 33.76 | 23 | 星源卓镁 | 2024-09-11 三 | 34.09 | 34.19 | 33.94 | 34.40 | 33.62 | -0.73% | 2.69% | 6420 | 2185万 | 8.11 | 27.15 | 34.75 | 24 | 星源卓镁 | 2024-09-10 二 | 33.38 | 33.60 | 34.19 | 34.28 | 33.32 | 1.76% | 4.09% | 9781 | 3313万 | 8.17 | 27.35 | 35.01 | 25 | 星源卓镁 | 2024-09-09 一 | 33.50 | 34.12 | 33.60 | 34.15 | 33.02 | -1.52% | 5.15% | 12298 | 4130万 | 8.03 | 26.88 | 34.4 | 26 | 星源卓镁 | 2024-09-06 五 | 34.57 | 34.75 | 34.12 | 35.89 | 34.10 | -1.81% | 8.33% | 19907 | 6939万 | 8.15 | 27.3 | 34.93 | 27 | 星源卓镁 | 2024-09-05 四 | 35.65 | 35.71 | 34.75 | 36.45 | 34.31 | -2.69% | 11.51% | 27500 | 9650万 | 8.31 | 27.8 | 35.58 | 28 | 星源卓镁 | 2024-09-04 三 | 34.60 | 34.28 | 35.71 | 36.18 | 34.14 | 4.17% | 13.81% | 33016 | 11579万 | 8.53 | 28.57 | 36.56 | 29 | 星源卓镁 | 2024-09-03 二 | 33.19 | 33.67 | 34.28 | 34.29 | 32.68 | 1.81% | 6.83% | 16332 | 5507万 | 8.19 | 27.42 | 35.1 | 30 | 星源卓镁 | 2024-09-02 一 | 33.08 | 33.40 | 33.67 | 34.80 | 32.86 | 0.81% | 8.42% | 20134 | 6785万 | 8.05 | 26.94 | 34.47 | 31 | 星源卓镁 | 2024-08-30 五 | 33.15 | 33.23 | 33.40 | 34.20 | 33.02 | 0.51% | 5.03% | 12025 | 4050万 | 7.98 | 26.72 | 34.2 | 32 | 星源卓镁 | 2024-08-29 四 | 32.01 | 32.52 | 33.23 | 33.28 | 32.01 | 2.18% | 3.40% | 8116 | 2678万 | 7.94 | 26.58 | 34.02 | 33 | 星源卓镁 | 2024-08-28 三 | 32.47 | 32.47 | 32.52 | 32.92 | 32.00 | 0.15% | 2.38% | 5696 | 1849万 | 7.77 | 26.02 | 32.2 | 34 | 星源卓镁 | 2024-08-27 二 | 33.26 | 33.58 | 32.47 | 33.41 | 31.75 | -3.31% | 2.94% | 7015 | 2299万 | 7.76 | 25.98 | 32.15 | 35 | 星源卓镁 | 2024-08-26 一 | 32.82 | 33.20 | 33.58 | 33.90 | 32.82 | 1.14% | 3.68% | 8805 | 2956万 | 8.03 | 26.86 | 33.25 | 36 | 星源卓镁 | 2024-08-23 五 | 33.03 | 33.02 | 33.20 | 33.95 | 32.49 | 0.55% | 4.28% | 10227 | 3387万 | 7.93 | 26.56 | 32.87 | 37 | 星源卓镁 | 2024-08-22 四 | 33.66 | 33.96 | 33.02 | 34.19 | 33.01 | -2.77% | 4.68% | 11182 | 3732万 | 7.89 | 26.42 | 32.69 | 38 | 星源卓镁 | 2024-08-21 三 | 33.43 | 33.97 | 33.96 | 34.39 | 33.43 | -0.03% | 4.43% | 10596 | 3608万 | 8.12 | 27.17 | 33.62 | 39 | 星源卓镁 | 2024-08-20 二 | 33.70 | 34.25 | 33.97 | 34.69 | 33.50 | -0.82% | 6.25% | 14947 | 5099万 | 8.12 | 27.18 | 33.63 | 40 | 星源卓镁 | 2024-08-19 一 | 36.66 | 36.84 | 34.25 | 36.66 | 34.17 | -7.03% | 12.35% | 29514 | 10310万 | 8.19 | 27.4 | 33.91 | 41 | 星源卓镁 | 2024-08-16 五 | 34.97 | 33.96 | 36.84 | 37.90 | 34.69 | 8.48% | 13.79% | 32969 | 11902万 | 8.8 | 29.47 | 36.47 | 42 | 星源卓镁 | 2024-08-15 四 | 33.38 | 33.66 | 33.96 | 34.14 | 33.23 | 0.89% | 3.52% | 8409 | 2835万 | 8.12 | 27.17 | 33.62 | 43 | 星源卓镁 | 2024-08-14 三 | 33.88 | 33.93 | 33.66 | 34.17 | 33.66 | -0.80% | 1.86% | 4448 | 1505万 | 8.04 | 26.93 | 33.33 | 44 | 星源卓镁 | 2024-08-13 二 | 33.69 | 33.75 | 33.93 | 34.09 | 33.48 | 0.53% | 2.26% | 5401 | 1825万 | 8.11 | 27.14 | 33.59 | 45 | 星源卓镁 | 2024-08-12 一 | 34.02 | 34.29 | 33.75 | 34.55 | 33.60 | -1.57% | 2.32% | 5533 | 1873万 | 8.07 | 27 | 33.41 | 46 | 星源卓镁 | 2024-08-09 五 | 34.79 | 34.59 | 34.29 | 35.30 | 34.29 | -0.87% | 2.64% | 6321 | 2193万 | 8.2 | 27.43 | 33.95 | 47 | 星源卓镁 | 2024-08-08 四 | 35.55 | 35.49 | 34.59 | 35.80 | 34.36 | -2.54% | 3.59% | 8571 | 2975万 | 8.27 | 27.67 | 34.25 | 48 | 星源卓镁 | 2024-08-07 三 | 35.66 | 35.89 | 35.49 | 36.30 | 35.42 | -1.11% | 2.87% | 6865 | 2464万 | 8.48 | 28.39 | 35.14 | 49 | 星源卓镁 | 2024-08-06 二 | 35.77 | 35.60 | 35.89 | 36.70 | 35.43 | 0.81% | 2.86% | 6838 | 2449万 | 8.58 | 28.71 | 35.53 | 50 | 星源卓镁 | 2024-08-05 一 | 36.30 | 36.73 | 35.60 | 37.25 | 35.52 | -3.08% | 4.57% | 10927 | 3970万 | 8.51 | 28.48 | 35.25 | 51 | 星源卓镁 | 2024-08-02 五 | 37.65 | 37.86 | 36.73 | 38.26 | 36.68 | -2.98% | 4.90% | 11710 | 4386万 | 8.78 | 29.38 | 36.36 | 52 | 星源卓镁 | 2024-08-01 四 | 37.73 | 37.74 | 37.86 | 38.17 | 37.45 | 0.32% | 4.13% | 9876 | 3737万 | 9.05 | 30.29 | 37.48 | 53 | 星源卓镁 | 2024-07-31 三 | 36.67 | 36.48 | 37.74 | 37.87 | 36.31 | 3.45% | 5.14% | 12275 | 4584万 | 9.02 | 30.19 | 37.36 | 54 | 星源卓镁 | 2024-07-30 二 | 36.57 | 36.82 | 36.48 | 37.24 | 36.20 | -0.92% | 3.57% | 8541 | 3128万 | 8.72 | 29.18 | 36.12 | 55 | 星源卓镁 | 2024-07-29 一 | 36.38 | 36.38 | 36.82 | 37.29 | 35.80 | 1.21% | 4.69% | 11220 | 4100万 | 8.8 | 29.46 | 36.45 | 56 | 星源卓镁 | 2024-07-26 五 | 35.38 | 35.38 | 36.38 | 36.50 | 35.38 | 2.83% | 4.63% | 11054 | 4001万 | 8.69 | 29.1 | 36.02 | 57 | 星源卓镁 | 2024-07-25 四 | 34.60 | 34.94 | 35.38 | 35.96 | 34.22 | 1.26% | 4.56% | 10892 | 3830万 | 8.46 | 28.3 | 35.03 | 58 | 星源卓镁 | 2024-07-24 三 | 35.90 | 36.21 | 34.94 | 36.37 | 34.72 | -3.51% | 5.47% | 13075 | 4618万 | 8.35 | 27.95 | 34.59 | 59 | 星源卓镁 | 2024-07-23 二 | 37.77 | 37.75 | 36.21 | 38.19 | 36.21 | -4.08% | 4.67% | 11158 | 4155万 | 8.65 | 28.97 | 35.85 | 60 | 星源卓镁 | 2024-07-22 一 | 37.00 | 37.50 | 37.75 | 38.26 | 37.00 | 0.67% | 4.03% | 9627 | 3620万 | 9.02 | 30.2 | 37.37 | 61 | 星源卓镁 | 2024-07-19 五 | 37.06 | 37.54 | 37.50 | 38.17 | 37.06 | -0.11% | 4.65% | 11115 | 4207万 | 8.96 | 30 | 37.13 | 62 | 星源卓镁 | 2024-07-18 四 | 38.00 | 38.41 | 37.54 | 38.00 | 36.38 | -2.27% | 5.98% | 14303 | 5313万 | 8.97 | 30.03 | 37.17 | 63 | 星源卓镁 | 2024-07-17 三 | 40.50 | 41.27 | 38.41 | 40.94 | 38.41 | -6.93% | 8.79% | 21016 | 8252万 | 9.18 | 30.73 | 38.03 | 64 | 星源卓镁 | 2024-07-16 二 | 41.11 | 41.76 | 41.27 | 41.39 | 40.24 | -1.17% | 8.83% | 21094 | 8630万 | 9.86 | 33.02 | 40.86 | 65 | 星源卓镁 | 2024-07-15 一 | 41.01 | 41.39 | 41.76 | 42.60 | 40.40 | 0.89% | 11.55% | 27605 | 11500万 | 9.98 | 33.41 | 41.34 | 66 | 星源卓镁 | 2024-07-12 五 | 39.41 | 40.01 | 41.39 | 41.98 | 39.36 | 3.45% | 12.34% | 29488 | 12124万 | 9.89 | 33.11 | 40.98 | 67 | 星源卓镁 | 2024-07-11 四 | 40.13 | 39.50 | 40.01 | 40.73 | 39.83 | 1.29% | 9.62% | 22986 | 9236万 | 9.56 | 32.01 | 39.61 | 68 | 星源卓镁 | 2024-07-10 三 | 38.86 | 37.77 | 39.50 | 43.00 | 38.80 | 4.58% | 11.27% | 26939 | 10847万 | 9.44 | 31.6 | 39.11 | 69 | 星源卓镁 | 2024-07-09 二 | 36.68 | 36.64 | 37.77 | 37.81 | 36.11 | 3.08% | 4.04% | 9660 | 3582万 | 9.03 | 30.22 | 37.39 | 70 | 星源卓镁 | 2024-07-08 一 | 37.96 | 37.94 | 36.64 | 38.07 | 36.52 | -3.43% | 2.86% | 6836 | 2534万 | 8.76 | 29.31 | 36.28 | 71 | 星源卓镁 | 2024-07-05 五 | 38.00 | 38.01 | 37.94 | 38.32 | 36.82 | -0.18% | 2.93% | 7011 | 2641万 | 9.07 | 30.35 | 37.56 | 72 | 星源卓镁 | 2024-07-04 四 | 38.85 | 38.81 | 38.01 | 39.98 | 37.82 | -2.06% | 3.92% | 9376 | 3623万 | 9.08 | 30.41 | 37.63 | 73 | 星源卓镁 | 2024-07-03 三 | 39.95 | 39.85 | 38.81 | 40.63 | 38.81 | -2.61% | 3.23% | 7710 | 3047万 | 9.28 | 31.05 | 38.42 | 74 | 星源卓镁 | 2024-07-02 二 | 40.72 | 40.64 | 39.85 | 40.74 | 39.65 | -1.94% | 3.00% | 7179 | 2871万 | 9.52 | 31.88 | 39.45 | 75 | 星源卓镁 | 2024-07-01 一 | 40.23 | 40.55 | 40.64 | 41.28 | 39.63 | 0.22% | 3.63% | 8676 | 3504万 | 9.71 | 32.51 | 40.24 | 76 | 星源卓镁 | 2024-06-28 五 | 40.33 | 40.34 | 40.55 | 41.45 | 39.83 | 0.52% | 3.34% | 7981 | 3264万 | 9.69 | 32.44 | 40.15 | 77 | 星源卓镁 | 2024-06-27 四 | 41.56 | 41.56 | 40.34 | 41.78 | 40.03 | -2.94% | 2.80% | 6690 | 2741万 | 9.64 | 32.27 | 39.94 | 78 | 星源卓镁 | 2024-06-26 三 | 40.11 | 40.40 | 41.91 | 41.91 | 39.51 | 3.74% | 4.12% | 9845 | 4036万 | 10.02 | 33.53 | 41.49 | 79 | 星源卓镁 | 2024-06-25 二 | 39.94 | 39.87 | 40.40 | 41.45 | 39.58 | 1.33% | 4.28% | 10241 | 4154万 | 9.66 | 32.32 | 40 | 80 | 星源卓镁 | 2024-06-24 一 | 41.69 | 41.90 | 39.87 | 42.10 | 39.71 | -4.84% | 4.15% | 9917 | 4033万 | 9.53 | 31.9 | 39.47 | 81 | 星源卓镁 | 2024-06-21 五 | 42.53 | 42.48 | 41.90 | 42.53 | 41.15 | -1.37% | 2.69% | 6426 | 2694万 | 10.01 | 33.52 | 41.48 | 82 | 星源卓镁 | 2024-06-20 四 | 43.70 | 44.01 | 42.48 | 43.83 | 42.10 | -3.48% | 4.28% | 10239 | 4383万 | 10.15 | 33.98 | 42.06 | 83 | 星源卓镁 | 2024-06-19 三 | 44.14 | 44.14 | 44.01 | 44.89 | 43.93 | -0.29% | 5.19% | 12400 | 5507万 | 10.52 | 35.21 | 43.57 | 84 | 星源卓镁 | 2024-06-18 二 | 42.92 | 42.95 | 44.14 | 44.31 | 42.51 | 2.77% | 5.45% | 13028 | 5722万 | 10.55 | 35.31 | 43.7 | 85 | 星源卓镁 | 2024-06-17 一 | 42.50 | 42.46 | 42.95 | 43.39 | 42.43 | 1.15% | 3.50% | 8363 | 3588万 | 10.27 | 34.36 | 42.52 | 86 | 星源卓镁 | 2024-06-14 五 | 43.32 | 43.00 | 42.46 | 43.37 | 42.00 | -1.26% | 4.19% | 9010 | 3817万 | 9.13 | 33.97 | 42.04 | 87 | 星源卓镁 | 2024-06-13 四 | 43.58 | 43.16 | 43.00 | 43.59 | 42.81 | -0.37% | 4.38% | 9420 | 4067万 | 9.24 | 34.4 | 42.57 | 88 | 星源卓镁 | 2024-06-12 三 | 42.61 | 42.61 | 43.16 | 43.56 | 42.13 | 1.29% | 4.04% | 8688 | 3751万 | 9.28 | 34.53 | 42.73 | 89 | 星源卓镁 | 2024-06-11 二 | 42.00 | 42.08 | 42.61 | 42.80 | 40.89 | 1.26% | 4.46% | 9589 | 4023万 | 9.16 | 34.09 | 42.19 | 90 | 星源卓镁 | 2024-06-07 五 | 41.70 | 41.45 | 42.08 | 42.57 | 41.70 | 1.52% | 4.81% | 10332 | 4353万 | 9.05 | 33.66 | 41.66 | 91 | 星源卓镁 | 2024-06-06 四 | 43.45 | 43.50 | 41.45 | 43.90 | 40.98 | -4.71% | 7.50% | 16120 | 6768万 | 8.91 | 33.16 | 41.04 | 92 | 星源卓镁 | 2024-06-05 三 | 44.55 | 44.54 | 43.50 | 44.90 | 43.50 | -2.33% | 4.35% | 9355 | 4138万 | 9.35 | 34.8 | 43.07 | 93 | 星源卓镁 | 2024-06-04 二 | 44.38 | 45.09 | 44.54 | 45.26 | 43.88 | -1.22% | 5.70% | 12260 | 5436万 | 9.58 | 35.63 | 44.1 | 94 | 星源卓镁 | 2024-06-03 一 | 46.24 | 46.30 | 45.09 | 46.56 | 44.62 | -2.61% | 7.16% | 15392 | 7015万 | 9.69 | 36.07 | 44.64 | 95 | 星源卓镁 | 2024-05-31 五 | 44.51 | 45.00 | 46.30 | 46.30 | 44.51 | 2.89% | 8.69% | 18687 | 8567万 | 9.95 | 37.04 | 45.84 | 96 | 星源卓镁 | 2024-05-30 四 | 46.47 | 45.40 | 45.00 | 46.58 | 44.90 | -0.88% | 5.68% | 12222 | 5566万 | 9.68 | 36 | 44.55 | 97 | 星源卓镁 | 2024-05-29 三 | 44.51 | 44.75 | 45.40 | 46.09 | 44.44 | 1.45% | 5.96% | 12805 | 5794万 | 9.76 | 36.32 | 44.95 | 98 | 星源卓镁 | 2024-05-28 二 | 45.01 | 45.42 | 44.75 | 45.29 | 44.50 | -1.48% | 4.15% | 8932 | 4015万 | 9.62 | 35.8 | 44.31 | 99 | 星源卓镁 | 2024-05-27 一 | 43.69 | 44.19 | 45.42 | 45.50 | 43.50 | 2.78% | 6.98% | 15017 | 6673万 | 9.77 | 36.34 | 44.97 | 100 | 星源卓镁 | 2024-05-24 五 | 46.16 | 46.20 | 44.19 | 46.21 | 44.00 | -4.35% | 9.73% | 20920 | 9363万 | 9.5 | 35.35 | 43.75 | 101 | 星源卓镁 | 2024-05-23 四 | 46.80 | 46.91 | 46.20 | 47.88 | 46.12 | -1.51% | 7.64% | 16436 | 7740万 | 9.93 | 36.96 | 45.74 | 102 | 星源卓镁 | 2024-05-22 三 | 47.35 | 47.30 | 46.91 | 47.76 | 46.75 | -0.82% | 6.04% | 12987 | 6120万 | 10.09 | 37.53 | 46.44 | 103 | 星源卓镁 | 2024-05-21 二 | 47.51 | 47.82 | 47.30 | 47.74 | 46.70 | -1.09% | 6.63% | 14247 | 6727万 | 10.17 | 37.84 | 46.83 | 104 | 星源卓镁 | 2024-05-20 一 | 47.71 | 47.60 | 47.82 | 48.83 | 47.21 | 0.46% | 7.59% | 16317 | 7820万 | 10.28 | 38.26 | 47.34 | 105 | 星源卓镁 | 2024-05-17 五 | 47.69 | 47.34 | 47.60 | 48.28 | 46.42 | 0.55% | 8.32% | 17888 | 8483万 | 10.23 | 38.08 | 47.13 | 106 | 星源卓镁 | 2024-05-16 四 | 46.33 | 46.28 | 47.34 | 48.50 | 46.33 | 2.29% | 9.38% | 20170 | 9604万 | 10.18 | 37.87 | 46.87 | 107 | 星源卓镁 | 2024-05-15 三 | 46.10 | 46.16 | 46.28 | 47.29 | 45.60 | 0.26% | 6.73% | 14469 | 6746万 | 9.95 | 37.02 | 45.82 | 108 | 星源卓镁 | 2024-05-14 二 | 46.47 | 45.77 | 46.16 | 46.73 | 45.31 | 0.85% | 7.56% | 16262 | 7513万 | 9.92 | 36.93 | 45.7 | 109 | 星源卓镁 | 2024-05-13 一 | 48.18 | 48.90 | 45.77 | 48.30 | 45.50 | -6.40% | 12.11% | 26028 | 12101万 | 9.84 | 36.62 | 45.32 | 110 | 星源卓镁 | 2024-05-10 五 | 50.10 | 50.00 | 48.90 | 50.59 | 48.90 | -2.20% | 7.00% | 15051 | 7426万 | 10.51 | 39.12 | 48.41 | 111 | 星源卓镁 | 2024-05-09 四 | 50.00 | 50.26 | 50.00 | 50.90 | 49.66 | -0.52% | 9.07% | 19497 | 9774万 | 10.75 | 40 | 49.5 | 112 | 星源卓镁 | 2024-05-08 三 | 52.00 | 51.86 | 50.26 | 52.39 | 50.08 | -3.09% | 9.59% | 20610 | 10519万 | 10.81 | 40.21 | 49.76 | 113 | 星源卓镁 | 2024-05-07 二 | 51.91 | 52.32 | 51.86 | 53.40 | 51.03 | -0.88% | 11.91% | 25617 | 13389万 | 11.15 | 41.49 | 51.34 | 114 | 星源卓镁 | 2024-05-06 一 | 52.06 | 51.68 | 52.32 | 54.05 | 52.06 | 1.24% | 12.23% | 26284 | 13913万 | 11.25 | 41.86 | 51.8 | 115 | 星源卓镁 | 2024-04-30 二 | 54.21 | 53.80 | 51.68 | 54.59 | 51.56 | -3.94% | 16.07% | 34558 | 18309万 | 11.11 | 41.34 | 51.17 | 116 | 星源卓镁 | 2024-04-29 一 | 51.20 | 51.25 | 53.80 | 54.66 | 50.40 | 4.98% | 24.33% | 52313 | 27502万 | 11.57 | 43.04 | 53.27 | 117 | 星源卓镁 | 2024-04-26 五 | 52.03 | 51.78 | 51.25 | 53.80 | 51.00 | -1.02% | 23.09% | 49645 | 25886万 | 11.02 | 41 | 50.74 | 118 | 星源卓镁 | 2024-04-25 四 | 51.00 | 50.80 | 51.78 | 52.50 | 49.50 | 1.93% | 19.33% | 41550 | 21170万 | 11.13 | 41.42 | 51.73 | 119 | 星源卓镁 | 2024-04-24 三 | 48.66 | 48.32 | 50.80 | 51.00 | 47.68 | 5.13% | 19.04% | 40938 | 20548万 | 10.92 | 40.64 | 50.75 | 120 | 星源卓镁 | 2024-04-23 二 | 46.11 | 45.70 | 48.32 | 48.97 | 46.11 | 5.73% | 14.88% | 31986 | 15368万 | 10.39 | 38.66 | 48.27 | 121 | 星源卓镁 | 2024-04-22 一 | 47.66 | 48.10 | 45.70 | 48.28 | 45.00 | -4.99% | 12.00% | 25802 | 11886万 | 9.83 | 36.56 | 45.65 | 122 | 星源卓镁 | 2024-04-19 五 | 47.00 | 47.49 | 48.10 | 48.96 | 46.79 | 1.28% | 15.56% | 33457 | 16121万 | 10.34 | 38.48 | 48.05 | 123 | 星源卓镁 | 2024-04-18 四 | 45.54 | 45.63 | 47.49 | 49.55 | 44.85 | 4.08% | 21.18% | 45528 | 21838万 | 10.21 | 37.99 | 47.44 | 124 | 星源卓镁 | 2024-04-17 三 | 42.77 | 41.41 | 45.63 | 45.69 | 42.77 | 10.19% | 14.18% | 30489 | 13630万 | 9.81 | 36.5 | 45.58 | 125 | 星源卓镁 | 2024-04-16 二 | 46.86 | 47.61 | 41.41 | 47.03 | 40.94 | -13.02% | 14.07% | 30245 | 13019万 | 8.9 | 33.13 | 41.37 | 126 | 星源卓镁 | 2024-04-15 一 | 47.51 | 47.58 | 47.61 | 48.96 | 45.00 | 0.06% | 10.10% | 21719 | 10362万 | 10.24 | 38.09 | 47.56 | 127 | 星源卓镁 | 2024-04-12 五 | 48.36 | 48.22 | 47.58 | 49.31 | 47.55 | -1.33% | 8.55% | 18389 | 8905万 | 10.23 | 38.06 | 47.53 | 128 | 星源卓镁 | 2024-04-11 四 | 50.21 | 51.19 | 48.22 | 50.33 | 47.87 | -5.80% | 13.21% | 28392 | 13883万 | 10.37 | 38.58 | 48.17 | 129 | 星源卓镁 | 2024-04-10 三 | 52.31 | 52.88 | 51.19 | 53.88 | 46.35 | -3.20% | 18.15% | 39019 | 19811万 | 11.01 | 40.95 | 51.14 | 130 | 星源卓镁 | 2024-04-09 二 | 54.98 | 55.56 | 52.88 | 56.16 | 52.27 | -4.82% | 15.74% | 33839 | 18074万 | 11.37 | 42.3 | 60.24 | 131 | 星源卓镁 | 2024-04-08 一 | 54.70 | 55.82 | 55.56 | 58.04 | 54.65 | -0.47% | 13.72% | 29490 | 16753万 | 11.95 | 44.45 | 63.3 | 132 | 星源卓镁 | 2024-04-03 三 | 58.27 | 60.01 | 55.82 | 59.29 | 54.55 | -6.98% | 21.92% | 47122 | 26815万 | 12 | 44.66 | 63.59 | 133 | 星源卓镁 | 2024-04-02 二 | 56.49 | 56.59 | 60.01 | 61.59 | 55.51 | 6.04% | 35.44% | 76198 | 44782万 | 12.9 | 48.01 | 68.37 | 134 | 星源卓镁 | 2024-04-01 一 | 56.57 | 55.81 | 56.59 | 56.80 | 54.36 | 1.40% | 16.80% | 36122 | 20140万 | 12.17 | 45.27 | 64.47 | 135 | 星源卓镁 | 2024-03-29 五 | 60.13 | 57.21 | 55.81 | 60.50 | 55.49 | -2.45% | 24.60% | 52890 | 30478万 | 12 | 44.65 | 63.58 | 136 | 星源卓镁 | 2024-03-28 四 | 52.56 | 51.98 | 57.21 | 58.12 | 52.56 | 10.06% | 26.94% | 57929 | 32527万 | 12.3 | 45.77 | 65.18 | 137 | 星源卓镁 | 2024-03-27 三 | 55.33 | 55.51 | 51.98 | 56.97 | 51.66 | -6.36% | 18.55% | 39881 | 21527万 | 11.18 | 41.58 | 59.22 | 138 | 星源卓镁 | 2024-03-26 二 | 55.23 | 56.91 | 55.51 | 58.96 | 53.30 | -2.46% | 17.87% | 38420 | 21671万 | 11.93 | 44.41 | 63.24 |
|
行情刷新 | 流通股东
|