| 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 | 2024-04-30 二 | 54.21 | 53.80 | 51.68 | 54.59 | 51.56 | -3.94% | 16.07% | 34558 | 18309万 | 11.11 | 41.34 | 51.17 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 6 | 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 | 7 | 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 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 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 | 13 | 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 | 14 | 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 | 15 | 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 | 16 | 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 | 17 | 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 | 18 | 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 | 19 | 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 | 20 | 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 | 21 | 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 | 22 | 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 | 23 | 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 | 24 | 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 | 25 | 星源卓镁 | 2024-03-25 一 | 60.35 | 61.16 | 56.91 | 63.99 | 56.50 | -6.95% | 28.21% | 60656 | 36523万 | 12.24 | 45.53 | 64.84 | 26 | 星源卓镁 | 2024-03-22 五 | 58.00 | 58.66 | 61.16 | 63.66 | 56.40 | 4.26% | 37.18% | 79937 | 47820万 | 13.15 | 48.93 | 69.68 | 27 | 星源卓镁 | 2024-03-21 四 | 55.58 | 56.20 | 58.66 | 60.60 | 54.47 | 4.38% | 35.50% | 76329 | 43810万 | 12.61 | 46.93 | 66.83 | 28 | 星源卓镁 | 2024-03-20 三 | 54.40 | 54.59 | 56.20 | 56.25 | 54.00 | 2.95% | 21.91% | 47111 | 25967万 | 12.08 | 44.96 | 64.03 | 29 | 星源卓镁 | 2024-03-19 二 | 56.00 | 57.61 | 54.59 | 57.88 | 54.45 | -5.24% | 24.90% | 53533 | 29814万 | 11.74 | 43.67 | 62.19 | 30 | 星源卓镁 | 2024-03-18 一 | 58.35 | 55.90 | 57.61 | 61.90 | 56.70 | 3.06% | 37.12% | 79809 | 46795万 | 12.39 | 46.09 | 65.63 | 31 | 星源卓镁 | 2024-03-15 五 | 52.75 | 53.00 | 55.90 | 56.78 | 52.75 | 5.47% | 33.82% | 72720 | 40007万 | 12.02 | 44.72 | 63.69 | 32 | 星源卓镁 | 2024-03-14 四 | 53.94 | 55.30 | 53.00 | 54.99 | 51.78 | -4.16% | 26.95% | 57950 | 30773万 | 11.39 | 42.4 | 60.38 | 33 | 星源卓镁 | 2024-03-08 五 | 42.99 | 43.19 | 44.37 | 45.15 | 42.20 | 2.73% | 13.99% | 30077 | 13126万 | 9.54 | 35.5 | 50.55 | 34 | 星源卓镁 | 2024-03-07 四 | 45.62 | 46.12 | 43.19 | 46.94 | 43.16 | -6.35% | 18.71% | 40218 | 18127万 | 9.29 | 34.55 | 49.21 | 35 | 星源卓镁 | 2024-03-06 三 | 44.00 | 45.31 | 46.12 | 49.98 | 43.30 | 1.79% | 27.21% | 58497 | 27315万 | 9.92 | 36.9 | 52.54 | 36 | 星源卓镁 | 2024-03-05 二 | 42.53 | 42.87 | 45.31 | 45.75 | 42.15 | 5.69% | 20.00% | 42992 | 19141万 | 9.74 | 36.25 | 51.62 | 37 | 星源卓镁 | 2024-03-04 一 | 42.96 | 42.69 | 42.87 | 43.51 | 41.23 | 0.42% | 9.85% | 21188 | 9012万 | 9.22 | 34.3 | 48.84 | 38 | 星源卓镁 | 2024-03-01 五 | 42.95 | 42.60 | 42.69 | 44.80 | 42.36 | 0.21% | 11.92% | 25620 | 11066万 | 9.18 | 34.15 | 48.64 | 39 | 星源卓镁 | 2024-02-29 四 | 39.01 | 40.00 | 42.60 | 42.61 | 39.01 | 6.50% | 13.36% | 28729 | 11976万 | 9.16 | 34.08 | 48.53 | 40 | 星源卓镁 | 2024-02-28 三 | 46.00 | 47.08 | 40.00 | 46.43 | 39.80 | -15.04% | 18.91% | 40646 | 17999万 | 8.6 | 32 | 45.57 | 41 | 星源卓镁 | 2024-02-27 二 | 43.80 | 44.63 | 47.08 | 48.00 | 43.00 | 5.49% | 20.75% | 44619 | 20488万 | 10.12 | 37.66 | 53.64 | 42 | 星源卓镁 | 2024-02-26 一 | 45.12 | 42.90 | 44.63 | 45.89 | 41.96 | 4.03% | 21.65% | 46553 | 20320万 | 9.6 | 35.7 | 50.85 | 43 | 星源卓镁 | 2024-02-23 五 | 40.32 | 40.46 | 42.90 | 43.68 | 39.70 | 6.03% | 18.63% | 40048 | 16461万 | 9.22 | 34.32 | 48.87 | 44 | 星源卓镁 | 2024-02-22 四 | 39.00 | 39.95 | 40.46 | 40.59 | 38.67 | 1.28% | 15.77% | 33910 | 13446万 | 8.7 | 32.37 | 46.1 | 45 | 星源卓镁 | 2024-02-21 三 | 36.41 | 36.92 | 39.95 | 43.57 | 36.40 | 8.21% | 19.32% | 41535 | 16842万 | 8.59 | 31.96 | 45.51 | 46 | 星源卓镁 | 2024-02-20 二 | 35.51 | 36.31 | 36.92 | 37.20 | 35.31 | 1.68% | 9.16% | 19686 | 7199万 | 7.94 | 29.54 | 42.06 | 47 | 星源卓镁 | 2024-02-19 一 | 35.20 | 33.83 | 36.31 | 36.38 | 34.50 | 7.33% | 11.65% | 25045 | 8948万 | 7.81 | 29.05 | 41.37 | 48 | 星源卓镁 | 2024-02-08 四 | 30.45 | 30.82 | 33.83 | 34.29 | 30.10 | 9.77% | 12.82% | 27557 | 8977万 | 7.27 | 27.06 | 38.54 | 49 | 星源卓镁 | 2024-02-07 三 | 32.05 | 32.04 | 30.82 | 33.30 | 30.54 | -3.81% | 12.11% | 26039 | 8303万 | 6.63 | 24.66 | 35.11 | 50 | 星源卓镁 | 2024-02-06 二 | 29.20 | 29.65 | 32.04 | 32.59 | 27.00 | 8.06% | 14.03% | 30169 | 9026万 | 6.89 | 25.63 | 36.5 | 51 | 星源卓镁 | 2024-02-05 一 | 35.00 | 35.60 | 29.65 | 35.44 | 29.58 | -16.71% | 12.64% | 27177 | 8578万 | 6.37 | 23.72 | 33.78 | 52 | 星源卓镁 | 2024-02-02 五 | 37.80 | 37.05 | 35.60 | 38.80 | 34.03 | -3.91% | 8.10% | 17425 | 6377万 | 7.65 | 28.48 | 40.56 | 53 | 星源卓镁 | 2024-02-01 四 | 36.19 | 36.30 | 37.05 | 38.17 | 35.36 | 2.07% | 7.89% | 16969 | 6274万 | 7.97 | 29.64 | 42.21 | 54 | 星源卓镁 | 2024-01-31 三 | 39.25 | 39.25 | 36.30 | 39.80 | 36.03 | -7.52% | 8.57% | 18422 | 6886万 | 7.8 | 29.04 | 41.36 | 55 | 星源卓镁 | 2024-01-30 二 | 40.88 | 40.59 | 39.25 | 41.20 | 39.25 | -3.30% | 5.59% | 12024 | 4816万 | 8.44 | 31.4 | 44.72 | 56 | 星源卓镁 | 2024-01-29 一 | 42.36 | 42.01 | 40.59 | 44.11 | 40.50 | -3.38% | 6.24% | 13425 | 5603万 | 8.73 | 32.47 | 46.24 | 57 | 星源卓镁 | 2024-01-26 五 | 43.49 | 43.94 | 42.01 | 43.85 | 41.90 | -4.39% | 7.71% | 16568 | 7117万 | 9.03 | 33.61 | 47.86 | 58 | 星源卓镁 | 2024-01-25 四 | 41.66 | 41.79 | 43.94 | 44.30 | 40.70 | 5.14% | 10.68% | 22970 | 9786万 | 9.45 | 35.15 | 50.06 | 59 | 星源卓镁 | 2024-01-24 三 | 41.27 | 41.00 | 41.79 | 42.80 | 40.52 | 1.93% | 9.76% | 20981 | 8779万 | 8.98 | 33.43 | 47.61 | 60 | 星源卓镁 | 2024-01-23 二 | 40.50 | 41.31 | 41.00 | 41.41 | 40.00 | -0.75% | 9.83% | 21128 | 8589万 | 8.81 | 32.8 | 46.71 | 61 | 星源卓镁 | 2024-01-22 一 | 45.06 | 45.61 | 41.31 | 45.57 | 40.58 | -9.43% | 12.36% | 26582 | 11422万 | 8.88 | 33.05 | 47.06 | 62 | 星源卓镁 | 2024-01-19 五 | 50.15 | 50.26 | 45.61 | 50.15 | 45.28 | -9.25% | 14.42% | 31002 | 14585万 | 9.81 | 36.49 | 51.96 | 63 | 星源卓镁 | 2024-01-18 四 | 49.03 | 49.55 | 50.26 | 50.98 | 48.15 | 1.43% | 13.18% | 28342 | 14111万 | 10.81 | 40.21 | 57.26 | 64 | 星源卓镁 | 2024-01-17 三 | 51.69 | 52.21 | 49.55 | 52.00 | 49.22 | -5.09% | 17.22% | 37017 | 18719万 | 10.65 | 39.64 | 56.45 | 65 | 星源卓镁 | 2024-01-16 二 | 47.89 | 48.04 | 52.21 | 52.99 | 47.33 | 8.68% | 24.53% | 52749 | 27082万 | 11.23 | 41.77 | 59.48 | 66 | 星源卓镁 | 2024-01-15 一 | 48.49 | 49.85 | 48.04 | 49.50 | 47.55 | -3.63% | 14.77% | 31758 | 15297万 | 10.33 | 38.43 | 54.73 | 67 | 星源卓镁 | 2024-01-12 五 | 49.53 | 50.40 | 49.85 | 54.87 | 49.51 | -1.09% | 24.67% | 53035 | 27430万 | 10.72 | 39.88 | 56.79 | 68 | 星源卓镁 | 2024-01-11 四 | 49.01 | 48.21 | 50.40 | 50.99 | 46.71 | 4.54% | 19.60% | 42138 | 20710万 | 10.84 | 40.32 | 57.42 | 69 | 星源卓镁 | 2024-01-10 三 | 45.80 | 45.17 | 48.21 | 49.84 | 44.44 | 6.73% | 13.69% | 29424 | 13886万 | 10.37 | 38.57 | 54.92 | 70 | 星源卓镁 | 2024-01-09 二 | 45.34 | 45.34 | 45.17 | 46.39 | 44.80 | -0.37% | 3.32% | 7131 | 3245万 | 9.71 | 36.14 | 51.46 | 71 | 星源卓镁 | 2024-01-08 一 | 46.80 | 46.51 | 45.34 | 46.80 | 44.83 | -2.52% | 3.43% | 7367 | 3386万 | 9.75 | 36.27 | 51.65 | 72 | 星源卓镁 | 2024-01-05 五 | 46.98 | 47.15 | 46.51 | 48.42 | 46.18 | -1.36% | 4.48% | 9629 | 4565万 | 10 | 37.21 | 52.99 | 73 | 星源卓镁 | 2024-01-04 四 | 47.49 | 47.20 | 47.15 | 47.56 | 46.62 | -0.11% | 2.55% | 5472 | 2579万 | 10.14 | 37.72 | 53.72 | 74 | 星源卓镁 | 2024-01-03 三 | 48.30 | 48.17 | 47.20 | 48.31 | 46.70 | -2.01% | 3.86% | 8296 | 3926万 | 10.15 | 37.76 | 53.77 | 75 | 星源卓镁 | 2024-01-02 二 | 49.30 | 49.29 | 48.17 | 49.44 | 48.17 | -2.27% | 4.20% | 9036 | 4396万 | 10.36 | 38.54 | 54.88 | 76 | 星源卓镁 | 2023-12-29 五 | 48.57 | 48.92 | 49.29 | 49.46 | 48.34 | 0.76% | 8.77% | 18858 | 9222万 | 10.6 | 39.43 | 56.15 | 77 | 星源卓镁 | 2023-12-28 四 | 47.81 | 46.94 | 48.92 | 49.09 | 46.90 | 4.22% | 9.24% | 19865 | 9588万 | 10.52 | 39.14 | 55.73 | 78 | 星源卓镁 | 2023-12-27 三 | 46.68 | 46.51 | 46.94 | 47.28 | 46.51 | 0.92% | 3.60% | 7732 | 3626万 | 10.09 | 37.55 | 53.48 | 79 | 星源卓镁 | 2023-12-26 二 | 47.34 | 47.60 | 46.51 | 47.61 | 46.39 | -2.29% | 4.09% | 8783 | 4110万 | 10 | 37.21 | 52.99 | 80 | 星源卓镁 | 2023-12-25 一 | 48.50 | 48.15 | 47.60 | 48.50 | 47.36 | -1.14% | 3.66% | 7873 | 3755万 | 10.23 | 38.08 | 54.23 | 81 | 星源卓镁 | 2023-12-22 五 | 48.35 | 48.71 | 48.15 | 49.10 | 47.65 | -1.15% | 5.34% | 11487 | 5558万 | 10.35 | 38.52 | 54.86 | 82 | 星源卓镁 | 2023-12-21 四 | 48.90 | 49.33 | 48.71 | 49.29 | 47.35 | -1.26% | 6.42% | 13810 | 6664万 | 10.47 | 38.97 | 55.49 | 83 | 星源卓镁 | 2023-12-20 三 | 49.03 | 48.90 | 49.33 | 49.79 | 48.83 | 0.88% | 5.10% | 10975 | 5409万 | 10.61 | 39.46 | 56.2 | 84 | 星源卓镁 | 2023-12-19 二 | 48.78 | 49.07 | 48.90 | 49.20 | 48.35 | -0.35% | 3.65% | 7850 | 3829万 | 10.51 | 39.12 | 55.71 | 85 | 星源卓镁 | 2023-12-18 一 | 49.90 | 49.98 | 49.07 | 50.10 | 48.90 | -1.82% | 4.60% | 9894 | 4887万 | 10.55 | 39.26 | 55.9 | 86 | 星源卓镁 | 2023-12-15 五 | 49.72 | 49.72 | 49.98 | 50.42 | 49.26 | 0.52% | 3.43% | 7370 | 3675万 | 10.75 | 39.98 | 56.94 | 87 | 星源卓镁 | 2023-12-14 四 | 50.70 | 50.70 | 49.72 | 51.50 | 49.71 | -1.93% | 6.48% | 12483 | 6298万 | 9.58 | 39.78 | 56.64 | 88 | 星源卓镁 | 2023-12-13 三 | 50.47 | 50.47 | 50.70 | 51.35 | 50.00 | 0.46% | 6.67% | 12862 | 6527万 | 9.77 | 40.56 | 57.76 | 89 | 星源卓镁 | 2023-12-12 二 | 51.00 | 51.17 | 50.47 | 51.28 | 50.25 | -1.37% | 5.37% | 10401 | 5270万 | 9.77 | 40.38 | 57.5 | 90 | 星源卓镁 | 2023-12-11 一 | 50.71 | 51.05 | 51.17 | 51.75 | 50.02 | 0.24% | 6.35% | 12286 | 6277万 | 9.91 | 40.94 | 58.3 | 91 | 星源卓镁 | 2023-12-08 五 | 51.31 | 51.00 | 51.05 | 51.86 | 50.85 | 0.10% | 5.01% | 9701 | 4968万 | 9.88 | 40.84 | 58.16 | 92 | 星源卓镁 | 2023-12-07 四 | 52.20 | 52.20 | 51.00 | 52.33 | 50.80 | -2.30% | 6.87% | 13302 | 6834万 | 9.87 | 40.8 | 58.1 | 93 | 星源卓镁 | 2023-12-06 三 | 52.05 | 52.05 | 52.20 | 53.77 | 51.96 | 0.29% | 6.24% | 12076 | 6354万 | 10.1 | 41.76 | 59.47 | 94 | 星源卓镁 | 2023-12-05 二 | 54.01 | 54.29 | 52.05 | 54.01 | 52.05 | -4.13% | 6.91% | 13383 | 7066万 | 10.08 | 41.64 | 59.3 | 95 | 星源卓镁 | 2023-12-04 一 | 53.98 | 53.88 | 54.29 | 54.57 | 53.15 | 0.76% | 6.41% | 12411 | 6685万 | 10.51 | 43.43 | 61.85 | 96 | 星源卓镁 | 2023-12-01 五 | 54.81 | 54.94 | 53.88 | 54.81 | 53.17 | -1.93% | 9.21% | 17824 | 9553万 | 10.43 | 43.1 | 61.38 | 97 | 星源卓镁 | 2023-11-30 四 | 57.65 | 57.35 | 54.94 | 58.37 | 54.58 | -4.20% | 11.49% | 22243 | 12487万 | 10.63 | 43.95 | 62.59 | 98 | 星源卓镁 | 2023-11-29 三 | 58.27 | 58.27 | 57.35 | 59.90 | 57.27 | -1.58% | 10.64% | 20599 | 12054万 | 11.1 | 45.88 | 65.34 | 99 | 星源卓镁 | 2023-11-28 二 | 56.01 | 56.11 | 58.27 | 58.57 | 55.66 | 3.85% | 11.16% | 21605 | 12411万 | 11.28 | 46.62 | 66.39 | 100 | 星源卓镁 | 2023-11-27 一 | 55.79 | 56.00 | 56.11 | 56.93 | 55.60 | 0.20% | 6.01% | 11635 | 6534万 | 10.86 | 44.89 | 63.92 | 101 | 星源卓镁 | 2023-11-24 五 | 58.18 | 58.62 | 56.00 | 58.59 | 55.55 | -4.47% | 9.05% | 17524 | 9908万 | 10.84 | 44.8 | 63.8 | 102 | 星源卓镁 | 2023-11-23 四 | 57.05 | 57.15 | 58.62 | 59.02 | 57.05 | 2.57% | 10.29% | 19922 | 11619万 | 11.35 | 46.9 | 66.78 | 103 | 星源卓镁 | 2023-11-22 三 | 59.12 | 59.41 | 57.15 | 59.34 | 57.00 | -3.80% | 11.70% | 22650 | 13145万 | 11.06 | 45.72 | 65.11 | 104 | 星源卓镁 | 2023-11-21 二 | 60.51 | 61.15 | 59.41 | 61.25 | 59.06 | -2.85% | 13.73% | 26587 | 15952万 | 11.5 | 47.53 | 67.68 | 105 | 星源卓镁 | 2023-11-20 一 | 60.01 | 59.30 | 61.15 | 62.00 | 59.03 | 3.12% | 17.56% | 33991 | 20590万 | 11.84 | 48.92 | 69.67 | 106 | 星源卓镁 | 2023-11-17 五 | 58.34 | 60.53 | 59.30 | 60.83 | 58.21 | -2.03% | 17.60% | 34067 | 20191万 | 11.48 | 47.44 | 67.56 | 107 | 星源卓镁 | 2023-11-16 四 | 64.80 | 63.08 | 60.53 | 66.00 | 59.87 | -4.04% | 31.01% | 60026 | 37411万 | 11.72 | 48.42 | 68.96 | 108 | 星源卓镁 | 2023-11-15 三 | 61.31 | 61.35 | 63.08 | 65.58 | 59.88 | 2.82% | 34.44% | 66666 | 41672万 | 12.21 | 50.46 | 71.87 | 109 | 星源卓镁 | 2023-11-14 二 | 56.80 | 57.14 | 61.35 | 66.17 | 56.80 | 7.37% | 31.78% | 61512 | 37700万 | 11.88 | 49.08 | 69.89 | 110 | 星源卓镁 | 2023-11-13 一 | 54.45 | 53.05 | 57.14 | 59.22 | 54.45 | 7.71% | 23.14% | 44794 | 25558万 | 11.06 | 45.71 | 65.1 | 111 | 星源卓镁 | 2023-11-10 五 | 54.37 | 54.09 | 53.05 | 55.00 | 53.03 | -1.92% | 12.24% | 23688 | 12758万 | 10.27 | 42.44 | 60.44 | 112 | 星源卓镁 | 2023-11-09 四 | 54.90 | 54.85 | 54.09 | 57.14 | 53.62 | -1.39% | 23.36% | 45216 | 24901万 | 10.47 | 43.27 | 61.62 | 113 | 星源卓镁 | 2023-11-08 三 | 54.42 | 54.61 | 54.85 | 56.56 | 54.07 | 0.44% | 22.23% | 43032 | 23865万 | 10.62 | 43.88 | 62.49 | 114 | 星源卓镁 | 2023-11-07 二 | 53.13 | 53.50 | 54.61 | 55.10 | 52.90 | 2.07% | 15.94% | 30864 | 16675万 | 10.57 | 43.69 | 62.22 | 115 | 星源卓镁 | 2023-11-06 一 | 52.29 | 52.27 | 53.50 | 53.77 | 51.67 | 2.35% | 14.81% | 28669 | 15141万 | 10.36 | 42.8 | 60.95 | 116 | 星源卓镁 | 2023-11-03 五 | 49.96 | 49.60 | 52.27 | 53.00 | 49.89 | 5.38% | 20.42% | 39528 | 20574万 | 10.12 | 41.82 | 59.55 | 117 | 星源卓镁 | 2023-11-02 四 | 53.37 | 53.30 | 49.60 | 53.95 | 49.23 | -6.94% | 20.40% | 39498 | 20139万 | 9.6 | 39.68 | 56.51 | 118 | 星源卓镁 | 2023-11-01 三 | 52.40 | 53.09 | 53.30 | 54.40 | 51.40 | 0.40% | 14.74% | 28525 | 15182万 | 10.32 | 42.64 | 60.72 | 119 | 星源卓镁 | 2023-10-31 二 | 51.82 | 51.66 | 53.09 | 55.12 | 50.18 | 2.77% | 20.08% | 38877 | 20421万 | 10.28 | 42.47 | 60.48 | 120 | 星源卓镁 | 2023-10-30 一 | 51.41 | 51.98 | 51.66 | 51.99 | 50.67 | -0.62% | 7.60% | 14702 | 7565万 | 10 | 41.33 | 58.85 | 121 | 星源卓镁 | 2023-10-27 五 | 53.21 | 53.35 | 51.98 | 54.34 | 51.83 | -2.57% | 11.22% | 21710 | 11433万 | 10.06 | 41.58 | 59.22 | 122 | 星源卓镁 | 2023-10-26 四 | 50.50 | 51.99 | 53.35 | 53.42 | 50.50 | 2.62% | 10.87% | 21037 | 11011万 | 10.33 | 42.68 | 64.33 | 123 | 星源卓镁 | 2023-10-25 三 | 52.07 | 51.98 | 51.99 | 53.59 | 51.77 | 0.02% | 8.33% | 16128 | 8459万 | 10.06 | 41.59 | 62.69 | 124 | 星源卓镁 | 2023-10-24 二 | 50.49 | 49.61 | 51.98 | 52.29 | 49.83 | 4.78% | 9.94% | 19248 | 9896万 | 10.06 | 41.58 | 62.67 | 125 | 星源卓镁 | 2023-10-23 一 | 51.69 | 51.27 | 49.61 | 51.90 | 49.23 | -3.24% | 10.55% | 20421 | 10254万 | 9.6 | 39.69 | 59.82 | 126 | 星源卓镁 | 2023-10-20 五 | 51.91 | 51.90 | 51.27 | 54.55 | 51.10 | -1.21% | 12.93% | 25035 | 13129万 | 9.92 | 41.02 | 61.82 | 127 | 星源卓镁 | 2023-10-19 四 | 52.51 | 53.36 | 51.90 | 53.42 | 50.86 | -2.74% | 13.77% | 26663 | 13873万 | 10.05 | 41.52 | 62.58 | 128 | 星源卓镁 | 2023-10-18 三 | 52.06 | 52.71 | 53.36 | 54.29 | 52.00 | 1.23% | 17.14% | 33174 | 17645万 | 10.33 | 42.69 | 64.34 | 129 | 星源卓镁 | 2023-10-17 二 | 56.00 | 57.50 | 52.71 | 56.20 | 51.80 | -8.33% | 26.04% | 50405 | 26676万 | 10.2 | 42.17 | 63.55 | 130 | 星源卓镁 | 2023-10-16 一 | 61.64 | 63.89 | 57.50 | 61.64 | 56.30 | -10.00% | 31.47% | 60925 | 35447万 | 11.13 | 46 | 69.33 | 131 | 星源卓镁 | 2023-10-13 五 | 60.40 | 60.95 | 63.89 | 65.26 | 59.01 | 4.82% | 38.36% | 74255 | 46798万 | 12.37 | 51.11 | 77.03 | 132 | 星源卓镁 | 2023-10-12 四 | 57.00 | 57.41 | 60.95 | 61.02 | 56.30 | 6.17% | 33.22% | 64298 | 38056万 | 11.8 | 48.76 | 73.49 | 133 | 星源卓镁 | 2023-10-11 三 | 56.08 | 55.15 | 57.41 | 58.94 | 55.38 | 4.10% | 23.04% | 44591 | 25446万 | 11.11 | 45.93 | 69.22 | 134 | 星源卓镁 | 2023-10-10 二 | 56.56 | 56.58 | 55.15 | 57.56 | 54.71 | -2.53% | 13.05% | 25265 | 14019万 | 10.68 | 44.12 | 66.5 | 135 | 星源卓镁 | 2023-10-09 一 | 55.58 | 55.55 | 56.58 | 57.64 | 55.55 | 1.85% | 14.88% | 28804 | 16329万 | 10.95 | 45.26 | 68.22 | 136 | 星源卓镁 | 2023-09-28 四 | 55.25 | 54.96 | 55.55 | 57.36 | 55.18 | 1.07% | 14.65% | 28359 | 15898万 | 10.75 | 44.44 | 66.98 | 137 | 星源卓镁 | 2023-09-27 三 | 56.39 | 55.74 | 54.96 | 57.45 | 54.90 | -1.40% | 11.92% | 23071 | 12909万 | 10.64 | 43.97 | 66.27 | 138 | 星源卓镁 | 2023-09-26 二 | 56.21 | 56.69 | 55.74 | 57.10 | 55.10 | -1.68% | 10.95% | 21187 | 11918万 | 10.79 | 44.59 | 67.21 | 139 | 星源卓镁 | 2023-09-25 一 | 56.04 | 56.69 | 56.69 | 57.65 | 55.85 | 0.00% | 12.74% | 24655 | 13988万 | 10.97 | 45.35 | 68.35 | 140 | 星源卓镁 | 2023-09-22 五 | 55.77 | 55.60 | 56.69 | 57.70 | 55.50 | 1.96% | 13.30% | 25751 | 14634万 | 10.97 | 45.35 | 68.35 | 141 | 星源卓镁 | 2023-09-21 四 | 56.50 | 57.25 | 55.60 | 57.48 | 55.51 | -2.88% | 11.92% | 23073 | 12996万 | 10.76 | 44.48 | 67.04 | 142 | 星源卓镁 | 2023-09-20 三 | 57.00 | 57.86 | 57.25 | 58.80 | 57.00 | -1.05% | 10.17% | 19692 | 11365万 | 11.08 | 45.8 | 69.03 | 143 | 星源卓镁 | 2023-09-19 二 | 61.00 | 61.50 | 57.86 | 61.38 | 57.82 | -5.92% | 18.61% | 36015 | 21112万 | 11.2 | 46.29 | 69.76 | 144 | 星源卓镁 | 2023-09-18 一 | 58.60 | 59.40 | 61.50 | 63.76 | 58.60 | 3.54% | 25.45% | 49269 | 30514万 | 11.9 | 49.2 | 74.15 | 145 | 星源卓镁 | 2023-09-15 五 | 59.35 | 59.76 | 59.40 | 61.66 | 58.50 | -0.60% | 17.07% | 33040 | 19747万 | 11.5 | 47.52 | 71.62 | 146 | 星源卓镁 | 2023-09-14 四 | 62.45 | 63.40 | 59.76 | 62.97 | 59.40 | -5.74% | 22.94% | 44413 | 27008万 | 11.57 | 47.81 | 72.05 | 147 | 星源卓镁 | 2023-09-13 三 | 65.34 | 68.44 | 63.40 | 68.20 | 62.80 | -7.36% | 32.58% | 63060 | 40645万 | 12.27 | 50.72 | 76.44 | 148 | 星源卓镁 | 2023-09-12 二 | 70.28 | 68.08 | 68.44 | 72.59 | 68.36 | 0.53% | 46.63% | 90256 | 63405万 | 13.25 | 54.75 | 82.52 | 149 | 星源卓镁 | 2023-09-11 一 | 65.00 | 65.60 | 68.08 | 71.00 | 64.03 | 3.78% | 38.41% | 74353 | 50335万 | 13.18 | 54.46 | 82.09 | 150 | 星源卓镁 | 2023-09-08 五 | 63.22 | 63.03 | 65.60 | 69.66 | 62.17 | 4.08% | 29.81% | 57708 | 38102万 | 12.7 | 52.48 | 79.1 | 151 | 星源卓镁 | 2023-09-07 四 | 64.62 | 66.70 | 63.03 | 65.89 | 62.70 | -5.50% | 19.14% | 37044 | 23604万 | 12.2 | 50.42 | 76 | 152 | 星源卓镁 | 2023-09-06 三 | 69.00 | 68.20 | 66.70 | 69.39 | 65.90 | -2.20% | 21.85% | 42294 | 28530万 | 12.91 | 53.36 | 80.42 | 153 | 星源卓镁 | 2023-09-05 二 | 70.01 | 70.30 | 68.20 | 70.84 | 67.00 | -2.99% | 25.94% | 50216 | 34361万 | 13.2 | 54.56 | 82.23 | 154 | 星源卓镁 | 2023-09-04 一 | 71.40 | 71.13 | 70.30 | 72.59 | 69.01 | -1.17% | 32.87% | 63620 | 44995万 | 13.61 | 56.24 | 84.76 | 155 | 星源卓镁 | 2023-09-01 五 | 69.01 | 68.88 | 71.13 | 77.00 | 68.11 | 3.27% | 46.94% | 90868 | 66106万 | 13.77 | 56.9 | 85.76 | 156 | 星源卓镁 | 2023-08-31 四 | 66.07 | 68.76 | 68.88 | 71.87 | 66.07 | 0.17% | 30.86% | 59737 | 41449万 | 13.33 | 55.1 | 83.05 | 157 | 星源卓镁 | 2023-08-30 三 | 67.28 | 68.41 | 68.76 | 70.38 | 66.00 | 0.51% | 42.30% | 81882 | 56067万 | 13.31 | 55.01 | 82.91 | 158 | 星源卓镁 | 2023-08-29 二 | 57.00 | 57.01 | 68.41 | 68.41 | 57.00 | 20.00% | 46.28% | 89585 | 57979万 | 13.24 | 54.73 | 82.48 | 159 | 星源卓镁 | 2023-08-28 一 | 60.78 | 57.51 | 57.01 | 61.52 | 56.80 | -0.87% | 17.02% | 32943 | 19414万 | 11.04 | 45.61 | 68.74 | 160 | 星源卓镁 | 2023-08-25 五 | 60.40 | 59.80 | 57.51 | 60.40 | 57.30 | -3.83% | 17.88% | 34616 | 20249万 | 11.13 | 46.01 | 69.34 | 161 | 星源卓镁 | 2023-08-23 三 | 65.09 | 66.07 | 63.60 | 66.99 | 63.21 | -3.74% | 30.87% | 59755 | 38887万 | 12.31 | 50.88 | 76.68 | 162 | 星源卓镁 | 2023-08-22 二 | 68.00 | 66.87 | 66.07 | 69.29 | 64.51 | -1.20% | 25.81% | 49954 | 33326万 | 12.79 | 52.86 | 79.66 |
|
行情刷新 | 流通股东
|