| 股票名称 | 代码 301469 | 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 | 恒达新材 | 2024-04-26 五 | 24.64 | 24.71 | 25.51 | 25.51 | 24.33 | 3.24% | 10.16% | 22302 | 5579万 | 5.6 | 22.83 | 26.18 | 2 | 恒达新材 | 2024-04-25 四 | 24.50 | 24.49 | 24.71 | 24.95 | 24.30 | 0.90% | 6.28% | 13792 | 3407万 | 5.43 | 22.11 | 25.36 | 3 | 恒达新材 | 2024-04-24 三 | 24.18 | 24.26 | 24.49 | 24.50 | 23.80 | 0.95% | 6.51% | 14300 | 3466万 | 5.38 | 21.91 | 25.14 | 4 | 恒达新材 | 2024-04-23 二 | 24.00 | 24.15 | 24.26 | 24.39 | 24.00 | 0.46% | 5.48% | 12038 | 2915万 | 5.33 | 21.71 | 24.9 | 5 | 恒达新材 | 2024-04-22 一 | 23.88 | 24.01 | 24.15 | 24.37 | 23.01 | 0.58% | 6.95% | 15268 | 3650万 | 5.3 | 21.61 | 24.79 | 6 | 恒达新材 | 2024-04-19 五 | 24.41 | 24.66 | 24.01 | 24.64 | 23.73 | -2.64% | 7.87% | 17291 | 4173万 | 5.27 | 21.48 | 26.24 | 7 | 恒达新材 | 2024-04-18 四 | 25.20 | 25.33 | 24.66 | 25.38 | 24.26 | -2.65% | 9.64% | 21172 | 5231万 | 5.42 | 22.07 | 26.95 | 8 | 恒达新材 | 2024-04-17 三 | 24.15 | 23.59 | 25.33 | 25.50 | 24.15 | 7.38% | 12.16% | 26706 | 6685万 | 5.56 | 22.67 | 27.68 | 9 | 恒达新材 | 2024-04-16 二 | 27.56 | 27.51 | 23.59 | 27.95 | 23.59 | -14.25% | 15.61% | 34281 | 8580万 | 5.18 | 21.11 | 25.78 | 10 | 恒达新材 | 2024-04-15 一 | 29.25 | 29.59 | 27.51 | 29.57 | 26.55 | -7.03% | 16.65% | 36567 | 10241万 | 6.04 | 24.62 | 30.06 | 11 | 恒达新材 | 2024-04-12 五 | 29.70 | 29.60 | 29.59 | 29.99 | 28.81 | -0.03% | 18.47% | 40562 | 11908万 | 6.5 | 26.48 | 32.34 | 12 | 恒达新材 | 2024-04-11 四 | 27.40 | 27.68 | 29.60 | 29.62 | 27.40 | 6.94% | 22.34% | 49063 | 14283万 | 6.5 | 26.49 | 32.35 | 13 | 恒达新材 | 2024-04-10 三 | 28.41 | 28.44 | 27.68 | 28.75 | 27.34 | -2.67% | 11.92% | 26177 | 7344万 | 6.08 | 24.77 | 30.25 | 14 | 恒达新材 | 2024-04-09 二 | 26.39 | 26.29 | 28.44 | 29.22 | 26.39 | 8.18% | 18.79% | 41252 | 11621万 | 6.25 | 25.45 | 31.08 | 15 | 恒达新材 | 2024-04-08 一 | 27.75 | 27.69 | 26.29 | 27.79 | 26.28 | -5.06% | 8.58% | 18844 | 5045万 | 5.77 | 23.52 | 28.73 | 16 | 恒达新材 | 2024-04-03 三 | 28.60 | 28.55 | 27.69 | 28.78 | 27.68 | -3.01% | 9.11% | 20003 | 5596万 | 6.08 | 24.78 | 30.26 | 17 | 恒达新材 | 2024-04-02 二 | 28.30 | 28.37 | 28.55 | 29.00 | 28.11 | 0.63% | 12.90% | 28337 | 8095万 | 6.27 | 25.55 | 31.2 | 18 | 恒达新材 | 2024-04-01 一 | 27.30 | 27.30 | 28.37 | 28.48 | 27.30 | 3.92% | 11.15% | 24477 | 6859万 | 6.23 | 25.39 | 31 | 19 | 恒达新材 | 2024-03-29 五 | 27.17 | 27.26 | 27.30 | 27.45 | 26.71 | 0.15% | 6.88% | 15114 | 4093万 | 6 | 24.43 | 29.83 | 20 | 恒达新材 | 2024-03-28 四 | 26.97 | 26.86 | 27.26 | 27.65 | 26.29 | 1.49% | 10.04% | 22038 | 5960万 | 5.99 | 24.39 | 29.79 | 21 | 恒达新材 | 2024-03-27 三 | 27.45 | 27.45 | 26.86 | 28.24 | 26.86 | -2.15% | 9.42% | 20689 | 5709万 | 5.9 | 24.03 | 29.35 | 22 | 恒达新材 | 2024-03-26 二 | 27.91 | 27.93 | 27.45 | 28.00 | 26.97 | -1.72% | 8.97% | 19707 | 5400万 | 6.03 | 24.56 | 30 | 23 | 恒达新材 | 2024-03-25 一 | 27.93 | 27.96 | 27.93 | 28.47 | 27.30 | -0.11% | 9.88% | 21690 | 6061万 | 6.13 | 24.99 | 30.52 | 24 | 恒达新材 | 2024-03-22 五 | 28.88 | 29.05 | 27.96 | 28.90 | 27.93 | -3.75% | 12.59% | 27651 | 7846万 | 6.14 | 25.02 | 30.55 | 25 | 恒达新材 | 2024-03-21 四 | 29.68 | 30.11 | 29.05 | 29.96 | 28.89 | -3.52% | 17.72% | 38916 | 11407万 | 6.38 | 25.99 | 31.75 | 26 | 恒达新材 | 2024-03-20 三 | 28.70 | 28.56 | 30.11 | 30.93 | 28.41 | 5.43% | 26.76% | 58758 | 17447万 | 6.61 | 26.94 | 32.9 | 27 | 恒达新材 | 2024-03-19 二 | 28.10 | 28.25 | 28.56 | 29.17 | 28.07 | 1.10% | 15.56% | 34159 | 9780万 | 6.27 | 25.56 | 31.21 | 28 | 恒达新材 | 2024-03-18 一 | 27.43 | 27.42 | 28.25 | 28.31 | 27.43 | 3.03% | 14.32% | 31443 | 8813万 | 6.2 | 25.28 | 30.87 | 29 | 恒达新材 | 2024-03-15 五 | 27.03 | 27.24 | 27.42 | 27.46 | 26.88 | 0.66% | 8.83% | 19390 | 5282万 | 6.02 | 24.54 | 29.96 | 30 | 恒达新材 | 2024-03-14 四 | 27.92 | 27.82 | 27.24 | 27.96 | 26.80 | -2.08% | 12.33% | 27074 | 7398万 | 5.98 | 24.37 | 29.77 | 31 | 恒达新材 | 2024-03-08 五 | 27.33 | 27.25 | 26.81 | 27.36 | 26.23 | -1.61% | 13.14% | 28862 | 7684万 | 5.89 | 23.99 | 29.3 | 32 | 恒达新材 | 2024-03-07 四 | 28.01 | 28.32 | 27.25 | 28.30 | 26.83 | -3.78% | 21.73% | 47716 | 13096万 | 5.98 | 24.38 | 29.78 | 33 | 恒达新材 | 2024-03-06 三 | 25.10 | 25.36 | 28.32 | 29.20 | 25.10 | 11.67% | 32.03% | 70331 | 19473万 | 6.22 | 25.34 | 30.95 | 34 | 恒达新材 | 2024-03-05 二 | 25.54 | 26.15 | 25.36 | 26.13 | 25.22 | -3.02% | 9.99% | 21947 | 5616万 | 5.57 | 22.69 | 27.71 | 35 | 恒达新材 | 2024-03-04 一 | 26.59 | 26.61 | 26.15 | 26.60 | 25.81 | -1.73% | 9.10% | 18891 | 4935万 | 5.43 | 23.4 | 28.58 | 36 | 恒达新材 | 2024-03-01 五 | 26.48 | 26.33 | 26.61 | 26.80 | 26.12 | 1.06% | 11.33% | 23522 | 6226万 | 5.53 | 23.81 | 29.08 | 37 | 恒达新材 | 2024-02-29 四 | 25.10 | 25.71 | 26.33 | 26.43 | 24.90 | 2.41% | 14.12% | 29320 | 7636万 | 5.47 | 23.56 | 28.77 | 38 | 恒达新材 | 2024-02-28 三 | 27.87 | 27.89 | 25.71 | 28.40 | 25.52 | -7.82% | 23.38% | 48568 | 13213万 | 5.34 | 23.01 | 28.1 | 39 | 恒达新材 | 2024-02-27 二 | 27.01 | 27.26 | 27.89 | 27.98 | 26.89 | 2.31% | 18.22% | 37847 | 10417万 | 5.79 | 24.96 | 30.48 | 40 | 恒达新材 | 2024-02-26 一 | 27.15 | 27.55 | 27.26 | 27.86 | 26.88 | -1.05% | 18.41% | 38237 | 10425万 | 5.66 | 24.39 | 29.79 | 41 | 恒达新材 | 2024-02-23 五 | 26.80 | 26.49 | 27.55 | 27.55 | 26.55 | 4.00% | 22.29% | 46306 | 12531万 | 5.72 | 24.65 | 30.11 | 42 | 恒达新材 | 2024-02-22 四 | 25.20 | 25.51 | 26.49 | 26.72 | 25.20 | 3.84% | 20.20% | 41963 | 10872万 | 5.5 | 23.7 | 28.95 | 43 | 恒达新材 | 2024-02-21 三 | 24.49 | 24.85 | 25.51 | 26.94 | 24.25 | 2.66% | 20.88% | 43375 | 11151万 | 5.3 | 22.83 | 27.88 | 44 | 恒达新材 | 2024-02-20 二 | 23.90 | 24.18 | 24.85 | 24.87 | 23.57 | 2.77% | 16.86% | 35018 | 8512万 | 5.16 | 22.24 | 27.16 | 45 | 恒达新材 | 2024-02-19 一 | 23.36 | 23.45 | 24.18 | 24.28 | 23.00 | 3.11% | 22.04% | 45779 | 10860万 | 5.02 | 21.64 | 26.42 | 46 | 恒达新材 | 2024-02-08 四 | 21.64 | 22.24 | 23.45 | 23.51 | 20.60 | 5.44% | 25.42% | 52797 | 11703万 | 4.87 | 20.98 | 25.63 | 47 | 恒达新材 | 2024-02-07 三 | 24.36 | 25.00 | 22.24 | 24.36 | 21.49 | -11.04% | 28.64% | 59480 | 13599万 | 4.62 | 19.9 | 24.3 | 48 | 恒达新材 | 2024-02-06 二 | 23.80 | 26.10 | 25.00 | 25.89 | 21.31 | -4.21% | 37.90% | 78720 | 18521万 | 5.19 | 22.37 | 27.32 | 49 | 恒达新材 | 2024-02-05 一 | 30.02 | 28.80 | 26.10 | 32.19 | 25.50 | -9.38% | 43.28% | 89902 | 26037万 | 5.42 | 23.35 | 28.52 | 50 | 恒达新材 | 2024-02-02 五 | 24.69 | 24.00 | 28.80 | 28.80 | 24.69 | 20.00% | 28.55% | 59296 | 16666万 | 5.98 | 25.77 | 31.47 | 51 | 恒达新材 | 2024-02-01 四 | 25.75 | 25.78 | 24.00 | 25.75 | 24.00 | -6.90% | 4.69% | 9745 | 2457万 | 4.98 | 21.48 | 26.23 | 52 | 恒达新材 | 2024-01-31 三 | 27.01 | 27.40 | 25.78 | 27.58 | 25.78 | -5.91% | 5.39% | 11190 | 2975万 | 5.35 | 23.07 | 28.17 | 53 | 恒达新材 | 2024-01-30 二 | 29.04 | 28.94 | 27.40 | 29.04 | 27.19 | -5.32% | 6.03% | 12533 | 3505万 | 5.69 | 24.52 | 29.94 | 54 | 恒达新材 | 2024-01-29 一 | 30.80 | 29.25 | 28.94 | 30.82 | 28.55 | -1.06% | 6.16% | 12785 | 3753万 | 6.01 | 25.9 | 31.62 | 55 | 恒达新材 | 2024-01-26 五 | 29.21 | 29.26 | 29.25 | 29.91 | 29.03 | -0.03% | 3.18% | 6607 | 1944万 | 6.08 | 26.17 | 31.96 | 56 | 恒达新材 | 2024-01-25 四 | 28.79 | 28.53 | 29.26 | 29.33 | 28.28 | 2.56% | 4.16% | 8642 | 2499万 | 6.08 | 26.18 | 31.97 | 57 | 恒达新材 | 2024-01-24 三 | 28.23 | 28.32 | 28.53 | 28.86 | 27.50 | 0.74% | 4.21% | 8753 | 2478万 | 5.93 | 25.53 | 31.18 | 58 | 恒达新材 | 2024-01-23 二 | 28.46 | 28.48 | 28.32 | 28.56 | 27.87 | -0.56% | 4.04% | 8393 | 2373万 | 5.88 | 25.34 | 30.95 | 59 | 恒达新材 | 2024-01-22 一 | 30.60 | 30.46 | 28.48 | 30.60 | 28.10 | -6.50% | 4.17% | 8665 | 2544万 | 5.92 | 25.48 | 31.12 | 60 | 恒达新材 | 2024-01-19 五 | 30.79 | 30.87 | 30.46 | 31.16 | 30.46 | -1.33% | 2.23% | 4638 | 1427万 | 6.33 | 27.26 | 33.29 | 61 | 恒达新材 | 2024-01-18 四 | 31.33 | 31.17 | 30.87 | 31.33 | 29.99 | -0.96% | 4.67% | 9707 | 2966万 | 6.41 | 27.62 | 33.73 | 62 | 恒达新材 | 2024-01-17 三 | 32.04 | 32.09 | 31.17 | 32.04 | 31.00 | -2.87% | 3.30% | 6846 | 2166万 | 6.47 | 27.89 | 34.06 | 63 | 恒达新材 | 2024-01-16 二 | 32.70 | 32.70 | 32.09 | 32.85 | 31.67 | -1.87% | 5.02% | 10422 | 3349万 | 6.67 | 28.71 | 35.07 | 64 | 恒达新材 | 2024-01-15 一 | 33.51 | 33.21 | 32.70 | 33.51 | 32.42 | -1.54% | 3.98% | 8272 | 2712万 | 6.79 | 29.26 | 35.73 | 65 | 恒达新材 | 2024-01-12 五 | 33.54 | 33.55 | 33.21 | 34.30 | 33.21 | -1.01% | 5.37% | 11162 | 3771万 | 6.9 | 29.72 | 36.29 | 66 | 恒达新材 | 2024-01-11 四 | 32.62 | 32.85 | 33.55 | 33.78 | 32.60 | 2.13% | 5.22% | 10843 | 3604万 | 6.97 | 30.02 | 36.66 | 67 | 恒达新材 | 2024-01-10 三 | 32.60 | 33.14 | 32.85 | 33.25 | 32.60 | -0.88% | 5.20% | 10801 | 3549万 | 6.82 | 29.39 | 35.9 | 68 | 恒达新材 | 2024-01-09 二 | 33.41 | 33.41 | 33.14 | 34.11 | 32.81 | -0.81% | 8.49% | 17632 | 5905万 | 6.88 | 29.65 | 36.21 | 69 | 恒达新材 | 2024-01-08 一 | 35.19 | 35.24 | 33.41 | 35.70 | 33.33 | -5.19% | 13.50% | 28032 | 9557万 | 6.94 | 29.9 | 36.51 | 70 | 恒达新材 | 2024-01-05 五 | 33.51 | 33.68 | 35.24 | 38.83 | 33.26 | 4.63% | 16.62% | 34516 | 12291万 | 7.32 | 31.53 | 38.51 | 71 | 恒达新材 | 2024-01-04 四 | 33.39 | 33.43 | 33.68 | 33.77 | 33.11 | 0.75% | 2.23% | 4638 | 1552万 | 7 | 30.14 | 36.8 | 72 | 恒达新材 | 2024-01-03 三 | 33.92 | 33.88 | 33.43 | 33.92 | 33.10 | -1.33% | 2.34% | 4856 | 1624万 | 6.94 | 29.91 | 36.53 | 73 | 恒达新材 | 2024-01-02 二 | 34.34 | 33.79 | 33.88 | 34.34 | 33.60 | 0.27% | 2.52% | 5228 | 1776万 | 7.04 | 30.32 | 37.02 | 74 | 恒达新材 | 2023-12-29 五 | 33.36 | 33.40 | 33.79 | 33.93 | 33.36 | 1.17% | 4.06% | 8439 | 2849万 | 7.02 | 30.24 | 36.92 | 75 | 恒达新材 | 2023-12-28 四 | 32.59 | 32.72 | 33.40 | 33.60 | 32.35 | 2.08% | 4.00% | 8303 | 2753万 | 6.94 | 29.89 | 36.5 | 76 | 恒达新材 | 2023-12-27 三 | 32.44 | 32.51 | 32.72 | 32.75 | 32.22 | 0.65% | 2.59% | 5378 | 1751万 | 6.8 | 29.28 | 35.76 | 77 | 恒达新材 | 2023-12-26 二 | 32.93 | 32.93 | 32.51 | 33.00 | 32.50 | -1.28% | 2.48% | 5155 | 1680万 | 6.75 | 29.09 | 35.53 | 78 | 恒达新材 | 2023-12-25 一 | 33.31 | 33.36 | 32.93 | 33.45 | 32.91 | -1.29% | 2.29% | 4747 | 1571万 | 6.84 | 29.47 | 35.99 | 79 | 恒达新材 | 2023-12-22 五 | 33.69 | 33.74 | 33.36 | 33.87 | 33.21 | -1.13% | 3.74% | 7760 | 2603万 | 6.93 | 29.85 | 36.46 | 80 | 恒达新材 | 2023-12-21 四 | 33.61 | 33.66 | 33.74 | 33.90 | 32.93 | 0.24% | 3.79% | 7863 | 2630万 | 7.01 | 30.19 | 36.87 | 81 | 恒达新材 | 2023-12-20 三 | 33.70 | 33.71 | 33.66 | 34.39 | 33.65 | -0.15% | 3.61% | 7503 | 2554万 | 6.99 | 30.12 | 36.78 | 82 | 恒达新材 | 2023-12-19 二 | 33.65 | 33.61 | 33.71 | 33.87 | 33.20 | 0.30% | 2.88% | 5980 | 2007万 | 7 | 30.16 | 36.84 | 83 | 恒达新材 | 2023-12-18 一 | 34.22 | 34.22 | 33.61 | 34.24 | 33.50 | -1.78% | 2.85% | 5913 | 1999万 | 6.98 | 30.07 | 36.73 | 84 | 恒达新材 | 2023-12-15 五 | 34.02 | 34.10 | 34.22 | 34.40 | 33.85 | 0.35% | 2.64% | 5485 | 1875万 | 7.11 | 30.62 | 37.39 | 85 | 恒达新材 | 2023-12-14 四 | 34.55 | 34.57 | 34.10 | 34.83 | 34.06 | -1.36% | 2.91% | 6041 | 2074万 | 7.08 | 30.51 | 37.26 | 86 | 恒达新材 | 2023-12-13 三 | 34.83 | 34.83 | 34.57 | 34.98 | 34.30 | -0.75% | 2.81% | 5842 | 2022万 | 7.18 | 30.93 | 37.78 | 87 | 恒达新材 | 2023-12-12 二 | 34.83 | 34.84 | 34.83 | 35.39 | 34.61 | -0.03% | 3.76% | 7809 | 2723万 | 7.23 | 31.17 | 38.06 | 88 | 恒达新材 | 2023-12-11 一 | 34.10 | 34.47 | 34.84 | 34.88 | 33.97 | 1.07% | 4.38% | 9095 | 3150万 | 7.24 | 31.17 | 38.07 | 89 | 恒达新材 | 2023-12-08 五 | 35.36 | 35.22 | 34.47 | 35.42 | 34.43 | -2.13% | 5.15% | 10691 | 3717万 | 7.16 | 30.84 | 37.67 | 90 | 恒达新材 | 2023-12-07 四 | 35.92 | 35.79 | 35.22 | 35.92 | 35.12 | -1.59% | 3.68% | 7652 | 2703万 | 7.32 | 31.51 | 38.49 | 91 | 恒达新材 | 2023-12-06 三 | 35.55 | 35.60 | 35.79 | 36.12 | 35.40 | 0.53% | 3.04% | 6307 | 2263万 | 7.43 | 32.02 | 39.11 | 92 | 恒达新材 | 2023-12-05 二 | 36.44 | 36.55 | 35.60 | 36.52 | 35.48 | -2.60% | 4.26% | 8845 | 3177万 | 7.39 | 31.85 | 38.9 | 93 | 恒达新材 | 2023-12-04 一 | 36.91 | 36.90 | 36.55 | 37.10 | 36.42 | -0.95% | 3.04% | 6320 | 2316万 | 7.59 | 32.7 | 39.94 | 94 | 恒达新材 | 2023-12-01 五 | 37.12 | 37.12 | 36.90 | 37.19 | 36.60 | -0.59% | 3.04% | 6307 | 2325万 | 7.66 | 33.02 | 40.32 | 95 | 恒达新材 | 2023-11-30 四 | 37.58 | 37.56 | 37.12 | 37.97 | 36.70 | -1.17% | 3.64% | 7561 | 2803万 | 7.71 | 33.21 | 40.56 | 96 | 恒达新材 | 2023-11-29 三 | 38.20 | 38.17 | 37.56 | 38.34 | 37.52 | -1.60% | 3.66% | 7595 | 2873万 | 7.8 | 33.61 | 41.04 | 97 | 恒达新材 | 2023-11-28 二 | 37.85 | 37.85 | 38.17 | 38.45 | 37.30 | 0.85% | 4.41% | 9167 | 3496万 | 7.93 | 34.15 | 41.71 | 98 | 恒达新材 | 2023-11-27 一 | 38.01 | 37.90 | 37.85 | 38.50 | 37.64 | -0.13% | 5.21% | 10816 | 4113万 | 7.86 | 33.87 | 41.36 | 99 | 恒达新材 | 2023-11-24 五 | 39.26 | 39.42 | 37.90 | 39.35 | 37.75 | -3.86% | 7.37% | 15307 | 5849万 | 7.87 | 33.91 | 41.42 | 100 | 恒达新材 | 2023-11-23 四 | 39.28 | 39.55 | 39.42 | 39.83 | 38.62 | -0.33% | 7.42% | 15421 | 6044万 | 8.19 | 35.27 | 43.08 | 101 | 恒达新材 | 2023-11-22 三 | 40.35 | 41.19 | 39.55 | 41.48 | 39.51 | -3.98% | 14.81% | 30763 | 12416万 | 8.21 | 35.39 | 43.22 | 102 | 恒达新材 | 2023-11-21 二 | 40.79 | 40.38 | 41.19 | 42.98 | 40.21 | 2.01% | 19.31% | 40101 | 16618万 | 8.56 | 36.86 | 45.01 | 103 | 恒达新材 | 2023-11-20 一 | 40.09 | 39.68 | 40.38 | 40.41 | 39.49 | 1.76% | 4.91% | 10194 | 4084万 | 8.39 | 36.13 | 44.13 | 104 | 恒达新材 | 2023-11-17 五 | 39.46 | 39.26 | 39.68 | 40.10 | 39.25 | 1.07% | 3.79% | 7869 | 3124万 | 8.24 | 35.51 | 43.36 | 105 | 恒达新材 | 2023-11-16 四 | 40.08 | 39.96 | 39.26 | 40.30 | 39.25 | -1.75% | 4.78% | 9935 | 3944万 | 8.15 | 35.13 | 42.9 | 106 | 恒达新材 | 2023-11-15 三 | 40.21 | 40.02 | 39.96 | 40.40 | 39.66 | -0.15% | 3.74% | 7766 | 3102万 | 8.3 | 35.76 | 43.67 | 107 | 恒达新材 | 2023-11-14 二 | 41.00 | 40.58 | 40.02 | 41.00 | 39.77 | -1.38% | 5.35% | 11116 | 4456万 | 8.31 | 35.81 | 43.73 | 108 | 恒达新材 | 2023-11-13 一 | 40.11 | 39.93 | 40.58 | 40.73 | 40.04 | 1.63% | 4.39% | 9117 | 3685万 | 8.43 | 36.31 | 44.34 | 109 | 恒达新材 | 2023-11-10 五 | 39.40 | 39.59 | 39.93 | 40.17 | 39.31 | 0.86% | 3.98% | 8262 | 3287万 | 8.29 | 35.73 | 43.63 | 110 | 恒达新材 | 2023-11-09 四 | 40.00 | 40.20 | 39.59 | 41.10 | 39.59 | -1.52% | 6.23% | 12932 | 5208万 | 8.22 | 35.43 | 43.26 | 111 | 恒达新材 | 2023-11-08 三 | 39.95 | 39.95 | 40.20 | 41.35 | 39.81 | 0.63% | 6.45% | 13403 | 5403万 | 8.35 | 35.97 | 43.93 | 112 | 恒达新材 | 2023-11-07 二 | 39.55 | 39.88 | 39.95 | 40.50 | 39.55 | 0.18% | 5.24% | 10890 | 4353万 | 8.3 | 35.75 | 43.66 | 113 | 恒达新材 | 2023-11-06 一 | 39.85 | 39.05 | 39.88 | 39.97 | 39.14 | 2.13% | 5.25% | 10895 | 4318万 | 8.28 | 35.68 | 43.58 | 114 | 恒达新材 | 2023-11-03 五 | 38.08 | 38.08 | 39.05 | 39.20 | 38.08 | 2.55% | 5.49% | 11411 | 4445万 | 8.11 | 34.94 | 42.67 | 115 | 恒达新材 | 2023-11-02 四 | 38.93 | 39.35 | 38.08 | 39.39 | 38.08 | -3.23% | 5.28% | 10962 | 4224万 | 7.91 | 34.07 | 41.61 | 116 | 恒达新材 | 2023-11-01 三 | 38.75 | 38.63 | 39.35 | 39.48 | 38.51 | 1.86% | 5.10% | 10586 | 4135万 | 8.17 | 35.21 | 43 | 117 | 恒达新材 | 2023-10-31 二 | 38.90 | 38.85 | 38.63 | 39.20 | 38.13 | -0.57% | 4.74% | 9836 | 3799万 | 8.02 | 34.57 | 42.21 | 118 | 恒达新材 | 2023-10-30 一 | 38.64 | 38.97 | 38.85 | 39.54 | 38.50 | -0.31% | 6.28% | 13043 | 5102万 | 8.07 | 34.76 | 42.45 | 119 | 恒达新材 | 2023-10-27 五 | 37.54 | 37.84 | 38.97 | 39.77 | 37.54 | 2.99% | 8.85% | 18376 | 7159万 | 8.09 | 34.87 | 42.59 | 120 | 恒达新材 | 2023-10-26 四 | 37.51 | 37.88 | 37.84 | 38.13 | 37.04 | -0.11% | 5.30% | 10998 | 4129万 | 7.86 | 33.86 | 41.35 | 121 | 恒达新材 | 2023-10-25 三 | 37.52 | 37.15 | 37.88 | 38.10 | 37.11 | 1.97% | 6.58% | 13669 | 5147万 | 7.87 | 33.9 | 41.39 | 122 | 恒达新材 | 2023-10-24 二 | 36.67 | 36.30 | 37.15 | 37.30 | 36.15 | 2.34% | 6.26% | 13002 | 4802万 | 7.72 | 33.24 | 40.6 | 123 | 恒达新材 | 2023-10-23 一 | 38.50 | 38.16 | 36.30 | 38.50 | 35.93 | -4.87% | 7.90% | 16407 | 6005万 | 7.54 | 32.48 | 40.88 | 124 | 恒达新材 | 2023-10-20 五 | 38.63 | 38.65 | 38.16 | 39.66 | 38.00 | -1.27% | 5.42% | 11248 | 4360万 | 7.93 | 34.15 | 42.98 | 125 | 恒达新材 | 2023-10-19 四 | 38.23 | 38.32 | 38.65 | 39.23 | 38.12 | 0.86% | 5.91% | 12279 | 4769万 | 8.03 | 34.58 | 43.53 | 126 | 恒达新材 | 2023-10-18 三 | 39.75 | 39.75 | 38.32 | 39.75 | 38.30 | -3.60% | 5.69% | 11816 | 4587万 | 7.96 | 34.29 | 43.16 | 127 | 恒达新材 | 2023-10-17 二 | 40.23 | 40.11 | 39.75 | 40.45 | 39.55 | -0.90% | 5.18% | 10763 | 4290万 | 8.26 | 35.57 | 44.77 | 128 | 恒达新材 | 2023-10-16 一 | 40.48 | 40.41 | 40.11 | 40.90 | 39.86 | -0.74% | 5.65% | 11739 | 4741万 | 8.33 | 35.89 | 45.17 | 129 | 恒达新材 | 2023-10-13 五 | 40.79 | 41.01 | 40.41 | 40.98 | 39.93 | -1.46% | 7.79% | 16170 | 6515万 | 8.39 | 36.16 | 45.51 | 130 | 恒达新材 | 2023-10-12 四 | 41.61 | 41.30 | 41.01 | 42.16 | 40.80 | -0.70% | 7.08% | 14703 | 6054万 | 8.52 | 36.7 | 46.19 | 131 | 恒达新材 | 2023-10-11 三 | 40.75 | 40.79 | 41.30 | 41.61 | 40.43 | 1.25% | 8.22% | 17070 | 7017万 | 8.58 | 36.96 | 46.52 | 132 | 恒达新材 | 2023-10-10 二 | 41.51 | 41.45 | 40.79 | 41.80 | 40.52 | -1.59% | 8.19% | 17012 | 6972万 | 8.47 | 36.5 | 45.94 | 133 | 恒达新材 | 2023-10-09 一 | 41.84 | 41.84 | 41.45 | 42.78 | 41.31 | -0.93% | 8.04% | 16690 | 6974万 | 8.61 | 37.09 | 46.68 | 134 | 恒达新材 | 2023-09-28 四 | 42.08 | 41.60 | 41.84 | 43.19 | 41.71 | 0.58% | 11.42% | 23711 | 10061万 | 8.69 | 37.44 | 47.12 | 135 | 恒达新材 | 2023-09-27 三 | 42.68 | 42.49 | 41.60 | 42.98 | 41.55 | -2.09% | 10.29% | 21367 | 9006万 | 8.64 | 37.22 | 46.85 | 136 | 恒达新材 | 2023-09-26 二 | 42.50 | 42.37 | 42.49 | 42.79 | 41.93 | 0.28% | 8.49% | 17630 | 7481万 | 8.83 | 38.02 | 47.86 | 137 | 恒达新材 | 2023-09-25 一 | 41.92 | 42.31 | 42.37 | 43.44 | 41.92 | 0.14% | 10.64% | 22100 | 9414万 | 8.8 | 37.91 | 47.72 | 138 | 恒达新材 | 2023-09-22 五 | 41.13 | 42.43 | 42.31 | 42.65 | 41.02 | -0.28% | 16.03% | 33286 | 13963万 | 8.79 | 37.86 | 47.65 | 139 | 恒达新材 | 2023-09-21 四 | 45.50 | 46.76 | 42.43 | 45.75 | 42.25 | -9.26% | 29.87% | 62040 | 27156万 | 8.81 | 37.97 | 47.79 | 140 | 恒达新材 | 2023-09-20 三 | 44.70 | 45.09 | 46.76 | 48.77 | 44.56 | 3.70% | 29.36% | 60971 | 28306万 | 9.71 | 41.84 | 52.66 | 141 | 恒达新材 | 2023-09-19 二 | 44.77 | 45.07 | 45.09 | 45.32 | 44.01 | 0.04% | 9.44% | 19600 | 8740万 | 9.37 | 40.35 | 50.78 | 142 | 恒达新材 | 2023-09-18 一 | 43.61 | 43.61 | 45.07 | 45.35 | 43.45 | 3.35% | 12.40% | 25746 | 11506万 | 9.36 | 40.33 | 50.76 | 143 | 恒达新材 | 2023-09-15 五 | 44.35 | 44.30 | 43.61 | 44.79 | 43.50 | -1.56% | 9.32% | 19349 | 8516万 | 9.06 | 39.02 | 49.12 | 144 | 恒达新材 | 2023-09-14 四 | 45.39 | 45.42 | 44.30 | 45.48 | 43.80 | -2.47% | 13.37% | 27771 | 12343万 | 9.2 | 39.64 | 49.89 | 145 | 恒达新材 | 2023-09-13 三 | 45.66 | 45.59 | 45.42 | 46.28 | 44.67 | -0.37% | 12.15% | 25230 | 11472万 | 9.43 | 40.64 | 51.16 | 146 | 恒达新材 | 2023-09-12 二 | 45.91 | 46.10 | 45.59 | 46.98 | 45.50 | -1.11% | 12.47% | 25910 | 11936万 | 9.47 | 40.79 | 51.35 | 147 | 恒达新材 | 2023-09-11 一 | 46.76 | 46.82 | 46.10 | 46.76 | 45.01 | -1.54% | 12.15% | 25233 | 11614万 | 9.57 | 41.25 | 51.92 | 148 | 恒达新材 | 2023-09-08 五 | 46.40 | 46.20 | 46.82 | 47.17 | 45.52 | 1.34% | 14.55% | 30227 | 14057万 | 9.72 | 41.89 | 52.73 | 149 | 恒达新材 | 2023-09-07 四 | 49.63 | 49.98 | 46.20 | 49.99 | 46.20 | -7.56% | 23.70% | 49226 | 23390万 | 9.6 | 41.34 | 52.03 | 150 | 恒达新材 | 2023-09-06 三 | 49.21 | 49.20 | 49.98 | 50.23 | 48.23 | 1.59% | 22.08% | 45855 | 22598万 | 10.38 | 44.72 | 56.29 | 151 | 恒达新材 | 2023-09-05 二 | 50.00 | 50.50 | 49.20 | 50.97 | 48.75 | -2.57% | 21.84% | 45357 | 22544万 | 10.22 | 44.02 | 55.41 | 152 | 恒达新材 | 2023-09-04 一 | 50.50 | 52.24 | 50.50 | 51.66 | 49.90 | -3.33% | 28.34% | 58860 | 29765万 | 10.49 | 45.19 | 56.88 | 153 | 恒达新材 | 2023-09-01 五 | 52.00 | 52.02 | 52.24 | 56.68 | 51.66 | 0.42% | 41.32% | 85824 | 46627万 | 10.85 | 46.74 | 58.84 | 154 | 恒达新材 | 2023-08-31 四 | 54.20 | 55.90 | 52.02 | 55.31 | 51.80 | -6.94% | 43.89% | 91169 | 48655万 | 10.8 | 46.55 | 58.59 | 155 | 恒达新材 | 2023-08-30 三 | 61.99 | 62.01 | 55.90 | 62.98 | 54.90 | -9.85% | 60.29% | 125216 | 72572万 | 11.61 | 50.02 | 62.96 | 156 | 恒达新材 | 2023-08-29 二 | 57.02 | 59.89 | 62.01 | 64.50 | 54.00 | 3.54% | 74.79% | 155342 | 92670万 | 12.88 | 55.49 | 69.84 | 157 | C恒达新材 | 2023-08-28 一 | 77.00 | 48.28 | 59.89 | 88.28 | 58.88 | 24.05% | 88.06% | 182905 | 138205万 | 12.44 | 53.59 | 67.45 | 158 | C恒达新材 | 2023-08-25 五 | 45.00 | 48.04 | 48.28 | 49.80 | 41.60 | 0.50% | 53.02% | 110112 | 49538万 | 10.03 | 43.2 | 54.38 | 159 | C恒达新材 | 2023-08-23 三 | 56.41 | 62.48 | 50.00 | 57.97 | 49.68 | -19.97% | 63.31% | 131502 | 70334万 | 10.38 | 44.74 | 56.31 | 160 | N恒达新材 | 2023-08-22 二 | 65.00 | 36.58 | 62.48 | 71.00 | 62.00 | 70.80% | 79.39% | 164882 | 107001万 | 12.98 | 55.91 | 70.37 |
|
行情刷新 | 流通股东
|