股票名称 代码 301489 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 思泉新材 2024-04-26 五 63.68 65.03 68.11 69.80 63.59 4.74% 20.76% 29937 20185万 9.82 39.29 76.08 2 思泉新材 2024-04-25 四 64.02 64.90 65.03 65.95 63.73 0.20% 12.79% 18445 12006万 9.38 37.51 59.76 3 思泉新材 2024-04-24 三 61.20 61.90 64.90 64.90 61.12 4.85% 14.95% 21562 13658万 9.36 37.44 59.64 4 思泉新材 2024-04-23 二 62.22 61.29 61.90 63.19 61.50 1.00% 12.06% 16496 10257万 8.46 35.7 56.88 5 思泉新材 2024-04-22 一 64.49 65.46 61.29 64.99 61.18 -6.37% 16.79% 22963 14317万 8.38 35.35 56.32 6 思泉新材 2024-04-19 五 68.94 69.46 65.46 70.47 65.34 -5.76% 17.93% 24520 16350万 8.95 37.76 60.16 7 思泉新材 2024-04-18 四 69.74 69.17 69.46 72.37 67.40 0.42% 21.30% 29133 20321万 9.5 40.07 63.83 8 思泉新材 2024-04-17 三 67.01 63.61 69.17 70.68 66.00 8.74% 20.84% 28494 19595万 9.46 39.9 63.57 9 思泉新材 2024-04-16 二 73.84 75.14 63.61 73.84 62.23 -15.34% 22.22% 30383 20138万 8.7 36.69 58.46 10 思泉新材 2024-04-15 一 75.01 76.20 75.14 78.50 74.00 -1.39% 15.99% 21868 16676万 10.28 43.34 69.05 11 思泉新材 2024-04-12 五 75.25 75.24 76.20 77.68 74.50 1.28% 14.86% 20315 15490万 10.42 43.95 70.03 12 思泉新材 2024-04-11 四 74.40 75.10 75.24 78.50 73.62 0.19% 18.42% 25185 19175万 10.29 43.4 69.14 13 思泉新材 2024-04-10 三 78.83 79.33 75.10 79.33 74.34 -5.33% 20.27% 27722 21104万 10.27 43.32 69.01 14 思泉新材 2024-04-09 二 77.01 76.31 79.33 80.88 76.50 3.96% 22.48% 30743 24065万 10.85 45.76 72.9 15 思泉新材 2024-04-08 一 87.60 91.70 76.31 87.60 75.86 -16.78% 32.93% 45038 35961万 10.44 44.02 70.13 16 思泉新材 2024-04-03 三 86.00 87.30 91.70 92.78 85.21 5.04% 36.05% 49294 44174万 12.54 52.89 84.27 17 思泉新材 2024-04-02 二 87.58 88.55 87.30 91.00 85.70 -1.41% 29.00% 39657 34956万 11.94 50.36 80.23 18 思泉新材 2024-04-01 一 85.13 87.00 88.55 92.19 84.40 1.78% 38.79% 53043 46605万 12.11 51.08 81.38 19 思泉新材 2024-03-29 五 79.10 79.22 87.00 90.93 76.45 9.82% 38.19% 52224 43075万 11.9 50.18 79.95 20 思泉新材 2024-03-28 四 74.00 74.31 79.22 81.20 73.16 6.61% 26.26% 35916 28089万 10.83 45.7 72.8 21 思泉新材 2024-03-27 三 79.77 80.70 74.31 79.81 73.60 -7.92% 21.99% 30072 22825万 10.16 42.86 68.29 22 思泉新材 2024-03-26 二 80.90 81.80 80.70 82.97 78.00 -1.34% 21.70% 29680 23874万 11.04 46.55 74.16 23 思泉新材 2024-03-25 一 87.90 88.60 81.80 88.70 80.10 -7.67% 28.15% 38490 32387万 11.19 47.18 75.17 24 思泉新材 2024-03-22 五 87.85 88.32 88.60 97.00 85.39 0.32% 45.56% 62309 56338万 12.12 51.11 81.42 25 思泉新材 2024-03-21 四 86.51 87.85 88.32 91.15 84.01 0.54% 40.04% 54749 47809万 12.08 50.94 81.16 26 思泉新材 2024-03-20 三 80.34 81.86 87.85 88.96 79.01 7.32% 44.19% 60430 50663万 12.01 50.67 80.73 27 思泉新材 2024-03-19 二 82.00 84.79 81.86 91.50 81.50 -3.46% 45.92% 62795 53712万 11.19 47.22 75.23 28 思泉新材 2024-03-18 一 75.39 74.29 84.79 87.78 74.50 14.13% 47.90% 65499 52620万 11.6 48.91 77.92 29 思泉新材 2024-03-15 五 71.80 71.24 74.29 74.85 70.15 4.28% 26.97% 36877 27091万 10.16 42.85 68.27 30 思泉新材 2024-03-14 四 72.60 74.01 71.24 72.60 69.58 -3.74% 26.08% 35670 25371万 9.74 41.09 65.47 31 思泉新材 2024-03-08 五 73.99 73.21 78.78 80.50 73.02 7.61% 46.73% 63907 49744万 10.77 45.44 72.4 32 思泉新材 2024-03-07 四 79.95 83.47 73.21 81.68 73.00 -12.29% 49.46% 67638 52233万 10.01 42.23 67.28 33 思泉新材 2024-03-06 三 84.00 92.98 83.47 86.97 80.18 -10.23% 58.80% 80409 67172万 11.41 48.15 76.71 34 思泉新材 2024-03-05 二 76.16 78.00 92.98 93.60 74.50 19.21% 67.95% 92925 80070万 12.72 53.63 85.45 35 思泉新材 2024-03-04 一 82.25 70.08 78.00 84.10 74.00 11.30% 60.21% 82336 66200万 10.67 44.99 71.68 36 思泉新材 2024-03-01 五 62.00 58.40 70.08 70.08 62.00 20.00% 22.27% 30460 20540万 9.58 40.42 64.4 37 思泉新材 2024-02-29 四 51.64 52.22 58.40 58.95 51.00 11.83% 28.07% 38385 21347万 7.99 33.69 53.67 38 思泉新材 2024-02-28 三 56.56 57.88 52.22 58.67 52.14 -9.78% 30.31% 41453 22998万 7.14 30.12 47.99 39 思泉新材 2024-02-27 二 52.50 52.35 57.88 58.00 52.50 10.56% 25.54% 34932 19225万 7.92 33.39 53.19 40 思泉新材 2024-02-26 一 48.34 48.76 52.35 53.37 47.66 7.36% 24.47% 33469 16933万 7.16 30.2 48.11 41 思泉新材 2024-02-23 五 47.70 47.98 48.76 48.77 46.52 1.63% 18.69% 25564 12167万 6.67 28.13 44.81 42 思泉新材 2024-02-22 四 45.00 44.81 47.98 49.50 44.72 7.07% 24.88% 34023 15976万 6.56 27.68 44.09 43 思泉新材 2024-02-21 三 45.00 44.67 44.81 47.29 43.58 0.31% 21.51% 29410 13375万 6.13 25.85 41.18 44 思泉新材 2024-02-20 二 41.41 41.42 44.67 45.29 40.32 7.85% 19.63% 26843 11472万 6.11 25.77 41.05 45 思泉新材 2024-02-19 一 39.08 39.21 41.42 42.12 39.08 5.64% 18.99% 25970 10578万 5.66 23.89 38.06 46 思泉新材 2024-02-08 四 35.88 35.57 39.21 39.50 32.85 10.23% 22.00% 30090 10778万 5.36 22.62 36.03 47 思泉新材 2024-02-07 三 39.66 39.86 35.57 39.99 35.01 -10.76% 16.92% 23135 8652万 4.86 20.52 32.69 48 思泉新材 2024-02-06 二 38.00 38.89 39.86 41.68 36.10 2.49% 12.75% 17437 6702万 5.45 22.99 36.63 49 思泉新材 2024-02-05 一 44.60 44.77 38.89 44.60 38.41 -13.13% 10.11% 13821 5565万 5.32 22.43 35.74 50 思泉新材 2024-02-02 五 47.49 47.28 44.77 48.45 43.21 -5.31% 8.28% 11320 5167万 6.12 25.82 41.14 51 思泉新材 2024-02-01 四 48.48 48.75 47.28 48.69 45.82 -3.02% 8.76% 11985 5680万 6.47 27.27 43.45 52 思泉新材 2024-01-31 三 53.00 52.87 48.75 53.40 48.48 -7.79% 9.01% 12321 6197万 6.67 28.12 44.8 53 思泉新材 2024-01-30 二 55.01 55.91 52.87 55.32 52.80 -5.44% 7.79% 10656 5739万 7.23 30.5 48.59 54 思泉新材 2024-01-29 一 58.19 57.13 55.91 59.11 55.54 -2.14% 9.23% 12618 7227万 7.65 32.25 51.38 55 思泉新材 2024-01-26 五 58.00 57.67 57.13 59.89 56.80 -0.94% 8.35% 11414 6641万 7.81 32.95 52.5 56 思泉新材 2024-01-25 四 56.80 56.71 57.67 58.12 55.37 1.69% 7.38% 10095 5769万 7.89 33.26 53 57 思泉新材 2024-01-24 三 56.99 56.62 56.71 57.41 54.00 0.16% 7.89% 10795 6000万 7.76 32.71 52.12 58 思泉新材 2024-01-23 二 57.28 57.20 56.62 58.26 56.22 -1.01% 5.20% 7113 4057万 7.74 32.66 52.03 59 思泉新材 2024-01-22 一 61.65 61.66 57.20 62.00 56.20 -7.23% 7.25% 9920 5863万 7.82 32.99 52.57 60 思泉新材 2024-01-19 五 62.86 63.31 61.66 64.77 61.50 -2.61% 5.11% 6994 4386万 8.43 35.57 56.66 61 思泉新材 2024-01-18 四 63.09 64.50 63.31 64.28 61.73 -1.84% 6.82% 9322 5865万 8.66 36.52 58.18 62 思泉新材 2024-01-17 三 66.45 66.45 64.50 66.54 64.10 -2.93% 4.65% 6356 4116万 8.82 37.2 59.27 63 思泉新材 2024-01-16 二 66.05 66.05 66.45 66.60 64.63 0.61% 5.62% 7688 5033万 9.09 38.33 61.07 64 思泉新材 2024-01-15 一 66.93 66.93 66.05 67.44 65.60 -1.31% 4.90% 6707 4444万 9.03 38.1 60.7 65 思泉新材 2024-01-12 五 68.50 68.99 66.93 69.28 66.80 -2.99% 5.78% 7906 5364万 9.15 38.61 61.51 66 思泉新材 2024-01-11 四 66.10 66.55 68.99 69.20 66.08 3.67% 7.83% 10707 7305万 9.43 39.79 63.4 67 思泉新材 2024-01-10 三 66.98 67.52 66.55 67.99 65.45 -1.44% 5.17% 7072 4705万 9.1 38.39 61.16 68 思泉新材 2024-01-09 二 67.87 67.80 67.52 69.45 66.71 -0.41% 7.82% 10698 7271万 9.23 38.95 62.05 69 思泉新材 2024-01-08 一 71.10 71.97 67.80 71.80 67.50 -5.79% 11.57% 15816 10895万 9.27 39.11 62.31 70 思泉新材 2024-01-05 五 73.01 72.50 71.97 76.05 70.70 -0.73% 11.96% 16361 11956万 9.84 41.51 66.14 71 思泉新材 2024-01-04 四 71.97 72.23 72.50 72.79 70.70 0.37% 5.23% 7150 5154万 9.91 41.82 66.63 72 思泉新材 2024-01-03 三 74.99 75.22 72.23 75.14 71.15 -3.98% 8.64% 11814 8585万 9.88 41.66 66.38 73 思泉新材 2024-01-02 二 74.74 75.60 75.22 77.80 74.16 -0.50% 12.15% 16617 12611万 10.29 43.39 69.13 74 思泉新材 2023-12-29 五 71.40 72.05 75.60 76.31 71.12 4.93% 14.30% 19560 14564万 10.34 43.61 69.47 75 思泉新材 2023-12-28 四 70.20 71.21 72.05 72.73 69.50 1.18% 10.66% 14581 10402万 9.85 41.56 66.21 76 思泉新材 2023-12-27 三 71.00 71.39 71.21 71.50 68.99 -0.25% 10.24% 14000 9780万 9.74 41.07 65.44 77 思泉新材 2023-12-26 二 74.95 74.75 71.39 75.60 69.30 -4.49% 14.55% 19902 14151万 9.76 41.18 65.61 78 思泉新材 2023-12-25 一 74.44 74.56 74.75 75.96 73.23 0.25% 9.64% 13182 9828万 10.22 43.12 68.69 79 思泉新材 2023-12-22 五 77.60 77.93 74.56 77.88 73.60 -4.32% 15.21% 20802 15661万 10.2 43.01 68.52 80 思泉新材 2023-12-21 四 78.01 80.36 77.93 80.50 76.55 -3.02% 15.09% 20637 16148万 10.66 44.95 71.62 81 思泉新材 2023-12-20 三 79.80 78.58 80.36 83.24 79.41 2.27% 19.33% 26429 21491万 10.99 46.35 73.85 82 思泉新材 2023-12-19 二 74.26 74.69 78.58 79.27 74.26 5.21% 14.76% 20186 15678万 10.75 45.33 72.21 83 思泉新材 2023-12-18 一 78.10 78.72 74.69 78.60 74.44 -5.12% 11.39% 15573 11853万 10.21 43.08 68.64 84 思泉新材 2023-12-15 五 78.00 77.65 78.72 81.68 77.70 1.38% 11.97% 16373 12946万 10.77 45.41 72.34 85 思泉新材 2023-12-14 四 81.85 80.90 77.65 82.28 77.57 -4.02% 12.74% 17427 13759万 10.62 44.79 71.36 86 思泉新材 2023-12-13 三 83.88 82.21 80.90 84.21 80.23 -1.59% 11.60% 15862 12926万 11.06 46.66 74.35 87 思泉新材 2023-12-12 二 81.70 81.95 82.21 84.80 80.00 0.32% 14.86% 20318 16738万 11.24 47.42 75.55 88 思泉新材 2023-12-11 一 76.49 76.02 81.95 82.58 75.36 7.80% 26.17% 35793 28695万 11.21 47.27 75.31 89 思泉新材 2023-12-08 五 74.06 75.15 76.02 79.99 74.03 1.16% 16.72% 22861 17558万 10.4 43.85 69.86 90 思泉新材 2023-12-07 四 76.78 77.92 75.15 78.93 73.65 -3.55% 16.10% 22017 16722万 10.28 43.35 69.06 91 思泉新材 2023-12-06 三 79.65 80.69 77.92 82.50 77.50 -3.43% 23.12% 31614 25111万 10.66 44.95 71.61 92 思泉新材 2023-12-05 二 74.75 74.74 80.69 83.88 74.01 7.96% 34.00% 46502 36734万 11.03 46.54 74.15 93 思泉新材 2023-12-04 一 73.01 73.01 74.74 76.17 73.01 2.37% 15.95% 21808 16233万 10.22 43.11 68.68 94 思泉新材 2023-12-01 五 72.81 72.80 73.01 73.79 71.15 0.29% 9.58% 13095 9508万 9.98 42.11 67.09 95 思泉新材 2023-11-30 四 75.70 76.06 72.80 75.70 72.31 -4.29% 14.37% 19657 14458万 9.96 41.99 66.9 96 思泉新材 2023-11-29 三 78.24 79.07 76.06 78.96 75.18 -3.81% 13.94% 19061 14670万 10.4 43.87 69.9 97 思泉新材 2023-11-28 二 75.24 74.85 79.07 79.10 74.90 5.64% 18.22% 24910 19327万 10.81 45.61 72.66 98 思泉新材 2023-11-27 一 74.96 74.56 74.85 75.99 74.00 0.39% 10.24% 14005 10475万 10.24 43.17 68.79 99 思泉新材 2023-11-24 五 76.83 77.44 74.56 77.00 73.68 -3.72% 14.61% 19982 14923万 10.2 43.01 68.52 100 思泉新材 2023-11-23 四 76.88 78.35 77.44 78.37 76.01 -1.16% 12.85% 17576 13588万 10.59 44.67 71.17 101 思泉新材 2023-11-22 三 80.50 82.46 78.35 81.69 77.65 -4.98% 20.77% 28399 22498万 10.71 45.19 72 102 思泉新材 2023-11-21 二 91.00 92.10 82.46 91.00 81.90 -10.47% 26.93% 36822 31662万 11.28 47.56 75.78 103 思泉新材 2023-11-20 一 85.00 84.63 92.10 92.60 82.01 8.83% 33.12% 45294 39917万 12.59 53.12 84.64 104 思泉新材 2023-11-17 五 84.32 84.75 84.63 86.52 82.00 -0.14% 18.21% 24908 21070万 11.57 48.82 77.77 105 思泉新材 2023-11-16 四 84.38 85.00 84.75 87.88 83.32 -0.29% 25.90% 35412 30462万 11.59 48.88 77.88 106 思泉新材 2023-11-15 三 86.00 86.55 85.00 86.50 82.90 -1.79% 24.53% 33542 28279万 11.62 49.03 78.11 107 思泉新材 2023-11-14 二 92.92 95.00 86.55 94.52 84.80 -8.89% 41.77% 57122 50777万 11.84 49.92 79.54 108 思泉新材 2023-11-13 一 90.99 87.70 95.00 100.10 90.99 8.32% 45.19% 61792 58830万 12.99 54.8 87.3 109 思泉新材 2023-11-10 五 83.75 84.00 87.70 88.50 80.42 4.40% 37.35% 51072 43448万 11.99 50.59 80.59 110 思泉新材 2023-11-09 四 83.61 86.45 84.00 93.00 81.69 -2.83% 45.75% 62568 53425万 11.49 48.45 77.19 111 思泉新材 2023-11-08 三 75.00 76.55 86.45 87.98 74.51 12.93% 60.00% 82051 67247万 11.82 49.87 79.45 112 思泉新材 2023-11-07 二 73.35 71.70 76.55 81.08 70.61 6.76% 53.99% 73837 55355万 10.47 44.16 70.35 113 思泉新材 2023-11-06 一 68.00 66.64 71.70 72.00 67.33 7.59% 40.89% 55918 39385万 9.81 41.36 65.89 114 思泉新材 2023-11-03 五 65.00 67.01 66.64 68.38 63.05 -0.55% 36.58% 50030 32866万 9.11 38.44 61.24 115 思泉新材 2023-11-02 四 67.37 66.05 67.01 69.48 66.64 1.45% 39.37% 53837 36549万 9.16 38.65 61.58 116 思泉新材 2023-11-01 三 69.00 70.18 66.05 69.86 65.65 -5.88% 37.62% 51439 34630万 9.03 38.1 60.7 117 思泉新材 2023-10-31 二 75.57 79.50 70.18 77.33 70.07 -11.72% 52.60% 71930 52911万 9.6 40.48 64.49 118 C思泉新材 2023-10-30 一 86.97 96.02 79.50 94.99 78.22 -17.20% 64.70% 88480 74628万 10.87 45.86 73.06 119 C思泉新材 2023-10-27 五 78.00 81.00 96.02 121.98 75.01 18.54% 74.66% 102100 104785万 13.13 55.39 88.24 120 C思泉新材 2023-10-26 四 72.00 80.57 81.00 89.94 71.10 0.53% 69.12% 94521 75901万 11.08 46.72 73.87 121 C思泉新材 2023-10-25 三 63.68 70.15 80.57 100.78 62.53 14.85% 76.54% 104672 77386万 11.02 46.47 73.48 122 N思泉新材 2023-10-24 二 71.00 41.66 70.15 80.88 67.09 68.39% 76.13% 104108 74575万 9.59 40.46 63.97

行情刷新 | 流通股东