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 2024-04-16 二 73.84 75.14 63.61 73.84 62.23 -15.34% 22.22% 30383 20138万 8.7 36.69 58.46 2 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 3 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 4 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 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 2024-04-23 二 62.22 61.29 61.90 63.19 61.50 1.00% 12.06% 16496 10257万 8.46 35.7 56.88 7 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 8 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 9 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 10 思泉新材 2024-04-29 一 68.50 68.11 69.00 70.19 67.60 1.31% 17.95% 25881 17905万 9.95 39.8 77.07 11 思泉新材 2024-04-30 二 69.00 69.00 68.19 71.90 68.00 -1.17% 16.25% 23426 16290万 9.83 39.33 76.17 12 思泉新材 2024-05-06 一 71.98 68.19 70.07 73.14 69.37 2.76% 17.18% 24772 17497万 10.1 40.42 78.27 13 思泉新材 2024-05-07 二 70.72 70.07 69.73 70.96 67.80 -0.49% 15.02% 21664 15028万 10.06 40.22 77.89 14 思泉新材 2024-05-08 三 71.75 69.73 69.91 73.86 69.80 0.26% 29.48% 42514 30543万 10.08 40.33 78.09 15 思泉新材 2024-05-09 四 68.31 69.91 67.17 69.40 66.68 -3.92% 21.59% 31140 21052万 9.69 38.74 75.03 16 思泉新材 2024-05-10 五 67.00 67.17 64.08 67.00 63.72 -4.60% 15.76% 22728 14675万 9.24 36.96 71.58 17 思泉新材 2024-05-13 一 64.60 64.08 63.08 65.17 62.99 -1.56% 10.98% 15829 10133万 9.1 36.39 70.46 18 思泉新材 2024-05-14 二 66.56 63.08 66.40 71.50 66.21 5.26% 22.33% 32202 21836万 9.58 38.3 74.17 19 思泉新材 2024-05-15 三 64.37 66.40 63.44 66.13 63.40 -4.46% 14.18% 20454 13128万 9.15 36.59 70.86 20 思泉新材 2024-05-16 四 64.00 63.44 63.89 65.00 63.19 0.71% 11.32% 16319 10463万 9.21 36.85 71.36 21 思泉新材 2024-05-17 五 63.73 63.89 64.20 64.26 62.51 0.49% 9.76% 14080 8950万 9.26 37.03 71.71 22 思泉新材 2024-05-20 一 64.30 64.20 66.68 67.66 63.61 3.86% 18.13% 26138 17258万 9.62 38.46 74.48 23 思泉新材 2024-05-21 二 69.00 66.68 76.36 79.77 68.40 14.52% 49.22% 70971 52107万 11.01 44.05 85.29 24 思泉新材 2024-05-22 三 72.90 76.36 80.07 84.44 72.81 4.86% 50.12% 72271 56439万 11.55 46.19 89.44 25 思泉新材 2024-05-23 四 81.00 80.07 79.74 87.60 79.08 -0.41% 52.89% 76272 63349万 11.5 46 89.07 26 思泉新材 2024-05-24 五 78.23 79.74 77.58 82.95 75.12 -2.71% 33.44% 48220 38216万 11.19 44.75 86.66 27 思泉新材 2024-05-27 一 78.01 77.58 76.56 79.86 72.61 -1.31% 25.64% 36968 28615万 11.04 44.16 85.52 28 思泉新材 2024-05-28 二 77.57 76.56 80.33 81.60 77.57 4.92% 29.47% 42501 33631万 11.58 46.34 89.73 29 思泉新材 2024-05-29 三 79.12 80.33 84.00 88.20 76.66 4.57% 44.09% 63581 52824万 12.11 48.45 93.83 30 思泉新材 2024-05-30 四 81.87 84.00 80.75 85.69 80.00 -3.87% 29.77% 42924 35366万 11.64 46.58 90.2 31 思泉新材 2024-05-31 五 84.51 80.75 84.35 93.59 82.50 4.46% 45.51% 65633 57149万 12.16 48.65 94.22 32 思泉新材 2024-06-03 一 85.42 84.35 79.58 88.02 78.60 -5.66% 39.05% 56308 46652万 11.48 45.9 88.89 33 思泉新材 2024-06-04 二 77.06 79.58 72.90 77.59 71.73 -8.39% 31.89% 45993 33828万 10.51 42.05 81.43 34 思泉新材 2024-06-05 三 72.20 72.90 69.83 72.58 69.69 -4.21% 18.39% 26516 18763万 10.07 40.28 78 35 思泉新材 2024-06-06 四 70.83 69.83 71.32 72.56 70.00 2.13% 22.87% 32977 23444万 10.28 41.14 79.66 36 思泉新材 2024-06-07 五 72.59 71.32 71.86 73.50 70.86 0.76% 19.41% 27991 20208万 10.36 41.45 80.27 37 思泉新材 2024-06-11 二 70.10 71.86 69.26 70.10 63.01 -3.62% 19.46% 28058 18851万 9.99 39.95 77.36 38 思泉新材 2024-06-12 三 73.90 69.26 72.78 76.00 71.63 5.08% 26.32% 37956 27991万 10.5 41.98 81.29 39 思泉新材 2024-06-13 四 71.58 72.78 73.40 75.50 71.58 0.85% 26.93% 38836 28789万 10.58 42.34 81.99 40 思泉新材 2024-06-14 五 71.78 73.40 73.79 75.34 69.83 0.53% 25.33% 36527 26388万 10.64 42.56 82.42 41 思泉新材 2024-06-17 一 72.98 73.79 77.60 78.88 72.80 5.16% 31.37% 45230 34489万 11.19 44.76 86.68 42 思泉新材 2024-06-18 二 76.80 77.60 77.80 79.60 76.30 0.26% 27.93% 40269 31360万 11.22 44.88 86.9 43 思泉新材 2024-06-19 三 77.78 77.80 78.80 81.66 76.25 1.29% 26.75% 38568 30249万 11.36 45.45 88.02 44 思泉新材 2024-06-20 四 77.46 78.80 74.04 80.50 74.00 -6.04% 24.88% 35874 27578万 10.68 42.71 82.7 45 思泉新材 2024-06-21 五 73.98 74.04 75.36 76.42 71.00 1.78% 18.89% 27243 20097万 10.87 43.47 84.18 46 思泉新材 2024-06-24 一 75.00 75.36 70.41 75.92 69.91 -6.57% 16.72% 24113 17513万 10.15 40.61 78.65 47 思泉新材 2024-06-25 二 70.04 70.41 67.20 70.80 66.30 -4.56% 14.94% 21545 14673万 9.69 38.76 75.06 48 思泉新材 2024-06-26 三 67.19 67.20 68.84 69.47 65.83 2.44% 11.23% 16196 11011万 9.93 39.71 76.89 49 思泉新材 2024-06-27 四 68.60 68.84 67.76 71.24 67.34 -1.57% 14.04% 20241 14065万 9.77 39.08 75.69 50 思泉新材 2024-06-28 五 67.00 67.76 70.58 72.74 66.60 4.16% 18.82% 27145 19103万 10.18 40.71 78.84 51 思泉新材 2024-07-01 一 69.84 70.58 70.20 70.98 68.04 -0.54% 12.58% 18143 12586万 10.12 40.49 78.41 52 思泉新材 2024-07-02 二 69.80 70.20 69.01 70.79 68.22 -1.70% 8.68% 12517 8712万 9.95 39.81 77.08 53 思泉新材 2024-07-03 三 68.80 69.01 67.29 69.39 66.18 -2.49% 8.67% 12508 8440万 9.7 38.81 75.16 54 思泉新材 2024-07-04 四 67.03 67.29 64.46 67.85 63.98 -4.21% 10.40% 14999 9873万 9.3 37.18 72 55 思泉新材 2024-07-05 五 63.70 64.46 65.30 66.15 62.40 1.30% 8.32% 11995 7776万 9.42 37.67 72.94 56 思泉新材 2024-07-08 一 65.50 65.30 64.51 66.50 64.08 -1.21% 6.87% 9904 6451万 9.3 37.21 72.06 57 思泉新材 2024-07-09 二 64.42 64.51 68.56 68.57 63.50 6.28% 15.09% 21764 14527万 9.89 39.55 76.58 58 思泉新材 2024-07-10 三 67.85 68.56 67.70 69.00 67.43 -1.25% 11.61% 16741 11406万 9.76 39.05 75.62 59 思泉新材 2024-07-11 四 68.38 67.45 68.81 69.36 67.45 2.02% 11.29% 16278 11144万 9.92 39.69 76.86 60 思泉新材 2024-07-12 五 67.36 68.81 66.81 68.17 66.81 -2.91% 7.72% 11136 7510万 9.63 38.54 74.63 61 思泉新材 2024-07-15 一 66.81 66.81 65.31 67.48 65.06 -2.25% 6.59% 9497 6242万 9.42 37.67 72.95 62 思泉新材 2024-07-16 二 65.31 65.31 67.21 68.18 64.70 2.91% 10.95% 15792 10504万 9.69 38.77 75.07 63 思泉新材 2024-07-17 三 66.50 67.21 63.61 67.00 63.50 -5.36% 11.70% 16877 10934万 9.17 36.69 71.05 64 思泉新材 2024-07-18 四 62.03 63.61 62.50 63.30 59.50 -1.75% 10.92% 15744 9683万 9.01 36.05 69.81 65 思泉新材 2024-07-19 五 61.60 62.50 63.42 64.13 61.56 1.47% 7.31% 10537 6679万 9.15 36.58 70.84 66 思泉新材 2024-07-22 一 63.26 63.42 63.80 64.37 63.26 0.60% 4.69% 6760 4311万 9.2 36.8 71.26 67 思泉新材 2024-07-23 二 63.80 63.80 61.81 63.97 61.81 -3.12% 6.01% 8670 5427万 8.91 35.65 69.04 68 思泉新材 2024-07-24 三 61.79 61.81 61.12 63.18 60.90 -1.12% 5.62% 8105 5003万 8.81 35.25 68.27 69 思泉新材 2024-07-25 四 60.37 61.12 60.36 62.00 60.10 -1.24% 5.45% 7860 4772万 8.7 34.82 67.42 70 思泉新材 2024-07-26 五 60.55 60.36 61.67 62.00 60.36 2.17% 6.27% 9039 5546万 8.89 35.57 68.88 71 思泉新材 2024-07-29 一 61.88 61.67 61.70 61.95 60.48 0.05% 6.49% 9365 5732万 8.9 35.59 68.92 72 思泉新材 2024-07-30 二 61.14 61.70 61.47 61.94 60.67 -0.37% 5.46% 7872 4828万 8.86 35.46 68.66 73 思泉新材 2024-07-31 三 61.39 61.47 63.42 63.63 60.70 3.17% 10.12% 14596 9156万 9.15 36.58 70.84 74 思泉新材 2024-08-01 四 64.13 63.42 62.75 64.38 62.70 -1.06% 7.06% 10183 6434万 9.05 36.2 70.09 75 思泉新材 2024-08-02 五 62.09 62.75 60.66 62.70 60.39 -3.33% 6.99% 10079 6185万 8.75 34.99 67.76 76 思泉新材 2024-08-05 一 59.93 60.66 57.16 60.88 57.04 -5.77% 8.56% 12350 7270万 8.24 32.97 63.85 77 思泉新材 2024-08-06 二 57.74 57.16 57.97 59.03 56.85 1.42% 5.17% 7459 4298万 8.36 33.44 64.75 78 思泉新材 2024-08-07 三 57.71 57.97 58.43 59.00 57.46 0.79% 5.14% 7409 4320万 8.43 33.7 65.27 79 思泉新材 2024-08-08 四 58.06 58.43 56.94 58.20 56.26 -2.55% 5.34% 7700 4395万 8.21 32.84 63.6 80 思泉新材 2024-08-09 五 57.40 56.94 57.11 58.17 57.01 0.30% 3.88% 5592 3208万 8.24 32.94 63.79 81 思泉新材 2024-08-12 一 56.60 57.11 56.18 57.29 55.64 -1.63% 3.85% 5558 3134万 8.1 32.41 62.75 82 思泉新材 2024-08-13 二 56.19 56.18 57.20 57.23 55.92 1.82% 4.05% 5843 3311万 8.25 32.99 63.89 83 思泉新材 2024-08-14 三 57.44 57.20 58.04 59.59 57.20 1.47% 8.68% 12519 7275万 8.37 33.48 64.83 84 思泉新材 2024-08-15 四 57.05 58.04 57.80 58.99 57.02 -0.41% 8.59% 12393 7164万 8.33 33.34 64.56 85 思泉新材 2024-08-16 五 57.81 57.80 59.57 60.19 57.81 3.06% 14.65% 21122 12532万 8.59 34.36 66.54 86 思泉新材 2024-08-19 一 59.57 59.57 61.00 61.37 57.60 2.40% 15.70% 22646 13484万 8.8 35.19 68.14 87 思泉新材 2024-08-20 二 61.01 61.00 57.66 61.29 57.30 -5.48% 11.85% 17094 10087万 8.31 33.26 64.4 88 思泉新材 2024-08-21 三 57.70 57.66 61.07 65.46 57.66 5.91% 21.15% 30499 18697万 8.81 35.23 68.21 89 思泉新材 2024-08-22 四 60.90 61.07 59.13 62.39 58.30 -3.18% 15.50% 22357 13406万 8.53 34.11 66.05 90 思泉新材 2024-08-23 五 58.82 59.13 65.98 69.48 56.59 11.58% 34.86% 50266 31614万 9.51 38.06 73.7 91 思泉新材 2024-08-26 一 67.50 65.98 67.97 70.80 66.33 3.02% 34.41% 49619 33982万 9.8 39.21 75.92 92 思泉新材 2024-08-27 二 67.22 67.97 64.89 69.11 64.30 -4.53% 23.40% 33747 22409万 9.36 37.43 72.48 93 思泉新材 2024-08-28 三 63.90 64.89 65.23 66.00 62.38 0.52% 18.96% 27335 17503万 9.41 37.63 72.86 94 思泉新材 2024-08-29 四 64.88 65.23 68.10 69.50 64.25 4.40% 28.60% 41239 27687万 9.82 39.28 73.27 95 思泉新材 2024-08-30 五 70.77 68.10 70.30 75.00 69.52 3.23% 39.07% 56342 40499万 10.14 40.55 75.64 96 思泉新材 2024-09-02 一 68.90 70.30 67.38 71.75 67.14 -4.15% 27.41% 39527 27497万 9.72 38.87 72.5 97 思泉新材 2024-09-03 二 66.72 67.38 67.10 67.97 66.00 -0.42% 14.41% 20781 13903万 9.68 38.7 72.19 98 思泉新材 2024-09-04 三 66.80 67.10 63.53 66.80 62.90 -5.32% 17.33% 24989 16019万 9.16 36.64 68.35 99 思泉新材 2024-09-05 四 63.80 63.53 63.20 63.86 62.41 -0.52% 10.63% 15325 9663万 9.11 36.45 68 100 思泉新材 2024-09-06 五 63.51 63.20 61.30 63.59 61.08 -3.01% 12.06% 17396 10806万 8.84 35.36 65.95 101 思泉新材 2024-09-09 一 60.00 61.30 60.89 61.12 59.82 -0.67% 6.08% 8773 5317万 8.78 35.12 65.51 102 思泉新材 2024-09-10 二 60.90 60.89 61.09 61.50 59.40 0.33% 7.83% 11294 6822万 8.81 35.24 65.73 103 思泉新材 2024-09-11 三 61.39 61.09 59.13 61.39 58.70 -3.21% 8.79% 12670 7553万 8.53 34.11 63.62 104 思泉新材 2024-09-12 四 59.25 59.13 58.55 59.87 58.55 -0.98% 6.57% 9473 5598万 8.44 33.77 63 105 思泉新材 2024-09-13 五 58.69 58.55 57.11 58.99 57.08 -2.46% 6.31% 9105 5272万 8.24 32.94 61.45 106 思泉新材 2024-09-18 三 57.40 57.11 56.56 57.40 56.01 -0.96% 5.14% 7410 4198万 8.16 32.62 60.85 107 思泉新材 2024-09-19 四 56.90 56.56 56.76 57.39 56.25 0.35% 7.18% 10360 5895万 8.18 32.74 61.07 108 思泉新材 2024-09-20 五 57.10 56.76 58.60 59.18 56.60 3.24% 11.59% 16718 9653万 8.45 33.8 63.05 109 思泉新材 2024-09-23 一 58.00 58.60 57.05 59.28 57.00 -2.65% 8.36% 12051 6979万 8.23 32.91 61.38 110 思泉新材 2024-09-24 二 57.51 57.05 58.70 58.88 55.78 2.89% 12.05% 17378 10010万 8.46 33.86 63.16 111 思泉新材 2024-09-25 三 58.87 58.70 59.34 60.83 58.53 1.09% 13.32% 19205 11467万 8.56 34.23 63.85 112 思泉新材 2024-09-26 四 58.96 59.34 60.17 60.36 58.00 1.40% 13.48% 19434 11530万 8.68 34.71 64.74 113 思泉新材 2024-09-27 五 61.30 60.17 64.36 65.00 61.28 6.96% 20.67% 29803 18770万 9.28 37.12 69.25 114 思泉新材 2024-09-30 一 66.90 64.36 73.80 75.50 64.68 14.67% 28.54% 41153 28770万 10.64 42.57 79.4 115 思泉新材 2024-10-08 二 87.80 73.80 82.33 87.80 75.00 11.56% 35.18% 50724 40659万 11.87 47.49 88.58 116 思泉新材 2024-10-09 三 76.00 82.33 69.00 77.00 68.88 -16.19% 23.10% 33309 24389万 9.95 39.8 74.24 117 思泉新材 2024-10-10 四 70.24 69.00 69.30 71.49 67.56 0.43% 12.29% 17721 12362万 9.99 39.97 74.56 118 思泉新材 2024-10-11 五 68.00 69.30 66.97 70.67 64.50 -3.36% 12.40% 17876 12175万 9.66 38.63 72.05 119 思泉新材 2024-10-14 一 65.50 66.97 69.48 70.00 65.29 3.75% 12.97% 18706 12708万 10.02 40.08 74.75 120 思泉新材 2024-10-15 二 71.88 69.48 71.31 75.00 69.50 2.63% 26.00% 37491 27329万 10.28 41.13 76.72 121 思泉新材 2024-10-16 三 67.80 71.31 68.80 71.20 67.80 -3.52% 13.83% 19948 13785万 9.92 39.68 74.02 122 思泉新材 2024-10-17 四 68.82 68.80 73.99 74.61 68.82 7.54% 27.59% 39791 28795万 10.67 42.68 79.61 123 思泉新材 2024-10-18 五 72.38 73.99 74.78 75.99 71.12 1.07% 28.81% 41542 30716万 10.78 43.13 80.46 124 思泉新材 2024-10-21 一 73.58 74.78 78.76 80.06 73.00 5.32% 32.59% 46998 35903万 11.36 45.43 84.74 125 思泉新材 2024-10-22 二 75.73 78.76 73.46 77.00 72.68 -6.73% 21.94% 31634 23669万 10.59 42.37 79.04 126 思泉新材 2024-10-23 三 72.20 73.46 70.57 74.25 70.37 -3.93% 16.82% 24249 17559万 10.18 40.71 75.93 127 思泉新材 2024-10-24 四 70.00 70.57 68.22 70.50 67.80 -3.33% 10.19% 34634 23738万 23.2 39.35 73.4 128 思泉新材 2024-10-25 五 68.48 68.22 69.08 70.20 67.36 1.26% 9.29% 31578 21714万 23.49 39.85 74.32 129 思泉新材 2024-10-28 一 72.27 69.08 72.10 72.50 69.69 4.37% 12.84% 43649 31166万 24.51 41.59 77.57 130 思泉新材 2024-10-29 二 73.00 72.10 69.70 74.74 69.68 -3.33% 14.75% 50144 36141万 23.7 40.2 74.99 131 思泉新材 2024-10-30 三 72.00 69.70 73.24 75.03 69.31 5.08% 20.10% 68344 49645万 24.9 42.25 71.93 132 思泉新材 2024-10-31 四 72.50 73.24 69.13 72.83 68.50 -5.61% 18.19% 61833 43090万 23.5 39.88 67.89 133 思泉新材 2024-11-01 五 69.00 69.13 63.20 69.01 62.70 -8.58% 12.56% 42703 28052万 21.49 36.45 62.07 134 思泉新材 2024-11-04 一 61.00 63.20 63.83 64.48 60.40 1.00% 7.06% 23993 15106万 21.7 36.82 62.69 135 思泉新材 2024-11-05 二 63.83 63.83 65.76 66.38 63.26 3.02% 7.46% 25355 16533万 22.36 37.93 64.58 136 思泉新材 2024-11-06 三 65.58 65.76 65.48 66.92 65.07 -0.43% 7.34% 24960 16472万 22.26 37.77 64.31 137 思泉新材 2024-11-07 四 64.88 65.48 65.90 65.99 64.30 0.64% 5.31% 18065 11777万 22.41 38.01 64.72 138 思泉新材 2024-11-08 五 65.79 65.90 66.63 67.58 65.79 1.11% 8.48% 28841 19307万 22.65 38.43 65.44 139 思泉新材 2024-11-11 一 66.62 66.63 68.97 69.66 66.02 3.51% 9.37% 31850 21755万 23.45 39.78 67.74 140 思泉新材 2024-11-12 二 68.87 68.97 70.30 72.07 67.85 1.93% 13.20% 44876 31296万 23.9 40.55 69.04 141 思泉新材 2024-11-13 三 69.99 70.30 69.00 69.99 67.00 -1.85% 7.66% 26060 17842万 23.46 39.8 67.77 142 思泉新材 2024-11-14 四 68.23 69.00 66.62 69.00 66.58 -3.45% 5.77% 19610 13296万 22.65 38.43 65.43 143 思泉新材 2024-11-15 五 66.97 66.62 67.42 69.81 66.94 1.20% 9.18% 31222 21332万 22.92 38.89 66.21 144 思泉新材 2024-11-18 一 68.02 67.42 63.59 69.42 63.00 -5.68% 7.77% 26406 17183万 21.62 36.68 62.45 145 思泉新材 2024-11-19 二 64.01 63.59 66.99 67.30 63.95 5.35% 7.34% 24951 16367万 22.78 38.64 65.79 146 思泉新材 2024-11-20 三 67.67 66.99 70.80 71.28 67.67 5.69% 16.36% 55609 38962万 24.07 40.84 69.53 147 思泉新材 2024-11-21 四 70.55 70.80 70.00 71.27 69.00 -1.13% 10.77% 36612 25626万 23.8 40.38 68.75 148 思泉新材 2024-11-22 五 69.27 70.00 65.68 70.36 65.59 -6.17% 10.01% 34022 23180万 22.33 37.89 64.5

行情刷新 | 流通股东