| 股票名称 | 代码 301555 | 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 | 惠柏新材 | 2024-04-29 一 | 33.87 | 34.40 | 34.73 | 35.54 | 32.98 | 0.96% | 25.11% | 54935 | 18838万 | 7.6 | 32.04 | 78.39 | 2 | 惠柏新材 | 2024-04-26 五 | 33.88 | 33.19 | 34.40 | 37.49 | 33.67 | 3.65% | 29.77% | 65131 | 22997万 | 7.53 | 31.74 | 77.65 | 3 | 惠柏新材 | 2024-04-25 四 | 33.77 | 34.80 | 33.19 | 34.65 | 32.75 | -4.63% | 22.85% | 49988 | 16734万 | 7.26 | 30.62 | 74.92 | 4 | 惠柏新材 | 2024-04-24 三 | 32.58 | 33.06 | 34.80 | 35.30 | 32.27 | 5.26% | 25.17% | 55071 | 18763万 | 7.61 | 32.11 | 47.11 | 5 | 惠柏新材 | 2024-04-23 二 | 31.55 | 32.34 | 33.06 | 34.36 | 31.38 | 2.23% | 20.89% | 45690 | 15063万 | 7.23 | 30.5 | 44.76 | 6 | 惠柏新材 | 2024-04-22 一 | 30.87 | 31.60 | 32.34 | 34.56 | 30.87 | 2.34% | 24.31% | 53175 | 17652万 | 7.07 | 29.84 | 43.78 | 7 | 惠柏新材 | 2024-04-19 五 | 28.78 | 28.98 | 31.60 | 32.10 | 28.15 | 9.04% | 18.57% | 40621 | 12308万 | 6.91 | 29.16 | 42.78 | 8 | 惠柏新材 | 2024-04-18 四 | 27.98 | 27.81 | 28.98 | 30.40 | 27.02 | 4.21% | 11.81% | 25845 | 7423万 | 6.34 | 26.74 | 39.23 | 9 | 惠柏新材 | 2024-04-17 三 | 26.01 | 25.80 | 27.81 | 28.08 | 26.01 | 7.79% | 8.92% | 19511 | 5389万 | 6.08 | 25.66 | 37.65 | 10 | 惠柏新材 | 2024-04-16 二 | 29.20 | 29.97 | 25.80 | 29.20 | 25.58 | -13.91% | 10.49% | 22944 | 6134万 | 5.64 | 23.8 | 34.93 | 11 | 惠柏新材 | 2024-04-15 一 | 31.02 | 31.30 | 29.97 | 32.06 | 29.19 | -4.25% | 9.34% | 20422 | 6273万 | 6.56 | 27.65 | 40.57 | 12 | 惠柏新材 | 2024-04-12 五 | 31.98 | 31.82 | 31.30 | 32.10 | 30.62 | -1.63% | 8.63% | 18878 | 5876万 | 6.85 | 28.88 | 42.38 | 13 | 惠柏新材 | 2024-04-11 四 | 31.97 | 32.11 | 31.82 | 32.64 | 31.10 | -0.90% | 10.44% | 22839 | 7264万 | 6.96 | 29.36 | 43.08 | 14 | 惠柏新材 | 2024-04-10 三 | 33.30 | 33.85 | 32.11 | 33.75 | 31.70 | -5.14% | 11.86% | 25946 | 8397万 | 7.02 | 29.63 | 43.47 | 15 | 惠柏新材 | 2024-04-09 二 | 33.59 | 34.34 | 33.85 | 34.75 | 33.44 | -1.43% | 12.86% | 28143 | 9606万 | 7.41 | 31.23 | 45.83 | 16 | 惠柏新材 | 2024-04-08 一 | 33.49 | 33.10 | 34.34 | 35.00 | 33.20 | 3.75% | 15.63% | 34195 | 11643万 | 7.51 | 31.68 | 46.49 | 17 | 惠柏新材 | 2024-04-03 三 | 34.28 | 35.18 | 33.10 | 34.64 | 33.01 | -5.91% | 14.35% | 31393 | 10542万 | 7.24 | 30.54 | 44.81 | 18 | 惠柏新材 | 2024-04-02 二 | 34.20 | 34.08 | 35.18 | 35.96 | 33.78 | 3.23% | 23.94% | 52377 | 18321万 | 7.7 | 32.46 | 47.63 | 19 | 惠柏新材 | 2024-04-01 一 | 33.18 | 32.62 | 34.08 | 34.20 | 32.50 | 4.48% | 14.87% | 32533 | 10889万 | 7.46 | 31.44 | 46.14 | 20 | 惠柏新材 | 2024-03-29 五 | 31.14 | 31.42 | 32.62 | 32.80 | 30.95 | 3.82% | 10.12% | 22143 | 7071万 | 7.14 | 30.1 | 44.16 | 21 | 惠柏新材 | 2024-03-28 四 | 30.39 | 30.10 | 31.42 | 31.98 | 30.12 | 4.39% | 10.00% | 21867 | 6834万 | 6.87 | 28.99 | 42.54 | 22 | 惠柏新材 | 2024-03-27 三 | 32.30 | 32.40 | 30.10 | 32.31 | 30.10 | -7.10% | 9.94% | 21751 | 6752万 | 6.58 | 27.77 | 40.75 | 23 | 惠柏新材 | 2024-03-26 二 | 33.22 | 33.13 | 32.40 | 33.54 | 31.57 | -2.20% | 10.17% | 22251 | 7214万 | 7.09 | 29.89 | 43.86 | 24 | 惠柏新材 | 2024-03-25 一 | 34.30 | 34.65 | 33.13 | 34.53 | 33.08 | -4.39% | 9.97% | 21821 | 7395万 | 7.25 | 30.57 | 44.85 | 25 | 惠柏新材 | 2024-03-22 五 | 35.35 | 36.00 | 34.65 | 35.72 | 34.00 | -3.75% | 14.83% | 32453 | 11250万 | 7.58 | 31.97 | 46.91 | 26 | 惠柏新材 | 2024-03-21 四 | 37.63 | 36.84 | 36.00 | 38.00 | 35.91 | -2.28% | 25.33% | 55405 | 20327万 | 7.88 | 33.22 | 48.74 | 27 | 惠柏新材 | 2024-03-20 三 | 34.53 | 34.94 | 36.84 | 37.40 | 34.20 | 5.44% | 28.22% | 61726 | 22439万 | 8.06 | 33.99 | 49.88 | 28 | 惠柏新材 | 2024-03-19 二 | 34.79 | 33.80 | 34.94 | 36.79 | 34.11 | 3.37% | 29.26% | 64012 | 22718万 | 7.64 | 32.24 | 47.3 | 29 | 惠柏新材 | 2024-03-18 一 | 32.66 | 32.44 | 33.80 | 33.80 | 32.24 | 4.19% | 17.29% | 37821 | 12487万 | 7.39 | 31.19 | 45.76 | 30 | 惠柏新材 | 2024-03-15 五 | 31.49 | 31.41 | 32.44 | 32.46 | 31.49 | 3.28% | 12.38% | 27086 | 8699万 | 7.1 | 29.93 | 43.92 | 31 | 惠柏新材 | 2024-03-14 四 | 32.41 | 32.75 | 31.41 | 32.65 | 30.76 | -4.09% | 13.67% | 29895 | 9461万 | 6.87 | 28.98 | 42.52 | 32 | 惠柏新材 | 2024-03-08 五 | 32.98 | 32.90 | 32.90 | 33.30 | 31.70 | 0.00% | 18.15% | 39712 | 12893万 | 7.2 | 30.36 | 44.54 | 33 | 惠柏新材 | 2024-03-07 四 | 34.23 | 36.00 | 32.90 | 35.48 | 32.78 | -8.61% | 31.30% | 68469 | 23361万 | 7.2 | 30.36 | 44.54 | 34 | 惠柏新材 | 2024-03-06 三 | 34.50 | 34.52 | 36.00 | 37.93 | 33.66 | 4.29% | 45.96% | 100536 | 36355万 | 7.88 | 33.22 | 48.74 | 35 | 惠柏新材 | 2024-03-05 二 | 28.93 | 28.77 | 34.52 | 34.52 | 28.81 | 19.99% | 32.53% | 71165 | 22705万 | 7.55 | 31.85 | 46.73 | 36 | 惠柏新材 | 2024-03-04 一 | 29.60 | 29.20 | 28.77 | 29.99 | 28.06 | -1.47% | 10.90% | 23856 | 6873万 | 6.29 | 26.55 | 38.95 | 37 | 惠柏新材 | 2024-03-01 五 | 28.40 | 28.14 | 29.20 | 30.18 | 28.14 | 3.77% | 14.46% | 31638 | 9320万 | 6.39 | 26.94 | 39.53 | 38 | 惠柏新材 | 2024-02-29 四 | 26.52 | 27.01 | 28.14 | 28.26 | 26.37 | 4.18% | 10.66% | 23328 | 6484万 | 6.16 | 25.96 | 38.1 | 39 | 惠柏新材 | 2024-02-28 三 | 30.34 | 30.20 | 27.01 | 30.86 | 26.97 | -10.56% | 18.68% | 40854 | 11970万 | 5.91 | 24.92 | 36.57 | 40 | 惠柏新材 | 2024-02-27 二 | 28.40 | 28.69 | 30.20 | 30.24 | 28.22 | 5.26% | 14.90% | 32592 | 9624万 | 6.61 | 27.86 | 40.89 | 41 | 惠柏新材 | 2024-02-26 一 | 28.33 | 28.33 | 28.69 | 29.38 | 27.80 | 1.27% | 14.69% | 32126 | 9176万 | 6.28 | 26.47 | 38.84 | 42 | 惠柏新材 | 2024-02-23 五 | 28.05 | 27.31 | 28.33 | 28.44 | 27.25 | 3.73% | 13.65% | 29858 | 8305万 | 6.2 | 26.14 | 38.35 | 43 | 惠柏新材 | 2024-02-22 四 | 26.50 | 26.32 | 27.31 | 27.31 | 26.28 | 3.76% | 11.20% | 24492 | 6591万 | 5.97 | 25.2 | 36.97 | 44 | 惠柏新材 | 2024-02-21 三 | 25.80 | 26.18 | 26.32 | 27.39 | 25.59 | 0.53% | 11.89% | 26016 | 6925万 | 5.76 | 24.28 | 35.63 | 45 | 惠柏新材 | 2024-02-20 二 | 25.52 | 25.49 | 26.18 | 26.25 | 24.85 | 2.71% | 9.84% | 21524 | 5546万 | 5.73 | 24.16 | 35.44 | 46 | 惠柏新材 | 2024-02-19 一 | 24.30 | 24.09 | 25.49 | 25.73 | 24.23 | 5.81% | 13.65% | 29865 | 7455万 | 5.58 | 23.52 | 34.51 | 47 | 惠柏新材 | 2024-02-08 四 | 21.94 | 21.98 | 24.09 | 24.09 | 21.46 | 9.60% | 14.22% | 31103 | 7104万 | 5.27 | 22.23 | 32.61 | 48 | 惠柏新材 | 2024-02-07 三 | 24.74 | 24.95 | 21.98 | 24.80 | 21.90 | -11.90% | 13.42% | 29358 | 6898万 | 4.81 | 20.28 | 29.76 | 49 | 惠柏新材 | 2024-02-06 二 | 24.22 | 24.22 | 24.95 | 25.20 | 22.53 | 3.01% | 11.32% | 24757 | 5875万 | 5.46 | 23.02 | 33.78 | 50 | 惠柏新材 | 2024-02-05 一 | 27.99 | 28.28 | 24.22 | 28.08 | 23.87 | -14.36% | 11.80% | 25814 | 6478万 | 5.3 | 22.35 | 32.79 | 51 | 惠柏新材 | 2024-02-02 五 | 29.98 | 30.05 | 28.28 | 30.80 | 27.00 | -5.89% | 8.60% | 18807 | 5440万 | 6.19 | 26.09 | 38.29 | 52 | 惠柏新材 | 2024-02-01 四 | 30.60 | 30.58 | 30.05 | 31.14 | 29.82 | -1.73% | 6.85% | 14992 | 4559万 | 6.57 | 27.73 | 40.68 | 53 | 惠柏新材 | 2024-01-31 三 | 32.03 | 32.25 | 30.58 | 32.89 | 30.15 | -5.18% | 7.07% | 15476 | 4840万 | 6.69 | 28.22 | 41.4 | 54 | 惠柏新材 | 2024-01-30 二 | 32.98 | 34.28 | 32.25 | 33.54 | 32.22 | -5.92% | 8.17% | 17867 | 5876万 | 7.06 | 29.76 | 43.66 | 55 | 惠柏新材 | 2024-01-29 一 | 35.97 | 34.27 | 34.28 | 36.85 | 34.10 | 0.03% | 12.98% | 28390 | 9961万 | 7.5 | 31.63 | 46.41 | 56 | 惠柏新材 | 2024-01-26 五 | 34.64 | 34.69 | 34.27 | 35.50 | 34.24 | -1.21% | 7.93% | 17352 | 6042万 | 7.5 | 31.62 | 46.4 | 57 | 惠柏新材 | 2024-01-25 四 | 33.05 | 33.11 | 34.69 | 34.86 | 32.82 | 4.77% | 10.87% | 23789 | 8089万 | 7.59 | 32.01 | 46.97 | 58 | 惠柏新材 | 2024-01-24 三 | 32.13 | 32.23 | 33.11 | 33.35 | 31.55 | 2.73% | 10.16% | 22220 | 7253万 | 7.24 | 30.55 | 44.83 | 59 | 惠柏新材 | 2024-01-23 二 | 32.59 | 32.13 | 32.23 | 33.06 | 31.88 | 0.31% | 7.66% | 16768 | 5433万 | 7.05 | 29.74 | 43.63 | 60 | 惠柏新材 | 2024-01-22 一 | 34.58 | 34.59 | 32.13 | 34.59 | 31.90 | -7.11% | 7.57% | 16569 | 5500万 | 7.03 | 29.65 | 43.5 | 61 | 惠柏新材 | 2024-01-19 五 | 35.07 | 35.56 | 34.59 | 35.89 | 34.59 | -2.73% | 5.84% | 12773 | 4488万 | 7.57 | 31.92 | 46.83 | 62 | 惠柏新材 | 2024-01-18 四 | 35.50 | 35.82 | 35.56 | 35.79 | 34.41 | -0.73% | 6.85% | 14995 | 5270万 | 7.78 | 32.81 | 48.14 | 63 | 惠柏新材 | 2024-01-17 三 | 37.51 | 37.56 | 35.82 | 37.87 | 35.77 | -4.63% | 7.91% | 17308 | 6326万 | 7.84 | 33.05 | 48.49 | 64 | 惠柏新材 | 2024-01-16 二 | 38.65 | 38.74 | 37.56 | 39.00 | 36.82 | -3.05% | 11.07% | 24207 | 9086万 | 8.22 | 34.66 | 50.85 | 65 | 惠柏新材 | 2024-01-15 一 | 39.96 | 40.15 | 38.74 | 40.36 | 38.59 | -3.51% | 10.54% | 23048 | 9014万 | 8.47 | 35.74 | 52.45 | 66 | 惠柏新材 | 2024-01-12 五 | 39.81 | 39.35 | 40.15 | 41.57 | 39.49 | 2.03% | 15.77% | 34492 | 14005万 | 8.78 | 37.05 | 54.36 | 67 | 惠柏新材 | 2024-01-11 四 | 38.40 | 38.63 | 39.35 | 39.44 | 37.99 | 1.86% | 11.60% | 25384 | 9849万 | 8.61 | 36.31 | 53.27 | 68 | 惠柏新材 | 2024-01-10 三 | 39.42 | 39.73 | 38.63 | 39.78 | 31.88 | -2.77% | 16.62% | 36364 | 13827万 | 8.45 | 35.64 | 52.3 | 69 | 惠柏新材 | 2024-01-09 二 | 41.79 | 41.85 | 39.73 | 42.51 | 39.55 | -5.07% | 15.07% | 32978 | 13520万 | 8.69 | 36.66 | 53.79 | 70 | 惠柏新材 | 2024-01-08 一 | 43.32 | 43.85 | 41.85 | 43.98 | 41.66 | -4.56% | 14.33% | 31341 | 13292万 | 9.16 | 38.61 | 56.66 | 71 | 惠柏新材 | 2024-01-05 五 | 45.30 | 46.08 | 43.85 | 45.85 | 43.20 | -4.84% | 24.48% | 53554 | 23894万 | 9.59 | 40.46 | 59.37 | 72 | 惠柏新材 | 2024-01-04 四 | 42.71 | 44.27 | 46.08 | 46.47 | 41.55 | 4.09% | 37.95% | 83019 | 36720万 | 10.08 | 42.52 | 62.39 | 73 | 惠柏新材 | 2024-01-03 三 | 43.73 | 42.57 | 44.27 | 46.96 | 43.49 | 3.99% | 42.19% | 92291 | 41825万 | 9.68 | 40.85 | 59.93 | 74 | 惠柏新材 | 2024-01-02 二 | 42.15 | 41.93 | 42.57 | 43.30 | 41.90 | 1.53% | 19.64% | 42967 | 18283万 | 9.31 | 39.28 | 57.63 | 75 | 惠柏新材 | 2023-12-29 五 | 42.00 | 42.45 | 41.93 | 42.37 | 41.58 | -1.22% | 16.25% | 35545 | 14925万 | 9.17 | 38.69 | 56.77 | 76 | 惠柏新材 | 2023-12-28 四 | 41.16 | 41.49 | 42.45 | 42.74 | 40.88 | 2.31% | 20.51% | 44876 | 18869万 | 9.29 | 39.17 | 57.47 | 77 | 惠柏新材 | 2023-12-27 三 | 40.44 | 40.83 | 41.49 | 41.74 | 39.41 | 1.62% | 17.39% | 38050 | 15405万 | 9.08 | 38.28 | 56.17 | 78 | 惠柏新材 | 2023-12-26 二 | 39.23 | 39.27 | 40.83 | 40.98 | 38.16 | 3.97% | 16.13% | 35292 | 14091万 | 8.93 | 37.67 | 55.28 | 79 | 惠柏新材 | 2023-12-25 一 | 40.68 | 40.53 | 39.27 | 40.76 | 39.10 | -3.11% | 11.72% | 25645 | 10183万 | 8.59 | 36.23 | 53.17 | 80 | 惠柏新材 | 2023-12-22 五 | 40.00 | 40.30 | 40.53 | 42.01 | 39.53 | 0.57% | 14.53% | 31783 | 12921万 | 8.87 | 37.4 | 54.87 | 81 | 惠柏新材 | 2023-12-21 四 | 40.92 | 41.59 | 40.30 | 41.30 | 39.60 | -3.10% | 14.39% | 31469 | 12714万 | 8.82 | 37.18 | 54.56 | 82 | 惠柏新材 | 2023-12-20 三 | 41.20 | 41.49 | 41.59 | 42.84 | 40.90 | 0.24% | 20.99% | 45911 | 19232万 | 9.1 | 38.37 | 56.31 | 83 | 惠柏新材 | 2023-12-19 二 | 39.35 | 39.30 | 41.49 | 41.99 | 38.55 | 5.57% | 20.27% | 44334 | 18061万 | 9.08 | 38.28 | 56.17 | 84 | 惠柏新材 | 2023-12-18 一 | 40.13 | 40.13 | 39.30 | 40.13 | 38.89 | -2.07% | 6.67% | 14583 | 5737万 | 8.6 | 36.26 | 53.21 | 85 | 惠柏新材 | 2023-12-15 五 | 39.90 | 39.98 | 40.13 | 40.30 | 39.55 | 0.38% | 6.47% | 14161 | 5659万 | 8.78 | 37.03 | 54.33 | 86 | 惠柏新材 | 2023-12-14 四 | 41.50 | 40.56 | 39.98 | 41.60 | 39.88 | -1.43% | 8.30% | 18168 | 7365万 | 8.75 | 36.89 | 54.13 | 87 | 惠柏新材 | 2023-12-13 三 | 40.99 | 40.87 | 40.56 | 41.00 | 40.10 | -0.76% | 6.41% | 14031 | 5688万 | 8.87 | 37.42 | 54.91 | 88 | 惠柏新材 | 2023-12-12 二 | 40.50 | 40.70 | 40.87 | 41.06 | 40.41 | 0.42% | 7.29% | 15940 | 6501万 | 8.94 | 37.71 | 55.33 | 89 | 惠柏新材 | 2023-12-11 一 | 39.40 | 39.78 | 40.70 | 40.79 | 39.39 | 2.31% | 9.32% | 20387 | 8211万 | 8.9 | 37.55 | 55.1 | 90 | 惠柏新材 | 2023-12-08 五 | 40.33 | 40.39 | 39.78 | 40.64 | 39.60 | -1.51% | 11.21% | 24514 | 9810万 | 8.7 | 36.7 | 53.86 | 91 | 惠柏新材 | 2023-12-07 四 | 41.63 | 41.50 | 40.39 | 41.80 | 40.39 | -2.67% | 11.26% | 24634 | 10042万 | 8.84 | 37.27 | 54.68 | 92 | 惠柏新材 | 2023-12-06 三 | 41.35 | 42.12 | 41.50 | 42.44 | 41.25 | -1.47% | 9.88% | 21606 | 9032万 | 9.08 | 38.29 | 56.18 | 93 | 惠柏新材 | 2023-12-05 二 | 44.14 | 43.52 | 42.12 | 44.29 | 41.90 | -3.22% | 15.59% | 34115 | 14647万 | 9.21 | 38.86 | 57.02 | 94 | 惠柏新材 | 2023-12-04 一 | 43.00 | 43.36 | 43.52 | 43.67 | 42.76 | 0.37% | 8.56% | 18728 | 8127万 | 9.52 | 40.15 | 58.92 | 95 | 惠柏新材 | 2023-12-01 五 | 43.31 | 43.29 | 43.36 | 43.61 | 42.66 | 0.16% | 8.35% | 18263 | 7869万 | 9.49 | 40.01 | 58.7 | 96 | 惠柏新材 | 2023-11-30 四 | 44.46 | 44.52 | 43.29 | 44.75 | 42.79 | -2.76% | 12.96% | 28345 | 12297万 | 9.47 | 39.94 | 58.61 | 97 | 惠柏新材 | 2023-11-29 三 | 45.44 | 45.57 | 44.52 | 45.85 | 44.48 | -2.30% | 10.45% | 22856 | 10293万 | 9.74 | 41.08 | 60.27 | 98 | 惠柏新材 | 2023-11-28 二 | 45.30 | 45.57 | 45.57 | 46.10 | 44.94 | 0.00% | 8.88% | 19421 | 8835万 | 9.97 | 42.05 | 61.69 | 99 | 惠柏新材 | 2023-11-27 一 | 45.74 | 46.10 | 45.57 | 46.60 | 45.26 | -1.15% | 11.22% | 24539 | 11219万 | 9.97 | 42.05 | 61.69 | 100 | 惠柏新材 | 2023-11-24 五 | 48.95 | 49.27 | 46.10 | 49.00 | 45.93 | -6.43% | 23.81% | 52089 | 24425万 | 10.08 | 42.53 | 62.41 | 101 | 惠柏新材 | 2023-11-23 四 | 48.69 | 48.80 | 49.27 | 50.00 | 48.02 | 0.96% | 14.76% | 32299 | 15800万 | 10.78 | 45.46 | 66.7 | 102 | 惠柏新材 | 2023-11-22 三 | 51.00 | 50.80 | 48.80 | 51.78 | 48.60 | -3.94% | 24.14% | 52811 | 26199万 | 10.68 | 45.03 | 66.07 | 103 | 惠柏新材 | 2023-11-21 二 | 50.51 | 51.17 | 50.80 | 51.99 | 50.50 | -0.72% | 20.34% | 44502 | 22776万 | 11.11 | 46.87 | 68.78 | 104 | 惠柏新材 | 2023-11-20 一 | 48.90 | 48.55 | 51.17 | 51.18 | 48.90 | 5.40% | 29.74% | 65059 | 32634万 | 11.19 | 47.21 | 69.28 | 105 | 惠柏新材 | 2023-11-17 五 | 49.46 | 49.49 | 48.55 | 49.83 | 47.81 | -1.90% | 21.19% | 46353 | 22599万 | 10.62 | 44.8 | 65.73 | 106 | 惠柏新材 | 2023-11-16 四 | 50.84 | 51.46 | 49.49 | 51.37 | 49.46 | -3.83% | 25.41% | 55592 | 27910万 | 10.83 | 45.66 | 67 | 107 | 惠柏新材 | 2023-11-15 三 | 51.20 | 50.98 | 51.46 | 52.55 | 51.08 | 0.94% | 22.86% | 50016 | 25894万 | 11.26 | 47.48 | 69.67 | 108 | 惠柏新材 | 2023-11-14 二 | 51.32 | 51.65 | 50.98 | 53.38 | 50.84 | -1.30% | 25.62% | 56048 | 29084万 | 11.15 | 47.04 | 69.02 | 109 | 惠柏新材 | 2023-11-13 一 | 50.28 | 50.65 | 51.65 | 52.05 | 49.82 | 1.97% | 22.87% | 50021 | 25563万 | 11.3 | 47.66 | 69.93 | 110 | 惠柏新材 | 2023-11-10 五 | 51.51 | 52.51 | 50.65 | 52.77 | 50.50 | -3.54% | 26.32% | 57582 | 29576万 | 11.08 | 46.73 | 68.57 | 111 | 惠柏新材 | 2023-11-09 四 | 51.07 | 51.32 | 52.51 | 53.10 | 50.54 | 2.32% | 37.35% | 81702 | 42443万 | 11.49 | 48.45 | 71.09 | 112 | 惠柏新材 | 2023-11-08 三 | 51.19 | 53.83 | 51.32 | 52.80 | 50.20 | -4.66% | 37.11% | 81187 | 41576万 | 11.23 | 47.35 | 69.48 | 113 | 惠柏新材 | 2023-11-07 二 | 56.00 | 54.45 | 53.83 | 57.50 | 53.77 | -1.14% | 45.29% | 99074 | 54891万 | 11.78 | 49.67 | 72.88 | 114 | C惠柏新材 | 2023-11-06 一 | 53.55 | 57.01 | 54.45 | 55.97 | 52.02 | -4.49% | 48.44% | 105968 | 56807万 | 11.91 | 50.24 | 73.72 | 115 | C惠柏新材 | 2023-11-03 五 | 60.12 | 64.01 | 57.01 | 66.92 | 56.30 | -10.94% | 56.24% | 123039 | 73376万 | 12.47 | 52.6 | 77.18 | 116 | C惠柏新材 | 2023-11-02 四 | 61.50 | 62.04 | 64.01 | 71.15 | 61.28 | 3.18% | 59.29% | 129702 | 86154万 | 14 | 59.06 | 86.66 | 117 | C惠柏新材 | 2023-11-01 三 | 62.30 | 68.30 | 62.04 | 66.20 | 58.50 | -9.17% | 56.97% | 124630 | 76360万 | 13.57 | 57.24 | 83.99 | 118 | N惠柏新材 | 2023-10-31 二 | 69.00 | 22.88 | 68.30 | 84.00 | 65.01 | 198.51% | 78.63% | 172003 | 121337万 | 14.94 | 63.02 | 92.47 |
|
行情刷新 | 流通股东
|