| 股票名称 | 代码 600255 | 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 | 鑫科材料 | 2026-02-04 三 | 3.80 | 3.81 | 3.82 | 3.85 | 3.77 | 0.26% | 2.78% | 501832 | 19082万 | 68.99 | 68.99 | 163.81 | | 2 | 鑫科材料 | 2026-02-03 二 | 3.71 | 3.68 | 3.81 | 3.82 | 3.69 | 3.53% | 3.63% | 656398 | 24606万 | 68.81 | 68.81 | 163.38 | | 3 | 鑫科材料 | 2026-02-02 一 | 3.89 | 3.95 | 3.68 | 3.89 | 3.66 | -6.84% | 6.57% | 1185840 | 44756万 | 66.47 | 66.47 | 157.81 | | 4 | 鑫科材料 | 2026-01-30 五 | 4.11 | 4.23 | 3.95 | 4.12 | 3.85 | -6.62% | 9.57% | 1727791 | 68631万 | 71.34 | 71.34 | 169.38 | | 5 | 鑫科材料 | 2026-01-29 四 | 4.35 | 4.32 | 4.23 | 4.36 | 4.17 | -2.08% | 9.64% | 1741620 | 74048万 | 76.4 | 76.4 | 181.39 | | 6 | 鑫科材料 | 2026-01-28 三 | 4.15 | 4.15 | 4.32 | 4.39 | 4.13 | 4.10% | 13.18% | 2380835 | 102336万 | 78.03 | 78.03 | 185.25 | | 7 | 鑫科材料 | 2026-01-27 二 | 4.20 | 4.22 | 4.15 | 4.24 | 4.07 | -1.66% | 5.94% | 1073116 | 44361万 | 74.96 | 74.96 | 177.96 | | 8 | 鑫科材料 | 2026-01-26 一 | 4.16 | 4.15 | 4.22 | 4.25 | 4.14 | 1.69% | 8.91% | 1609630 | 67668万 | 76.22 | 76.22 | 180.96 | | 9 | 鑫科材料 | 2026-01-23 五 | 4.09 | 4.10 | 4.15 | 4.16 | 4.05 | 1.22% | 7.49% | 1352251 | 55675万 | 74.96 | 74.96 | 177.96 | | 10 | 鑫科材料 | 2026-01-22 四 | 3.98 | 4.00 | 4.10 | 4.14 | 3.97 | 2.50% | 6.60% | 1192789 | 48630万 | 74.05 | 74.05 | 175.82 | | 11 | 鑫科材料 | 2026-01-21 三 | 3.93 | 3.95 | 4.00 | 4.03 | 3.89 | 1.27% | 4.29% | 775075 | 30781万 | 72.25 | 72.25 | 171.53 | | 12 | 鑫科材料 | 2026-01-20 二 | 4.00 | 3.99 | 3.95 | 4.02 | 3.90 | -1.00% | 4.55% | 821847 | 32353万 | 71.34 | 71.34 | 169.38 | | 13 | 鑫科材料 | 2026-01-19 一 | 4.01 | 4.02 | 3.99 | 4.02 | 3.91 | -0.75% | 3.95% | 712692 | 28289万 | 72.07 | 72.07 | 171.1 | | 14 | 鑫科材料 | 2026-01-16 五 | 4.19 | 4.15 | 4.02 | 4.21 | 3.99 | -3.13% | 8.90% | 1607337 | 65412万 | 72.61 | 72.61 | 172.39 | | 15 | 鑫科材料 | 2026-01-15 四 | 3.98 | 3.97 | 4.15 | 4.23 | 3.95 | 4.53% | 13.08% | 2361830 | 97171万 | 74.96 | 74.96 | 177.96 | | 16 | 鑫科材料 | 2026-01-14 三 | 3.96 | 3.94 | 3.97 | 4.03 | 3.91 | 0.76% | 6.21% | 1122274 | 44746万 | 71.7 | 71.7 | 170.24 | | 17 | 鑫科材料 | 2026-01-13 二 | 4.07 | 4.07 | 3.94 | 4.09 | 3.93 | -3.19% | 6.13% | 1107180 | 44111万 | 71.16 | 71.16 | 168.96 | | 18 | 鑫科材料 | 2026-01-12 一 | 4.02 | 4.02 | 4.07 | 4.07 | 3.99 | 1.24% | 6.10% | 1100927 | 44415万 | 73.51 | 73.51 | 174.53 | | 19 | 鑫科材料 | 2026-01-09 五 | 4.03 | 4.03 | 4.02 | 4.05 | 3.98 | -0.25% | 4.76% | 859443 | 34485万 | 72.61 | 72.61 | 172.39 | | 20 | 鑫科材料 | 2026-01-08 四 | 3.97 | 3.97 | 4.03 | 4.08 | 3.94 | 1.51% | 5.49% | 992319 | 40018万 | 72.79 | 72.79 | 172.81 | | 21 | 鑫科材料 | 2026-01-07 三 | 4.00 | 4.00 | 3.97 | 4.04 | 3.95 | -0.75% | 4.54% | 820402 | 32735万 | 71.7 | 71.7 | 170.24 | | 22 | 鑫科材料 | 2026-01-06 二 | 3.89 | 3.89 | 4.00 | 4.02 | 3.88 | 2.83% | 5.86% | 1057568 | 42035万 | 72.25 | 72.25 | 171.53 | | 23 | 鑫科材料 | 2026-01-05 一 | 3.86 | 3.85 | 3.89 | 3.95 | 3.85 | 1.04% | 3.12% | 563175 | 21861万 | 70.26 | 70.26 | 166.81 | | 24 | 鑫科材料 | 2025-12-31 三 | 3.86 | 3.88 | 3.85 | 3.96 | 3.83 | -0.77% | 3.42% | 617165 | 23865万 | 69.54 | 69.54 | 165.1 | | 25 | 鑫科材料 | 2025-12-30 二 | 3.90 | 3.93 | 3.88 | 4.05 | 3.81 | -1.27% | 5.42% | 979543 | 38396万 | 70.08 | 70.08 | 166.38 | | 26 | 鑫科材料 | 2025-12-29 一 | 4.00 | 4.01 | 3.93 | 4.02 | 3.92 | -2.00% | 3.71% | 670023 | 26553万 | 70.98 | 70.98 | 168.53 | | 27 | 鑫科材料 | 2025-12-26 五 | 3.97 | 3.98 | 4.01 | 4.03 | 3.92 | 0.75% | 5.12% | 924417 | 36842万 | 72.43 | 72.43 | 171.96 | | 28 | 鑫科材料 | 2025-12-25 四 | 3.94 | 3.97 | 3.98 | 3.99 | 3.88 | 0.25% | 4.17% | 752994 | 29683万 | 71.88 | 71.88 | 170.67 | | 29 | 鑫科材料 | 2025-12-24 三 | 3.88 | 3.86 | 3.97 | 3.99 | 3.86 | 2.85% | 4.10% | 739728 | 29213万 | 71.7 | 71.7 | 170.24 | | 30 | 鑫科材料 | 2025-12-23 二 | 4.01 | 4.01 | 3.86 | 4.01 | 3.85 | -3.74% | 4.70% | 848554 | 33225万 | 69.72 | 69.72 | 165.52 | | 31 | 鑫科材料 | 2025-12-22 一 | 4.00 | 4.01 | 4.01 | 4.03 | 3.97 | 0.00% | 3.36% | 607339 | 24294万 | 72.43 | 72.43 | 171.96 | | 32 | 鑫科材料 | 2025-12-19 五 | 3.96 | 3.96 | 4.01 | 4.03 | 3.95 | 1.26% | 3.42% | 617471 | 24701万 | 72.43 | 72.43 | 171.96 | | 33 | 鑫科材料 | 2025-12-18 四 | 3.94 | 3.96 | 3.96 | 4.09 | 3.91 | 0.00% | 3.76% | 678984 | 27130万 | 71.52 | 71.52 | 169.81 | | 34 | 鑫科材料 | 2025-12-17 三 | 3.95 | 4.00 | 3.96 | 3.99 | 3.82 | -1.00% | 6.43% | 1160505 | 45296万 | 71.52 | 71.52 | 169.81 | | 35 | 鑫科材料 | 2025-12-16 二 | 4.08 | 4.09 | 4.00 | 4.17 | 4.00 | -2.20% | 6.63% | 1197602 | 48718万 | 72.25 | 72.25 | 171.53 | | 36 | 鑫科材料 | 2025-12-15 一 | 4.09 | 4.12 | 4.09 | 4.25 | 4.04 | -0.73% | 7.86% | 1420231 | 58869万 | 73.87 | 73.87 | 175.39 | | 37 | 鑫科材料 | 2025-12-12 五 | 4.00 | 4.08 | 4.12 | 4.16 | 4.00 | 0.98% | 9.78% | 1766190 | 72665万 | 74.41 | 74.41 | 176.67 | | 38 | 鑫科材料 | 2025-12-11 四 | 3.95 | 3.96 | 4.08 | 4.16 | 3.95 | 3.03% | 9.87% | 1781936 | 72671万 | 73.69 | 73.69 | 174.96 | | 39 | 鑫科材料 | 2025-12-10 三 | 4.04 | 4.07 | 3.96 | 4.05 | 3.92 | -2.70% | 5.39% | 974258 | 38590万 | 71.52 | 71.52 | 169.81 | | 40 | 鑫科材料 | 2025-12-09 二 | 4.03 | 4.08 | 4.07 | 4.08 | 4.00 | -0.25% | 6.68% | 1207126 | 48717万 | 73.51 | 73.51 | 174.53 | | 41 | 鑫科材料 | 2025-12-08 一 | 4.01 | 4.09 | 4.08 | 4.12 | 3.98 | -0.24% | 9.59% | 1732809 | 69930万 | 73.69 | 73.69 | 174.96 | | 42 | 鑫科材料 | 2025-12-05 五 | 3.89 | 3.95 | 4.09 | 4.23 | 3.84 | 3.54% | 14.47% | 2613420 | 105352万 | 73.87 | 73.87 | 175.39 | | 43 | 鑫科材料 | 2025-12-04 四 | 3.88 | 3.95 | 3.95 | 4.10 | 3.83 | 0.00% | 17.45% | 3151812 | 125194万 | 71.34 | 71.34 | 169.38 | | 44 | 鑫科材料 | 2025-12-03 三 | 3.59 | 3.59 | 3.95 | 3.95 | 3.55 | 10.03% | 14.62% | 2639698 | 103398万 | 71.34 | 71.34 | 169.38 | | 45 | 鑫科材料 | 2025-12-02 二 | 3.62 | 3.61 | 3.59 | 3.62 | 3.55 | -0.55% | 1.50% | 271723 | 9701万 | 64.84 | 64.84 | 153.95 | | 46 | 鑫科材料 | 2025-12-01 一 | 3.56 | 3.56 | 3.61 | 3.64 | 3.55 | 1.40% | 2.18% | 394245 | 14233万 | 65.2 | 65.2 | 154.8 | | 47 | 鑫科材料 | 2025-11-28 五 | 3.55 | 3.55 | 3.56 | 3.57 | 3.52 | 0.28% | 1.49% | 268697 | 9547万 | 64.3 | 64.3 | 152.66 | | 48 | 鑫科材料 | 2025-11-27 四 | 3.60 | 3.58 | 3.55 | 3.62 | 3.54 | -0.84% | 1.47% | 265976 | 9520万 | 64.12 | 64.12 | 152.23 | | 49 | 鑫科材料 | 2025-11-26 三 | 3.64 | 3.64 | 3.58 | 3.66 | 3.58 | -1.65% | 1.49% | 269125 | 9734万 | 64.66 | 64.66 | 153.52 | | 50 | 鑫科材料 | 2025-11-25 二 | 3.54 | 3.56 | 3.64 | 3.66 | 3.54 | 2.25% | 2.25% | 405919 | 14745万 | 65.74 | 65.74 | 156.09 | | 51 | 鑫科材料 | 2025-11-24 一 | 3.54 | 3.52 | 3.56 | 3.58 | 3.50 | 1.14% | 1.88% | 340022 | 12034万 | 64.3 | 64.3 | 152.66 | | 52 | 鑫科材料 | 2025-11-21 五 | 3.68 | 3.70 | 3.52 | 3.68 | 3.51 | -4.86% | 3.39% | 611936 | 21868万 | 63.58 | 63.58 | 150.94 | | 53 | 鑫科材料 | 2025-11-20 四 | 3.72 | 3.71 | 3.70 | 3.77 | 3.68 | -0.27% | 1.85% | 334309 | 12451万 | 66.83 | 66.83 | 158.66 | | 54 | 鑫科材料 | 2025-11-19 三 | 3.75 | 3.76 | 3.71 | 3.81 | 3.68 | -1.33% | 2.35% | 424705 | 15827万 | 67.01 | 67.01 | 159.09 | | 55 | 鑫科材料 | 2025-11-18 二 | 3.85 | 3.86 | 3.76 | 3.85 | 3.74 | -2.59% | 3.22% | 581145 | 21919万 | 67.91 | 67.91 | 161.24 | | 56 | 鑫科材料 | 2025-11-17 一 | 3.85 | 3.85 | 3.86 | 3.86 | 3.81 | 0.26% | 2.19% | 395774 | 15182万 | 69.72 | 69.72 | 165.52 | | 57 | 鑫科材料 | 2025-11-14 五 | 3.86 | 3.88 | 3.85 | 3.89 | 3.83 | -0.77% | 3.00% | 541233 | 20866万 | 69.54 | 69.54 | 165.1 | | 58 | 鑫科材料 | 2025-11-13 四 | 3.76 | 3.77 | 3.88 | 3.90 | 3.76 | 2.92% | 5.15% | 930718 | 35936万 | 70.08 | 70.08 | 166.38 | | 59 | 鑫科材料 | 2025-11-12 三 | 3.84 | 3.83 | 3.77 | 3.84 | 3.74 | -1.57% | 3.01% | 542914 | 20508万 | 68.09 | 68.09 | 161.67 | | 60 | 鑫科材料 | 2025-11-11 二 | 3.81 | 3.81 | 3.83 | 3.87 | 3.80 | 0.52% | 3.11% | 561163 | 21547万 | 69.18 | 69.18 | 164.24 | | 61 | 鑫科材料 | 2025-11-10 一 | 3.81 | 3.78 | 3.81 | 3.82 | 3.77 | 0.79% | 2.19% | 396231 | 15055万 | 68.81 | 68.81 | 163.38 | | 62 | 鑫科材料 | 2025-11-07 五 | 3.82 | 3.84 | 3.78 | 3.83 | 3.77 | -1.56% | 2.14% | 386925 | 14672万 | 68.27 | 68.27 | 162.09 | | 63 | 鑫科材料 | 2025-11-06 四 | 3.82 | 3.80 | 3.84 | 3.84 | 3.77 | 1.05% | 2.52% | 455289 | 17355万 | 69.36 | 69.36 | 164.67 | | 64 | 鑫科材料 | 2025-11-05 三 | 3.72 | 3.75 | 3.80 | 3.82 | 3.71 | 1.33% | 3.42% | 618045 | 23426万 | 68.63 | 68.63 | 162.95 | | 65 | 鑫科材料 | 2025-11-04 二 | 3.78 | 3.80 | 3.75 | 3.79 | 3.72 | -1.32% | 2.05% | 370923 | 13920万 | 67.73 | 67.73 | 160.81 | | 66 | 鑫科材料 | 2025-11-03 一 | 3.75 | 3.75 | 3.80 | 3.82 | 3.70 | 1.33% | 2.79% | 503916 | 19057万 | 68.63 | 68.63 | 162.95 | | 67 | 鑫科材料 | 2025-10-31 五 | 3.73 | 3.72 | 3.75 | 3.78 | 3.73 | 0.81% | 1.94% | 350188 | 13139万 | 67.73 | 67.73 | 160.81 | | 68 | 鑫科材料 | 2025-10-30 四 | 3.83 | 3.86 | 3.72 | 3.85 | 3.71 | -3.63% | 4.10% | 741130 | 27928万 | 67.19 | 67.19 | 159.52 | | 69 | 鑫科材料 | 2025-10-29 三 | 3.86 | 3.86 | 3.86 | 3.87 | 3.80 | 0.00% | 2.51% | 453309 | 17387万 | 69.72 | 69.72 | 165.52 | | 70 | 鑫科材料 | 2025-10-28 二 | 3.92 | 3.90 | 3.86 | 3.93 | 3.84 | -1.03% | 2.42% | 436310 | 16887万 | 69.72 | 69.72 | 145.33 | | 71 | 鑫科材料 | 2025-10-27 一 | 3.84 | 3.81 | 3.90 | 3.93 | 3.82 | 2.36% | 4.13% | 745148 | 28974万 | 70.44 | 70.44 | 146.84 | | 72 | 鑫科材料 | 2025-10-24 五 | 3.81 | 3.81 | 3.81 | 3.85 | 3.79 | 0.00% | 2.07% | 373501 | 14236万 | 68.81 | 68.81 | 143.45 | | 73 | 鑫科材料 | 2025-10-23 四 | 3.81 | 3.82 | 3.81 | 3.83 | 3.73 | -0.26% | 2.36% | 425583 | 16024万 | 68.81 | 68.81 | 143.45 | | 74 | 鑫科材料 | 2025-10-22 三 | 3.82 | 3.83 | 3.82 | 3.85 | 3.78 | -0.26% | 2.10% | 378445 | 14463万 | 68.99 | 68.99 | 143.82 | | 75 | 鑫科材料 | 2025-10-21 二 | 3.78 | 3.78 | 3.83 | 3.84 | 3.74 | 1.32% | 2.52% | 455160 | 17330万 | 69.18 | 69.18 | 144.2 | | 76 | 鑫科材料 | 2025-10-20 一 | 3.80 | 3.77 | 3.78 | 3.81 | 3.74 | 0.27% | 2.52% | 454786 | 17155万 | 68.27 | 68.27 | 142.32 | | 77 | 鑫科材料 | 2025-10-17 五 | 3.89 | 3.89 | 3.77 | 3.92 | 3.77 | -3.08% | 3.87% | 699215 | 26793万 | 68.09 | 68.09 | 141.94 | | 78 | 鑫科材料 | 2025-10-16 四 | 4.04 | 4.07 | 3.89 | 4.05 | 3.88 | -4.42% | 6.09% | 1099816 | 43414万 | 70.26 | 70.26 | 146.46 | | 79 | 鑫科材料 | 2025-10-15 三 | 4.05 | 4.07 | 4.07 | 4.09 | 3.97 | 0.00% | 4.98% | 899988 | 36370万 | 73.51 | 73.51 | 153.24 | | 80 | 鑫科材料 | 2025-10-14 二 | 4.23 | 4.26 | 4.07 | 4.35 | 4.06 | -4.46% | 9.51% | 1717714 | 71738万 | 73.51 | 73.51 | 153.24 | | 81 | 鑫科材料 | 2025-10-13 一 | 4.00 | 4.31 | 4.26 | 4.27 | 4.00 | -1.16% | 6.80% | 1227557 | 50930万 | 76.94 | 76.94 | 160.39 | | 82 | 鑫科材料 | 2025-10-10 五 | 4.26 | 4.27 | 4.31 | 4.39 | 4.19 | 0.94% | 8.75% | 1580365 | 67905万 | 77.84 | 77.84 | 162.27 | | 83 | 鑫科材料 | 2025-09-29 一 | 4.19 | 4.19 | 4.17 | 4.27 | 4.13 | -0.48% | 5.48% | 990638 | 41439万 | 75.32 | 75.32 | 157 | | 84 | 鑫科材料 | 2025-09-26 五 | 4.27 | 4.36 | 4.19 | 4.34 | 4.18 | -3.90% | 8.77% | 1583760 | 67050万 | 75.68 | 75.68 | 157.76 | | 85 | 鑫科材料 | 2025-09-25 四 | 4.14 | 4.16 | 4.36 | 4.41 | 4.14 | 4.81% | 14.52% | 2622613 | 112872万 | 78.75 | 78.75 | 164.16 | | 86 | 鑫科材料 | 2025-09-24 三 | 4.20 | 4.24 | 4.16 | 4.20 | 4.06 | -1.89% | 7.15% | 1291650 | 53139万 | 75.14 | 75.14 | 156.63 | | 87 | 鑫科材料 | 2025-09-23 二 | 4.08 | 4.08 | 4.24 | 4.25 | 3.99 | 3.92% | 10.90% | 1968256 | 81503万 | 76.58 | 76.58 | 159.64 | | 88 | 鑫科材料 | 2025-09-22 一 | 4.11 | 4.04 | 4.08 | 4.11 | 4.02 | 0.99% | 3.51% | 634713 | 25796万 | 73.69 | 73.69 | 153.61 | | 89 | 鑫科材料 | 2025-09-19 五 | 4.14 | 4.11 | 4.04 | 4.16 | 4.02 | -1.70% | 4.36% | 786605 | 32001万 | 72.97 | 72.97 | 152.11 | | 90 | 鑫科材料 | 2025-09-18 四 | 4.24 | 4.26 | 4.11 | 4.24 | 4.06 | -3.52% | 6.85% | 1236893 | 51514万 | 74.23 | 74.23 | 154.74 | | 91 | 鑫科材料 | 2025-09-17 三 | 4.21 | 4.21 | 4.26 | 4.31 | 4.16 | 1.19% | 5.72% | 1032333 | 43838万 | 76.94 | 76.94 | 160.39 | | 92 | 鑫科材料 | 2025-09-16 二 | 4.20 | 4.22 | 4.21 | 4.23 | 4.14 | -0.24% | 4.79% | 866023 | 36187万 | 76.04 | 76.04 | 158.51 | | 93 | 鑫科材料 | 2025-09-15 一 | 4.25 | 4.24 | 4.22 | 4.30 | 4.15 | -0.47% | 5.64% | 1018942 | 42893万 | 76.22 | 76.22 | 158.88 | | 94 | 鑫科材料 | 2025-09-12 五 | 4.16 | 4.14 | 4.24 | 4.34 | 4.12 | 2.42% | 11.73% | 2117845 | 89572万 | 76.58 | 76.58 | 159.64 | | 95 | 鑫科材料 | 2025-09-11 四 | 3.98 | 3.98 | 4.14 | 4.15 | 3.93 | 4.02% | 7.28% | 1315098 | 53397万 | 74.77 | 74.77 | 155.87 | | 96 | 鑫科材料 | 2025-09-10 三 | 3.99 | 3.98 | 3.98 | 4.03 | 3.95 | 0.00% | 2.83% | 511566 | 20382万 | 71.88 | 71.88 | 149.85 | | 97 | 鑫科材料 | 2025-09-09 二 | 4.02 | 4.02 | 3.98 | 4.06 | 3.96 | -1.00% | 4.06% | 733082 | 29369万 | 71.88 | 71.88 | 149.85 |
|
行情刷新 | 流通股东
 |
