| 股票名称 | 代码 601208 | 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 | 东材科技 | 2024-04-26 五 | 8.10 | 8.12 | 8.45 | 8.52 | 8.03 | 4.06% | 2.94% | 263446 | 21944万 | 75.78 | 77.55 | 25.11 | 2 | 东材科技 | 2024-04-25 四 | 8.00 | 8.02 | 8.12 | 8.30 | 7.93 | 1.25% | 2.22% | 198683 | 16168万 | 72.82 | 74.52 | 24.13 | 3 | 东材科技 | 2024-04-24 三 | 7.73 | 7.73 | 8.02 | 8.02 | 7.64 | 3.75% | 2.44% | 219093 | 17301万 | 71.92 | 73.6 | 23.83 | 4 | 东材科技 | 2024-04-23 二 | 7.88 | 7.86 | 7.73 | 7.96 | 7.67 | -1.65% | 1.80% | 161027 | 12513万 | 69.32 | 70.94 | 22.97 | 5 | 东材科技 | 2024-04-22 一 | 8.02 | 8.06 | 7.86 | 8.05 | 7.75 | -2.48% | 2.08% | 186408 | 14716万 | 70.49 | 72.13 | 23.36 | 6 | 东材科技 | 2024-04-19 五 | 8.02 | 8.10 | 8.06 | 8.08 | 7.75 | -0.49% | 2.79% | 250584 | 19834万 | 72.28 | 73.97 | 23.95 | 7 | 东材科技 | 2024-04-18 四 | 8.20 | 8.23 | 8.10 | 8.26 | 7.92 | -1.58% | 2.14% | 191581 | 15529万 | 72.64 | 74.34 | 24.07 | 8 | 东材科技 | 2024-04-17 三 | 8.06 | 7.99 | 8.23 | 8.34 | 8.04 | 3.00% | 2.81% | 251844 | 20631万 | 73.81 | 75.53 | 24.46 | 9 | 东材科技 | 2024-04-16 二 | 8.45 | 8.55 | 7.99 | 8.49 | 7.97 | -6.55% | 3.28% | 294205 | 23889万 | 71.65 | 73.33 | 23.74 | 10 | 东材科技 | 2024-04-15 一 | 8.69 | 8.85 | 8.55 | 8.94 | 8.35 | -3.39% | 4.59% | 411806 | 35292万 | 76.67 | 78.46 | 25.41 | 11 | 东材科技 | 2024-04-12 五 | 8.62 | 8.62 | 8.85 | 9.06 | 8.62 | 2.67% | 4.03% | 361265 | 31947万 | 79.37 | 81.22 | 21.52 | 12 | 东材科技 | 2024-04-11 四 | 8.43 | 8.48 | 8.62 | 8.75 | 8.35 | 1.65% | 2.70% | 241881 | 20860万 | 77.3 | 79.11 | 20.96 | 13 | 东材科技 | 2024-04-10 三 | 8.44 | 8.44 | 8.48 | 8.60 | 8.33 | 0.47% | 2.52% | 226398 | 19187万 | 76.05 | 77.82 | 20.62 | 14 | 东材科技 | 2024-04-09 二 | 8.33 | 8.33 | 8.44 | 8.46 | 8.28 | 1.32% | 1.93% | 173212 | 14538万 | 75.69 | 77.46 | 20.52 | 15 | 东材科技 | 2024-04-08 一 | 8.79 | 8.78 | 8.33 | 8.83 | 8.31 | -5.13% | 3.00% | 268681 | 22847万 | 74.7 | 76.45 | 20.26 | 16 | 东材科技 | 2024-04-03 三 | 8.79 | 8.85 | 8.78 | 9.00 | 8.64 | -0.79% | 2.38% | 212988 | 18733万 | 78.74 | 80.58 | 21.35 | 17 | 东材科技 | 2024-04-02 二 | 8.91 | 8.91 | 8.85 | 8.94 | 8.70 | -0.67% | 2.21% | 198160 | 17422万 | 79.37 | 81.22 | 21.52 | 18 | 东材科技 | 2024-04-01 一 | 8.56 | 8.50 | 8.91 | 9.07 | 8.56 | 4.82% | 3.86% | 345931 | 30651万 | 79.9 | 81.77 | 21.67 | 19 | 东材科技 | 2024-03-29 五 | 8.75 | 8.75 | 8.50 | 8.85 | 8.37 | -2.86% | 3.23% | 289522 | 24662万 | 76.23 | 78.01 | 20.67 | 20 | 东材科技 | 2024-03-28 四 | 8.56 | 8.60 | 8.75 | 8.99 | 8.56 | 1.74% | 2.69% | 241262 | 21232万 | 78.47 | 80.3 | 21.28 | 21 | 东材科技 | 2024-03-27 三 | 8.97 | 8.93 | 8.60 | 8.99 | 8.57 | -3.70% | 2.54% | 227436 | 19867万 | 77.12 | 78.92 | 20.91 | 22 | 东材科技 | 2024-03-26 二 | 9.24 | 9.21 | 8.93 | 9.27 | 8.85 | -3.04% | 2.44% | 218544 | 19699万 | 80.08 | 81.95 | 21.71 | 23 | 东材科技 | 2024-03-25 一 | 9.52 | 9.61 | 9.21 | 9.66 | 9.19 | -4.16% | 2.30% | 205829 | 19339万 | 82.59 | 84.52 | 22.4 | 24 | 东材科技 | 2024-03-22 五 | 9.85 | 9.91 | 9.61 | 9.95 | 9.55 | -3.03% | 2.51% | 224766 | 21781万 | 86.18 | 88.19 | 23.37 | 25 | 东材科技 | 2024-03-21 四 | 10.40 | 10.41 | 9.91 | 10.46 | 9.69 | -4.80% | 5.18% | 464849 | 46306万 | 88.87 | 90.95 | 24.1 | 26 | 东材科技 | 2024-03-20 三 | 10.56 | 10.56 | 10.41 | 10.79 | 10.35 | -1.42% | 2.28% | 204455 | 21432万 | 93.36 | 95.53 | 25.31 | 27 | 东材科技 | 2024-03-19 二 | 10.56 | 10.59 | 10.56 | 10.62 | 10.41 | -0.28% | 1.85% | 166104 | 17486万 | 94.7 | 96.91 | 25.68 | 28 | 东材科技 | 2024-03-18 一 | 10.35 | 10.33 | 10.59 | 10.66 | 10.23 | 2.52% | 2.90% | 259709 | 27173万 | 94.97 | 97.19 | 25.75 | 29 | 东材科技 | 2024-03-15 五 | 10.35 | 10.42 | 10.33 | 10.42 | 10.17 | -0.86% | 2.34% | 209582 | 21551万 | 92.64 | 94.8 | 25.12 | 30 | 东材科技 | 2024-03-14 四 | 10.76 | 10.74 | 10.42 | 10.88 | 10.30 | -2.98% | 1.97% | 176464 | 18563万 | 93.44 | 95.63 | 25.34 | 31 | 东材科技 | 2024-03-08 五 | 10.45 | 10.40 | 10.84 | 11.09 | 10.34 | 4.23% | 2.10% | 188537 | 20167万 | 97.21 | 99.48 | 26.36 | 32 | 东材科技 | 2024-03-07 四 | 10.52 | 10.53 | 10.40 | 10.80 | 10.40 | -1.23% | 1.56% | 140220 | 14822万 | 93.27 | 95.44 | 25.29 | 33 | 东材科技 | 2024-03-06 三 | 10.57 | 10.62 | 10.53 | 10.69 | 10.33 | -0.85% | 1.27% | 113465 | 11893万 | 94.43 | 96.64 | 25.61 | 34 | 东材科技 | 2024-03-05 二 | 10.96 | 10.90 | 10.62 | 10.96 | 10.55 | -2.57% | 1.59% | 142227 | 15181万 | 95.24 | 97.46 | 25.82 | 35 | 东材科技 | 2024-03-04 一 | 10.80 | 10.79 | 10.90 | 11.05 | 10.61 | 1.02% | 2.06% | 184471 | 20007万 | 97.75 | 100.03 | 26.51 | 36 | 东材科技 | 2024-03-01 五 | 10.76 | 10.59 | 10.79 | 10.96 | 10.64 | 1.89% | 1.52% | 136759 | 14711万 | 96.76 | 99.02 | 26.24 | 37 | 东材科技 | 2024-02-29 四 | 10.20 | 10.27 | 10.59 | 10.70 | 10.10 | 3.12% | 1.97% | 176269 | 18454万 | 94.97 | 97.19 | 25.75 | 38 | 东材科技 | 2024-02-28 三 | 10.97 | 10.95 | 10.27 | 11.22 | 10.25 | -6.21% | 2.70% | 241755 | 26079万 | 92.1 | 94.25 | 24.97 | 39 | 东材科技 | 2024-02-27 二 | 10.46 | 10.55 | 10.95 | 10.97 | 10.43 | 3.79% | 2.19% | 196657 | 21208万 | 98.2 | 100.49 | 26.63 | 40 | 东材科技 | 2024-02-26 一 | 10.72 | 10.86 | 10.55 | 10.92 | 10.53 | -2.85% | 2.58% | 231746 | 24727万 | 94.61 | 96.82 | 25.65 | 41 | 东材科技 | 2024-02-23 五 | 11.03 | 11.03 | 10.86 | 11.15 | 10.77 | -1.54% | 3.15% | 282378 | 30864万 | 97.39 | 99.66 | 26.41 | 42 | 东材科技 | 2024-02-22 四 | 11.00 | 10.79 | 11.03 | 11.44 | 10.80 | 2.22% | 3.81% | 341342 | 37653万 | 98.92 | 101.22 | 26.82 | 43 | 东材科技 | 2024-02-21 三 | 11.28 | 11.48 | 10.79 | 11.38 | 10.53 | -6.01% | 5.20% | 466295 | 50747万 | 96.76 | 99.02 | 26.24 | 44 | 东材科技 | 2024-02-20 二 | 10.61 | 10.44 | 11.48 | 11.48 | 10.46 | 9.96% | 3.02% | 270710 | 30369万 | 102.95 | 105.35 | 27.92 | 45 | 东材科技 | 2024-02-19 一 | 9.93 | 9.87 | 10.44 | 10.46 | 9.87 | 5.78% | 2.09% | 187122 | 18889万 | 93.62 | 95.81 | 25.39 | 46 | 东材科技 | 2024-02-08 四 | 9.70 | 9.60 | 9.87 | 10.50 | 9.66 | 2.81% | 2.45% | 219951 | 22379万 | 88.51 | 90.58 | 24 | 47 | 东材科技 | 2024-02-07 三 | 8.91 | 8.91 | 9.60 | 9.70 | 8.91 | 7.74% | 2.57% | 230558 | 21836万 | 86.09 | 88.1 | 23.34 | 48 | 东材科技 | 2024-02-06 二 | 8.15 | 8.10 | 8.91 | 8.91 | 7.74 | 10.00% | 2.12% | 189712 | 16106万 | 79.9 | 81.77 | 21.67 | 49 | 东材科技 | 2024-02-05 一 | 8.56 | 8.58 | 8.10 | 8.56 | 7.72 | -5.59% | 2.37% | 212925 | 17148万 | 72.64 | 74.34 | 19.7 | 50 | 东材科技 | 2024-02-02 五 | 8.86 | 8.89 | 8.58 | 8.99 | 8.37 | -3.49% | 1.62% | 145368 | 12587万 | 76.94 | 78.74 | 20.86 | 51 | 东材科技 | 2024-02-01 四 | 9.00 | 8.98 | 8.89 | 9.15 | 8.74 | -1.00% | 0.98% | 88112 | 7872万 | 79.72 | 81.58 | 21.62 | 52 | 东材科技 | 2024-01-31 三 | 9.51 | 9.51 | 8.98 | 9.67 | 8.98 | -5.57% | 1.28% | 114947 | 10591万 | 80.53 | 82.41 | 21.84 | 53 | 东材科技 | 2024-01-30 二 | 9.82 | 9.80 | 9.51 | 9.84 | 9.49 | -2.96% | 1.24% | 111373 | 10728万 | 85.28 | 87.27 | 23.13 | 54 | 东材科技 | 2024-01-29 一 | 10.20 | 10.16 | 9.80 | 10.30 | 9.79 | -3.54% | 1.01% | 90745 | 9037万 | 87.88 | 89.94 | 23.83 | 55 | 东材科技 | 2024-01-26 五 | 10.56 | 10.56 | 10.16 | 10.56 | 10.11 | -3.79% | 0.94% | 84014 | 8617万 | 91.11 | 93.24 | 24.71 | 56 | 东材科技 | 2024-01-25 四 | 10.52 | 10.43 | 10.56 | 10.65 | 10.21 | 1.25% | 1.20% | 107898 | 11271万 | 94.7 | 96.91 | 25.68 | 57 | 东材科技 | 2024-01-24 三 | 10.10 | 9.73 | 10.43 | 10.64 | 10.01 | 7.19% | 2.58% | 231080 | 23997万 | 93.53 | 95.72 | 25.36 | 58 | 东材科技 | 2024-01-23 二 | 9.50 | 9.59 | 9.73 | 9.74 | 9.35 | 1.46% | 1.25% | 112311 | 10710万 | 87.26 | 89.29 | 23.66 | 59 | 东材科技 | 2024-01-22 一 | 10.41 | 10.39 | 9.59 | 10.41 | 9.52 | -7.70% | 1.10% | 99087 | 9779万 | 86 | 88.01 | 23.32 | 60 | 东材科技 | 2024-01-19 五 | 10.61 | 10.59 | 10.39 | 10.73 | 10.39 | -1.89% | 0.36% | 32724 | 3439万 | 93.18 | 95.35 | 25.26 | 61 | 东材科技 | 2024-01-18 四 | 10.57 | 10.57 | 10.59 | 10.63 | 10.20 | 0.19% | 0.92% | 82722 | 8598万 | 94.97 | 97.19 | 25.75 | 62 | 东材科技 | 2024-01-17 三 | 11.04 | 11.16 | 10.57 | 11.05 | 10.46 | -5.29% | 1.83% | 163889 | 17468万 | 94.79 | 97 | 25.7 | 63 | 东材科技 | 2024-01-16 二 | 11.23 | 11.21 | 11.16 | 11.29 | 11.04 | -0.45% | 0.44% | 39253 | 4367万 | 100.08 | 102.42 | 27.14 | 64 | 东材科技 | 2024-01-15 一 | 11.22 | 11.29 | 11.21 | 11.40 | 11.12 | -0.71% | 0.35% | 31331 | 3513万 | 100.53 | 102.88 | 27.26 | 65 | 东材科技 | 2024-01-12 五 | 11.25 | 11.27 | 11.29 | 11.52 | 11.19 | 0.18% | 0.52% | 46826 | 5332万 | 101.25 | 103.61 | 27.45 | 66 | 东材科技 | 2024-01-11 四 | 11.06 | 11.11 | 11.27 | 11.33 | 11.03 | 1.44% | 0.48% | 42846 | 4799万 | 101.07 | 103.43 | 27.4 | 67 | 东材科技 | 2024-01-10 三 | 11.18 | 11.12 | 11.11 | 11.30 | 10.96 | -0.09% | 0.69% | 61764 | 6880万 | 99.63 | 101.96 | 27.02 | 68 | 东材科技 | 2024-01-09 二 | 11.18 | 11.18 | 11.12 | 11.38 | 11.00 | -0.54% | 0.79% | 71072 | 7938万 | 99.72 | 102.05 | 27.04 | 69 | 东材科技 | 2024-01-08 一 | 11.52 | 11.51 | 11.18 | 11.52 | 11.11 | -2.87% | 1.07% | 95660 | 10751万 | 100.26 | 102.6 | 27.19 | 70 | 东材科技 | 2024-01-05 五 | 11.63 | 11.63 | 11.51 | 11.95 | 11.40 | -1.03% | 0.98% | 87665 | 10218万 | 103.22 | 105.63 | 27.99 | 71 | 东材科技 | 2024-01-04 四 | 11.80 | 11.84 | 11.63 | 11.81 | 11.53 | -1.77% | 0.63% | 56093 | 6522万 | 104.3 | 106.73 | 28.28 | 72 | 东材科技 | 2024-01-03 三 | 12.02 | 12.10 | 11.84 | 12.13 | 11.68 | -2.15% | 0.95% | 85276 | 10090万 | 106.18 | 108.66 | 28.79 | 73 | 东材科技 | 2024-01-02 二 | 12.38 | 12.38 | 12.10 | 12.47 | 12.05 | -2.26% | 0.87% | 78118 | 9564万 | 108.51 | 111.04 | 29.42 | 74 | 东材科技 | 2023-12-29 五 | 11.79 | 11.70 | 12.38 | 12.50 | 11.73 | 5.81% | 1.77% | 159118 | 19401万 | 111.02 | 113.61 | 30.1 | 75 | 东材科技 | 2023-12-28 四 | 11.70 | 11.70 | 11.70 | 11.81 | 11.52 | 0.00% | 0.66% | 58947 | 6886万 | 104.92 | 107.37 | 28.45 | 76 | 东材科技 | 2023-12-27 三 | 11.40 | 11.45 | 11.70 | 11.74 | 11.34 | 2.18% | 0.71% | 63803 | 7396万 | 104.92 | 107.37 | 28.45 | 77 | 东材科技 | 2023-12-26 二 | 11.50 | 11.46 | 11.45 | 11.55 | 11.36 | -0.09% | 0.50% | 44560 | 5106万 | 102.68 | 105.08 | 27.84 | 78 | 东材科技 | 2023-12-25 一 | 11.31 | 11.31 | 11.46 | 11.50 | 11.31 | 1.33% | 0.72% | 64267 | 7338万 | 102.77 | 105.17 | 27.87 | 79 | 东材科技 | 2023-12-22 五 | 11.64 | 11.72 | 11.31 | 11.70 | 11.13 | -3.50% | 1.78% | 159858 | 18129万 | 101.43 | 103.79 | 27.5 | 80 | 东材科技 | 2023-12-21 四 | 11.64 | 11.67 | 11.72 | 11.85 | 11.47 | 0.43% | 0.63% | 56526 | 6578万 | 105.1 | 107.56 | 28.5 | 81 | 东材科技 | 2023-12-20 三 | 11.92 | 11.93 | 11.67 | 12.00 | 11.63 | -2.18% | 0.57% | 51405 | 6062万 | 104.65 | 107.1 | 28.38 | 82 | 东材科技 | 2023-12-19 二 | 11.77 | 11.75 | 11.93 | 11.97 | 11.62 | 1.53% | 0.56% | 50628 | 5975万 | 106.99 | 109.48 | 29.01 | 83 | 东材科技 | 2023-12-18 一 | 12.38 | 12.43 | 11.75 | 12.38 | 11.70 | -5.47% | 1.36% | 121769 | 14489万 | 105.37 | 107.83 | 28.57 | 84 | 东材科技 | 2023-12-15 五 | 12.31 | 12.32 | 12.43 | 12.63 | 12.23 | 0.89% | 0.84% | 75507 | 9346万 | 111.47 | 114.07 | 30.23 | 85 | 东材科技 | 2023-12-14 四 | 11.94 | 11.96 | 12.32 | 12.55 | 11.94 | 3.01% | 1.66% | 149230 | 18480万 | 110.48 | 113.06 | 29.96 | 86 | 东材科技 | 2023-12-13 三 | 11.97 | 12.02 | 11.96 | 12.08 | 11.90 | -0.50% | 0.59% | 52712 | 6309万 | 107.26 | 109.76 | 29.08 | 87 | 东材科技 | 2023-12-12 二 | 11.92 | 11.80 | 12.02 | 12.03 | 11.74 | 1.86% | 0.70% | 62713 | 7453万 | 107.79 | 110.31 | 29.23 | 88 | 东材科技 | 2023-12-11 一 | 11.70 | 11.70 | 11.80 | 11.90 | 11.53 | 0.85% | 0.64% | 57466 | 6757万 | 105.82 | 108.29 | 28.69 | 89 | 东材科技 | 2023-12-08 五 | 11.90 | 11.95 | 11.70 | 12.05 | 11.69 | -2.09% | 0.82% | 73424 | 8689万 | 104.92 | 107.37 | 28.45 | 90 | 东材科技 | 2023-12-07 四 | 11.74 | 11.77 | 11.95 | 12.07 | 11.64 | 1.53% | 0.92% | 82583 | 9852万 | 107.17 | 109.67 | 29.06 | 91 | 东材科技 | 2023-12-06 三 | 11.57 | 11.57 | 11.77 | 11.87 | 11.53 | 1.73% | 0.85% | 75981 | 8914万 | 105.55 | 108.02 | 28.62 | 92 | 东材科技 | 2023-12-05 二 | 11.75 | 11.80 | 11.57 | 11.80 | 11.56 | -1.95% | 0.70% | 62767 | 7305万 | 103.76 | 106.18 | 28.13 | 93 | 东材科技 | 2023-12-04 一 | 11.90 | 11.90 | 11.80 | 12.00 | 11.75 | -0.84% | 0.57% | 50807 | 6011万 | 105.82 | 108.29 | 28.69 | 94 | 东材科技 | 2023-12-01 五 | 11.94 | 11.92 | 11.90 | 12.00 | 11.83 | -0.17% | 0.60% | 53509 | 6371万 | 106.72 | 109.21 | 28.94 | 95 | 东材科技 | 2023-11-30 四 | 12.15 | 12.19 | 11.92 | 12.28 | 11.83 | -2.21% | 0.72% | 64190 | 7706万 | 106.9 | 109.39 | 28.99 | 96 | 东材科技 | 2023-11-29 三 | 12.26 | 12.26 | 12.19 | 12.34 | 12.11 | -0.57% | 0.54% | 48166 | 5888万 | 109.32 | 111.87 | 29.64 | 97 | 东材科技 | 2023-11-28 二 | 12.19 | 12.18 | 12.26 | 12.53 | 12.16 | 0.66% | 0.90% | 80477 | 9919万 | 109.95 | 112.51 | 29.81 | 98 | 东材科技 | 2023-11-24 五 | 12.45 | 12.53 | 12.21 | 12.48 | 12.17 | -2.55% | 0.81% | 72606 | 8904万 | 109.5 | 112.05 | 29.69 | 99 | 东材科技 | 2023-11-23 四 | 12.43 | 12.46 | 12.53 | 12.66 | 12.35 | 0.56% | 0.76% | 67784 | 8464万 | 112.37 | 114.99 | 30.47 | 100 | 东材科技 | 2023-11-22 三 | 12.78 | 12.69 | 12.46 | 13.00 | 12.44 | -1.81% | 1.28% | 114950 | 14531万 | 111.74 | 114.35 | 30.3 | 101 | 东材科技 | 2023-11-21 二 | 12.95 | 13.00 | 12.69 | 13.05 | 12.64 | -2.38% | 1.19% | 106457 | 13639万 | 113.8 | 116.46 | 30.86 | 102 | 东材科技 | 2023-11-20 一 | 12.60 | 12.47 | 13.00 | 13.09 | 12.55 | 4.25% | 2.29% | 205039 | 26356万 | 116.58 | 119.3 | 31.61 | 103 | 东材科技 | 2023-11-17 五 | 12.05 | 12.06 | 12.47 | 12.50 | 12.03 | 3.40% | 1.26% | 112898 | 13899万 | 111.83 | 114.44 | 30.32 | 104 | 东材科技 | 2023-11-16 四 | 12.29 | 12.27 | 12.06 | 12.34 | 12.05 | -1.71% | 0.64% | 57711 | 7013万 | 108.15 | 110.68 | 29.33 | 105 | 东材科技 | 2023-11-15 三 | 12.50 | 12.32 | 12.27 | 12.56 | 12.22 | -0.41% | 0.76% | 67781 | 8362万 | 110.04 | 112.6 | 29.84 | 106 | 东材科技 | 2023-11-14 二 | 12.35 | 12.34 | 12.32 | 12.42 | 12.13 | -0.16% | 0.82% | 73216 | 8987万 | 110.48 | 113.06 | 29.96 | 107 | 东材科技 | 2023-11-13 一 | 12.55 | 12.20 | 12.34 | 12.90 | 12.27 | 1.15% | 1.50% | 134320 | 16739万 | 110.66 | 113.25 | 30.01 | 108 | 东材科技 | 2023-11-10 五 | 12.20 | 12.28 | 12.20 | 12.48 | 12.10 | -0.65% | 0.65% | 57930 | 7110万 | 109.41 | 111.96 | 29.67 | 109 | 东材科技 | 2023-11-09 四 | 12.34 | 12.27 | 12.28 | 12.51 | 12.20 | 0.08% | 0.96% | 86259 | 10643万 | 110.12 | 112.7 | 29.86 | 110 | 东材科技 | 2023-11-08 三 | 12.63 | 12.49 | 12.27 | 12.63 | 12.12 | -1.76% | 1.02% | 91418 | 11229万 | 110.04 | 112.6 | 29.84 | 111 | 东材科技 | 2023-11-07 二 | 12.64 | 12.65 | 12.49 | 12.68 | 12.46 | -1.26% | 0.92% | 82689 | 10367万 | 112.01 | 114.62 | 30.37 | 112 | 东材科技 | 2023-11-06 一 | 12.23 | 12.13 | 12.65 | 12.71 | 12.18 | 4.29% | 1.38% | 123471 | 15452万 | 113.44 | 116.09 | 30.76 | 113 | 东材科技 | 2023-11-03 五 | 12.00 | 12.05 | 12.13 | 12.24 | 12.00 | 0.66% | 0.60% | 54040 | 6567万 | 108.78 | 111.32 | 29.5 | 114 | 东材科技 | 2023-11-02 四 | 12.20 | 12.17 | 12.05 | 12.24 | 12.00 | -0.99% | 0.70% | 62453 | 7556万 | 108.06 | 110.58 | 29.3 | 115 | 东材科技 | 2023-11-01 三 | 12.01 | 12.09 | 12.17 | 12.22 | 11.95 | 0.66% | 0.84% | 74919 | 9067万 | 109.14 | 111.69 | 29.59 | 116 | 东材科技 | 2023-10-31 二 | 12.01 | 12.03 | 12.09 | 12.25 | 11.98 | 0.50% | 1.11% | 99672 | 12060万 | 108.42 | 110.95 | 29.4 | 117 | 东材科技 | 2023-10-30 一 | 11.85 | 11.96 | 12.03 | 12.10 | 11.72 | 0.59% | 1.34% | 119723 | 14300万 | 107.88 | 110.4 | 29.25 | 118 | 东材科技 | 2023-10-27 五 | 11.21 | 11.37 | 11.96 | 12.12 | 11.21 | 5.19% | 1.66% | 148442 | 17541万 | 107.26 | 109.76 | 29.08 | 119 | 东材科技 | 2023-10-26 四 | 11.29 | 11.30 | 11.37 | 11.44 | 10.93 | 0.62% | 0.93% | 83747 | 9355万 | 101.96 | 104.34 | 27.65 | 120 | 东材科技 | 2023-10-25 三 | 11.30 | 11.25 | 11.30 | 11.55 | 11.26 | 0.44% | 0.79% | 70716 | 8057万 | 101.34 | 103.7 | 27.48 | 121 | 东材科技 | 2023-10-24 二 | 10.99 | 10.99 | 11.25 | 11.38 | 10.83 | 2.37% | 0.99% | 89071 | 9962万 | 100.89 | 103.24 | 27.36 | 122 | 东材科技 | 2023-10-23 一 | 11.47 | 11.46 | 10.99 | 11.47 | 10.90 | -4.10% | 1.17% | 104998 | 11658万 | 98.56 | 100.86 | 26.72 | 123 | 东材科技 | 2023-10-20 五 | 11.68 | 11.68 | 11.46 | 11.77 | 11.36 | -1.88% | 1.20% | 107624 | 12412万 | 102.77 | 105.17 | 27.87 | 124 | 东材科技 | 2023-10-19 四 | 11.61 | 11.69 | 11.68 | 12.08 | 11.60 | -0.09% | 1.83% | 163959 | 19316万 | 104.74 | 107.19 | 28.4 | 125 | 东材科技 | 2023-10-18 三 | 11.94 | 11.95 | 11.69 | 12.52 | 11.64 | -2.18% | 2.15% | 192366 | 23082万 | 104.83 | 107.28 | 28.43 | 126 | 东材科技 | 2023-10-17 二 | 12.18 | 12.17 | 11.95 | 12.24 | 11.70 | -1.81% | 1.70% | 152138 | 18062万 | 107.17 | 109.67 | 29.39 | 127 | 东材科技 | 2023-10-16 一 | 12.47 | 12.30 | 12.17 | 12.78 | 12.04 | -1.06% | 2.37% | 212625 | 26160万 | 109.14 | 111.69 | 29.93 | 128 | 东材科技 | 2023-10-13 五 | 11.75 | 11.73 | 12.30 | 12.41 | 11.70 | 4.86% | 2.55% | 228514 | 27719万 | 110.3 | 112.88 | 30.25 | 129 | 东材科技 | 2023-10-12 四 | 12.01 | 11.92 | 11.73 | 12.02 | 11.66 | -1.59% | 1.20% | 107641 | 12662万 | 105.19 | 107.65 | 28.85 | 130 | 东材科技 | 2023-10-11 三 | 11.89 | 11.90 | 11.92 | 12.02 | 11.73 | 0.17% | 1.42% | 127287 | 15131万 | 106.9 | 109.39 | 29.32 | 131 | 东材科技 | 2023-10-10 二 | 12.03 | 11.93 | 11.90 | 12.09 | 11.81 | -0.25% | 1.07% | 95783 | 11418万 | 106.72 | 109.21 | 29.27 | 132 | 东材科技 | 2023-10-09 一 | 11.61 | 11.62 | 11.93 | 11.98 | 11.50 | 2.67% | 1.76% | 157589 | 18663万 | 106.99 | 109.48 | 29.34 | 133 | 东材科技 | 2023-09-28 四 | 11.46 | 11.52 | 11.62 | 11.73 | 11.46 | 0.87% | 0.95% | 85642 | 9975万 | 104.21 | 106.64 | 28.58 | 134 | 东材科技 | 2023-09-27 三 | 11.34 | 11.23 | 11.52 | 11.54 | 11.16 | 2.58% | 1.05% | 94316 | 10806万 | 103.31 | 105.72 | 28.33 | 135 | 东材科技 | 2023-09-26 二 | 11.20 | 11.25 | 11.23 | 11.34 | 11.10 | -0.18% | 0.96% | 86485 | 9714万 | 100.71 | 103.06 | 27.62 | 136 | 东材科技 | 2023-09-25 一 | 11.38 | 11.40 | 11.25 | 11.38 | 10.84 | -1.32% | 2.40% | 215018 | 23860万 | 100.89 | 103.24 | 27.67 | 137 | 东材科技 | 2023-09-22 五 | 10.80 | 10.81 | 11.40 | 11.43 | 10.77 | 5.46% | 2.01% | 180600 | 20264万 | 102.23 | 104.62 | 28.04 | 138 | 东材科技 | 2023-09-21 四 | 10.86 | 10.81 | 10.81 | 10.99 | 10.78 | 0.00% | 0.75% | 66973 | 7279万 | 96.94 | 99.2 | 26.59 | 139 | 东材科技 | 2023-09-20 三 | 10.97 | 10.95 | 10.81 | 11.04 | 10.80 | -1.28% | 1.24% | 110992 | 12091万 | 96.94 | 99.2 | 26.59 | 140 | 东材科技 | 2023-09-19 二 | 11.21 | 11.23 | 10.95 | 11.25 | 10.92 | -2.49% | 1.01% | 90660 | 9994万 | 98.2 | 100.49 | 26.93 | 141 | 东材科技 | 2023-09-18 一 | 11.29 | 11.27 | 11.23 | 11.36 | 11.12 | -0.35% | 0.70% | 62669 | 7042万 | 100.71 | 103.06 | 27.62 | 142 | 东材科技 | 2023-09-15 五 | 11.36 | 11.39 | 11.27 | 11.41 | 11.17 | -1.05% | 1.16% | 103777 | 11714万 | 101.07 | 103.43 | 27.72 | 143 | 东材科技 | 2023-09-14 四 | 11.78 | 11.56 | 11.39 | 11.81 | 11.25 | -1.47% | 1.11% | 99494 | 11324万 | 102.14 | 104.53 | 28.01 | 144 | 东材科技 | 2023-09-13 三 | 11.80 | 11.79 | 11.56 | 11.84 | 11.48 | -1.95% | 1.18% | 105418 | 12206万 | 103.67 | 106.09 | 28.43 | 145 | 东材科技 | 2023-09-12 二 | 11.95 | 11.89 | 11.79 | 11.95 | 11.76 | -0.84% | 1.02% | 91304 | 10794万 | 105.73 | 108.2 | 29 | 146 | 东材科技 | 2023-09-11 一 | 11.98 | 11.98 | 11.89 | 12.08 | 11.80 | -0.75% | 1.07% | 95778 | 11402万 | 106.63 | 109.12 | 29.24 | 147 | 东材科技 | 2023-09-08 五 | 11.97 | 12.00 | 11.98 | 12.14 | 11.85 | -0.17% | 1.01% | 90645 | 10871万 | 107.43 | 109.94 | 29.46 | 148 | 东材科技 | 2023-09-07 四 | 12.58 | 12.43 | 12.00 | 12.58 | 11.90 | -3.46% | 1.49% | 133756 | 16260万 | 107.61 | 110.13 | 29.51 | 149 | 东材科技 | 2023-09-06 三 | 12.06 | 12.11 | 12.43 | 12.50 | 12.03 | 2.64% | 1.69% | 151900 | 18736万 | 111.47 | 114.07 | 30.57 | 150 | 东材科技 | 2023-09-05 二 | 12.01 | 12.10 | 12.11 | 12.34 | 12.01 | 0.08% | 0.81% | 72618 | 8841万 | 108.6 | 111.14 | 29.78 | 151 | 东材科技 | 2023-09-04 一 | 12.04 | 11.94 | 12.10 | 12.20 | 11.78 | 1.34% | 1.04% | 92965 | 11127万 | 108.51 | 111.04 | 29.76 | 152 | 东材科技 | 2023-09-01 五 | 12.15 | 12.08 | 11.94 | 12.24 | 11.93 | -1.16% | 0.53% | 47677 | 5732万 | 107.08 | 109.58 | 29.37 | 153 | 东材科技 | 2023-08-31 四 | 12.12 | 12.08 | 12.08 | 12.15 | 12.01 | 0.00% | 0.41% | 37167 | 4492万 | 108.33 | 110.86 | 29.71 | 154 | 东材科技 | 2023-08-30 三 | 12.13 | 12.08 | 12.08 | 12.40 | 12.06 | 0.00% | 0.66% | 59584 | 7257万 | 108.33 | 110.86 | 29.71 | 155 | 东材科技 | 2023-08-29 二 | 11.54 | 11.55 | 12.08 | 12.20 | 11.51 | 4.59% | 1.23% | 109996 | 13163万 | 108.33 | 110.86 | 29.71 | 156 | 东材科技 | 2023-08-28 一 | 12.49 | 11.68 | 11.55 | 12.49 | 11.50 | -1.11% | 1.36% | 121641 | 14482万 | 103.58 | 106 | 28.41 | 157 | 东材科技 | 2023-08-25 五 | 11.85 | 11.88 | 11.68 | 11.98 | 11.60 | -1.68% | 0.79% | 70990 | 8355万 | 104.74 | 107.19 | 28.73 | 158 | 东材科技 | 2023-08-23 三 | 11.76 | 11.89 | 11.73 | 12.00 | 11.60 | -1.35% | 0.93% | 83336 | 9853万 | 105.19 | 107.65 | 28.85 | 159 | 东材科技 | 2023-08-22 二 | 11.81 | 11.82 | 11.89 | 11.93 | 11.67 | 0.59% | 0.89% | 79436 | 9383万 | 106.63 | 109.12 | 29.24 |
|
行情刷新 | 流通股东
|