| 股票名称 | 代码 603026 | 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 | 胜华新材 | 2024-04-29 一 | 42.65 | 42.04 | 43.87 | 44.79 | 42.16 | 4.35% | 2.66% | 53941 | 23634万 | 88.92 | 88.92 | 231.41 | 2 | 胜华新材 | 2024-04-26 五 | 40.40 | 40.50 | 42.04 | 42.28 | 40.03 | 3.80% | 2.97% | 60198 | 24940万 | 85.21 | 85.21 | 221.76 | 3 | 胜华新材 | 2024-04-25 四 | 40.15 | 40.86 | 40.50 | 41.40 | 40.05 | -0.88% | 1.42% | 28809 | 11750万 | 82.09 | 82.09 | 83.06 | 4 | 胜华新材 | 2024-04-24 三 | 41.28 | 41.90 | 40.86 | 41.43 | 39.00 | -2.48% | 3.12% | 63328 | 25362万 | 82.82 | 82.82 | 83.79 | 5 | 胜华新材 | 2024-04-23 二 | 42.32 | 42.33 | 41.90 | 43.19 | 41.29 | -1.02% | 2.41% | 48806 | 20544万 | 84.92 | 84.92 | 85.93 | 6 | 胜华新材 | 2024-04-22 一 | 42.45 | 42.78 | 42.33 | 43.40 | 41.50 | -1.05% | 1.89% | 38217 | 16145万 | 85.79 | 85.79 | 86.81 | 7 | 胜华新材 | 2024-04-19 五 | 40.68 | 41.25 | 42.78 | 42.98 | 40.20 | 3.71% | 3.24% | 65674 | 27551万 | 86.71 | 86.71 | 87.73 | 8 | 胜华新材 | 2024-04-18 四 | 41.47 | 42.08 | 41.25 | 41.94 | 39.71 | -1.97% | 2.78% | 56298 | 23105万 | 83.61 | 83.61 | 84.59 | 9 | 胜华新材 | 2024-04-17 三 | 41.60 | 40.88 | 42.08 | 43.59 | 41.32 | 2.94% | 4.80% | 97330 | 41298万 | 85.29 | 85.29 | 86.3 | 10 | 胜华新材 | 2024-04-16 二 | 41.99 | 42.17 | 40.88 | 41.99 | 39.18 | -3.06% | 2.82% | 57150 | 22913万 | 82.86 | 82.86 | 83.83 | 11 | 胜华新材 | 2024-04-15 一 | 43.68 | 43.67 | 42.17 | 44.83 | 41.27 | -3.43% | 3.44% | 69768 | 29916万 | 85.47 | 85.47 | 86.48 | 12 | 胜华新材 | 2024-04-12 五 | 45.99 | 45.61 | 43.67 | 46.33 | 42.90 | -4.25% | 5.02% | 101838 | 44651万 | 88.51 | 88.51 | 89.56 | 13 | 胜华新材 | 2024-04-11 四 | 47.77 | 47.80 | 45.61 | 48.04 | 45.08 | -4.58% | 5.18% | 105050 | 48413万 | 92.44 | 92.44 | 93.53 | 14 | 胜华新材 | 2024-04-10 三 | 47.23 | 45.97 | 47.80 | 50.50 | 45.97 | 3.98% | 6.33% | 128252 | 61595万 | 96.88 | 96.88 | 98.03 | 15 | 胜华新材 | 2024-04-09 二 | 41.37 | 41.79 | 45.97 | 45.97 | 41.00 | 10.00% | 5.08% | 102905 | 45069万 | 93.17 | 93.17 | 94.27 | 16 | 胜华新材 | 2024-04-08 一 | 38.63 | 38.62 | 41.79 | 42.28 | 38.48 | 8.21% | 5.71% | 115640 | 46830万 | 84.7 | 84.7 | 85.7 | 17 | 胜华新材 | 2024-04-03 三 | 36.41 | 36.73 | 38.62 | 39.12 | 36.35 | 5.15% | 3.67% | 74483 | 28549万 | 78.28 | 78.28 | 79.2 | 18 | 胜华新材 | 2024-04-02 二 | 36.04 | 36.00 | 36.73 | 37.10 | 35.61 | 2.03% | 1.92% | 38828 | 14167万 | 74.44 | 74.44 | 75.32 | 19 | 胜华新材 | 2024-04-01 一 | 34.75 | 34.67 | 36.00 | 36.25 | 34.75 | 3.84% | 1.10% | 22222 | 7963万 | 72.96 | 72.96 | 73.83 | 20 | 胜华新材 | 2024-03-29 五 | 33.69 | 33.73 | 34.67 | 35.20 | 33.68 | 2.79% | 1.29% | 26208 | 9072万 | 70.27 | 70.27 | 71.1 | 21 | 胜华新材 | 2024-03-28 四 | 33.54 | 33.55 | 33.73 | 34.31 | 33.48 | 0.54% | 1.03% | 20780 | 7059万 | 68.36 | 68.36 | 69.17 | 22 | 胜华新材 | 2024-03-27 三 | 35.40 | 35.42 | 33.55 | 35.40 | 33.50 | -5.28% | 1.13% | 22870 | 7858万 | 68 | 68 | 68.8 | 23 | 胜华新材 | 2024-03-26 二 | 34.12 | 34.00 | 35.42 | 36.29 | 33.94 | 4.18% | 1.78% | 35984 | 12580万 | 71.79 | 71.79 | 72.64 | 24 | 胜华新材 | 2024-03-25 一 | 35.70 | 35.76 | 34.00 | 35.70 | 33.93 | -4.92% | 1.33% | 26955 | 9332万 | 68.91 | 68.91 | 69.73 | 25 | 胜华新材 | 2024-03-22 五 | 37.60 | 37.74 | 35.76 | 37.72 | 35.73 | -5.25% | 1.32% | 26788 | 9760万 | 72.48 | 72.48 | 73.33 | 26 | 胜华新材 | 2024-03-21 四 | 38.30 | 38.26 | 37.74 | 38.47 | 37.53 | -1.36% | 0.79% | 16032 | 6083万 | 76.49 | 76.49 | 77.4 | 27 | 胜华新材 | 2024-03-20 三 | 38.19 | 38.13 | 38.26 | 38.73 | 37.89 | 0.34% | 0.76% | 15457 | 5915万 | 77.55 | 77.55 | 78.46 | 28 | 胜华新材 | 2024-03-19 二 | 38.57 | 38.62 | 38.13 | 38.88 | 38.07 | -1.27% | 0.86% | 17490 | 6708万 | 77.28 | 77.28 | 78.2 | 29 | 胜华新材 | 2024-03-18 一 | 38.20 | 37.90 | 38.62 | 38.62 | 37.84 | 1.90% | 1.16% | 23514 | 9007万 | 78.28 | 78.28 | 79.2 | 30 | 胜华新材 | 2024-03-15 五 | 37.70 | 38.03 | 37.90 | 37.99 | 37.05 | -0.34% | 0.94% | 19023 | 7128万 | 76.82 | 76.82 | 77.72 | 31 | 胜华新材 | 2024-03-14 四 | 38.55 | 38.68 | 38.03 | 38.90 | 37.44 | -1.68% | 0.95% | 19186 | 7320万 | 77.08 | 77.08 | 77.99 | 32 | 胜华新材 | 2024-03-08 五 | 36.00 | 36.05 | 35.87 | 36.70 | 35.44 | -0.50% | 0.84% | 16991 | 6096万 | 72.7 | 72.7 | 73.56 | 33 | 胜华新材 | 2024-03-07 四 | 37.00 | 36.72 | 36.05 | 37.15 | 36.05 | -1.82% | 1.14% | 23072 | 8454万 | 73.07 | 73.07 | 73.93 | 34 | 胜华新材 | 2024-03-06 三 | 36.18 | 36.28 | 36.72 | 36.96 | 35.71 | 1.21% | 1.11% | 22465 | 8186万 | 74.42 | 74.42 | 75.3 | 35 | 胜华新材 | 2024-03-05 二 | 37.00 | 37.05 | 36.28 | 37.00 | 36.05 | -2.08% | 1.04% | 21124 | 7674万 | 73.53 | 73.53 | 74.4 | 36 | 胜华新材 | 2024-03-04 一 | 37.59 | 37.58 | 37.05 | 38.19 | 36.81 | -1.41% | 0.92% | 18705 | 6966万 | 75.09 | 75.09 | 75.98 | 37 | 胜华新材 | 2024-03-01 五 | 38.00 | 37.83 | 37.58 | 38.19 | 37.26 | -0.66% | 1.04% | 21165 | 7976万 | 76.17 | 76.17 | 77.07 | 38 | 胜华新材 | 2024-02-29 四 | 36.03 | 36.23 | 37.83 | 37.86 | 35.87 | 4.42% | 2.01% | 40678 | 15036万 | 76.67 | 76.67 | 77.58 | 39 | 胜华新材 | 2024-02-28 三 | 37.70 | 37.73 | 36.23 | 39.37 | 36.20 | -3.98% | 2.07% | 42042 | 16000万 | 73.43 | 73.43 | 74.3 | 40 | 胜华新材 | 2024-02-27 二 | 36.91 | 36.90 | 37.73 | 37.75 | 36.60 | 2.25% | 1.11% | 22528 | 8377万 | 76.47 | 76.47 | 77.37 | 41 | 胜华新材 | 2024-02-26 一 | 36.49 | 36.46 | 36.90 | 37.36 | 36.36 | 1.21% | 1.46% | 29511 | 10883万 | 74.79 | 74.79 | 75.67 | 42 | 胜华新材 | 2024-02-23 五 | 36.58 | 36.19 | 36.46 | 36.79 | 35.83 | 0.75% | 1.16% | 23447 | 8496万 | 73.9 | 73.9 | 74.77 | 43 | 胜华新材 | 2024-02-22 四 | 35.84 | 36.02 | 36.19 | 36.56 | 35.80 | 0.47% | 0.89% | 17996 | 6489万 | 73.35 | 73.35 | 74.22 | 44 | 胜华新材 | 2024-02-21 三 | 35.56 | 35.85 | 36.02 | 37.32 | 35.30 | 0.47% | 1.42% | 28872 | 10496万 | 73.01 | 73.01 | 73.87 | 45 | 胜华新材 | 2024-02-20 二 | 35.86 | 36.24 | 35.85 | 36.26 | 34.98 | -1.08% | 1.01% | 20441 | 7244万 | 72.66 | 72.66 | 73.52 | 46 | 胜华新材 | 2024-02-19 一 | 38.00 | 37.25 | 36.24 | 38.00 | 35.97 | -2.71% | 1.39% | 28247 | 10351万 | 73.45 | 73.45 | 74.32 | 47 | 胜华新材 | 2024-02-08 四 | 34.40 | 34.46 | 37.25 | 37.87 | 33.92 | 8.10% | 2.21% | 44722 | 16487万 | 75.5 | 75.5 | 76.39 | 48 | 胜华新材 | 2024-02-07 三 | 31.85 | 31.74 | 34.46 | 34.50 | 31.57 | 8.57% | 2.40% | 48596 | 16392万 | 69.84 | 69.84 | 70.67 | 49 | 胜华新材 | 2024-02-06 二 | 29.60 | 29.65 | 31.74 | 32.30 | 28.52 | 7.05% | 1.91% | 38761 | 11803万 | 64.33 | 64.33 | 65.09 | 50 | 胜华新材 | 2024-02-05 一 | 32.00 | 32.12 | 29.65 | 32.00 | 28.91 | -7.69% | 2.27% | 46064 | 13692万 | 60.09 | 60.09 | 60.8 | 51 | 胜华新材 | 2024-02-02 五 | 34.10 | 34.07 | 32.12 | 34.40 | 30.72 | -5.72% | 1.99% | 40373 | 13155万 | 65.1 | 65.1 | 65.87 | 52 | 胜华新材 | 2024-02-01 四 | 34.35 | 34.57 | 34.07 | 34.95 | 33.65 | -1.45% | 1.32% | 26805 | 9170万 | 69.05 | 69.05 | 69.87 | 53 | 胜华新材 | 2024-01-31 三 | 36.24 | 36.24 | 34.57 | 37.35 | 34.35 | -4.61% | 1.56% | 31583 | 11232万 | 70.07 | 70.07 | 70.89 | 54 | 胜华新材 | 2024-01-30 二 | 37.60 | 37.60 | 36.24 | 37.95 | 36.10 | -3.62% | 1.34% | 27130 | 10052万 | 73.45 | 73.45 | 74.32 | 55 | 胜华新材 | 2024-01-29 一 | 40.52 | 41.00 | 37.60 | 40.72 | 37.31 | -8.29% | 2.65% | 53705 | 20673万 | 76.21 | 76.21 | 77.11 | 56 | 胜华新材 | 2024-01-26 五 | 42.37 | 42.52 | 41.00 | 42.70 | 40.90 | -3.57% | 1.46% | 29583 | 12348万 | 83.1 | 83.1 | 84.08 | 57 | 胜华新材 | 2024-01-25 四 | 42.35 | 42.34 | 42.52 | 42.88 | 40.85 | 0.43% | 1.88% | 38084 | 15960万 | 86.18 | 86.18 | 87.2 | 58 | 胜华新材 | 2024-01-24 三 | 41.33 | 40.50 | 42.34 | 44.21 | 40.72 | 4.54% | 2.49% | 50491 | 21385万 | 85.81 | 85.81 | 86.83 | 59 | 胜华新材 | 2024-01-23 二 | 40.63 | 40.64 | 40.50 | 41.67 | 39.37 | -0.34% | 1.66% | 33683 | 13693万 | 82.09 | 82.09 | 83.06 | 60 | 胜华新材 | 2024-01-22 一 | 43.01 | 43.22 | 40.64 | 43.74 | 40.02 | -5.97% | 2.29% | 46385 | 19469万 | 82.37 | 82.37 | 83.34 | 61 | 胜华新材 | 2024-01-19 五 | 45.29 | 44.95 | 43.22 | 47.77 | 43.21 | -3.85% | 2.53% | 51178 | 23025万 | 87.6 | 87.6 | 88.63 | 62 | 胜华新材 | 2024-01-18 四 | 45.00 | 45.00 | 44.95 | 45.30 | 43.65 | -0.11% | 2.66% | 53953 | 23945万 | 91.1 | 91.1 | 92.18 | 63 | 胜华新材 | 2024-01-17 三 | 48.05 | 46.48 | 45.00 | 48.06 | 45.00 | -3.18% | 3.79% | 76796 | 35635万 | 91.21 | 91.21 | 92.28 | 64 | 胜华新材 | 2024-01-16 二 | 42.32 | 42.25 | 46.48 | 46.48 | 42.00 | 10.01% | 1.88% | 38152 | 17312万 | 94.21 | 94.21 | 95.32 | 65 | 胜华新材 | 2024-01-15 一 | 43.32 | 43.53 | 42.25 | 43.45 | 42.19 | -2.94% | 0.77% | 15536 | 6629万 | 85.63 | 85.63 | 86.64 | 66 | 胜华新材 | 2024-01-12 五 | 42.88 | 42.90 | 43.53 | 44.35 | 42.58 | 1.47% | 1.24% | 25194 | 10999万 | 88.23 | 88.23 | 89.27 | 67 | 胜华新材 | 2024-01-11 四 | 41.36 | 41.42 | 42.90 | 43.58 | 40.98 | 3.57% | 1.27% | 25732 | 10881万 | 86.95 | 86.95 | 87.98 | 68 | 胜华新材 | 2024-01-10 三 | 41.12 | 41.30 | 41.42 | 42.50 | 40.52 | 0.29% | 0.81% | 16491 | 6853万 | 83.95 | 83.95 | 84.94 | 69 | 胜华新材 | 2024-01-09 二 | 41.25 | 41.23 | 41.30 | 42.28 | 40.64 | 0.17% | 0.89% | 18038 | 7461万 | 83.71 | 83.71 | 84.7 | 70 | 胜华新材 | 2024-01-08 一 | 42.88 | 42.89 | 41.23 | 43.29 | 41.22 | -3.87% | 0.90% | 18301 | 7670万 | 83.56 | 83.56 | 84.55 | 71 | 胜华新材 | 2024-01-05 五 | 43.31 | 43.45 | 42.89 | 44.61 | 42.73 | -1.29% | 0.69% | 13909 | 6058万 | 86.93 | 86.93 | 87.96 | 72 | 胜华新材 | 2024-01-04 四 | 44.30 | 44.30 | 43.45 | 44.32 | 42.85 | -1.92% | 0.85% | 17218 | 7462万 | 88.06 | 88.06 | 89.11 | 73 | 胜华新材 | 2024-01-03 三 | 44.13 | 44.37 | 44.30 | 44.82 | 43.89 | -0.16% | 0.49% | 9926 | 4405万 | 89.79 | 89.79 | 90.85 | 74 | 胜华新材 | 2024-01-02 二 | 45.84 | 45.86 | 44.37 | 45.96 | 44.30 | -3.25% | 0.81% | 16377 | 7331万 | 89.93 | 89.93 | 90.99 | 75 | 胜华新材 | 2023-12-29 五 | 45.00 | 45.30 | 45.86 | 46.20 | 45.00 | 1.24% | 0.84% | 16998 | 7781万 | 92.95 | 92.95 | 94.05 | 76 | 胜华新材 | 2023-12-28 四 | 42.21 | 42.13 | 45.30 | 45.80 | 42.09 | 7.52% | 1.56% | 31532 | 13984万 | 91.81 | 91.81 | 92.9 | 77 | 胜华新材 | 2023-12-27 三 | 42.82 | 42.82 | 42.13 | 43.00 | 41.88 | -1.61% | 0.51% | 10435 | 4405万 | 85.39 | 85.39 | 86.4 | 78 | 胜华新材 | 2023-12-26 二 | 43.11 | 43.12 | 42.82 | 43.33 | 42.35 | -0.70% | 0.54% | 10896 | 4669万 | 86.79 | 86.79 | 87.81 | 79 | 胜华新材 | 2023-12-25 一 | 42.80 | 42.81 | 43.12 | 43.45 | 42.55 | 0.72% | 0.89% | 17984 | 7735万 | 87.4 | 87.4 | 88.43 | 80 | 胜华新材 | 2023-12-22 五 | 42.17 | 42.19 | 42.81 | 43.44 | 41.15 | 1.47% | 1.32% | 26669 | 11299万 | 86.77 | 86.77 | 87.79 | 81 | 胜华新材 | 2023-12-21 四 | 41.85 | 41.86 | 42.19 | 42.65 | 41.43 | 0.79% | 0.86% | 17372 | 7298万 | 85.51 | 85.51 | 86.52 | 82 | 胜华新材 | 2023-12-20 三 | 42.52 | 42.63 | 41.86 | 42.95 | 41.78 | -1.81% | 0.70% | 14285 | 6016万 | 84.84 | 84.84 | 85.84 | 83 | 胜华新材 | 2023-12-19 二 | 42.69 | 42.69 | 42.63 | 43.08 | 42.23 | -0.14% | 0.61% | 12403 | 5289万 | 86.4 | 86.4 | 87.42 | 84 | 胜华新材 | 2023-12-18 一 | 44.29 | 44.27 | 42.69 | 44.46 | 42.59 | -3.57% | 0.82% | 16617 | 7187万 | 86.52 | 86.52 | 87.55 | 85 | 胜华新材 | 2023-12-15 五 | 45.05 | 44.84 | 44.27 | 45.61 | 44.21 | -1.27% | 0.66% | 13361 | 6003万 | 89.73 | 89.73 | 90.79 | 86 | 胜华新材 | 2023-12-14 四 | 45.76 | 45.07 | 44.84 | 45.89 | 44.78 | -0.51% | 0.56% | 11325 | 5117万 | 90.88 | 90.88 | 91.96 | 87 | 胜华新材 | 2023-12-13 三 | 46.00 | 46.05 | 45.07 | 46.00 | 45.01 | -2.13% | 0.58% | 11676 | 5296万 | 91.35 | 91.35 | 92.43 | 88 | 胜华新材 | 2023-12-12 二 | 46.86 | 46.79 | 46.05 | 46.86 | 45.90 | -1.58% | 0.64% | 12873 | 5950万 | 93.33 | 93.33 | 94.44 | 89 | 胜华新材 | 2023-12-11 一 | 47.12 | 47.35 | 46.79 | 47.29 | 46.07 | -1.18% | 1.02% | 20644 | 9608万 | 94.83 | 94.83 | 95.95 | 90 | 胜华新材 | 2023-12-08 五 | 47.60 | 47.56 | 47.35 | 48.05 | 46.80 | -0.44% | 1.02% | 20683 | 9775万 | 95.97 | 95.97 | 97.1 | 91 | 胜华新材 | 2023-12-07 四 | 48.70 | 48.81 | 47.56 | 48.74 | 47.15 | -2.56% | 0.74% | 14923 | 7107万 | 96.39 | 96.39 | 97.53 | 92 | 胜华新材 | 2023-12-06 三 | 47.60 | 47.80 | 48.81 | 49.58 | 47.60 | 2.11% | 0.77% | 15674 | 7694万 | 98.93 | 98.93 | 100.1 | 93 | 胜华新材 | 2023-12-05 二 | 47.99 | 47.90 | 47.80 | 48.65 | 47.60 | -0.21% | 0.49% | 10000 | 4822万 | 96.88 | 96.88 | 98.03 | 94 | 胜华新材 | 2023-12-04 一 | 48.65 | 48.66 | 47.90 | 48.80 | 47.90 | -1.56% | 0.47% | 9448 | 4557万 | 97.08 | 97.08 | 98.23 | 95 | 胜华新材 | 2023-12-01 五 | 48.62 | 48.67 | 48.66 | 48.99 | 48.00 | -0.02% | 0.49% | 9871 | 4782万 | 98.62 | 98.62 | 99.79 | 96 | 胜华新材 | 2023-11-30 四 | 49.33 | 49.40 | 48.67 | 49.56 | 48.67 | -1.48% | 0.43% | 8810 | 4320万 | 98.64 | 98.64 | 99.81 | 97 | 胜华新材 | 2023-11-29 三 | 49.41 | 49.41 | 49.40 | 49.67 | 48.81 | -0.02% | 0.42% | 8556 | 4213万 | 100.12 | 100.12 | 101.31 | 98 | 胜华新材 | 2023-11-28 二 | 48.87 | 48.88 | 49.41 | 49.56 | 48.34 | 1.08% | 0.49% | 9953 | 4888万 | 100.14 | 100.14 | 101.33 | 99 | 胜华新材 | 2023-11-24 五 | 51.18 | 51.21 | 50.10 | 51.18 | 49.92 | -2.17% | 0.52% | 10591 | 5321万 | 101.54 | 101.54 | 102.74 | 100 | 胜华新材 | 2023-11-23 四 | 50.26 | 50.46 | 51.21 | 51.28 | 50.17 | 1.49% | 0.43% | 8675 | 4408万 | 103.79 | 103.79 | 105.02 | 101 | 胜华新材 | 2023-11-22 三 | 51.51 | 51.51 | 50.46 | 51.60 | 50.46 | -2.04% | 0.54% | 10967 | 5590万 | 102.27 | 102.27 | 103.48 | 102 | 胜华新材 | 2023-11-21 二 | 52.83 | 52.83 | 51.51 | 52.97 | 51.46 | -2.50% | 0.62% | 12552 | 6536万 | 104.4 | 104.4 | 105.63 | 103 | 胜华新材 | 2023-11-20 一 | 52.24 | 51.74 | 52.83 | 53.20 | 51.14 | 2.11% | 0.78% | 15818 | 8257万 | 107.08 | 107.08 | 108.34 | 104 | 胜华新材 | 2023-11-17 五 | 51.41 | 51.47 | 51.74 | 52.21 | 51.31 | 0.52% | 0.49% | 9882 | 5114万 | 104.87 | 104.87 | 106.11 | 105 | 胜华新材 | 2023-11-16 四 | 52.37 | 52.76 | 51.47 | 53.00 | 51.47 | -2.45% | 0.60% | 12178 | 6323万 | 104.32 | 104.32 | 105.55 | 106 | 胜华新材 | 2023-11-15 三 | 52.84 | 52.28 | 52.76 | 53.26 | 52.54 | 0.92% | 0.72% | 14650 | 7756万 | 106.93 | 106.93 | 108.2 | 107 | 胜华新材 | 2023-11-14 二 | 52.79 | 52.73 | 52.28 | 52.89 | 51.97 | -0.85% | 0.62% | 12479 | 6531万 | 105.96 | 105.96 | 107.21 | 108 | 胜华新材 | 2023-11-13 一 | 53.07 | 53.05 | 52.73 | 53.50 | 52.44 | -0.60% | 0.46% | 9376 | 4950万 | 106.87 | 106.87 | 108.14 | 109 | 胜华新材 | 2023-11-10 五 | 53.19 | 53.20 | 53.05 | 53.31 | 52.20 | -0.28% | 0.66% | 13427 | 7077万 | 107.52 | 107.52 | 108.79 | 110 | 胜华新材 | 2023-11-09 四 | 52.96 | 52.85 | 53.20 | 54.14 | 52.59 | 0.66% | 0.99% | 20094 | 10763万 | 107.83 | 107.83 | 109.1 | 111 | 胜华新材 | 2023-11-08 三 | 52.66 | 52.66 | 52.85 | 53.27 | 52.29 | 0.36% | 0.71% | 14458 | 7648万 | 107.12 | 107.12 | 108.38 | 112 | 胜华新材 | 2023-11-07 二 | 53.08 | 53.06 | 52.66 | 53.25 | 52.18 | -0.75% | 0.61% | 12335 | 6481万 | 106.73 | 106.73 | 107.99 | 113 | 胜华新材 | 2023-11-06 一 | 52.45 | 52.05 | 53.06 | 53.54 | 52.40 | 1.94% | 0.93% | 18889 | 10031万 | 107.54 | 107.54 | 108.81 | 114 | 胜华新材 | 2023-11-03 五 | 51.45 | 51.40 | 52.05 | 52.69 | 51.43 | 1.26% | 0.66% | 13305 | 6942万 | 105.49 | 105.49 | 106.74 | 115 | 胜华新材 | 2023-11-02 四 | 52.35 | 52.44 | 51.40 | 52.35 | 51.34 | -1.98% | 0.58% | 11656 | 6028万 | 104.18 | 104.18 | 105.41 | 116 | 胜华新材 | 2023-11-01 三 | 52.39 | 51.96 | 52.44 | 52.87 | 51.51 | 0.92% | 0.89% | 18037 | 9411万 | 106.29 | 106.29 | 107.54 | 117 | 胜华新材 | 2023-10-31 二 | 52.19 | 52.18 | 51.96 | 52.48 | 51.58 | -0.42% | 1.05% | 21323 | 11081万 | 105.31 | 105.31 | 106.56 | 118 | 胜华新材 | 2023-10-30 一 | 50.28 | 49.73 | 52.18 | 53.00 | 49.98 | 4.93% | 2.32% | 47035 | 24307万 | 105.76 | 105.76 | 107.01 | 119 | 胜华新材 | 2023-10-27 五 | 45.21 | 45.21 | 49.73 | 49.73 | 45.02 | 10.00% | 1.96% | 39758 | 19078万 | 100.79 | 100.79 | 101.98 | 120 | 胜华新材 | 2023-10-26 四 | 46.41 | 46.60 | 45.21 | 46.41 | 44.58 | -2.98% | 0.95% | 19301 | 8720万 | 91.63 | 91.63 | 35.4 | 121 | 胜华新材 | 2023-10-25 三 | 46.70 | 46.22 | 46.60 | 47.85 | 46.35 | 0.82% | 0.71% | 14380 | 6785万 | 94.45 | 94.45 | 36.49 | 122 | 胜华新材 | 2023-10-24 二 | 46.05 | 45.97 | 46.22 | 46.99 | 45.80 | 0.54% | 0.82% | 16594 | 7679万 | 93.68 | 93.68 | 36.19 | 123 | 胜华新材 | 2023-10-23 一 | 48.76 | 48.75 | 45.97 | 48.99 | 45.59 | -5.70% | 0.80% | 16307 | 7643万 | 93.17 | 93.17 | 36 | 124 | 胜华新材 | 2023-10-20 五 | 47.81 | 48.20 | 48.75 | 49.38 | 47.79 | 1.14% | 0.64% | 13003 | 6330万 | 98.81 | 98.81 | 38.18 | 125 | 胜华新材 | 2023-10-19 四 | 48.55 | 49.01 | 48.20 | 49.40 | 48.20 | -1.65% | 0.52% | 10440 | 5075万 | 97.69 | 97.69 | 37.75 | 126 | 胜华新材 | 2023-10-18 三 | 50.25 | 50.21 | 49.01 | 50.59 | 49.00 | -2.39% | 0.57% | 11460 | 5656万 | 99.33 | 99.33 | 38.38 | 127 | 胜华新材 | 2023-10-17 二 | 50.19 | 50.00 | 50.21 | 51.20 | 49.97 | 0.42% | 0.66% | 13306 | 6730万 | 101.77 | 101.77 | 39.32 | 128 | 胜华新材 | 2023-10-16 一 | 52.20 | 52.13 | 50.00 | 52.20 | 49.86 | -4.09% | 1.04% | 21148 | 10669万 | 101.34 | 101.34 | 39.15 | 129 | 胜华新材 | 2023-10-13 五 | 52.97 | 53.01 | 52.13 | 52.97 | 51.65 | -1.66% | 0.74% | 15096 | 7881万 | 105.66 | 105.66 | 40.82 | 130 | 胜华新材 | 2023-10-12 四 | 50.46 | 50.00 | 53.01 | 53.47 | 50.00 | 6.02% | 1.62% | 32738 | 17062万 | 107.44 | 107.44 | 41.51 | 131 | 胜华新材 | 2023-10-11 三 | 50.70 | 50.24 | 50.00 | 51.31 | 49.91 | -0.48% | 0.60% | 12089 | 6112万 | 101.34 | 101.34 | 39.15 | 132 | 胜华新材 | 2023-10-10 二 | 50.88 | 50.71 | 50.24 | 52.30 | 50.20 | -0.93% | 0.60% | 12151 | 6211万 | 101.83 | 101.83 | 39.34 | 133 | 胜华新材 | 2023-10-09 一 | 52.02 | 52.05 | 50.71 | 52.05 | 50.40 | -2.57% | 0.58% | 11821 | 6023万 | 102.78 | 102.78 | 39.71 | 134 | 胜华新材 | 2023-09-28 四 | 52.70 | 52.72 | 52.05 | 53.44 | 52.00 | -1.27% | 0.53% | 10743 | 5632万 | 105.49 | 105.49 | 40.76 | 135 | 胜华新材 | 2023-09-27 三 | 52.45 | 52.39 | 52.72 | 53.90 | 52.08 | 0.63% | 0.75% | 15129 | 8021万 | 106.85 | 106.85 | 41.28 | 136 | 胜华新材 | 2023-09-26 二 | 52.40 | 52.33 | 52.39 | 53.24 | 51.92 | 0.11% | 0.76% | 15308 | 8052万 | 106.18 | 106.18 | 41.03 | 137 | 胜华新材 | 2023-09-25 一 | 53.09 | 53.16 | 52.33 | 53.09 | 51.86 | -1.56% | 0.89% | 17953 | 9382万 | 106.06 | 106.06 | 40.98 | 138 | 胜华新材 | 2023-09-22 五 | 51.50 | 51.57 | 53.16 | 53.18 | 51.27 | 3.08% | 1.32% | 26709 | 14064万 | 107.74 | 107.74 | 41.63 | 139 | 胜华新材 | 2023-09-21 四 | 51.18 | 51.30 | 51.57 | 51.92 | 51.00 | 0.53% | 0.88% | 17837 | 9180万 | 104.52 | 104.52 | 40.38 | 140 | 胜华新材 | 2023-09-20 三 | 50.85 | 50.96 | 51.30 | 51.46 | 50.52 | 0.67% | 0.65% | 13246 | 6778万 | 103.97 | 103.97 | 40.17 | 141 | 胜华新材 | 2023-09-19 二 | 51.15 | 51.46 | 50.96 | 51.66 | 50.63 | -0.97% | 0.52% | 10556 | 5379万 | 103.29 | 103.29 | 39.91 | 142 | 胜华新材 | 2023-09-18 一 | 50.22 | 50.45 | 51.46 | 51.85 | 49.85 | 2.00% | 0.83% | 16907 | 8658万 | 104.3 | 104.3 | 40.3 | 143 | 胜华新材 | 2023-09-15 五 | 50.75 | 50.65 | 50.45 | 51.02 | 50.14 | -0.39% | 0.58% | 11740 | 5922万 | 102.25 | 102.25 | 39.51 | 144 | 胜华新材 | 2023-09-14 四 | 50.69 | 50.88 | 50.65 | 50.79 | 49.96 | -0.45% | 0.65% | 13093 | 6591万 | 102.66 | 102.66 | 39.66 | 145 | 胜华新材 | 2023-09-13 三 | 51.20 | 51.29 | 50.88 | 51.50 | 50.31 | -0.80% | 0.79% | 16051 | 8182万 | 103.12 | 103.12 | 39.84 | 146 | 胜华新材 | 2023-09-12 二 | 50.09 | 50.09 | 51.29 | 51.50 | 49.83 | 2.40% | 1.02% | 20741 | 10569万 | 103.95 | 103.95 | 40.16 | 147 | 胜华新材 | 2023-09-11 一 | 49.50 | 49.51 | 50.09 | 50.69 | 48.99 | 1.17% | 0.58% | 11796 | 5891万 | 101.52 | 101.52 | 39.23 | 148 | 胜华新材 | 2023-09-08 五 | 50.02 | 49.93 | 49.51 | 50.02 | 49.46 | -0.84% | 0.42% | 8596 | 4274万 | 100.35 | 100.35 | 38.77 | 149 | 胜华新材 | 2023-09-07 四 | 51.19 | 51.36 | 49.93 | 51.33 | 49.89 | -2.78% | 0.59% | 11927 | 6004万 | 101.2 | 101.2 | 39.1 | 150 | 胜华新材 | 2023-09-06 三 | 50.91 | 51.08 | 51.36 | 51.45 | 50.50 | 0.55% | 0.55% | 11243 | 5740万 | 104.1 | 104.1 | 40.22 | 151 | 胜华新材 | 2023-09-05 二 | 50.86 | 51.13 | 51.08 | 51.60 | 50.60 | -0.10% | 0.51% | 10269 | 5238万 | 103.53 | 103.53 | 40 | 152 | 胜华新材 | 2023-09-04 一 | 49.75 | 49.62 | 51.13 | 51.30 | 49.55 | 3.04% | 0.80% | 16169 | 8199万 | 103.63 | 103.63 | 40.04 | 153 | 胜华新材 | 2023-09-01 五 | 49.98 | 49.87 | 49.62 | 50.30 | 49.55 | -0.50% | 0.35% | 7169 | 3569万 | 100.57 | 100.57 | 38.86 | 154 | 胜华新材 | 2023-08-31 四 | 50.59 | 50.45 | 49.87 | 50.65 | 49.62 | -1.15% | 0.55% | 11068 | 5529万 | 101.08 | 101.08 | 39.05 | 155 | 胜华新材 | 2023-08-30 三 | 51.18 | 51.18 | 50.45 | 51.95 | 50.45 | -1.43% | 0.86% | 17403 | 8896万 | 102.25 | 102.25 | 39.51 | 156 | 胜华新材 | 2023-08-29 二 | 49.36 | 49.80 | 51.18 | 51.34 | 49.27 | 2.77% | 1.18% | 23915 | 12111万 | 103.73 | 103.73 | 40.08 | 157 | 胜华新材 | 2023-08-28 一 | 50.69 | 48.50 | 49.80 | 51.39 | 49.60 | 2.68% | 1.44% | 29228 | 14776万 | 100.93 | 100.93 | 22.51 | 158 | 胜华新材 | 2023-08-25 五 | 49.52 | 49.55 | 48.50 | 49.85 | 48.23 | -2.12% | 0.74% | 15078 | 7392万 | 98.3 | 98.3 | 21.92 | 159 | 胜华新材 | 2023-08-23 三 | 50.60 | 50.92 | 49.28 | 51.00 | 49.28 | -3.22% | 0.92% | 18743 | 9356万 | 99.88 | 99.88 | 22.28 | 160 | 胜华新材 | 2023-08-22 二 | 51.88 | 51.36 | 50.92 | 51.90 | 49.15 | -0.86% | 1.60% | 32361 | 16283万 | 103.2 | 103.2 | 23.02 |
|
行情刷新 | 流通股东
|