| 股票名称 | 代码 603051 | 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 | 鹿山新材 | 2024-03-28 四 | 25.30 | 25.88 | 25.88 | 26.30 | 25.29 | 0.00% | 3.59% | 17746 | 4610万 | 12.8 | 24.15 | -29.95 | 2 | 鹿山新材 | 2024-03-27 三 | 27.21 | 27.23 | 25.88 | 27.21 | 25.69 | -4.96% | 4.03% | 19954 | 5294万 | 12.8 | 24.15 | -29.95 | 3 | 鹿山新材 | 2024-03-26 二 | 27.00 | 26.53 | 27.23 | 27.24 | 26.01 | 2.64% | 5.27% | 26051 | 6967万 | 13.47 | 25.41 | -31.51 | 4 | 鹿山新材 | 2024-03-25 一 | 26.71 | 26.80 | 26.53 | 27.66 | 26.14 | -1.01% | 4.53% | 22394 | 5992万 | 13.12 | 24.76 | -30.7 | 5 | 鹿山新材 | 2024-03-22 五 | 27.72 | 27.82 | 26.80 | 27.89 | 26.76 | -3.67% | 4.77% | 23617 | 6402万 | 13.26 | 25.01 | -31.02 | 6 | 鹿山新材 | 2024-03-21 四 | 28.13 | 28.24 | 27.82 | 28.40 | 27.45 | -1.49% | 5.35% | 26442 | 7363万 | 13.76 | 25.96 | -32.2 | 7 | 鹿山新材 | 2024-03-20 三 | 28.02 | 28.03 | 28.24 | 28.50 | 27.73 | 0.75% | 5.09% | 25200 | 7080万 | 13.97 | 26.35 | -32.68 | 8 | 鹿山新材 | 2024-03-19 二 | 27.85 | 27.93 | 28.03 | 28.59 | 27.70 | 0.36% | 6.50% | 32137 | 9068万 | 13.86 | 26.16 | -32.44 | 9 | 鹿山新材 | 2024-03-18 一 | 27.40 | 27.68 | 27.93 | 27.95 | 27.38 | 0.90% | 6.61% | 32690 | 9054万 | 13.81 | 26.06 | -32.32 | 10 | 鹿山新材 | 2024-03-15 五 | 27.10 | 27.07 | 27.68 | 27.78 | 27.03 | 2.25% | 6.55% | 32383 | 8902万 | 13.69 | 25.83 | -32.04 | 11 | 鹿山新材 | 2024-03-14 四 | 27.54 | 27.57 | 27.07 | 27.66 | 26.68 | -1.81% | 5.77% | 28548 | 7759万 | 13.39 | 25.26 | -31.33 | 12 | 鹿山新材 | 2024-03-08 五 | 25.31 | 25.15 | 27.67 | 27.67 | 25.17 | 10.02% | 7.46% | 36904 | 10110万 | 13.69 | 25.82 | -32.02 | 13 | 鹿山新材 | 2024-03-07 四 | 26.27 | 26.36 | 25.15 | 26.50 | 25.10 | -4.59% | 5.95% | 29419 | 7552万 | 12.44 | 23.47 | -29.11 | 14 | 鹿山新材 | 2024-03-06 三 | 25.01 | 25.09 | 26.36 | 26.95 | 24.76 | 5.06% | 8.41% | 41594 | 10821万 | 13.04 | 24.6 | -30.51 | 15 | 鹿山新材 | 2024-03-05 二 | 25.88 | 25.92 | 25.09 | 25.89 | 25.00 | -3.20% | 5.14% | 25445 | 6428万 | 12.41 | 23.41 | -29.04 | 16 | 鹿山新材 | 2024-03-04 一 | 26.74 | 26.15 | 25.92 | 26.74 | 25.72 | -0.88% | 5.54% | 27416 | 7161万 | 12.82 | 24.19 | -30 | 17 | 鹿山新材 | 2024-03-01 五 | 26.59 | 26.40 | 26.15 | 26.74 | 25.95 | -0.95% | 6.64% | 32851 | 8618万 | 12.93 | 24.4 | -30.26 | 18 | 鹿山新材 | 2024-02-29 四 | 25.00 | 25.51 | 26.40 | 26.66 | 24.98 | 3.49% | 9.04% | 44729 | 11639万 | 13.06 | 24.64 | -30.55 | 19 | 鹿山新材 | 2024-02-28 三 | 28.09 | 27.73 | 25.51 | 29.76 | 25.12 | -8.01% | 13.91% | 68793 | 19202万 | 12.62 | 23.81 | -29.52 | 20 | 鹿山新材 | 2024-02-27 二 | 27.17 | 27.48 | 27.73 | 27.78 | 26.88 | 0.91% | 9.86% | 48771 | 13347万 | 13.72 | 25.88 | -32.09 | 21 | 鹿山新材 | 2024-02-26 一 | 28.09 | 28.12 | 27.48 | 28.59 | 26.68 | -2.28% | 15.35% | 75945 | 20819万 | 13.59 | 25.64 | -31.8 | 22 | 鹿山新材 | 2024-02-23 五 | 27.05 | 25.56 | 28.12 | 28.12 | 26.70 | 10.02% | 6.22% | 30758 | 8575万 | 13.91 | 26.24 | -32.54 | 23 | 鹿山新材 | 2024-02-22 四 | 23.30 | 23.24 | 25.56 | 25.56 | 23.00 | 9.98% | 3.13% | 15470 | 3874万 | 12.64 | 23.85 | -29.58 | 24 | 鹿山新材 | 2024-02-21 三 | 22.45 | 22.35 | 23.24 | 23.99 | 22.10 | 3.98% | 5.77% | 28540 | 6657万 | 11.49 | 21.69 | -26.9 | 25 | 鹿山新材 | 2024-02-20 二 | 22.47 | 22.28 | 22.35 | 22.48 | 21.66 | 0.31% | 2.99% | 14811 | 3277万 | 11.05 | 20.86 | -25.87 | 26 | 鹿山新材 | 2024-02-19 一 | 21.55 | 21.40 | 22.28 | 22.50 | 21.52 | 4.11% | 4.61% | 22794 | 5044万 | 11.02 | 20.79 | -25.79 | 27 | 鹿山新材 | 2024-02-08 四 | 19.48 | 19.81 | 21.40 | 21.48 | 19.48 | 8.03% | 5.53% | 27359 | 5655万 | 10.58 | 19.97 | -24.77 | 28 | 鹿山新材 | 2024-02-07 三 | 20.66 | 20.56 | 19.81 | 21.16 | 19.40 | -3.65% | 5.91% | 29244 | 5982万 | 9.8 | 18.49 | -22.93 | 29 | 鹿山新材 | 2024-02-06 二 | 19.28 | 20.43 | 20.56 | 21.12 | 18.53 | 0.64% | 6.47% | 32015 | 6289万 | 10.17 | 19.19 | -23.8 | 30 | 鹿山新材 | 2024-02-05 一 | 22.24 | 22.70 | 20.43 | 22.32 | 20.43 | -10.00% | 6.39% | 31590 | 6603万 | 10.1 | 19.07 | -23.64 | 31 | 鹿山新材 | 2024-02-02 五 | 24.65 | 24.85 | 22.70 | 25.27 | 22.37 | -8.65% | 7.60% | 37581 | 8825万 | 11.23 | 21.18 | -26.27 | 32 | 鹿山新材 | 2024-02-01 四 | 25.04 | 25.33 | 24.85 | 25.83 | 24.60 | -1.89% | 4.58% | 22663 | 5728万 | 12.29 | 23.19 | -28.76 | 33 | 鹿山新材 | 2024-01-31 三 | 25.30 | 25.58 | 25.33 | 26.50 | 25.17 | -0.98% | 5.34% | 26410 | 6789万 | 12.53 | 23.64 | -29.32 | 34 | 鹿山新材 | 2024-01-30 二 | 26.54 | 27.35 | 25.58 | 26.89 | 25.54 | -6.47% | 5.94% | 29403 | 7677万 | 12.65 | 23.87 | -29.61 | 35 | 鹿山新材 | 2024-01-29 一 | 29.80 | 29.80 | 27.35 | 29.99 | 27.29 | -8.22% | 8.40% | 41548 | 11645万 | 13.53 | 25.52 | -31.65 | 36 | 鹿山新材 | 2024-01-26 五 | 30.58 | 30.69 | 29.80 | 31.28 | 29.65 | -2.90% | 4.93% | 24366 | 7401万 | 14.74 | 27.81 | -34.49 | 37 | 鹿山新材 | 2024-01-25 四 | 29.95 | 30.10 | 30.69 | 30.82 | 29.12 | 1.96% | 6.76% | 33417 | 10034万 | 15.18 | 28.64 | -35.52 | 38 | 鹿山新材 | 2024-01-24 三 | 30.88 | 30.75 | 30.10 | 31.20 | 28.90 | -2.11% | 7.71% | 38140 | 11433万 | 14.89 | 28.09 | -34.84 | 39 | 鹿山新材 | 2024-01-23 二 | 30.77 | 31.16 | 30.75 | 32.51 | 29.50 | -1.32% | 8.61% | 42586 | 13157万 | 15.21 | 28.7 | -35.59 | 40 | 鹿山新材 | 2024-01-22 一 | 34.25 | 34.20 | 31.16 | 34.35 | 30.90 | -8.89% | 9.89% | 48941 | 15812万 | 15.41 | 29.08 | -36.06 | 41 | 鹿山新材 | 2024-01-19 五 | 36.26 | 36.87 | 34.20 | 36.45 | 34.03 | -7.24% | 11.65% | 57605 | 20201万 | 16.92 | 31.92 | -39.58 | 42 | 鹿山新材 | 2024-01-18 四 | 35.95 | 35.90 | 36.87 | 36.94 | 35.50 | 2.70% | 12.77% | 63169 | 22944万 | 18.24 | 34.41 | -42.67 | 43 | 鹿山新材 | 2024-01-17 三 | 37.32 | 37.84 | 35.90 | 38.59 | 35.86 | -5.13% | 14.59% | 72143 | 26817万 | 17.76 | 33.5 | -41.55 | 44 | 鹿山新材 | 2024-01-16 二 | 36.25 | 36.32 | 37.84 | 37.91 | 35.78 | 4.19% | 17.33% | 85698 | 31654万 | 18.72 | 35.31 | -43.79 | 45 | 鹿山新材 | 2024-01-15 一 | 35.66 | 36.39 | 36.32 | 37.56 | 35.48 | -0.19% | 19.91% | 98460 | 36106万 | 17.96 | 33.89 | -42.04 | 46 | 鹿山新材 | 2024-01-12 五 | 34.48 | 34.48 | 36.39 | 37.93 | 34.03 | 5.54% | 24.57% | 121512 | 44712万 | 18 | 33.96 | -42.12 | 47 | 鹿山新材 | 2024-01-11 四 | 33.70 | 34.04 | 34.48 | 34.58 | 33.48 | 1.29% | 7.75% | 38333 | 13101万 | 17.05 | 32.18 | -39.91 | 48 | 鹿山新材 | 2024-01-10 三 | 32.80 | 33.13 | 34.04 | 34.68 | 32.28 | 2.75% | 8.63% | 42677 | 14491万 | 16.84 | 31.77 | -39.4 | 49 | 鹿山新材 | 2024-01-09 二 | 32.92 | 32.80 | 33.13 | 33.80 | 32.00 | 1.01% | 5.81% | 28731 | 9477万 | 16.39 | 30.92 | -38.34 | 50 | 鹿山新材 | 2024-01-08 一 | 32.59 | 32.73 | 32.80 | 33.67 | 32.34 | 0.21% | 4.37% | 21637 | 7154万 | 16.22 | 30.61 | -37.96 | 51 | 鹿山新材 | 2024-01-05 五 | 33.39 | 33.58 | 32.73 | 34.17 | 32.50 | -2.53% | 4.69% | 23208 | 7725万 | 16.19 | 30.54 | -37.88 | 52 | 鹿山新材 | 2024-01-04 四 | 34.03 | 34.02 | 33.58 | 34.17 | 33.08 | -1.29% | 4.45% | 21988 | 7360万 | 16.61 | 31.34 | -38.86 | 53 | 鹿山新材 | 2024-01-03 三 | 34.10 | 34.33 | 34.02 | 34.50 | 33.50 | -0.90% | 4.74% | 23451 | 7955万 | 16.83 | 31.75 | -39.37 | 54 | 鹿山新材 | 2024-01-02 二 | 34.93 | 34.73 | 34.33 | 34.93 | 34.16 | -1.15% | 4.51% | 22295 | 7666万 | 16.98 | 32.04 | -39.73 | 55 | 鹿山新材 | 2023-12-29 五 | 35.43 | 35.50 | 34.73 | 35.57 | 34.58 | -2.17% | 9.49% | 46943 | 16366万 | 17.18 | 32.41 | -40.19 | 56 | 鹿山新材 | 2023-12-28 四 | 33.23 | 33.60 | 35.50 | 35.98 | 33.23 | 5.65% | 14.18% | 70151 | 24589万 | 17.56 | 33.13 | -41.09 | 57 | 鹿山新材 | 2023-12-27 三 | 32.38 | 32.35 | 33.60 | 34.71 | 31.72 | 3.86% | 8.25% | 40818 | 13659万 | 16.62 | 31.36 | -38.89 | 58 | 鹿山新材 | 2023-12-26 二 | 31.81 | 32.01 | 32.35 | 32.54 | 31.67 | 1.06% | 3.89% | 19249 | 6198万 | 16 | 30.19 | -37.44 | 59 | 鹿山新材 | 2023-12-25 一 | 32.38 | 32.41 | 32.01 | 32.40 | 31.80 | -1.23% | 3.25% | 16050 | 5135万 | 15.83 | 29.87 | -37.05 | 60 | 鹿山新材 | 2023-12-22 五 | 32.36 | 32.35 | 32.41 | 32.90 | 31.54 | 0.19% | 4.70% | 23256 | 7482万 | 16.03 | 30.24 | -37.51 | 61 | 鹿山新材 | 2023-12-21 四 | 30.99 | 31.32 | 32.35 | 32.76 | 30.71 | 3.29% | 5.28% | 26118 | 8325万 | 16 | 30.19 | -37.44 | 62 | 鹿山新材 | 2023-12-20 三 | 30.99 | 30.90 | 31.32 | 31.69 | 30.99 | 1.36% | 2.48% | 12263 | 3838万 | 15.49 | 29.23 | -36.25 | 63 | 鹿山新材 | 2023-12-19 二 | 30.71 | 30.48 | 30.90 | 31.20 | 30.39 | 1.38% | 2.10% | 10406 | 3212万 | 15.28 | 28.84 | -35.76 | 64 | 鹿山新材 | 2023-12-18 一 | 31.17 | 31.17 | 30.48 | 31.28 | 30.46 | -2.21% | 1.79% | 8871 | 2726万 | 15.08 | 28.44 | -35.28 | 65 | 鹿山新材 | 2023-12-15 五 | 31.42 | 31.03 | 31.17 | 31.59 | 31.00 | 0.45% | 2.05% | 10123 | 3168万 | 15.42 | 29.09 | -36.07 | 66 | 鹿山新材 | 2023-12-14 四 | 31.30 | 31.10 | 31.03 | 31.73 | 31.00 | -0.23% | 1.61% | 7954 | 2489万 | 15.35 | 28.96 | -35.91 | 67 | 鹿山新材 | 2023-12-13 三 | 31.55 | 31.63 | 31.10 | 31.83 | 31.04 | -1.68% | 1.71% | 8443 | 2651万 | 15.38 | 29.02 | -35.99 | 68 | 鹿山新材 | 2023-12-12 二 | 32.24 | 32.12 | 31.63 | 32.50 | 31.52 | -1.53% | 2.09% | 10326 | 3275万 | 15.64 | 29.52 | -36.61 | 69 | 鹿山新材 | 2023-12-11 一 | 32.01 | 31.93 | 32.12 | 32.19 | 31.37 | 0.60% | 2.04% | 10087 | 3208万 | 15.89 | 29.97 | -37.17 | 70 | 鹿山新材 | 2023-12-08 五 | 32.41 | 32.10 | 31.93 | 32.77 | 31.90 | -0.53% | 2.22% | 11002 | 3555万 | 15.79 | 29.8 | -36.95 | 71 | 鹿山新材 | 2023-12-07 四 | 32.41 | 32.59 | 32.10 | 32.48 | 31.93 | -1.50% | 1.68% | 8293 | 2668万 | 15.88 | 29.96 | -37.15 | 72 | 鹿山新材 | 2023-12-06 三 | 31.69 | 32.13 | 32.59 | 32.95 | 31.52 | 1.43% | 2.86% | 14149 | 4620万 | 16.12 | 30.41 | -37.72 | 73 | 鹿山新材 | 2023-12-05 二 | 32.90 | 32.65 | 32.13 | 33.49 | 32.08 | -1.59% | 3.41% | 16881 | 5542万 | 15.89 | 29.98 | -37.19 | 74 | 鹿山新材 | 2023-12-04 一 | 32.71 | 32.71 | 32.65 | 32.93 | 32.60 | -0.18% | 1.73% | 8564 | 2802万 | 16.15 | 30.47 | -37.79 | 75 | 鹿山新材 | 2023-12-01 五 | 32.65 | 32.55 | 32.71 | 32.89 | 32.32 | 0.49% | 1.64% | 8132 | 2647万 | 16.18 | 30.52 | -37.86 | 76 | 鹿山新材 | 2023-11-30 四 | 32.98 | 32.97 | 32.55 | 33.09 | 32.36 | -1.27% | 1.78% | 8816 | 2874万 | 16.1 | 30.38 | -37.67 | 77 | 鹿山新材 | 2023-11-29 三 | 33.15 | 33.21 | 32.97 | 33.45 | 32.89 | -0.72% | 1.34% | 6632 | 2194万 | 16.31 | 30.77 | -38.16 | 78 | 鹿山新材 | 2023-11-28 二 | 32.88 | 32.90 | 33.21 | 33.37 | 32.64 | 0.94% | 1.84% | 9080 | 3007万 | 16.43 | 30.99 | -38.44 | 79 | 鹿山新材 | 2023-11-27 一 | 33.54 | 33.54 | 32.90 | 33.70 | 32.80 | -1.91% | 2.43% | 12040 | 3972万 | 16.27 | 30.7 | -38.08 | 80 | 鹿山新材 | 2023-11-24 五 | 34.55 | 34.51 | 33.54 | 34.55 | 33.41 | -2.81% | 3.12% | 15423 | 5197万 | 16.59 | 31.3 | -38.82 | 81 | 鹿山新材 | 2023-11-23 四 | 33.94 | 33.90 | 34.51 | 34.58 | 33.94 | 1.80% | 2.69% | 13294 | 4570万 | 17.07 | 32.2 | -39.94 | 82 | 鹿山新材 | 2023-11-22 三 | 34.76 | 34.77 | 33.90 | 34.98 | 33.90 | -2.50% | 3.37% | 16689 | 5721万 | 16.77 | 31.64 | -39.23 | 83 | 鹿山新材 | 2023-11-21 二 | 35.23 | 35.24 | 34.77 | 35.26 | 34.66 | -1.33% | 3.15% | 15586 | 5444万 | 17.2 | 32.45 | -40.24 | 84 | 鹿山新材 | 2023-11-20 一 | 35.32 | 35.08 | 35.24 | 35.38 | 34.57 | 0.46% | 3.18% | 15740 | 5501万 | 17.43 | 32.89 | -40.79 | 85 | 鹿山新材 | 2023-11-17 五 | 34.91 | 35.21 | 35.08 | 35.36 | 34.68 | -0.37% | 3.74% | 18482 | 6478万 | 17.35 | 32.74 | -40.6 | 86 | 鹿山新材 | 2023-11-16 四 | 36.00 | 36.54 | 35.21 | 36.30 | 35.18 | -3.64% | 7.55% | 37360 | 13296万 | 17.42 | 32.86 | -40.75 | 87 | 鹿山新材 | 2023-11-15 三 | 35.60 | 35.45 | 36.54 | 37.79 | 35.60 | 3.07% | 12.87% | 63643 | 23406万 | 18.07 | 34.1 | -42.29 | 88 | 鹿山新材 | 2023-11-14 二 | 35.30 | 35.47 | 35.45 | 36.10 | 35.05 | -0.06% | 4.69% | 23179 | 8222万 | 17.53 | 33.08 | -41.03 | 89 | 鹿山新材 | 2023-11-13 一 | 35.30 | 35.30 | 35.47 | 35.53 | 35.00 | 0.48% | 5.06% | 25020 | 8825万 | 17.54 | 33.1 | -41.05 | 90 | 鹿山新材 | 2023-11-10 五 | 35.62 | 35.60 | 35.30 | 35.75 | 34.51 | -0.84% | 7.33% | 36252 | 12710万 | 17.46 | 32.94 | -40.85 | 91 | 鹿山新材 | 2023-11-09 四 | 34.41 | 34.40 | 35.60 | 35.84 | 34.38 | 3.49% | 10.39% | 51407 | 18106万 | 17.61 | 33.22 | -41.2 | 92 | 鹿山新材 | 2023-11-08 三 | 34.50 | 34.65 | 34.40 | 34.59 | 34.10 | -0.72% | 3.49% | 17264 | 5929万 | 17.01 | 32.1 | -39.81 | 93 | 鹿山新材 | 2023-11-07 二 | 34.37 | 34.56 | 34.65 | 34.98 | 34.02 | 0.26% | 4.19% | 20746 | 7155万 | 17.14 | 32.34 | -40.1 | 94 | 鹿山新材 | 2023-11-06 一 | 33.81 | 33.65 | 34.56 | 34.57 | 33.81 | 2.70% | 5.85% | 28939 | 9935万 | 17.09 | 32.25 | -40 | 95 | 鹿山新材 | 2023-11-03 五 | 33.06 | 33.02 | 33.65 | 33.70 | 33.00 | 1.91% | 3.61% | 17879 | 5989万 | 16.64 | 31.4 | -38.94 | 96 | 鹿山新材 | 2023-11-02 四 | 33.80 | 33.90 | 33.02 | 33.90 | 32.92 | -2.60% | 3.41% | 16688 | 5557万 | 16.16 | 30.81 | -38.22 | 97 | 鹿山新材 | 2023-11-01 三 | 34.01 | 33.75 | 33.90 | 34.06 | 33.51 | 0.44% | 3.19% | 15602 | 5270万 | 16.59 | 31.64 | -39.23 | 98 | 鹿山新材 | 2023-10-31 二 | 34.70 | 34.33 | 33.75 | 34.77 | 33.52 | -1.69% | 4.35% | 21287 | 7215万 | 16.52 | 31.5 | -39.06 | 99 | 鹿山新材 | 2023-10-30 一 | 34.28 | 34.15 | 34.33 | 34.50 | 33.81 | 0.53% | 5.92% | 28967 | 9885万 | 16.8 | 32.04 | -39.73 | 100 | 鹿山新材 | 2023-10-27 五 | 33.85 | 33.84 | 34.15 | 34.20 | 33.30 | 0.92% | 7.46% | 36497 | 12347万 | 16.71 | 31.87 | -45.96 | 101 | 鹿山新材 | 2023-10-26 四 | 34.14 | 34.24 | 33.84 | 34.87 | 33.40 | -1.17% | 9.90% | 48426 | 16471万 | 16.56 | 31.58 | -45.54 | 102 | 鹿山新材 | 2023-10-25 三 | 34.20 | 33.76 | 34.24 | 36.23 | 34.04 | 1.42% | 17.03% | 83360 | 29055万 | 16.76 | 31.95 | -46.08 | 103 | 鹿山新材 | 2023-10-24 二 | 30.60 | 30.69 | 33.76 | 33.76 | 30.50 | 10.00% | 9.93% | 48595 | 16259万 | 16.52 | 31.5 | -45.43 | 104 | 鹿山新材 | 2023-10-23 一 | 31.90 | 31.63 | 30.69 | 32.09 | 30.38 | -2.97% | 4.54% | 22228 | 6869万 | 15.02 | 28.64 | -41.3 | 105 | 鹿山新材 | 2023-10-20 五 | 30.67 | 30.72 | 31.63 | 33.79 | 30.50 | 2.96% | 7.06% | 34563 | 11162万 | 15.48 | 29.52 | -42.57 | 106 | 鹿山新材 | 2023-10-19 四 | 30.57 | 30.78 | 30.72 | 31.37 | 30.57 | -0.19% | 1.97% | 9656 | 2982万 | 15.03 | 28.67 | -41.34 | 107 | 鹿山新材 | 2023-10-18 三 | 31.90 | 31.89 | 30.78 | 31.90 | 30.67 | -3.48% | 2.20% | 10791 | 3350万 | 15.06 | 28.72 | -41.42 | 108 | 鹿山新材 | 2023-10-17 二 | 32.34 | 32.22 | 31.89 | 32.34 | 31.84 | -1.02% | 1.66% | 8129 | 2601万 | 15.61 | 29.76 | -42.92 | 109 | 鹿山新材 | 2023-10-16 一 | 33.18 | 33.00 | 32.22 | 33.20 | 32.10 | -2.36% | 2.28% | 11141 | 3605万 | 15.77 | 30.07 | -43.36 | 110 | 鹿山新材 | 2023-10-13 五 | 33.01 | 33.30 | 33.00 | 33.10 | 32.67 | -0.90% | 2.23% | 10921 | 3587万 | 16.15 | 30.8 | -44.41 | 111 | 鹿山新材 | 2023-10-12 四 | 32.80 | 32.77 | 33.30 | 33.39 | 32.50 | 1.62% | 3.35% | 16376 | 5406万 | 16.3 | 31.08 | -44.81 | 112 | 鹿山新材 | 2023-10-11 三 | 32.13 | 32.17 | 32.77 | 33.13 | 32.13 | 1.87% | 3.33% | 16281 | 5330万 | 16.04 | 30.58 | -44.1 | 113 | 鹿山新材 | 2023-10-10 二 | 32.46 | 32.23 | 32.17 | 32.86 | 32.13 | -0.19% | 1.62% | 7951 | 2576万 | 15.74 | 30.02 | -43.29 | 114 | 鹿山新材 | 2023-10-09 一 | 32.73 | 32.65 | 32.23 | 32.75 | 32.18 | -1.29% | 1.67% | 8192 | 2655万 | 15.77 | 30.08 | -43.37 | 115 | 鹿山新材 | 2023-09-28 四 | 32.62 | 32.43 | 32.65 | 33.10 | 32.50 | 0.68% | 2.23% | 10911 | 3571万 | 15.98 | 30.47 | -43.94 | 116 | 鹿山新材 | 2023-09-27 三 | 31.71 | 31.82 | 32.43 | 33.33 | 31.54 | 1.92% | 3.82% | 18701 | 6097万 | 15.87 | 30.26 | -43.64 | 117 | 鹿山新材 | 2023-09-26 二 | 32.50 | 32.47 | 31.82 | 32.60 | 31.77 | -2.00% | 2.08% | 10203 | 3268万 | 15.57 | 29.69 | -42.82 | 118 | 鹿山新材 | 2023-09-25 一 | 32.83 | 32.63 | 32.47 | 32.83 | 32.23 | -0.49% | 1.56% | 7612 | 2471万 | 15.89 | 30.3 | -43.7 | 119 | 鹿山新材 | 2023-09-22 五 | 32.09 | 32.03 | 32.63 | 32.69 | 31.78 | 1.87% | 2.10% | 10288 | 3330万 | 15.97 | 30.45 | -43.91 | 120 | 鹿山新材 | 2023-09-21 四 | 32.51 | 32.50 | 32.03 | 32.55 | 32.00 | -1.45% | 1.82% | 8921 | 2879万 | 15.68 | 29.89 | -43.11 | 121 | 鹿山新材 | 2023-09-20 三 | 32.58 | 32.74 | 32.50 | 32.88 | 32.43 | -0.73% | 1.31% | 6417 | 2089万 | 15.91 | 30.33 | -43.74 | 122 | 鹿山新材 | 2023-09-19 二 | 33.47 | 33.49 | 32.74 | 33.55 | 32.64 | -2.24% | 2.05% | 10010 | 3296万 | 16.02 | 30.55 | -44.06 | 123 | 鹿山新材 | 2023-09-18 一 | 32.77 | 33.03 | 33.49 | 34.15 | 32.65 | 1.39% | 3.06% | 14978 | 5027万 | 16.39 | 31.25 | -45.07 | 124 | 鹿山新材 | 2023-09-15 五 | 33.10 | 32.77 | 33.03 | 33.51 | 32.48 | 0.79% | 2.28% | 11168 | 3685万 | 16.16 | 30.82 | -44.45 | 125 | 鹿山新材 | 2023-09-14 四 | 33.53 | 33.60 | 32.77 | 33.58 | 32.56 | -2.47% | 2.75% | 13456 | 4426万 | 16.04 | 30.58 | -44.1 | 126 | 鹿山新材 | 2023-09-13 三 | 34.60 | 34.59 | 33.60 | 34.60 | 33.38 | -2.86% | 3.34% | 16360 | 5536万 | 16.44 | 31.36 | -45.22 | 127 | 鹿山新材 | 2023-09-12 二 | 34.27 | 34.27 | 34.59 | 35.25 | 33.88 | 0.93% | 3.13% | 15300 | 5301万 | 16.93 | 32.28 | -46.55 | 128 | 鹿山新材 | 2023-09-11 一 | 33.80 | 33.77 | 34.27 | 34.49 | 33.31 | 1.48% | 3.13% | 15336 | 5223万 | 16.77 | 31.98 | -46.12 | 129 | 鹿山新材 | 2023-09-08 五 | 33.89 | 34.07 | 33.77 | 34.42 | 33.72 | -0.88% | 2.67% | 13046 | 4434万 | 16.53 | 31.51 | -45.45 | 130 | 鹿山新材 | 2023-09-07 四 | 35.29 | 35.78 | 34.07 | 35.70 | 34.07 | -4.78% | 5.75% | 28143 | 9732万 | 16.67 | 31.79 | -45.85 | 131 | 鹿山新材 | 2023-09-06 三 | 34.70 | 34.66 | 35.78 | 36.86 | 34.67 | 3.23% | 9.00% | 44061 | 15902万 | 17.51 | 33.39 | -48.15 | 132 | 鹿山新材 | 2023-09-05 二 | 34.23 | 34.17 | 34.66 | 34.89 | 33.84 | 1.43% | 4.98% | 24377 | 8397万 | 16.96 | 32.34 | -46.64 | 133 | 鹿山新材 | 2023-09-04 一 | 33.65 | 33.54 | 34.17 | 34.17 | 33.40 | 1.88% | 3.21% | 15710 | 5326万 | 16.72 | 31.89 | -45.99 | 134 | 鹿山新材 | 2023-09-01 五 | 33.53 | 33.53 | 33.54 | 33.85 | 33.41 | 0.03% | 1.82% | 8901 | 2989万 | 16.41 | 31.3 | -45.14 | 135 | 鹿山新材 | 2023-08-31 四 | 33.62 | 33.66 | 33.53 | 33.80 | 33.20 | -0.39% | 2.39% | 11697 | 3911万 | 16.41 | 31.29 | -45.12 | 136 | 鹿山新材 | 2023-08-30 三 | 33.36 | 33.39 | 33.66 | 34.20 | 33.20 | 0.81% | 2.99% | 14634 | 4938万 | 16.47 | 31.41 | -45.3 | 137 | 鹿山新材 | 2023-08-29 二 | 32.46 | 32.43 | 33.39 | 33.43 | 32.25 | 2.96% | 3.93% | 19246 | 6374万 | 16.34 | 31.16 | -44.94 | 138 | 鹿山新材 | 2023-08-28 一 | 34.00 | 32.33 | 32.43 | 34.23 | 32.43 | 0.31% | 3.45% | 16862 | 5599万 | 15.87 | 30.26 | 430.75 | 139 | 鹿山新材 | 2023-08-25 五 | 32.82 | 33.26 | 32.33 | 33.28 | 32.26 | -2.80% | 2.88% | 14093 | 4601万 | 15.82 | 30.17 | 429.42 | 140 | 鹿山新材 | 2023-08-23 三 | 33.77 | 33.79 | 32.91 | 33.97 | 32.90 | -2.60% | 2.50% | 12219 | 4078万 | 16.11 | 30.71 | 437.13 | 141 | 鹿山新材 | 2023-08-22 二 | 34.05 | 33.92 | 33.79 | 34.27 | 32.94 | -0.38% | 3.52% | 17227 | 5766万 | 16.54 | 31.53 | 448.82 |
|
行情刷新 | 流通股东
|