股票名称 代码 603124 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 江南新材 2026-03-23 一 98.00 100.50 96.84 102.00 95.50 -3.64% 2.86% 22232 21797万 75.16 141.14 68.5 2 江南新材 2026-03-20 五 102.00 102.73 100.50 105.55 100.00 -2.17% 2.54% 19733 20226万 78 146.47 71.09 3 江南新材 2026-03-19 四 98.37 100.04 102.73 106.50 97.37 2.69% 11.20% 32727 33438万 30.02 149.72 72.66 4 江南新材 2026-03-18 三 97.60 96.89 100.04 101.31 95.82 3.25% 6.18% 18056 17763万 29.24 145.8 70.76 5 江南新材 2026-03-17 二 103.00 101.01 96.89 103.80 96.50 -4.08% 5.98% 17471 17401万 28.32 141.21 68.53 6 江南新材 2026-03-16 一 100.45 100.40 101.01 101.34 96.30 0.61% 6.00% 17539 17361万 29.52 147.22 71.45 7 江南新材 2026-03-13 五 100.50 101.57 100.40 103.12 99.30 -1.15% 3.62% 10588 10681万 29.34 146.33 71.01 8 江南新材 2026-03-12 四 103.08 103.08 101.57 105.80 100.35 -1.46% 5.17% 15115 15511万 29.68 148.03 71.84 9 江南新材 2026-03-11 三 107.82 107.00 103.08 111.11 102.40 -3.66% 9.40% 27458 28939万 30.13 150.23 72.91 10 江南新材 2026-03-10 二 100.00 98.50 107.00 107.80 98.23 8.63% 7.77% 22703 23653万 31.27 155.95 75.68 11 江南新材 2026-03-09 一 100.00 104.21 98.50 102.30 93.79 -5.48% 9.01% 26344 25451万 28.79 143.56 69.67 12 江南新材 2026-03-06 五 112.02 111.62 104.21 113.29 103.99 -6.64% 8.40% 24561 26289万 30.46 151.88 73.71 13 江南新材 2026-03-05 四 116.98 113.77 111.62 119.00 110.37 -1.89% 7.36% 21497 24596万 32.62 162.68 78.95 14 江南新材 2026-03-04 三 113.04 114.50 113.77 119.12 111.18 -0.64% 7.03% 20548 23626万 33.25 165.81 80.47 15 江南新材 2026-03-03 二 119.01 120.57 114.50 120.98 114.35 -5.03% 10.83% 31665 36832万 33.46 166.88 80.99 16 江南新材 2026-03-02 一 111.99 114.90 120.57 121.65 111.93 4.93% 14.87% 43458 51400万 35.24 175.72 85.28 17 江南新材 2026-02-27 五 116.00 118.08 114.90 116.99 111.60 -2.69% 12.49% 36492 41538万 33.58 167.46 81.27 18 江南新材 2026-02-26 四 115.76 115.78 118.08 121.66 114.47 1.99% 12.32% 35999 42710万 34.51 172.1 83.52 19 江南新材 2026-02-25 三 115.65 109.99 115.78 118.95 112.50 5.26% 17.26% 50445 58373万 33.84 168.74 81.89 20 江南新材 2026-02-24 二 106.00 99.99 109.99 109.99 105.28 10.00% 3.21% 9378 10231万 32.15 160.31 77.8 21 江南新材 2026-02-13 五 95.42 97.01 99.99 103.98 94.37 3.07% 9.76% 28522 28818万 29.22 145.73 70.72 22 江南新材 2026-02-12 四 93.25 91.42 97.01 99.18 92.00 6.11% 9.19% 26859 25630万 28.35 141.39 68.62 23 江南新材 2026-02-11 三 94.80 93.31 91.42 95.30 91.42 -2.03% 3.17% 9273 8638万 26.72 133.24 64.66 24 江南新材 2026-02-10 二 94.50 93.60 93.31 95.49 92.90 -0.31% 3.71% 10832 10167万 27.27 135.99 66 25 江南新材 2026-02-09 一 92.00 90.85 93.60 94.79 90.39 3.03% 5.61% 16389 15302万 27.36 136.42 66.2 26 江南新材 2026-02-06 五 89.00 91.80 90.85 93.30 88.99 -1.03% 4.31% 12594 11500万 26.55 132.41 64.26 27 江南新材 2026-02-05 四 96.00 96.00 91.80 96.00 89.00 -4.38% 6.99% 20429 18751万 26.83 133.79 64.93 28 江南新材 2026-02-04 三 92.99 93.02 96.00 96.20 90.89 3.20% 7.09% 20725 19392万 28.06 139.92 67.9 29 江南新材 2026-02-03 二 91.24 89.45 93.02 93.49 88.13 3.99% 8.15% 23822 21643万 27.19 135.57 65.79 30 江南新材 2026-02-02 一 97.50 99.08 89.45 99.49 89.17 -9.72% 12.65% 36971 34657万 26.14 130.37 63.27 31 江南新材 2026-01-30 五 99.00 98.97 99.08 102.88 96.70 0.11% 8.08% 23601 23497万 28.96 144.4 70.08 32 江南新材 2026-01-29 四 96.98 97.16 98.97 103.98 96.00 1.86% 10.71% 31314 31374万 28.92 144.24 70 33 江南新材 2026-01-28 三 96.09 96.19 97.16 98.35 94.00 1.01% 7.09% 20720 19985万 28.4 141.61 68.72 34 江南新材 2026-01-27 二 92.25 93.39 96.19 97.78 91.58 3.00% 7.48% 21858 20746万 28.11 140.19 68.04 35 江南新材 2026-01-26 一 92.82 93.51 93.39 94.84 91.80 -0.13% 4.89% 14301 13326万 27.29 136.11 66.06 36 江南新材 2026-01-23 五 95.05 95.04 93.51 95.98 91.80 -1.61% 5.19% 15154 14114万 27.33 136.29 66.14 37 江南新材 2026-01-22 四 94.49 94.74 95.04 96.21 92.12 0.32% 6.32% 18468 17307万 27.78 138.52 67.22 38 江南新材 2026-01-21 三 88.26 88.04 94.74 95.50 87.50 7.61% 9.26% 27064 25144万 27.69 138.08 67.01 39 江南新材 2026-01-20 二 90.47 90.46 88.04 90.86 87.20 -2.68% 6.80% 19884 17546万 25.73 128.31 62.27 40 江南新材 2026-01-19 一 89.55 90.05 90.46 92.50 89.50 0.46% 5.38% 15731 14268万 26.44 131.84 63.98 41 江南新材 2026-01-16 五 89.09 89.70 90.05 91.75 87.66 0.39% 6.28% 18365 16443万 26.32 131.24 63.69 42 江南新材 2026-01-15 四 87.56 88.10 89.70 94.22 86.60 1.82% 9.78% 28597 26157万 26.22 130.73 63.45 43 江南新材 2026-01-14 三 85.61 85.60 88.10 89.41 84.28 2.92% 9.47% 27681 24310万 25.75 128.4 62.31 44 江南新材 2026-01-13 二 87.70 87.72 85.60 88.72 84.30 -2.42% 10.58% 30933 26621万 25.02 124.76 60.55 45 江南新材 2026-01-12 一 88.40 88.94 87.72 90.10 85.03 -1.37% 9.69% 28315 24504万 25.64 127.85 62.05 46 江南新材 2026-01-09 五 86.00 86.76 88.94 91.00 84.22 2.51% 8.28% 24194 21384万 25.99 129.63 62.91 47 江南新材 2026-01-08 四 89.28 91.10 86.76 90.87 86.43 -4.76% 7.65% 22371 19648万 25.36 126.45 61.37 48 江南新材 2026-01-07 三 86.02 86.73 91.10 92.26 85.60 5.04% 11.56% 33783 30034万 26.62 132.77 64.44 49 江南新材 2026-01-06 二 83.41 83.38 86.73 88.50 83.00 4.02% 11.41% 33360 28861万 25.35 126.4 61.35 50 江南新材 2026-01-05 一 79.90 78.87 83.38 84.90 79.46 5.72% 11.50% 33614 27655万 24.37 121.52 58.98 51 江南新材 2025-12-31 三 81.00 81.46 78.87 81.50 78.50 -3.18% 6.15% 17968 14248万 23.05 114.95 55.79 52 江南新材 2025-12-30 二 81.09 81.49 81.46 82.80 80.50 -0.04% 5.87% 17158 13980万 23.81 118.72 57.62 53 江南新材 2025-12-29 一 82.08 82.05 81.49 83.60 80.58 -0.68% 6.98% 20388 16698万 23.82 118.77 57.64 54 江南新材 2025-12-26 五 84.00 84.48 82.05 84.00 81.23 -2.88% 9.84% 28764 23647万 23.98 119.58 58.04 55 江南新材 2025-12-25 四 82.22 82.22 84.48 86.58 81.17 2.75% 16.83% 49181 41171万 24.69 123.13 59.75 56 江南新材 2025-12-24 三 81.00 81.09 82.22 84.77 78.80 1.39% 17.69% 51698 42288万 24.03 119.83 58.16 57 江南新材 2025-12-23 二 79.32 79.33 81.09 82.68 77.18 2.22% 16.35% 47788 38460万 23.7 118.18 57.36 58 江南新材 2025-12-22 一 77.18 77.28 79.33 80.04 76.01 2.65% 11.49% 33568 26255万 23.18 115.62 56.11 59 江南新材 2025-12-19 五 77.94 77.18 77.28 78.51 76.01 0.13% 10.91% 31891 24672万 22.59 112.63 54.66 60 江南新材 2025-12-18 四 75.00 75.33 77.18 79.97 74.38 2.46% 21.88% 63954 49781万 22.56 112.49 54.59 61 江南新材 2025-12-17 三 68.37 68.48 75.33 75.33 68.24 10.00% 15.78% 46120 33909万 22.02 109.79 53.28 62 江南新材 2025-12-16 二 69.51 70.00 68.48 70.59 67.65 -2.17% 5.15% 15061 10349万 20.01 99.81 48.44 63 江南新材 2025-12-15 一 73.51 73.51 70.00 73.51 69.36 -4.77% 7.52% 21986 15497万 20.46 102.02 49.51 64 江南新材 2025-12-12 五 72.63 72.63 73.51 74.00 72.20 1.21% 4.07% 11902 8719万 21.48 107.14 51.99 65 江南新材 2025-12-11 四 75.00 74.37 72.63 75.08 72.50 -2.34% 4.22% 12326 9024万 21.23 105.85 51.37 66 江南新材 2025-12-10 三 75.60 76.23 74.37 75.82 73.16 -2.44% 6.79% 19858 14713万 21.74 108.39 52.6 67 江南新材 2025-12-09 二 74.35 74.05 76.23 78.90 72.85 2.94% 13.30% 38864 29824万 22.28 111.1 53.92 68 江南新材 2025-12-08 一 72.49 72.45 74.05 74.50 72.00 2.21% 6.03% 17611 13008万 21.64 107.92 52.38 69 江南新材 2025-12-05 五 72.00 71.65 72.45 72.97 71.18 1.12% 3.52% 10295 7425万 21.17 105.59 51.24 70 江南新材 2025-12-04 四 71.42 71.73 71.65 72.19 70.31 -0.11% 3.19% 9329 6641万 20.94 104.43 50.68 71 江南新材 2025-12-03 三 71.91 71.45 71.73 73.90 71.05 0.39% 5.22% 15255 11019万 20.96 104.54 50.74 72 江南新材 2025-12-02 二 73.59 73.49 71.45 73.83 71.35 -2.78% 4.28% 12517 9035万 20.88 104.13 50.54 73 江南新材 2025-12-01 一 74.70 73.93 73.49 74.99 73.04 -0.60% 4.05% 11829 8724万 21.48 107.11 51.98 74 江南新材 2025-11-28 五 72.17 72.95 73.93 74.15 72.01 1.34% 4.07% 11897 8732万 21.61 107.75 52.29 75 江南新材 2025-11-27 四 73.57 73.23 72.95 76.88 72.50 -0.38% 6.37% 18627 13896万 21.32 106.32 51.6 76 江南新材 2025-11-26 三 72.05 73.10 73.23 74.95 71.02 0.18% 7.70% 22503 16474万 21.4 106.73 51.8 77 江南新材 2025-11-25 二 70.98 70.86 73.10 75.67 70.98 3.16% 7.28% 21267 15689万 21.36 106.54 51.7 78 江南新材 2025-11-24 一 70.07 70.05 70.86 71.50 69.93 1.16% 5.16% 15070 10674万 20.71 103.28 50.12 79 江南新材 2025-11-21 五 74.00 75.52 70.05 74.79 69.88 -7.24% 10.80% 31555 22463万 20.47 102.09 49.55 80 江南新材 2025-11-20 四 77.24 75.80 75.52 79.94 75.00 -0.37% 7.10% 20746 15937万 22.07 110.07 53.42 81 江南新材 2025-11-19 三 81.40 81.40 75.80 81.51 75.78 -6.88% 10.45% 30533 23692万 22.15 110.47 53.61 82 江南新材 2025-11-18 二 80.80 81.40 81.40 82.85 80.29 0.00% 5.48% 16017 13091万 23.79 118.64 57.58 83 江南新材 2025-11-17 一 85.06 84.80 81.40 86.01 80.05 -4.01% 9.37% 27373 22453万 23.79 118.64 57.58

行情刷新 | 流通股东