| 股票名称 | 代码 603150 | 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 | 万朗磁塑 | 2024-04-25 四 | 25.93 | 26.25 | 26.43 | 26.60 | 25.92 | 0.69% | 1.17% | 6116 | 1611万 | 13.82 | 22.6 | 16.68 | 2 | 万朗磁塑 | 2024-04-24 三 | 25.99 | 25.83 | 26.25 | 26.25 | 25.80 | 1.63% | 0.88% | 4589 | 1196万 | 13.72 | 22.44 | 16.41 | 3 | 万朗磁塑 | 2024-04-23 二 | 25.76 | 25.76 | 25.83 | 26.03 | 25.26 | 0.27% | 1.22% | 6372 | 1639万 | 13.5 | 22.08 | 16.15 | 4 | 万朗磁塑 | 2024-04-22 一 | 26.58 | 26.48 | 25.76 | 26.68 | 25.49 | -2.72% | 1.61% | 8403 | 2179万 | 13.47 | 22.02 | 16.11 | 5 | 万朗磁塑 | 2024-04-19 五 | 26.20 | 26.40 | 26.48 | 27.00 | 26.07 | 0.30% | 1.54% | 8048 | 2134万 | 13.84 | 22.64 | 16.56 | 6 | 万朗磁塑 | 2024-04-18 四 | 26.21 | 26.10 | 26.40 | 27.29 | 25.70 | 1.15% | 2.47% | 12891 | 3424万 | 13.8 | 22.57 | 16.51 | 7 | 万朗磁塑 | 2024-04-17 三 | 25.02 | 24.79 | 26.10 | 26.21 | 25.02 | 5.28% | 2.39% | 12491 | 3226万 | 13.64 | 22.31 | 16.32 | 8 | 万朗磁塑 | 2024-04-16 二 | 26.35 | 26.50 | 24.79 | 26.36 | 24.39 | -6.45% | 2.40% | 12560 | 3133万 | 12.96 | 21.19 | 15.5 | 9 | 万朗磁塑 | 2024-04-15 一 | 28.56 | 28.10 | 26.50 | 28.56 | 26.02 | -5.69% | 3.77% | 19701 | 5292万 | 13.85 | 22.65 | 16.57 | 10 | 万朗磁塑 | 2024-04-12 五 | 27.70 | 27.65 | 28.10 | 29.05 | 27.70 | 1.63% | 2.77% | 14506 | 4130万 | 14.69 | 24.02 | 17.57 | 11 | 万朗磁塑 | 2024-04-11 四 | 27.32 | 27.61 | 27.65 | 28.15 | 27.03 | 0.14% | 1.38% | 7208 | 1998万 | 14.45 | 23.64 | 17.29 | 12 | 万朗磁塑 | 2024-04-10 三 | 27.70 | 27.87 | 27.61 | 28.37 | 27.10 | -0.93% | 1.95% | 10176 | 2817万 | 14.43 | 23.6 | 17.26 | 13 | 万朗磁塑 | 2024-04-09 二 | 26.99 | 27.00 | 27.87 | 28.01 | 26.90 | 3.22% | 1.90% | 9959 | 2747万 | 14.57 | 23.83 | 17.43 | 14 | 万朗磁塑 | 2024-04-08 一 | 27.64 | 27.65 | 27.00 | 27.64 | 26.97 | -2.35% | 1.57% | 8183 | 2234万 | 14.12 | 23.08 | 16.88 | 15 | 万朗磁塑 | 2024-04-03 三 | 27.89 | 27.89 | 27.65 | 28.01 | 27.45 | -0.86% | 1.47% | 7685 | 2125万 | 14.45 | 23.64 | 17.29 | 16 | 万朗磁塑 | 2024-04-02 二 | 27.70 | 27.67 | 27.89 | 28.00 | 27.52 | 0.80% | 1.55% | 8112 | 2253万 | 14.58 | 23.84 | 17.44 | 17 | 万朗磁塑 | 2024-04-01 一 | 26.98 | 26.82 | 27.67 | 27.77 | 26.87 | 3.17% | 2.61% | 13630 | 3741万 | 14.47 | 23.66 | 17.3 | 18 | 万朗磁塑 | 2024-03-29 五 | 26.25 | 26.22 | 26.82 | 26.85 | 26.00 | 2.29% | 1.44% | 7520 | 1994万 | 14.02 | 22.93 | 16.77 | 19 | 万朗磁塑 | 2024-03-28 四 | 26.29 | 26.08 | 26.22 | 26.67 | 26.00 | 0.54% | 1.71% | 8947 | 2354万 | 13.71 | 22.42 | 16.39 | 20 | 万朗磁塑 | 2024-03-27 三 | 26.17 | 26.38 | 26.08 | 26.66 | 26.01 | -1.14% | 1.06% | 5544 | 1461万 | 13.63 | 22.3 | 16.31 | 21 | 万朗磁塑 | 2024-03-26 二 | 26.22 | 26.20 | 26.38 | 26.55 | 25.99 | 0.69% | 1.09% | 5722 | 1503万 | 13.79 | 22.55 | 16.49 | 22 | 万朗磁塑 | 2024-03-25 一 | 26.53 | 26.77 | 26.20 | 26.97 | 26.20 | -2.13% | 1.39% | 7289 | 1933万 | 13.7 | 22.4 | 16.38 | 23 | 万朗磁塑 | 2024-03-22 五 | 27.10 | 27.08 | 26.77 | 27.10 | 26.50 | -1.14% | 1.38% | 7218 | 1930万 | 13.99 | 22.89 | 16.74 | 24 | 万朗磁塑 | 2024-03-21 四 | 27.27 | 27.21 | 27.08 | 27.38 | 26.76 | -0.48% | 1.51% | 7868 | 2131万 | 14.16 | 23.15 | 16.93 | 25 | 万朗磁塑 | 2024-03-20 三 | 26.84 | 26.84 | 27.21 | 27.35 | 26.70 | 1.38% | 1.58% | 8260 | 2233万 | 14.22 | 23.26 | 17.01 | 26 | 万朗磁塑 | 2024-03-19 二 | 26.72 | 26.77 | 26.84 | 27.47 | 26.70 | 0.26% | 1.69% | 8825 | 2384万 | 14.03 | 22.95 | 16.78 | 27 | 万朗磁塑 | 2024-03-18 一 | 26.63 | 26.64 | 26.77 | 26.81 | 26.57 | 0.49% | 1.84% | 9622 | 2568万 | 13.99 | 22.89 | 16.74 | 28 | 万朗磁塑 | 2024-03-15 五 | 26.52 | 26.52 | 26.64 | 26.88 | 26.20 | 0.45% | 1.53% | 7977 | 2123万 | 13.93 | 22.77 | 16.66 | 29 | 万朗磁塑 | 2024-03-14 四 | 26.32 | 26.32 | 26.52 | 26.88 | 26.11 | 0.76% | 1.55% | 8097 | 2144万 | 13.86 | 22.67 | 16.58 | 30 | 万朗磁塑 | 2024-03-08 五 | 26.26 | 26.49 | 26.19 | 27.01 | 25.86 | -1.13% | 2.19% | 11444 | 2991万 | 13.69 | 22.39 | 16.38 | 31 | 万朗磁塑 | 2024-03-07 四 | 25.53 | 25.56 | 26.49 | 27.65 | 25.53 | 3.64% | 3.85% | 20133 | 5339万 | 13.85 | 22.65 | 16.56 | 32 | 万朗磁塑 | 2024-03-06 三 | 25.37 | 25.37 | 25.56 | 25.67 | 25.12 | 0.75% | 1.32% | 6889 | 1750万 | 13.36 | 21.85 | 15.98 | 33 | 万朗磁塑 | 2024-03-05 二 | 25.98 | 26.49 | 25.37 | 26.14 | 25.13 | -4.23% | 2.85% | 14902 | 3806万 | 13.26 | 21.69 | 15.86 | 34 | 万朗磁塑 | 2024-03-04 一 | 25.09 | 25.10 | 26.49 | 27.00 | 24.35 | 5.54% | 3.96% | 20709 | 5334万 | 13.85 | 22.65 | 16.56 | 35 | 万朗磁塑 | 2024-03-01 五 | 25.00 | 25.07 | 25.10 | 25.39 | 24.83 | 0.12% | 1.08% | 5653 | 1417万 | 13.12 | 21.46 | 15.69 | 36 | 万朗磁塑 | 2024-02-29 四 | 24.20 | 24.15 | 25.07 | 25.12 | 24.05 | 3.81% | 1.89% | 9892 | 2454万 | 13.11 | 21.43 | 15.67 | 37 | 万朗磁塑 | 2024-02-28 三 | 25.95 | 25.93 | 24.15 | 26.32 | 24.15 | -6.86% | 2.47% | 12912 | 3254万 | 12.63 | 20.65 | 15.1 | 38 | 万朗磁塑 | 2024-02-27 二 | 25.45 | 25.73 | 25.93 | 26.03 | 25.30 | 0.78% | 2.20% | 11510 | 2967万 | 13.56 | 22.17 | 16.21 | 39 | 万朗磁塑 | 2024-02-26 一 | 25.00 | 24.98 | 25.73 | 26.16 | 25.00 | 3.00% | 2.06% | 10783 | 2776万 | 13.45 | 22 | 16.09 | 40 | 万朗磁塑 | 2024-02-23 五 | 24.70 | 24.77 | 24.98 | 25.04 | 24.59 | 0.85% | 1.85% | 9662 | 2402万 | 13.06 | 21.36 | 15.62 | 41 | 万朗磁塑 | 2024-02-22 四 | 24.30 | 24.26 | 24.77 | 24.90 | 24.14 | 2.10% | 1.57% | 8203 | 2014万 | 12.95 | 21.18 | 15.49 | 42 | 万朗磁塑 | 2024-02-21 三 | 24.10 | 24.06 | 24.26 | 24.72 | 23.85 | 0.83% | 1.50% | 7823 | 1909万 | 12.68 | 20.74 | 15.17 | 43 | 万朗磁塑 | 2024-02-20 二 | 24.20 | 24.19 | 24.06 | 24.59 | 23.80 | -0.54% | 1.37% | 7163 | 1727万 | 12.58 | 20.57 | 15.04 | 44 | 万朗磁塑 | 2024-02-19 一 | 23.75 | 23.87 | 24.19 | 24.62 | 23.73 | 1.34% | 1.29% | 6753 | 1633万 | 12.65 | 20.68 | 15.12 | 45 | 万朗磁塑 | 2024-02-08 四 | 21.97 | 22.19 | 23.87 | 24.37 | 21.70 | 7.57% | 2.55% | 13322 | 3122万 | 12.48 | 20.41 | 14.92 | 46 | 万朗磁塑 | 2024-02-07 三 | 22.11 | 22.12 | 22.19 | 23.20 | 21.50 | 0.32% | 2.80% | 14631 | 3279万 | 11.6 | 18.97 | 13.87 | 47 | 万朗磁塑 | 2024-02-06 二 | 21.01 | 21.45 | 22.12 | 22.79 | 20.00 | 3.12% | 2.45% | 12830 | 2713万 | 11.56 | 18.91 | 13.83 | 48 | 万朗磁塑 | 2024-02-05 一 | 23.04 | 23.39 | 21.45 | 23.20 | 21.10 | -8.29% | 2.99% | 15638 | 3398万 | 11.21 | 18.34 | 13.41 | 49 | 万朗磁塑 | 2024-02-02 五 | 25.00 | 25.20 | 23.39 | 25.49 | 22.68 | -7.18% | 3.27% | 17082 | 4059万 | 12.23 | 20 | 14.62 | 50 | 万朗磁塑 | 2024-02-01 四 | 25.40 | 25.42 | 25.20 | 25.58 | 24.26 | -0.87% | 2.02% | 10577 | 2623万 | 13.17 | 21.54 | 15.76 | 51 | 万朗磁塑 | 2024-01-31 三 | 25.89 | 25.90 | 25.42 | 25.90 | 25.38 | -1.85% | 2.27% | 11883 | 3041万 | 13.29 | 21.73 | 15.89 | 52 | 万朗磁塑 | 2024-01-30 二 | 27.35 | 27.85 | 25.90 | 27.35 | 25.89 | -7.00% | 2.88% | 15076 | 4002万 | 13.54 | 22.14 | 16.19 | 53 | 万朗磁塑 | 2024-01-29 一 | 27.93 | 27.79 | 27.85 | 28.20 | 27.13 | 0.22% | 3.33% | 17403 | 4802万 | 14.56 | 23.81 | 17.41 | 54 | 万朗磁塑 | 2024-01-26 五 | 27.27 | 27.24 | 27.79 | 28.20 | 27.11 | 2.02% | 2.99% | 15635 | 4338万 | 14.53 | 23.76 | 17.38 | 55 | 万朗磁塑 | 2024-01-25 四 | 26.79 | 26.83 | 27.24 | 27.38 | 26.32 | 1.53% | 2.90% | 15154 | 4092万 | 14.24 | 23.29 | 17.03 | 56 | 万朗磁塑 | 2024-01-24 三 | 26.45 | 26.30 | 26.83 | 27.57 | 25.98 | 2.02% | 3.50% | 18302 | 4919万 | 14.03 | 22.94 | 16.78 | 57 | 万朗磁塑 | 2024-01-23 二 | 26.27 | 26.28 | 26.30 | 26.69 | 25.29 | 0.08% | 3.65% | 19103 | 4963万 | 13.75 | 22.48 | 16.44 | 58 | 万朗磁塑 | 2024-01-22 一 | 28.60 | 29.16 | 26.28 | 28.70 | 26.24 | -9.88% | 6.62% | 34611 | 9298万 | 13.74 | 22.47 | 16.43 | 59 | 万朗磁塑 | 2024-01-19 五 | 30.50 | 30.97 | 29.16 | 30.80 | 29.13 | -5.84% | 5.97% | 31212 | 9350万 | 15.24 | 24.93 | 18.23 | 60 | 万朗磁塑 | 2024-01-18 四 | 30.22 | 30.40 | 30.97 | 31.30 | 29.86 | 1.87% | 8.23% | 43010 | 13230万 | 16.19 | 26.48 | 19.36 | 61 | 万朗磁塑 | 2024-01-17 三 | 29.70 | 29.93 | 30.40 | 32.92 | 29.33 | 1.57% | 7.12% | 37224 | 11400万 | 15.89 | 25.99 | 19.01 | 62 | 万朗磁塑 | 2024-01-16 二 | 30.01 | 30.24 | 29.93 | 30.08 | 29.19 | -1.03% | 3.95% | 20643 | 6113万 | 15.65 | 25.59 | 18.71 | 63 | 万朗磁塑 | 2024-01-15 一 | 30.53 | 30.45 | 30.24 | 30.64 | 29.70 | -0.69% | 4.69% | 24530 | 7350万 | 15.81 | 25.85 | 18.91 | 64 | 万朗磁塑 | 2024-01-12 五 | 29.30 | 29.45 | 30.45 | 30.73 | 29.25 | 3.40% | 6.72% | 35128 | 10624万 | 15.92 | 26.03 | 19.04 | 65 | 万朗磁塑 | 2024-01-11 四 | 29.40 | 29.64 | 29.45 | 29.53 | 28.96 | -0.64% | 2.59% | 13535 | 3958万 | 15.4 | 25.18 | 18.41 | 66 | 万朗磁塑 | 2024-01-10 三 | 29.35 | 29.48 | 29.64 | 29.88 | 29.05 | 0.54% | 3.81% | 19897 | 5870万 | 15.5 | 25.34 | 18.53 | 67 | 万朗磁塑 | 2024-01-09 二 | 28.50 | 28.40 | 29.48 | 29.48 | 28.44 | 3.80% | 3.86% | 20175 | 5900万 | 15.41 | 25.2 | 18.43 | 68 | 万朗磁塑 | 2024-01-08 一 | 28.86 | 28.89 | 28.40 | 28.97 | 28.40 | -1.70% | 1.39% | 7242 | 2079万 | 14.85 | 24.28 | 17.76 | 69 | 万朗磁塑 | 2024-01-05 五 | 29.32 | 29.32 | 28.89 | 29.60 | 28.81 | -1.47% | 2.26% | 11808 | 3443万 | 15.1 | 24.7 | 18.06 | 70 | 万朗磁塑 | 2024-01-04 四 | 29.30 | 29.30 | 29.32 | 29.74 | 29.19 | 0.07% | 2.25% | 11738 | 3458万 | 15.33 | 25.07 | 18.33 | 71 | 万朗磁塑 | 2024-01-03 三 | 29.37 | 29.40 | 29.30 | 29.61 | 29.23 | -0.34% | 1.85% | 9658 | 2836万 | 15.32 | 25.05 | 18.32 | 72 | 万朗磁塑 | 2024-01-02 二 | 29.05 | 29.05 | 29.40 | 29.66 | 28.97 | 1.20% | 2.78% | 14557 | 4282万 | 15.37 | 25.13 | 18.38 | 73 | 万朗磁塑 | 2023-12-29 五 | 28.70 | 28.60 | 29.05 | 29.28 | 28.49 | 1.57% | 2.24% | 11709 | 3400万 | 15.19 | 24.83 | 18.16 | 74 | 万朗磁塑 | 2023-12-28 四 | 28.31 | 28.45 | 28.60 | 28.85 | 28.00 | 0.53% | 2.51% | 13101 | 3735万 | 14.95 | 24.45 | 17.88 | 75 | 万朗磁塑 | 2023-12-27 三 | 27.96 | 27.98 | 28.45 | 29.30 | 27.61 | 1.68% | 3.47% | 18136 | 5141万 | 14.87 | 24.32 | 17.79 | 76 | 万朗磁塑 | 2023-12-26 二 | 28.19 | 28.07 | 27.98 | 28.30 | 27.70 | -0.32% | 2.54% | 13272 | 3707万 | 14.63 | 23.92 | 17.49 | 77 | 万朗磁塑 | 2023-12-25 一 | 29.10 | 29.19 | 28.07 | 29.10 | 27.60 | -3.84% | 5.12% | 26774 | 7515万 | 14.67 | 24 | 17.55 | 78 | 万朗磁塑 | 2023-12-22 五 | 29.49 | 29.91 | 29.19 | 29.50 | 28.70 | -2.41% | 6.28% | 32838 | 9556万 | 15.26 | 24.95 | 18.25 | 79 | 万朗磁塑 | 2023-12-21 四 | 28.99 | 28.60 | 29.91 | 30.20 | 28.90 | 4.58% | 9.97% | 52123 | 15382万 | 15.64 | 25.57 | 18.7 | 80 | 万朗磁塑 | 2023-12-20 三 | 28.42 | 28.33 | 28.60 | 28.79 | 28.17 | 0.95% | 1.72% | 8994 | 2575万 | 14.95 | 24.45 | 17.88 | 81 | 万朗磁塑 | 2023-12-19 二 | 28.05 | 28.10 | 28.33 | 28.37 | 27.78 | 0.82% | 1.19% | 6222 | 1747万 | 14.81 | 24.22 | 17.71 | 82 | 万朗磁塑 | 2023-12-18 一 | 28.40 | 28.43 | 28.10 | 28.45 | 28.07 | -1.16% | 1.42% | 7422 | 2097万 | 14.69 | 24.02 | 17.57 | 83 | 万朗磁塑 | 2023-12-15 五 | 28.40 | 28.33 | 28.43 | 28.55 | 28.20 | 0.35% | 0.97% | 5058 | 1434万 | 14.86 | 24.3 | 17.78 | 84 | 万朗磁塑 | 2023-12-14 四 | 28.20 | 28.11 | 28.33 | 28.62 | 28.20 | 0.78% | 1.43% | 7474 | 2125万 | 14.81 | 24.22 | 17.71 | 85 | 万朗磁塑 | 2023-12-13 三 | 28.45 | 28.48 | 28.11 | 28.58 | 28.11 | -1.30% | 1.79% | 9361 | 2652万 | 14.7 | 24.03 | 17.58 | 86 | 万朗磁塑 | 2023-12-12 二 | 28.46 | 28.49 | 28.48 | 28.53 | 28.00 | -0.04% | 1.47% | 7701 | 2180万 | 14.89 | 24.35 | 17.81 | 87 | 万朗磁塑 | 2023-12-11 一 | 28.00 | 28.17 | 28.49 | 28.56 | 27.50 | 1.14% | 1.98% | 10358 | 2929万 | 14.89 | 24.36 | 17.81 | 88 | 万朗磁塑 | 2023-12-08 五 | 28.94 | 28.74 | 28.17 | 29.01 | 28.13 | -1.98% | 2.67% | 13938 | 3976万 | 14.73 | 24.08 | 17.61 | 89 | 万朗磁塑 | 2023-12-07 四 | 29.06 | 29.13 | 28.74 | 29.12 | 28.72 | -1.34% | 1.77% | 9251 | 2666万 | 15.02 | 24.57 | 17.97 | 90 | 万朗磁塑 | 2023-12-06 三 | 28.94 | 28.86 | 29.13 | 29.55 | 28.83 | 0.94% | 1.75% | 9167 | 2685万 | 15.23 | 24.9 | 18.21 | 91 | 万朗磁塑 | 2023-12-05 二 | 29.30 | 29.22 | 28.86 | 29.30 | 28.85 | -1.23% | 1.67% | 8747 | 2538万 | 15.09 | 24.67 | 18.04 | 92 | 万朗磁塑 | 2023-12-04 一 | 29.20 | 29.16 | 29.22 | 29.33 | 29.05 | 0.21% | 1.66% | 8697 | 2541万 | 15.28 | 24.98 | 18.27 | 93 | 万朗磁塑 | 2023-12-01 五 | 29.30 | 29.36 | 29.16 | 29.50 | 29.08 | -0.68% | 2.40% | 12546 | 3663万 | 15.24 | 24.93 | 18.23 | 94 | 万朗磁塑 | 2023-11-30 四 | 29.32 | 29.36 | 29.36 | 29.58 | 28.99 | 0.00% | 2.41% | 12591 | 3686万 | 15.35 | 25.1 | 18.36 | 95 | 万朗磁塑 | 2023-11-29 三 | 29.65 | 29.61 | 29.36 | 29.79 | 29.30 | -0.84% | 2.24% | 11686 | 3446万 | 15.35 | 25.1 | 18.36 | 96 | 万朗磁塑 | 2023-11-28 二 | 29.75 | 29.55 | 29.61 | 29.99 | 29.41 | 0.20% | 3.34% | 17439 | 5180万 | 15.48 | 25.31 | 18.51 | 97 | 万朗磁塑 | 2023-11-27 一 | 29.12 | 29.22 | 29.55 | 29.65 | 29.08 | 1.13% | 2.80% | 14623 | 4299万 | 15.45 | 25.26 | 18.48 | 98 | 万朗磁塑 | 2023-11-24 五 | 29.27 | 29.36 | 29.22 | 29.70 | 29.10 | -0.48% | 1.84% | 9603 | 2808万 | 15.28 | 24.98 | 18.27 | 99 | 万朗磁塑 | 2023-11-23 四 | 28.99 | 29.06 | 29.36 | 29.43 | 28.90 | 1.03% | 2.80% | 14613 | 4284万 | 15.35 | 25.1 | 18.36 | 100 | 万朗磁塑 | 2023-11-22 三 | 29.51 | 29.68 | 29.06 | 29.56 | 29.02 | -2.09% | 4.08% | 21316 | 6226万 | 15.19 | 24.84 | 18.17 | 101 | 万朗磁塑 | 2023-11-21 二 | 29.70 | 30.23 | 29.68 | 30.08 | 29.54 | -1.82% | 5.29% | 27647 | 8226万 | 15.52 | 25.37 | 18.56 | 102 | 万朗磁塑 | 2023-11-20 一 | 29.40 | 29.40 | 30.23 | 30.49 | 29.03 | 2.82% | 8.61% | 45002 | 13509万 | 15.8 | 25.84 | 18.9 | 103 | 万朗磁塑 | 2023-11-17 五 | 29.46 | 29.43 | 29.40 | 29.60 | 29.21 | -0.10% | 3.00% | 15668 | 4607万 | 15.37 | 25.13 | 18.38 | 104 | 万朗磁塑 | 2023-11-16 四 | 29.24 | 29.54 | 29.43 | 29.65 | 29.12 | -0.37% | 5.07% | 26482 | 7785万 | 15.39 | 25.16 | 18.4 | 105 | 万朗磁塑 | 2023-11-15 三 | 29.76 | 29.61 | 29.54 | 29.93 | 29.32 | -0.24% | 5.47% | 28598 | 8452万 | 15.44 | 25.25 | 18.47 | 106 | 万朗磁塑 | 2023-11-14 二 | 29.62 | 29.69 | 29.61 | 29.66 | 29.19 | -0.27% | 6.71% | 35064 | 10313万 | 15.48 | 25.31 | 18.51 | 107 | 万朗磁塑 | 2023-11-13 一 | 29.86 | 29.91 | 29.69 | 30.23 | 29.40 | -0.74% | 9.68% | 50585 | 15034万 | 15.52 | 25.38 | 18.56 | 108 | 万朗磁塑 | 2023-11-10 五 | 31.84 | 30.70 | 29.91 | 33.33 | 29.51 | -2.57% | 16.80% | 87836 | 26999万 | 15.64 | 25.57 | 18.7 | 109 | 万朗磁塑 | 2023-11-09 四 | 27.88 | 27.91 | 30.70 | 30.70 | 27.75 | 10.00% | 7.01% | 36646 | 10943万 | 16.05 | 26.25 | 19.19 | 110 | 万朗磁塑 | 2023-11-08 三 | 27.76 | 27.75 | 27.91 | 27.99 | 27.69 | 0.58% | 1.28% | 6717 | 1872万 | 14.59 | 23.86 | 17.45 | 111 | 万朗磁塑 | 2023-11-07 二 | 27.77 | 27.78 | 27.75 | 27.94 | 27.48 | -0.11% | 1.14% | 5979 | 1657万 | 14.51 | 23.72 | 17.35 | 112 | 万朗磁塑 | 2023-11-06 一 | 28.00 | 27.81 | 27.78 | 28.09 | 27.69 | -0.11% | 1.69% | 8852 | 2463万 | 14.52 | 23.75 | 17.37 | 113 | 万朗磁塑 | 2023-11-03 五 | 27.58 | 27.44 | 27.81 | 27.94 | 27.33 | 1.35% | 1.33% | 6956 | 1932万 | 14.54 | 23.77 | 17.39 | 114 | 万朗磁塑 | 2023-11-02 四 | 27.40 | 27.45 | 27.44 | 27.74 | 27.23 | -0.04% | 1.04% | 5411 | 1486万 | 14.35 | 23.46 | 17.16 | 115 | 万朗磁塑 | 2023-11-01 三 | 26.79 | 26.78 | 27.45 | 27.49 | 26.62 | 2.50% | 2.49% | 13032 | 3546万 | 14.35 | 23.47 | 17.16 | 116 | 万朗磁塑 | 2023-10-31 二 | 27.44 | 27.55 | 26.78 | 27.74 | 26.38 | -2.79% | 2.87% | 14993 | 4011万 | 14 | 22.89 | 16.74 | 117 | 万朗磁塑 | 2023-10-30 一 | 27.48 | 27.46 | 27.55 | 27.68 | 27.21 | 0.33% | 1.29% | 6743 | 1857万 | 14.4 | 23.55 | 16.56 | 118 | 万朗磁塑 | 2023-10-27 五 | 27.00 | 27.30 | 27.46 | 27.48 | 27.00 | 0.59% | 0.81% | 4228 | 1157万 | 14.36 | 23.48 | 16.51 | 119 | 万朗磁塑 | 2023-10-26 四 | 27.25 | 27.42 | 27.30 | 27.43 | 26.84 | -0.44% | 0.84% | 4416 | 1194万 | 14.27 | 23.34 | 16.41 | 120 | 万朗磁塑 | 2023-10-25 三 | 26.94 | 26.67 | 27.42 | 27.45 | 26.86 | 2.81% | 1.14% | 5955 | 1624万 | 14.33 | 23.44 | 16.48 | 121 | 万朗磁塑 | 2023-10-24 二 | 25.94 | 25.72 | 26.67 | 26.95 | 25.75 | 3.69% | 1.35% | 7058 | 1875万 | 13.94 | 22.8 | 16.03 | 122 | 万朗磁塑 | 2023-10-23 一 | 26.01 | 26.28 | 25.72 | 26.26 | 25.65 | -2.13% | 1.16% | 6085 | 1582万 | 13.45 | 21.99 | 15.46 | 123 | 万朗磁塑 | 2023-10-20 五 | 26.45 | 26.45 | 26.28 | 26.78 | 26.24 | -0.64% | 0.63% | 3286 | 869万 | 13.74 | 22.47 | 15.8 | 124 | 万朗磁塑 | 2023-10-19 四 | 26.32 | 26.47 | 26.45 | 27.00 | 26.15 | -0.08% | 0.85% | 4422 | 1176万 | 13.83 | 22.61 | 15.9 | 125 | 万朗磁塑 | 2023-10-18 三 | 26.89 | 26.87 | 26.47 | 26.99 | 26.30 | -1.49% | 0.75% | 3923 | 1040万 | 13.84 | 22.63 | 15.91 | 126 | 万朗磁塑 | 2023-10-17 二 | 27.09 | 27.01 | 26.87 | 27.20 | 26.81 | -0.52% | 0.55% | 2873 | 775万 | 14.05 | 22.97 | 16.15 | 127 | 万朗磁塑 | 2023-10-16 一 | 27.01 | 27.01 | 27.01 | 27.13 | 26.77 | 0.00% | 0.74% | 3851 | 1039万 | 14.12 | 23.09 | 16.24 | 128 | 万朗磁塑 | 2023-10-13 五 | 27.45 | 27.51 | 27.01 | 27.45 | 26.90 | -1.82% | 0.84% | 4390 | 1187万 | 14.12 | 23.09 | 16.24 | 129 | 万朗磁塑 | 2023-10-12 四 | 27.39 | 27.40 | 27.51 | 27.55 | 27.16 | 0.40% | 0.81% | 4243 | 1159万 | 14.38 | 23.52 | 16.54 | 130 | 万朗磁塑 | 2023-10-11 三 | 27.27 | 27.28 | 27.40 | 27.51 | 27.11 | 0.44% | 1.03% | 5397 | 1476万 | 14.32 | 23.42 | 16.47 | 131 | 万朗磁塑 | 2023-10-10 二 | 27.41 | 27.67 | 27.28 | 27.98 | 27.15 | -1.41% | 1.11% | 5781 | 1586万 | 14.26 | 23.32 | 16.4 | 132 | 万朗磁塑 | 2023-10-09 一 | 27.78 | 27.78 | 27.67 | 28.01 | 27.50 | -0.40% | 1.21% | 6314 | 1752万 | 14.47 | 23.66 | 16.63 | 133 | 万朗磁塑 | 2023-09-28 四 | 27.94 | 27.39 | 27.78 | 27.94 | 27.23 | 1.42% | 1.12% | 5852 | 1621万 | 14.52 | 23.75 | 16.7 | 134 | 万朗磁塑 | 2023-09-27 三 | 27.20 | 27.20 | 27.39 | 27.60 | 27.02 | 0.70% | 1.01% | 5288 | 1451万 | 14.32 | 23.42 | 16.46 | 135 | 万朗磁塑 | 2023-09-26 二 | 27.32 | 27.40 | 27.20 | 27.38 | 27.10 | -0.73% | 0.66% | 3445 | 938万 | 14.22 | 23.25 | 16.35 | 136 | 万朗磁塑 | 2023-09-25 一 | 27.43 | 27.40 | 27.40 | 27.63 | 27.13 | 0.00% | 0.82% | 4291 | 1174万 | 14.32 | 23.42 | 16.47 | 137 | 万朗磁塑 | 2023-09-22 五 | 27.20 | 27.07 | 27.40 | 27.41 | 26.92 | 1.22% | 0.98% | 5118 | 1395万 | 14.32 | 23.42 | 16.47 | 138 | 万朗磁塑 | 2023-09-21 四 | 27.49 | 27.30 | 27.07 | 27.49 | 27.05 | -0.84% | 0.68% | 3573 | 971万 | 14.15 | 23.14 | 16.27 | 139 | 万朗磁塑 | 2023-09-20 三 | 27.20 | 27.30 | 27.30 | 27.83 | 27.12 | 0.00% | 1.24% | 6481 | 1781万 | 14.27 | 23.34 | 16.41 | 140 | 万朗磁塑 | 2023-09-19 二 | 27.99 | 27.99 | 27.30 | 27.99 | 27.20 | -2.47% | 1.08% | 5639 | 1545万 | 14.27 | 23.34 | 16.41 | 141 | 万朗磁塑 | 2023-09-18 一 | 27.32 | 27.40 | 27.99 | 28.15 | 26.79 | 2.15% | 2.15% | 11250 | 3111万 | 14.63 | 23.93 | 16.82 | 142 | 万朗磁塑 | 2023-09-15 五 | 27.35 | 27.17 | 27.40 | 27.50 | 26.95 | 0.85% | 1.02% | 5344 | 1458万 | 14.32 | 23.42 | 16.47 | 143 | 万朗磁塑 | 2023-09-14 四 | 27.47 | 27.41 | 27.17 | 27.55 | 26.88 | -0.88% | 0.86% | 4511 | 1224万 | 14.2 | 23.23 | 16.33 | 144 | 万朗磁塑 | 2023-09-13 三 | 27.57 | 27.57 | 27.41 | 27.75 | 27.14 | -0.58% | 0.87% | 4570 | 1251万 | 14.33 | 23.43 | 16.48 | 145 | 万朗磁塑 | 2023-09-12 二 | 27.99 | 27.77 | 27.57 | 27.99 | 27.39 | -0.72% | 0.77% | 4029 | 1110万 | 14.41 | 23.57 | 16.57 | 146 | 万朗磁塑 | 2023-09-11 一 | 27.66 | 27.74 | 27.77 | 28.09 | 27.66 | 0.11% | 1.04% | 5457 | 1522万 | 14.52 | 23.74 | 16.69 | 147 | 万朗磁塑 | 2023-09-08 五 | 27.97 | 27.69 | 27.74 | 28.14 | 27.74 | 0.18% | 0.88% | 4592 | 1282万 | 14.5 | 23.71 | 16.67 | 148 | 万朗磁塑 | 2023-09-07 四 | 28.02 | 28.16 | 27.69 | 28.25 | 27.65 | -1.67% | 1.07% | 5587 | 1560万 | 14.48 | 23.67 | 16.64 | 149 | 万朗磁塑 | 2023-09-06 三 | 28.25 | 28.25 | 28.16 | 28.45 | 27.94 | -0.32% | 1.89% | 9899 | 2788万 | 14.72 | 24.07 | 16.93 | 150 | 万朗磁塑 | 2023-09-05 二 | 28.07 | 28.14 | 28.25 | 28.39 | 28.00 | 0.39% | 1.60% | 8362 | 2360万 | 14.77 | 24.15 | 16.98 | 151 | 万朗磁塑 | 2023-09-04 一 | 28.29 | 28.31 | 28.14 | 28.50 | 28.08 | -0.60% | 1.81% | 9479 | 2677万 | 14.71 | 24.06 | 16.91 | 152 | 万朗磁塑 | 2023-09-01 五 | 28.00 | 28.05 | 28.31 | 28.45 | 27.80 | 0.93% | 2.10% | 11004 | 3112万 | 14.8 | 24.2 | 17.02 | 153 | 万朗磁塑 | 2023-08-31 四 | 27.91 | 27.75 | 28.05 | 28.24 | 27.47 | 1.08% | 2.72% | 14226 | 3988万 | 14.66 | 23.98 | 16.86 | 154 | 万朗磁塑 | 2023-08-30 三 | 27.34 | 27.42 | 27.75 | 27.92 | 27.34 | 1.20% | 2.67% | 13953 | 3869万 | 14.51 | 23.72 | 16.68 | 155 | 万朗磁塑 | 2023-08-29 二 | 25.27 | 25.27 | 27.42 | 27.50 | 25.27 | 8.51% | 3.81% | 19911 | 5333万 | 14.33 | 23.44 | 16.48 | 156 | 万朗磁塑 | 2023-08-28 一 | 26.27 | 25.04 | 25.27 | 26.27 | 25.19 | 0.92% | 1.71% | 8708 | 2241万 | 12.9 | 21.6 | 15.19 | 157 | 万朗磁塑 | 2023-08-25 五 | 25.61 | 25.61 | 25.04 | 25.78 | 24.96 | -2.23% | 1.22% | 6247 | 1585万 | 12.78 | 21.41 | 15 | 158 | 万朗磁塑 | 2023-08-23 三 | 26.19 | 26.20 | 25.90 | 26.23 | 25.81 | -1.15% | 0.58% | 2970 | 771万 | 13.22 | 22.14 | 15.51 | 159 | 万朗磁塑 | 2023-08-22 二 | 26.84 | 26.84 | 26.20 | 27.00 | 25.63 | -2.38% | 1.65% | 8398 | 2200万 | 13.37 | 22.4 | 15.69 |
|
行情刷新 | 流通股东
|