| 股票名称 | 代码 603276 | 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 | 恒兴新材 | 2024-04-30 二 | 19.58 | 19.35 | 20.03 | 20.68 | 19.58 | 3.51% | 11.89% | 46251 | 9305万 | 7.79 | 32.05 | 40.99 | 2 | 恒兴新材 | 2024-04-29 一 | 19.05 | 19.06 | 19.35 | 19.47 | 18.92 | 1.52% | 6.80% | 26472 | 5097万 | 7.53 | 30.96 | 39.6 | 3 | 恒兴新材 | 2024-04-26 五 | 19.24 | 19.26 | 19.06 | 19.24 | 18.81 | -1.04% | 6.00% | 23359 | 4457万 | 7.42 | 30.5 | 37.68 | 4 | 恒兴新材 | 2024-04-25 四 | 18.78 | 18.90 | 19.26 | 19.38 | 18.68 | 1.90% | 5.37% | 20914 | 4001万 | 7.49 | 30.82 | 38.07 | 5 | 恒兴新材 | 2024-04-24 三 | 18.55 | 18.75 | 18.90 | 18.98 | 18.55 | 0.80% | 4.57% | 17779 | 3353万 | 7.35 | 30.24 | 37.36 | 6 | 恒兴新材 | 2024-04-23 二 | 19.24 | 18.91 | 18.75 | 19.24 | 18.54 | -0.85% | 4.96% | 19288 | 3627万 | 7.3 | 30 | 37.06 | 7 | 恒兴新材 | 2024-04-22 一 | 19.10 | 19.33 | 18.91 | 19.25 | 18.37 | -2.17% | 6.33% | 24648 | 4639万 | 7.36 | 30.26 | 37.38 | 8 | 恒兴新材 | 2024-04-19 五 | 19.15 | 19.41 | 19.33 | 19.75 | 19.09 | -0.41% | 6.56% | 25508 | 4962万 | 7.52 | 30.93 | 38.21 | 9 | 恒兴新材 | 2024-04-18 四 | 19.39 | 19.56 | 19.41 | 19.99 | 18.92 | -0.77% | 8.45% | 32874 | 6361万 | 7.55 | 31.06 | 38.37 | 10 | 恒兴新材 | 2024-04-17 三 | 18.65 | 18.90 | 19.56 | 19.68 | 18.65 | 3.49% | 10.98% | 42725 | 8307万 | 7.61 | 31.3 | 38.67 | 11 | 恒兴新材 | 2024-04-16 二 | 20.44 | 21.00 | 18.90 | 20.54 | 18.90 | -10.00% | 14.91% | 58036 | 11084万 | 7.35 | 30.24 | 37.36 | 12 | 恒兴新材 | 2024-04-15 一 | 22.00 | 22.88 | 21.00 | 23.09 | 20.59 | -8.22% | 29.42% | 114495 | 24692万 | 8.17 | 33.6 | 41.51 | 13 | 恒兴新材 | 2024-04-12 五 | 20.68 | 20.80 | 22.88 | 22.88 | 20.26 | 10.00% | 27.38% | 106550 | 23748万 | 8.9 | 36.61 | 45.23 | 14 | 恒兴新材 | 2024-04-11 四 | 20.65 | 21.18 | 20.80 | 21.13 | 20.46 | -1.79% | 13.39% | 52092 | 10811万 | 8.09 | 33.28 | 41.12 | 15 | 恒兴新材 | 2024-04-10 三 | 20.13 | 20.13 | 21.18 | 21.99 | 19.82 | 5.22% | 21.58% | 83979 | 17433万 | 8.24 | 33.89 | 41.87 | 16 | 恒兴新材 | 2024-04-09 二 | 19.03 | 19.33 | 20.13 | 20.21 | 19.03 | 4.14% | 9.12% | 35478 | 7053万 | 7.83 | 32.21 | 39.79 | 17 | 恒兴新材 | 2024-04-08 一 | 19.90 | 20.09 | 19.33 | 20.06 | 19.33 | -3.78% | 8.59% | 33420 | 6569万 | 7.52 | 30.93 | 38.21 | 18 | 恒兴新材 | 2024-04-03 三 | 20.00 | 20.04 | 20.09 | 20.56 | 19.96 | 0.25% | 12.12% | 47155 | 9549万 | 7.82 | 32.14 | 39.71 | 19 | 恒兴新材 | 2024-04-02 二 | 19.35 | 19.36 | 20.04 | 20.18 | 19.31 | 3.51% | 11.18% | 43484 | 8642万 | 7.8 | 32.06 | 39.61 | 20 | 恒兴新材 | 2024-04-01 一 | 19.04 | 19.07 | 19.36 | 19.38 | 19.01 | 1.52% | 4.41% | 17157 | 3312万 | 7.53 | 30.98 | 38.27 | 21 | 恒兴新材 | 2024-03-29 五 | 18.70 | 18.70 | 19.07 | 19.26 | 18.63 | 1.98% | 4.42% | 17186 | 3259万 | 7.42 | 30.51 | 37.7 | 22 | 恒兴新材 | 2024-03-28 四 | 18.50 | 18.59 | 18.70 | 19.00 | 18.39 | 0.59% | 4.65% | 18094 | 3395万 | 7.28 | 29.92 | 36.97 | 23 | 恒兴新材 | 2024-03-27 三 | 19.30 | 19.32 | 18.59 | 19.45 | 18.44 | -3.78% | 5.13% | 19957 | 3774万 | 7.23 | 29.74 | 36.75 | 24 | 恒兴新材 | 2024-03-26 二 | 19.19 | 19.19 | 19.32 | 19.48 | 18.83 | 0.68% | 5.68% | 22114 | 4237万 | 7.52 | 30.91 | 38.19 | 25 | 恒兴新材 | 2024-03-25 一 | 19.53 | 19.80 | 19.19 | 19.77 | 19.12 | -3.08% | 6.85% | 26670 | 5192万 | 7.47 | 30.7 | 37.93 | 26 | 恒兴新材 | 2024-03-22 五 | 20.10 | 20.19 | 19.80 | 20.20 | 19.78 | -1.93% | 5.65% | 21466 | 4267万 | 7.53 | 31.68 | 39.14 | 27 | 恒兴新材 | 2024-03-21 四 | 20.32 | 20.41 | 20.19 | 20.54 | 19.90 | -1.08% | 7.07% | 26858 | 5419万 | 7.67 | 32.3 | 39.91 | 28 | 恒兴新材 | 2024-03-20 三 | 20.02 | 20.18 | 20.41 | 20.44 | 20.01 | 1.14% | 6.67% | 25370 | 5154万 | 7.76 | 32.66 | 40.35 | 29 | 恒兴新材 | 2024-03-19 二 | 20.15 | 20.15 | 20.18 | 20.36 | 20.14 | 0.15% | 6.88% | 26165 | 5292万 | 7.67 | 32.29 | 39.89 | 30 | 恒兴新材 | 2024-03-18 一 | 20.02 | 19.90 | 20.15 | 20.16 | 19.91 | 1.26% | 6.93% | 26325 | 5278万 | 7.66 | 32.24 | 39.83 | 31 | 恒兴新材 | 2024-03-15 五 | 19.65 | 19.65 | 19.90 | 19.95 | 19.43 | 1.27% | 6.34% | 24109 | 4760万 | 7.56 | 31.84 | 39.34 | 32 | 恒兴新材 | 2024-03-14 四 | 20.00 | 20.01 | 19.65 | 20.08 | 19.30 | -1.80% | 8.29% | 31527 | 6217万 | 7.47 | 31.44 | 38.84 | 33 | 恒兴新材 | 2024-03-08 五 | 19.80 | 20.32 | 19.98 | 20.00 | 19.53 | -1.67% | 11.57% | 43964 | 8710万 | 7.6 | 31.97 | 39.5 | 34 | 恒兴新材 | 2024-03-07 四 | 19.81 | 19.63 | 20.32 | 21.59 | 19.17 | 3.52% | 19.33% | 73491 | 14820万 | 7.72 | 32.51 | 40.17 | 35 | 恒兴新材 | 2024-03-06 三 | 19.29 | 19.64 | 19.63 | 19.66 | 19.10 | -0.05% | 10.27% | 39041 | 7550万 | 7.46 | 31.41 | 38.8 | 36 | 恒兴新材 | 2024-03-05 二 | 19.15 | 18.77 | 19.64 | 20.20 | 19.02 | 4.64% | 16.39% | 62311 | 12235万 | 7.47 | 31.42 | 38.82 | 37 | 恒兴新材 | 2024-03-04 一 | 19.10 | 19.10 | 18.77 | 19.19 | 18.42 | -1.73% | 7.56% | 28721 | 5395万 | 7.14 | 30.03 | 37.1 | 38 | 恒兴新材 | 2024-03-01 五 | 19.27 | 19.11 | 19.10 | 19.28 | 18.90 | -0.05% | 7.27% | 27635 | 5274万 | 7.26 | 30.56 | 37.76 | 39 | 恒兴新材 | 2024-02-29 四 | 18.07 | 18.33 | 19.11 | 19.21 | 18.07 | 4.26% | 8.82% | 33546 | 6282万 | 7.26 | 30.58 | 37.78 | 40 | 恒兴新材 | 2024-02-28 三 | 19.60 | 19.42 | 18.33 | 20.27 | 18.31 | -5.61% | 14.77% | 56138 | 10957万 | 6.97 | 29.33 | 36.23 | 41 | 恒兴新材 | 2024-02-27 二 | 18.73 | 18.94 | 19.42 | 19.44 | 18.73 | 2.53% | 8.91% | 33888 | 6509万 | 7.38 | 31.07 | 38.39 | 42 | 恒兴新材 | 2024-02-26 一 | 18.75 | 18.94 | 18.94 | 19.37 | 18.68 | 0.00% | 10.40% | 39536 | 7504万 | 7.2 | 30.3 | 37.44 | 43 | 恒兴新材 | 2024-02-23 五 | 18.60 | 18.34 | 18.94 | 18.98 | 18.08 | 3.27% | 10.76% | 40921 | 7579万 | 7.2 | 30.3 | 37.44 | 44 | 恒兴新材 | 2024-02-22 四 | 18.08 | 18.12 | 18.34 | 18.35 | 17.95 | 1.21% | 9.43% | 35861 | 6515万 | 6.97 | 29.34 | 36.25 | 45 | 恒兴新材 | 2024-02-21 三 | 17.98 | 17.75 | 18.12 | 18.44 | 17.66 | 2.08% | 9.80% | 37238 | 6755万 | 6.89 | 28.99 | 35.82 | 46 | 恒兴新材 | 2024-02-20 二 | 17.50 | 17.60 | 17.75 | 17.79 | 17.32 | 0.85% | 6.73% | 25574 | 4513万 | 6.75 | 28.4 | 35.09 | 47 | 恒兴新材 | 2024-02-19 一 | 17.11 | 17.04 | 17.60 | 17.79 | 17.11 | 3.29% | 8.07% | 30681 | 5360万 | 6.69 | 28.16 | 34.79 | 48 | 恒兴新材 | 2024-02-08 四 | 15.83 | 15.86 | 17.04 | 17.10 | 15.83 | 7.44% | 9.46% | 35956 | 6001万 | 6.48 | 27.26 | 33.68 | 49 | 恒兴新材 | 2024-02-07 三 | 16.70 | 16.78 | 15.86 | 17.20 | 15.85 | -5.48% | 10.28% | 39088 | 6468万 | 6.03 | 25.38 | 31.35 | 50 | 恒兴新材 | 2024-02-06 二 | 16.00 | 16.31 | 16.78 | 17.24 | 15.20 | 2.88% | 10.49% | 39873 | 6470万 | 6.38 | 26.85 | 33.17 | 51 | 恒兴新材 | 2024-02-05 一 | 18.03 | 18.12 | 16.31 | 18.03 | 16.31 | -9.99% | 10.55% | 40107 | 6697万 | 6.2 | 26.1 | 32.24 | 52 | 恒兴新材 | 2024-02-02 五 | 19.37 | 19.48 | 18.12 | 19.60 | 17.78 | -6.98% | 9.68% | 36804 | 6843万 | 6.89 | 28.99 | 35.82 | 53 | 恒兴新材 | 2024-02-01 四 | 19.00 | 19.09 | 19.48 | 19.60 | 18.40 | 2.04% | 10.26% | 38989 | 7451万 | 7.41 | 31.17 | 38.51 | 54 | 恒兴新材 | 2024-01-31 三 | 20.40 | 20.58 | 19.09 | 20.63 | 19.00 | -7.24% | 11.88% | 45152 | 8888万 | 7.26 | 30.54 | 37.74 | 55 | 恒兴新材 | 2024-01-30 二 | 22.24 | 22.55 | 20.58 | 22.34 | 20.55 | -8.74% | 16.36% | 62200 | 13212万 | 7.82 | 32.93 | 40.68 | 56 | 恒兴新材 | 2024-01-29 一 | 23.28 | 23.04 | 22.55 | 24.30 | 22.50 | -2.13% | 15.12% | 57475 | 13389万 | 8.57 | 36.08 | 44.58 | 57 | 恒兴新材 | 2024-01-26 五 | 23.88 | 23.77 | 23.04 | 23.89 | 23.01 | -3.07% | 12.88% | 48968 | 11469万 | 8.76 | 36.86 | 45.55 | 58 | 恒兴新材 | 2024-01-25 四 | 23.46 | 23.50 | 23.77 | 23.85 | 22.81 | 1.15% | 15.58% | 59209 | 13920万 | 9.04 | 38.03 | 46.99 | 59 | 恒兴新材 | 2024-01-24 三 | 23.06 | 23.45 | 23.50 | 23.83 | 22.49 | 0.21% | 16.35% | 62148 | 14446万 | 8.93 | 37.6 | 46.45 | 60 | 恒兴新材 | 2024-01-23 二 | 22.68 | 22.77 | 23.45 | 23.86 | 21.60 | 2.99% | 20.59% | 78285 | 17993万 | 8.91 | 37.52 | 46.36 | 61 | 恒兴新材 | 2024-01-22 一 | 23.99 | 24.90 | 22.77 | 24.53 | 22.77 | -8.55% | 24.16% | 91842 | 21536万 | 8.66 | 36.43 | 45.01 | 62 | 恒兴新材 | 2024-01-19 五 | 27.00 | 27.50 | 24.90 | 27.26 | 24.75 | -9.45% | 39.57% | 150424 | 38827万 | 9.47 | 39.84 | 49.22 | 63 | 恒兴新材 | 2024-01-18 四 | 26.20 | 25.00 | 27.50 | 27.50 | 26.00 | 10.00% | 17.88% | 67975 | 18472万 | 10.45 | 44 | 54.36 | 64 | 恒兴新材 | 2024-01-17 三 | 26.70 | 27.31 | 25.00 | 26.78 | 25.00 | -8.46% | 28.94% | 109997 | 28479万 | 9.5 | 40 | 49.42 | 65 | 恒兴新材 | 2024-01-16 二 | 26.70 | 27.10 | 27.31 | 27.70 | 26.44 | 0.77% | 36.21% | 137640 | 37179万 | 10.38 | 43.7 | 53.99 | 66 | 恒兴新材 | 2024-01-15 一 | 27.30 | 28.36 | 27.10 | 29.07 | 26.40 | -4.44% | 54.21% | 206062 | 56719万 | 10.3 | 43.36 | 53.57 | 67 | 恒兴新材 | 2024-01-12 五 | 26.60 | 25.78 | 28.36 | 28.36 | 26.60 | 10.01% | 43.18% | 164159 | 45732万 | 10.78 | 45.38 | 56.06 | 68 | 恒兴新材 | 2024-01-11 四 | 23.28 | 23.44 | 25.78 | 25.78 | 23.19 | 9.98% | 13.80% | 52477 | 13138万 | 9.8 | 41.25 | 50.96 | 69 | 恒兴新材 | 2024-01-10 三 | 23.21 | 23.37 | 23.44 | 23.79 | 22.71 | 0.30% | 9.87% | 37525 | 8736万 | 8.91 | 37.5 | 46.34 | 70 | 恒兴新材 | 2024-01-09 二 | 23.60 | 23.55 | 23.37 | 24.00 | 23.18 | -0.76% | 9.39% | 35711 | 8405万 | 8.88 | 37.39 | 46.2 | 71 | 恒兴新材 | 2024-01-08 一 | 24.52 | 24.75 | 23.55 | 24.70 | 23.55 | -4.85% | 12.56% | 47759 | 11462万 | 8.95 | 37.68 | 46.55 | 72 | 恒兴新材 | 2024-01-05 五 | 25.68 | 25.81 | 24.75 | 26.33 | 24.69 | -4.11% | 16.95% | 64438 | 16418万 | 9.41 | 39.6 | 48.93 | 73 | 恒兴新材 | 2024-01-04 四 | 25.41 | 25.69 | 25.81 | 25.95 | 25.02 | 0.47% | 14.44% | 54886 | 14051万 | 9.81 | 41.3 | 51.02 | 74 | 恒兴新材 | 2024-01-03 三 | 25.84 | 25.82 | 25.69 | 26.30 | 25.21 | -0.50% | 17.32% | 65851 | 16974万 | 9.77 | 41.1 | 50.78 | 75 | 恒兴新材 | 2024-01-02 二 | 25.90 | 26.32 | 25.82 | 26.14 | 25.70 | -1.90% | 17.16% | 65229 | 16885万 | 9.82 | 41.31 | 51.04 | 76 | 恒兴新材 | 2023-12-29 五 | 26.59 | 27.08 | 26.32 | 26.94 | 25.87 | -2.81% | 30.73% | 116798 | 30703万 | 10.01 | 42.11 | 52.03 | 77 | 恒兴新材 | 2023-12-28 四 | 25.66 | 26.16 | 27.08 | 28.77 | 25.66 | 3.52% | 40.13% | 152557 | 41458万 | 10.29 | 43.33 | 53.53 | 78 | 恒兴新材 | 2023-12-27 三 | 25.91 | 26.00 | 26.16 | 27.20 | 25.66 | 0.62% | 28.07% | 106696 | 28123万 | 9.94 | 41.86 | 51.71 | 79 | 恒兴新材 | 2023-12-26 二 | 25.65 | 26.65 | 26.00 | 27.68 | 25.38 | -2.44% | 38.92% | 147939 | 39226万 | 9.88 | 41.6 | 51.4 | 80 | 恒兴新材 | 2023-12-25 一 | 24.53 | 24.88 | 26.65 | 27.37 | 24.34 | 7.11% | 45.31% | 172252 | 45164万 | 10.13 | 42.64 | 52.68 | 81 | 恒兴新材 | 2023-12-22 五 | 23.84 | 23.90 | 24.88 | 25.56 | 23.53 | 4.10% | 29.14% | 110770 | 27461万 | 9.46 | 39.81 | 49.18 | 82 | 恒兴新材 | 2023-12-21 四 | 23.41 | 23.74 | 23.90 | 23.99 | 22.81 | 0.67% | 10.68% | 40593 | 9530万 | 9.09 | 38.24 | 47.25 | 83 | 恒兴新材 | 2023-12-20 三 | 23.40 | 23.40 | 23.74 | 24.30 | 23.32 | 1.45% | 10.56% | 40127 | 9569万 | 9.02 | 37.98 | 46.93 | 84 | 恒兴新材 | 2023-12-19 二 | 23.50 | 23.40 | 23.40 | 23.52 | 22.92 | 0.00% | 7.87% | 29930 | 6940万 | 8.9 | 37.44 | 46.26 | 85 | 恒兴新材 | 2023-12-18 一 | 24.14 | 24.32 | 23.40 | 24.25 | 23.19 | -3.78% | 12.19% | 46343 | 10949万 | 8.9 | 37.44 | 46.26 | 86 | 恒兴新材 | 2023-12-15 五 | 24.63 | 24.90 | 24.32 | 25.01 | 24.25 | -2.33% | 12.46% | 47368 | 11634万 | 9.24 | 38.91 | 48.08 | 87 | 恒兴新材 | 2023-12-14 四 | 24.40 | 24.37 | 24.90 | 25.25 | 24.14 | 2.17% | 21.32% | 81039 | 20095万 | 9.47 | 39.84 | 49.22 | 88 | 恒兴新材 | 2023-12-13 三 | 24.39 | 24.29 | 24.37 | 24.49 | 24.06 | 0.33% | 10.66% | 40519 | 9827万 | 9.26 | 38.99 | 48.17 | 89 | 恒兴新材 | 2023-12-12 二 | 24.48 | 24.50 | 24.29 | 24.50 | 24.02 | -0.86% | 12.11% | 46043 | 11162万 | 9.23 | 38.86 | 48.02 | 90 | 恒兴新材 | 2023-12-11 一 | 23.96 | 24.28 | 24.50 | 24.66 | 23.95 | 0.91% | 19.78% | 75181 | 18384万 | 9.31 | 39.2 | 48.43 | 91 | 恒兴新材 | 2023-12-08 五 | 24.16 | 24.35 | 24.28 | 24.75 | 23.91 | -0.29% | 21.60% | 82107 | 19914万 | 9.23 | 38.85 | 48 | 92 | 恒兴新材 | 2023-12-07 四 | 25.89 | 25.09 | 24.35 | 26.00 | 24.10 | -2.95% | 34.92% | 132741 | 32879万 | 9.26 | 38.96 | 48.13 | 93 | 恒兴新材 | 2023-12-06 三 | 22.90 | 22.81 | 25.09 | 25.09 | 22.74 | 10.00% | 21.89% | 83193 | 20603万 | 9.54 | 40.14 | 49.6 | 94 | 恒兴新材 | 2023-12-05 二 | 23.02 | 23.11 | 22.81 | 23.09 | 22.81 | -1.30% | 3.18% | 12074 | 2769万 | 8.67 | 36.5 | 45.09 | 95 | 恒兴新材 | 2023-12-04 一 | 23.26 | 23.22 | 23.11 | 23.27 | 22.80 | -0.47% | 5.01% | 19051 | 4385万 | 8.78 | 36.98 | 45.68 | 96 | 恒兴新材 | 2023-12-01 五 | 23.46 | 23.34 | 23.22 | 23.46 | 23.06 | -0.51% | 3.75% | 14259 | 3315万 | 8.83 | 37.15 | 45.9 | 97 | 恒兴新材 | 2023-11-30 四 | 23.79 | 23.72 | 23.34 | 23.79 | 23.10 | -1.60% | 5.52% | 20965 | 4897万 | 8.87 | 37.34 | 46.14 | 98 | 恒兴新材 | 2023-11-29 三 | 23.82 | 23.96 | 23.72 | 24.09 | 23.67 | -1.00% | 4.62% | 17569 | 4192万 | 9.02 | 37.95 | 46.89 | 99 | 恒兴新材 | 2023-11-28 二 | 23.37 | 23.47 | 23.96 | 24.03 | 23.25 | 2.09% | 7.61% | 28941 | 6891万 | 9.11 | 38.34 | 47.36 | 100 | 恒兴新材 | 2023-11-27 一 | 23.50 | 23.42 | 23.47 | 23.51 | 23.21 | 0.21% | 3.47% | 13178 | 3078万 | 8.92 | 37.55 | 46.4 | 101 | 恒兴新材 | 2023-11-24 五 | 23.92 | 24.06 | 23.42 | 23.99 | 23.29 | -2.66% | 7.27% | 27650 | 6503万 | 8.9 | 37.47 | 46.3 | 102 | 恒兴新材 | 2023-11-23 四 | 23.80 | 23.81 | 24.06 | 24.30 | 23.70 | 1.05% | 6.41% | 24355 | 5859万 | 9.15 | 38.5 | 47.56 | 103 | 恒兴新材 | 2023-11-22 三 | 24.20 | 24.13 | 23.81 | 24.25 | 23.74 | -1.33% | 6.57% | 24977 | 5975万 | 9.05 | 38.1 | 47.07 | 104 | 恒兴新材 | 2023-11-21 二 | 24.37 | 24.37 | 24.13 | 24.50 | 24.10 | -0.98% | 7.08% | 26899 | 6523万 | 9.17 | 38.61 | 47.7 | 105 | 恒兴新材 | 2023-11-20 一 | 23.83 | 23.83 | 24.37 | 24.58 | 23.65 | 2.27% | 10.16% | 38611 | 9331万 | 9.26 | 38.99 | 48.17 | 106 | 恒兴新材 | 2023-11-17 五 | 23.58 | 23.70 | 23.83 | 23.86 | 23.58 | 0.55% | 3.99% | 15172 | 3608万 | 9.06 | 38.13 | 47.11 | 107 | 恒兴新材 | 2023-11-16 四 | 23.98 | 24.00 | 23.70 | 23.98 | 23.69 | -1.25% | 5.44% | 20698 | 4920万 | 9.01 | 37.92 | 46.85 | 108 | 恒兴新材 | 2023-11-15 三 | 24.00 | 23.85 | 24.00 | 24.10 | 23.82 | 0.63% | 7.58% | 28829 | 6910万 | 9.12 | 38.4 | 47.44 | 109 | 恒兴新材 | 2023-11-14 二 | 23.86 | 23.86 | 23.85 | 24.00 | 23.66 | -0.04% | 5.64% | 21430 | 5107万 | 9.07 | 38.16 | 47.15 | 110 | 恒兴新材 | 2023-11-13 一 | 23.55 | 23.58 | 23.86 | 23.92 | 23.53 | 1.19% | 6.70% | 25458 | 6042万 | 9.07 | 38.18 | 47.17 | 111 | 恒兴新材 | 2023-11-10 五 | 23.38 | 23.62 | 23.58 | 23.60 | 23.22 | -0.17% | 6.51% | 24763 | 5803万 | 8.96 | 37.73 | 46.61 | 112 | 恒兴新材 | 2023-11-09 四 | 23.76 | 23.71 | 23.62 | 24.09 | 23.54 | -0.38% | 8.31% | 31580 | 7504万 | 8.98 | 37.79 | 46.69 | 113 | 恒兴新材 | 2023-11-08 三 | 23.99 | 23.95 | 23.71 | 24.10 | 23.53 | -1.00% | 8.31% | 31579 | 7496万 | 9.01 | 37.94 | 46.87 | 114 | 恒兴新材 | 2023-11-07 二 | 23.84 | 23.96 | 23.95 | 24.07 | 23.68 | -0.04% | 9.31% | 35398 | 8458万 | 9.1 | 38.32 | 47.34 | 115 | 恒兴新材 | 2023-11-06 一 | 23.18 | 23.16 | 23.96 | 23.96 | 23.17 | 3.45% | 12.63% | 47999 | 11371万 | 9.11 | 38.34 | 47.36 | 116 | 恒兴新材 | 2023-11-03 五 | 22.93 | 22.92 | 23.16 | 23.27 | 22.90 | 1.05% | 6.88% | 26135 | 6053万 | 8.8 | 37.06 | 45.78 | 117 | 恒兴新材 | 2023-11-02 四 | 23.63 | 23.54 | 22.92 | 23.67 | 22.90 | -2.63% | 10.17% | 38664 | 8966万 | 8.71 | 36.67 | 45.31 | 118 | 恒兴新材 | 2023-11-01 三 | 23.61 | 23.61 | 23.54 | 23.80 | 23.35 | -0.30% | 8.21% | 31210 | 7344万 | 8.95 | 37.66 | 46.53 | 119 | 恒兴新材 | 2023-10-31 二 | 23.60 | 23.88 | 23.61 | 24.15 | 23.41 | -1.13% | 13.65% | 51890 | 12294万 | 8.98 | 37.78 | 46.67 | 120 | 恒兴新材 | 2023-10-30 一 | 23.32 | 24.48 | 23.88 | 24.24 | 23.05 | -2.45% | 26.17% | 99477 | 23540万 | 9.08 | 38.21 | 47.21 | 121 | 恒兴新材 | 2023-10-27 五 | 23.00 | 23.15 | 24.48 | 25.47 | 22.90 | 5.75% | 37.94% | 144207 | 35783万 | 9.31 | 39.17 | 50.12 | 122 | 恒兴新材 | 2023-10-26 四 | 23.30 | 23.49 | 23.15 | 23.36 | 22.77 | -1.45% | 12.81% | 48682 | 11215万 | 8.8 | 37.04 | 47.4 | 123 | 恒兴新材 | 2023-10-25 三 | 22.90 | 22.94 | 23.49 | 23.69 | 22.75 | 2.40% | 16.51% | 62752 | 14594万 | 8.93 | 37.58 | 48.1 | 124 | 恒兴新材 | 2023-10-24 二 | 22.60 | 22.37 | 22.94 | 23.45 | 22.31 | 2.55% | 12.90% | 49040 | 11167万 | 8.72 | 36.7 | 46.97 | 125 | 恒兴新材 | 2023-10-23 一 | 22.89 | 23.21 | 22.37 | 22.89 | 22.18 | -3.62% | 12.09% | 45941 | 10319万 | 8.5 | 35.79 | 45.8 | 126 | 恒兴新材 | 2023-10-20 五 | 22.40 | 22.66 | 23.21 | 23.76 | 22.30 | 2.43% | 18.47% | 70193 | 16134万 | 8.82 | 37.14 | 47.52 | 127 | 恒兴新材 | 2023-10-19 四 | 22.67 | 23.06 | 22.66 | 23.25 | 22.38 | -1.73% | 15.19% | 57727 | 13125万 | 8.61 | 36.26 | 46.4 | 128 | 恒兴新材 | 2023-10-18 三 | 24.12 | 25.58 | 23.06 | 24.50 | 23.02 | -9.85% | 29.47% | 112025 | 26287万 | 8.77 | 36.9 | 47.21 | 129 | 恒兴新材 | 2023-10-17 二 | 25.00 | 25.59 | 25.58 | 27.28 | 24.53 | -0.04% | 44.06% | 167497 | 43602万 | 9.72 | 40.93 | 52.37 | 130 | 恒兴新材 | 2023-10-16 一 | 25.59 | 23.26 | 25.59 | 25.59 | 25.21 | 10.02% | 20.61% | 78359 | 20047万 | 9.73 | 40.94 | 52.39 | 131 | 恒兴新材 | 2023-10-13 五 | 24.16 | 24.17 | 23.26 | 24.16 | 23.18 | -3.76% | 14.45% | 54945 | 12890万 | 8.84 | 37.22 | 47.62 | 132 | 恒兴新材 | 2023-10-12 四 | 24.39 | 24.17 | 24.17 | 24.40 | 24.12 | 0.00% | 10.65% | 40493 | 9815万 | 9.19 | 38.67 | 49.49 | 133 | 恒兴新材 | 2023-10-11 三 | 24.10 | 24.32 | 24.17 | 24.48 | 24.07 | -0.62% | 12.34% | 46899 | 11367万 | 9.19 | 38.67 | 49.49 | 134 | 恒兴新材 | 2023-10-10 二 | 25.50 | 25.54 | 24.32 | 25.53 | 24.22 | -4.78% | 21.94% | 83395 | 20630万 | 9.24 | 38.91 | 49.79 | 135 | C恒兴 | 2023-10-09 一 | 26.36 | 26.23 | 25.54 | 26.52 | 25.47 | -2.63% | 19.65% | 74700 | 19357万 | 9.71 | 40.86 | 52.29 | 136 | C恒兴 | 2023-09-28 四 | 26.88 | 27.26 | 26.23 | 27.12 | 26.21 | -3.78% | 27.27% | 103657 | 27400万 | 9.97 | 41.97 | 53.71 | 137 | C恒兴 | 2023-09-27 三 | 26.50 | 27.04 | 27.26 | 28.18 | 26.23 | 0.81% | 38.70% | 147128 | 40108万 | 10.36 | 43.62 | 55.81 | 138 | C恒兴 | 2023-09-26 二 | 29.60 | 30.54 | 27.04 | 29.96 | 27.01 | -11.46% | 47.84% | 181849 | 51029万 | 10.28 | 43.26 | 55.36 | 139 | N恒兴 | 2023-09-25 一 | 34.00 | 25.73 | 30.54 | 37.58 | 30.52 | 18.69% | 63.49% | 241333 | 80856万 | 11.61 | 48.86 | 62.53 |
|
行情刷新 | 流通股东
|