| 股票名称 | 代码 603281 | 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 | 江瀚新材 | 2024-04-30 二 | 25.63 | 25.63 | 25.69 | 25.87 | 25.41 | 0.23% | 0.51% | 12800 | 3284万 | 64.66 | 95.91 | 14.65 | 2 | 江瀚新材 | 2024-04-29 一 | 25.27 | 25.25 | 25.63 | 25.67 | 25.26 | 1.50% | 0.64% | 16094 | 4109万 | 64.51 | 95.69 | 14.62 | 3 | 江瀚新材 | 2024-04-26 五 | 25.34 | 25.48 | 25.25 | 25.48 | 25.06 | -0.90% | 0.64% | 16130 | 4064万 | 63.55 | 94.27 | 14.4 | 4 | 江瀚新材 | 2024-04-25 四 | 24.84 | 24.99 | 25.48 | 25.78 | 24.84 | 1.96% | 0.74% | 18544 | 4728万 | 64.13 | 95.13 | 14.53 | 5 | 江瀚新材 | 2024-04-24 三 | 24.95 | 25.00 | 24.99 | 25.08 | 24.75 | -0.04% | 0.46% | 11467 | 2857万 | 62.9 | 93.3 | 14.25 | 6 | 江瀚新材 | 2024-04-23 二 | 25.49 | 25.49 | 25.00 | 25.52 | 24.90 | -1.92% | 0.51% | 12844 | 3223万 | 62.92 | 93.33 | 14.26 | 7 | 江瀚新材 | 2024-04-22 一 | 25.24 | 25.23 | 25.49 | 25.82 | 25.10 | 1.03% | 0.73% | 18478 | 4716万 | 64.16 | 95.16 | 14.54 | 8 | 江瀚新材 | 2024-04-19 五 | 24.86 | 24.99 | 25.23 | 25.30 | 24.82 | 0.96% | 0.65% | 16416 | 4125万 | 63.5 | 94.19 | 14.39 | 9 | 江瀚新材 | 2024-04-18 四 | 25.00 | 25.05 | 24.99 | 25.10 | 24.75 | -0.24% | 0.51% | 12748 | 3183万 | 62.9 | 93.3 | 14.25 | 10 | 江瀚新材 | 2024-04-17 三 | 24.55 | 24.46 | 25.05 | 25.07 | 24.51 | 2.41% | 1.05% | 26336 | 6564万 | 63.05 | 93.52 | 14.28 | 11 | 江瀚新材 | 2024-04-16 二 | 24.55 | 24.73 | 24.46 | 24.71 | 24.00 | -1.09% | 0.90% | 22633 | 5517万 | 61.56 | 91.32 | 13.95 | 12 | 江瀚新材 | 2024-04-15 一 | 24.98 | 24.80 | 24.73 | 25.09 | 24.28 | -0.28% | 0.63% | 15891 | 3918万 | 62.24 | 92.33 | 14.1 | 13 | 江瀚新材 | 2024-04-12 五 | 24.67 | 24.68 | 24.80 | 25.11 | 24.58 | 0.49% | 0.52% | 13184 | 3272万 | 62.42 | 92.59 | 14.14 | 14 | 江瀚新材 | 2024-04-11 四 | 24.72 | 24.75 | 24.68 | 24.92 | 24.52 | -0.28% | 0.37% | 9207 | 2279万 | 62.12 | 92.14 | 14.07 | 15 | 江瀚新材 | 2024-04-10 三 | 25.00 | 25.09 | 24.75 | 25.01 | 24.53 | -1.36% | 0.46% | 11671 | 2886万 | 62.29 | 92.4 | 14.11 | 16 | 江瀚新材 | 2024-04-09 二 | 24.39 | 24.39 | 25.09 | 25.20 | 24.39 | 2.87% | 1.00% | 25076 | 6270万 | 63.15 | 93.67 | 14.31 | 17 | 江瀚新材 | 2024-04-08 一 | 24.64 | 24.76 | 24.39 | 24.70 | 24.31 | -1.49% | 0.70% | 17590 | 4309万 | 61.39 | 91.06 | 13.91 | 18 | 江瀚新材 | 2024-04-03 三 | 24.80 | 24.84 | 24.76 | 25.06 | 24.61 | -0.32% | 0.65% | 16358 | 4063万 | 62.32 | 92.44 | 14.12 | 19 | 江瀚新材 | 2024-04-02 二 | 24.40 | 24.54 | 24.84 | 24.85 | 24.32 | 1.22% | 1.06% | 26642 | 6569万 | 62.52 | 92.74 | 14.16 | 20 | 江瀚新材 | 2024-04-01 一 | 24.28 | 24.22 | 24.54 | 24.54 | 24.18 | 1.32% | 0.69% | 17304 | 4214万 | 61.77 | 91.62 | 13.99 | 21 | 江瀚新材 | 2024-03-29 五 | 24.44 | 24.43 | 24.22 | 24.44 | 24.11 | -0.86% | 0.50% | 12610 | 3054万 | 60.96 | 90.42 | 13.81 | 22 | 江瀚新材 | 2024-03-28 四 | 24.33 | 24.10 | 24.43 | 24.56 | 24.12 | 1.37% | 0.69% | 17300 | 4225万 | 61.49 | 91.21 | 13.93 | 23 | 江瀚新材 | 2024-03-27 三 | 24.58 | 24.53 | 24.10 | 24.73 | 24.10 | -1.75% | 0.60% | 15094 | 3683万 | 60.66 | 89.97 | 12.1 | 24 | 江瀚新材 | 2024-03-26 二 | 24.15 | 24.09 | 24.53 | 24.68 | 24.10 | 1.83% | 0.50% | 12545 | 3055万 | 61.74 | 91.58 | 12.31 | 25 | 江瀚新材 | 2024-03-25 一 | 24.64 | 24.54 | 24.09 | 24.77 | 24.04 | -1.83% | 0.59% | 14918 | 3645万 | 60.63 | 89.94 | 12.09 | 26 | 江瀚新材 | 2024-03-22 五 | 24.85 | 24.85 | 24.54 | 24.96 | 24.48 | -1.25% | 0.70% | 17639 | 4361万 | 61.77 | 91.62 | 12.32 | 27 | 江瀚新材 | 2024-03-21 四 | 25.27 | 25.20 | 24.85 | 25.30 | 24.68 | -1.39% | 0.66% | 16702 | 4167万 | 62.55 | 92.77 | 12.47 | 28 | 江瀚新材 | 2024-03-20 三 | 24.88 | 25.02 | 25.20 | 25.29 | 24.80 | 0.72% | 0.66% | 16705 | 4202万 | 63.43 | 94.08 | 12.65 | 29 | 江瀚新材 | 2024-03-19 二 | 24.76 | 24.80 | 25.02 | 25.26 | 24.59 | 0.89% | 1.03% | 25822 | 6438万 | 62.97 | 93.41 | 12.56 | 30 | 江瀚新材 | 2024-03-18 一 | 24.20 | 24.04 | 24.80 | 24.82 | 23.98 | 3.16% | 1.39% | 35064 | 8550万 | 62.42 | 92.59 | 12.45 | 31 | 江瀚新材 | 2024-03-15 五 | 23.67 | 23.67 | 24.04 | 24.26 | 23.44 | 1.56% | 1.06% | 26751 | 6394万 | 60.51 | 89.75 | 12.06 | 32 | 江瀚新材 | 2024-03-14 四 | 23.70 | 23.79 | 23.67 | 23.97 | 23.40 | -0.50% | 0.50% | 12653 | 2999万 | 59.58 | 88.37 | 11.88 | 33 | 江瀚新材 | 2024-03-08 五 | 23.26 | 23.24 | 23.48 | 23.61 | 23.20 | 1.03% | 0.51% | 12804 | 2998万 | 59.1 | 87.66 | 11.78 | 34 | 江瀚新材 | 2024-03-07 四 | 23.25 | 23.30 | 23.24 | 23.70 | 23.14 | -0.26% | 0.67% | 16808 | 3938万 | 58.49 | 86.76 | 11.66 | 35 | 江瀚新材 | 2024-03-06 三 | 23.25 | 23.14 | 23.30 | 23.55 | 23.01 | 0.69% | 0.59% | 14897 | 3473万 | 58.64 | 86.99 | 11.69 | 36 | 江瀚新材 | 2024-03-05 二 | 23.23 | 23.23 | 23.14 | 23.24 | 22.91 | -0.39% | 0.62% | 15487 | 3570万 | 58.24 | 86.39 | 11.61 | 37 | 江瀚新材 | 2024-03-04 一 | 23.30 | 23.39 | 23.23 | 23.49 | 23.00 | -0.68% | 0.51% | 12779 | 2963万 | 58.47 | 86.73 | 11.66 | 38 | 江瀚新材 | 2024-03-01 五 | 23.58 | 23.44 | 23.39 | 23.74 | 23.24 | -0.21% | 0.55% | 13916 | 3260万 | 58.87 | 87.32 | 11.74 | 39 | 江瀚新材 | 2024-02-29 四 | 22.41 | 22.69 | 23.44 | 23.46 | 22.40 | 3.31% | 0.92% | 23126 | 5333万 | 59 | 87.51 | 11.76 | 40 | 江瀚新材 | 2024-02-28 三 | 23.79 | 23.78 | 22.69 | 24.18 | 22.69 | -4.58% | 1.42% | 35837 | 8407万 | 57.11 | 84.71 | 11.39 | 41 | 江瀚新材 | 2024-02-27 二 | 23.10 | 23.21 | 23.78 | 23.85 | 23.05 | 2.46% | 0.95% | 23885 | 5616万 | 59.85 | 88.78 | 11.93 | 42 | 江瀚新材 | 2024-02-26 一 | 23.09 | 23.04 | 23.21 | 23.47 | 22.92 | 0.74% | 0.92% | 23169 | 5382万 | 58.42 | 86.65 | 11.65 | 43 | 江瀚新材 | 2024-02-23 五 | 22.99 | 22.91 | 23.04 | 23.09 | 22.64 | 0.57% | 0.77% | 19301 | 4415万 | 57.99 | 86.02 | 11.56 | 44 | 江瀚新材 | 2024-02-22 四 | 22.78 | 22.90 | 22.91 | 23.13 | 22.71 | 0.04% | 0.60% | 14976 | 3423万 | 57.66 | 85.53 | 11.5 | 45 | 江瀚新材 | 2024-02-21 三 | 21.98 | 22.65 | 22.90 | 23.38 | 21.98 | 1.10% | 1.09% | 27432 | 6295万 | 57.64 | 85.49 | 11.49 | 46 | 江瀚新材 | 2024-02-20 二 | 22.81 | 23.03 | 22.65 | 22.94 | 22.41 | -1.65% | 0.70% | 17692 | 3990万 | 57.01 | 84.56 | 11.37 | 47 | 江瀚新材 | 2024-02-19 一 | 23.42 | 23.31 | 23.03 | 23.46 | 22.81 | -1.20% | 0.87% | 21973 | 5086万 | 57.97 | 85.98 | 11.56 | 48 | 江瀚新材 | 2024-02-08 四 | 22.70 | 22.67 | 23.31 | 23.46 | 22.70 | 2.82% | 1.27% | 31896 | 7435万 | 58.67 | 87.02 | 11.7 | 49 | 江瀚新材 | 2024-02-07 三 | 22.60 | 22.90 | 22.67 | 23.36 | 22.20 | -1.00% | 1.45% | 36474 | 8339万 | 57.06 | 84.63 | 11.38 | 50 | 江瀚新材 | 2024-02-06 二 | 21.40 | 21.21 | 22.90 | 23.30 | 21.40 | 7.97% | 1.44% | 36169 | 8198万 | 57.64 | 85.49 | 11.49 | 51 | 江瀚新材 | 2024-02-05 一 | 20.51 | 20.91 | 21.21 | 21.40 | 19.71 | 1.43% | 1.33% | 33474 | 6849万 | 53.38 | 79.18 | 10.64 | 52 | 江瀚新材 | 2024-02-02 五 | 21.72 | 21.93 | 20.91 | 22.07 | 20.60 | -4.65% | 0.83% | 20967 | 4477万 | 52.63 | 78.06 | 10.49 | 53 | 江瀚新材 | 2024-02-01 四 | 21.93 | 22.15 | 21.93 | 22.33 | 21.68 | -0.99% | 0.83% | 20796 | 4581万 | 55.2 | 81.87 | 11.01 | 54 | 江瀚新材 | 2024-01-31 三 | 22.71 | 23.09 | 22.15 | 23.20 | 22.05 | -4.07% | 0.63% | 15740 | 3560万 | 55.75 | 82.69 | 11.12 | 55 | 江瀚新材 | 2024-01-30 二 | 24.50 | 24.61 | 23.09 | 24.50 | 23.05 | -6.18% | 2.24% | 20881 | 4935万 | 21.55 | 86.2 | 11.59 | 56 | 江瀚新材 | 2024-01-29 一 | 25.10 | 25.11 | 24.61 | 25.25 | 24.59 | -1.99% | 1.66% | 15472 | 3847万 | 22.97 | 91.88 | 12.35 | 57 | 江瀚新材 | 2024-01-26 五 | 26.34 | 26.40 | 25.11 | 26.34 | 25.11 | -4.89% | 3.16% | 29449 | 7569万 | 23.44 | 93.74 | 12.6 | 58 | 江瀚新材 | 2024-01-25 四 | 26.18 | 26.57 | 26.40 | 26.52 | 25.88 | -0.64% | 2.64% | 24646 | 6464万 | 24.64 | 98.56 | 13.25 | 59 | 江瀚新材 | 2024-01-24 三 | 26.40 | 26.36 | 26.57 | 26.80 | 25.83 | 0.80% | 2.21% | 20606 | 5419万 | 24.8 | 99.19 | 13.33 | 60 | 江瀚新材 | 2024-01-23 二 | 26.30 | 26.53 | 26.36 | 26.78 | 25.24 | -0.64% | 2.61% | 24345 | 6356万 | 24.6 | 98.41 | 13.23 | 61 | 江瀚新材 | 2024-01-22 一 | 26.68 | 27.45 | 26.53 | 27.20 | 26.03 | -3.35% | 3.41% | 31823 | 8510万 | 24.76 | 99.05 | 13.31 | 62 | 江瀚新材 | 2024-01-19 五 | 26.21 | 26.43 | 27.45 | 27.85 | 25.88 | 3.86% | 4.89% | 45599 | 12273万 | 25.62 | 102.48 | 13.78 | 63 | 江瀚新材 | 2024-01-18 四 | 26.77 | 27.29 | 26.43 | 26.80 | 25.24 | -3.15% | 3.92% | 36614 | 9626万 | 24.67 | 98.67 | 13.26 | 64 | 江瀚新材 | 2024-01-17 三 | 26.21 | 26.19 | 27.29 | 27.57 | 26.21 | 4.20% | 6.00% | 55985 | 15194万 | 25.47 | 101.88 | 13.7 | 65 | 江瀚新材 | 2024-01-16 二 | 25.23 | 25.29 | 26.19 | 27.09 | 25.13 | 3.56% | 2.92% | 27227 | 7168万 | 24.44 | 97.78 | 13.14 | 66 | 江瀚新材 | 2024-01-15 一 | 25.60 | 25.62 | 25.29 | 25.74 | 25.18 | -1.29% | 0.92% | 8562 | 2175万 | 23.6 | 94.42 | 12.69 | 67 | 江瀚新材 | 2024-01-12 五 | 25.36 | 25.33 | 25.62 | 26.08 | 25.22 | 1.14% | 1.62% | 15077 | 3886万 | 23.91 | 95.65 | 12.86 | 68 | 江瀚新材 | 2024-01-11 四 | 24.82 | 24.94 | 25.33 | 25.40 | 24.70 | 1.56% | 1.09% | 10201 | 2563万 | 23.64 | 94.57 | 12.71 | 69 | 江瀚新材 | 2024-01-10 三 | 24.88 | 24.84 | 24.94 | 25.22 | 24.54 | 0.40% | 0.74% | 6927 | 1726万 | 23.28 | 93.11 | 12.52 | 70 | 江瀚新材 | 2024-01-09 二 | 24.91 | 24.82 | 24.84 | 25.22 | 24.77 | 0.08% | 0.80% | 7474 | 1863万 | 23.18 | 92.74 | 12.47 | 71 | 江瀚新材 | 2024-01-08 一 | 25.25 | 25.36 | 24.82 | 25.30 | 24.82 | -2.13% | 0.90% | 8416 | 2104万 | 23.17 | 92.66 | 12.46 | 72 | 江瀚新材 | 2024-01-05 五 | 25.71 | 25.73 | 25.36 | 26.06 | 25.11 | -1.44% | 1.24% | 11618 | 2971万 | 23.67 | 94.68 | 12.73 | 73 | 江瀚新材 | 2024-01-04 四 | 25.85 | 25.91 | 25.73 | 25.97 | 25.60 | -0.69% | 0.72% | 6751 | 1740万 | 24.01 | 96.06 | 12.91 | 74 | 江瀚新材 | 2024-01-03 三 | 26.01 | 26.04 | 25.91 | 26.18 | 25.77 | -0.50% | 0.75% | 6994 | 1817万 | 24.18 | 96.73 | 13 | 75 | 江瀚新材 | 2024-01-02 二 | 26.30 | 26.29 | 26.04 | 26.30 | 26.00 | -0.95% | 0.88% | 8253 | 2154万 | 24.3 | 97.22 | 13.07 | 76 | 江瀚新材 | 2023-12-29 五 | 26.26 | 26.21 | 26.29 | 26.45 | 26.11 | 0.31% | 1.36% | 12724 | 3343万 | 24.54 | 98.15 | 13.19 | 77 | 江瀚新材 | 2023-12-28 四 | 25.20 | 25.10 | 26.21 | 26.49 | 25.19 | 4.42% | 2.79% | 26081 | 6817万 | 24.46 | 97.85 | 13.15 | 78 | 江瀚新材 | 2023-12-27 三 | 25.12 | 25.10 | 25.10 | 25.22 | 24.75 | 0.00% | 0.72% | 6758 | 1685万 | 23.43 | 93.71 | 12.6 | 79 | 江瀚新材 | 2023-12-26 二 | 25.41 | 25.50 | 25.10 | 25.67 | 25.09 | -1.57% | 0.76% | 7105 | 1796万 | 23.43 | 93.71 | 12.6 | 80 | 江瀚新材 | 2023-12-25 一 | 25.57 | 25.61 | 25.50 | 25.83 | 25.25 | -0.43% | 0.85% | 7906 | 2018万 | 23.8 | 95.2 | 12.8 | 81 | 江瀚新材 | 2023-12-22 五 | 25.53 | 25.62 | 25.61 | 25.98 | 25.41 | -0.04% | 1.23% | 11499 | 2956万 | 23.9 | 95.61 | 12.85 | 82 | 江瀚新材 | 2023-12-21 四 | 25.33 | 25.46 | 25.62 | 25.79 | 25.01 | 0.63% | 0.95% | 8866 | 2252万 | 23.91 | 95.65 | 12.86 | 83 | 江瀚新材 | 2023-12-20 三 | 25.52 | 25.44 | 25.46 | 25.83 | 25.40 | 0.08% | 0.71% | 6636 | 1700万 | 23.76 | 95.05 | 12.78 | 84 | 江瀚新材 | 2023-12-19 二 | 25.39 | 25.42 | 25.44 | 25.54 | 25.30 | 0.08% | 0.55% | 5109 | 1299万 | 23.74 | 94.98 | 12.77 | 85 | 江瀚新材 | 2023-12-18 一 | 25.84 | 25.71 | 25.42 | 25.84 | 25.37 | -1.13% | 0.64% | 5937 | 1514万 | 23.73 | 94.9 | 12.76 | 86 | 江瀚新材 | 2023-12-15 五 | 26.00 | 25.91 | 25.71 | 26.14 | 25.71 | -0.77% | 0.87% | 8078 | 2091万 | 24 | 95.98 | 12.9 | 87 | 江瀚新材 | 2023-12-14 四 | 26.28 | 26.24 | 25.91 | 26.60 | 25.91 | -1.26% | 1.17% | 10902 | 2857万 | 24.18 | 96.73 | 13 | 88 | 江瀚新材 | 2023-12-13 三 | 26.45 | 26.55 | 26.24 | 26.47 | 26.23 | -1.17% | 0.70% | 6493 | 1710万 | 24.49 | 97.96 | 13.17 | 89 | 江瀚新材 | 2023-12-12 二 | 26.60 | 26.70 | 26.55 | 26.68 | 26.23 | -0.56% | 0.88% | 8174 | 2161万 | 24.78 | 99.12 | 13.32 | 90 | 江瀚新材 | 2023-12-11 一 | 26.61 | 26.66 | 26.70 | 26.73 | 26.21 | 0.15% | 1.32% | 12281 | 3249万 | 24.92 | 99.68 | 13.4 | 91 | 江瀚新材 | 2023-12-08 五 | 26.97 | 26.96 | 26.66 | 27.08 | 26.63 | -1.11% | 0.99% | 9274 | 2481万 | 24.88 | 99.53 | 13.38 | 92 | 江瀚新材 | 2023-12-07 四 | 27.07 | 27.14 | 26.96 | 27.39 | 26.67 | -0.66% | 0.92% | 8607 | 2317万 | 25.16 | 100.65 | 13.53 | 93 | 江瀚新材 | 2023-12-06 三 | 27.03 | 27.01 | 27.14 | 27.48 | 27.02 | 0.48% | 0.74% | 6932 | 1892万 | 25.33 | 101.32 | 13.62 | 94 | 江瀚新材 | 2023-12-05 二 | 27.50 | 27.39 | 27.01 | 27.54 | 27.01 | -1.39% | 0.75% | 6976 | 1901万 | 25.21 | 100.84 | 13.56 | 95 | 江瀚新材 | 2023-12-04 一 | 27.57 | 27.65 | 27.39 | 27.72 | 27.37 | -0.94% | 0.63% | 5902 | 1624万 | 25.56 | 102.26 | 13.75 | 96 | 江瀚新材 | 2023-12-01 五 | 27.69 | 27.63 | 27.65 | 27.72 | 27.37 | 0.07% | 0.73% | 6846 | 1884万 | 25.81 | 103.23 | 13.88 | 97 | 江瀚新材 | 2023-11-30 四 | 28.06 | 28.06 | 27.63 | 28.11 | 27.49 | -1.53% | 0.93% | 8645 | 2396万 | 25.79 | 103.15 | 13.87 | 98 | 江瀚新材 | 2023-11-29 三 | 28.45 | 28.35 | 28.06 | 28.45 | 27.92 | -1.02% | 0.70% | 6522 | 1836万 | 26.19 | 104.76 | 14.08 | 99 | 江瀚新材 | 2023-11-28 二 | 27.72 | 27.84 | 28.35 | 28.38 | 27.59 | 1.83% | 1.12% | 10414 | 2936万 | 26.46 | 105.84 | 14.23 | 100 | 江瀚新材 | 2023-11-27 一 | 28.24 | 28.24 | 27.84 | 28.43 | 27.72 | -1.42% | 1.28% | 11918 | 3327万 | 25.98 | 103.94 | 13.97 | 101 | 江瀚新材 | 2023-11-24 五 | 28.72 | 28.75 | 28.24 | 28.80 | 28.19 | -1.77% | 1.31% | 12196 | 3469万 | 26.36 | 105.43 | 14.17 | 102 | 江瀚新材 | 2023-11-23 四 | 28.06 | 28.16 | 28.75 | 28.84 | 28.06 | 2.10% | 1.08% | 10107 | 2887万 | 26.83 | 107.33 | 14.43 | 103 | 江瀚新材 | 2023-11-22 三 | 28.39 | 28.60 | 28.16 | 28.60 | 28.10 | -1.54% | 1.13% | 10584 | 2994万 | 26.28 | 105.13 | 14.13 | 104 | 江瀚新材 | 2023-11-21 二 | 28.95 | 28.94 | 28.60 | 29.11 | 28.48 | -1.17% | 1.55% | 14474 | 4171万 | 26.69 | 106.77 | 14.35 | 105 | 江瀚新材 | 2023-11-20 一 | 28.61 | 28.60 | 28.94 | 29.03 | 28.33 | 1.19% | 1.63% | 15167 | 4362万 | 27.01 | 108.04 | 14.52 | 106 | 江瀚新材 | 2023-11-17 五 | 27.85 | 28.00 | 28.60 | 28.76 | 27.84 | 2.14% | 1.38% | 12859 | 3647万 | 26.69 | 106.77 | 14.35 | 107 | 江瀚新材 | 2023-11-16 四 | 28.45 | 28.53 | 28.00 | 28.57 | 28.00 | -1.86% | 1.23% | 11522 | 3248万 | 26.13 | 104.53 | 14.05 | 108 | 江瀚新材 | 2023-11-15 三 | 28.50 | 28.28 | 28.53 | 28.73 | 28.37 | 0.88% | 1.07% | 9942 | 2840万 | 26.63 | 106.51 | 14.32 | 109 | 江瀚新材 | 2023-11-14 二 | 28.44 | 28.31 | 28.28 | 28.53 | 28.21 | -0.11% | 0.68% | 6325 | 1791万 | 26.39 | 105.58 | 14.19 | 110 | 江瀚新材 | 2023-11-13 一 | 28.45 | 28.27 | 28.31 | 28.46 | 28.19 | 0.14% | 0.66% | 6154 | 1741万 | 26.42 | 105.69 | 14.21 | 111 | 江瀚新材 | 2023-11-10 五 | 28.34 | 28.51 | 28.27 | 28.42 | 28.05 | -0.84% | 0.76% | 7047 | 1989万 | 26.39 | 105.54 | 14.19 | 112 | 江瀚新材 | 2023-11-09 四 | 28.49 | 28.48 | 28.51 | 28.80 | 28.36 | 0.11% | 1.04% | 9741 | 2776万 | 26.61 | 106.44 | 14.31 | 113 | 江瀚新材 | 2023-11-08 三 | 28.60 | 28.58 | 28.48 | 28.66 | 28.33 | -0.35% | 0.77% | 7170 | 2042万 | 26.58 | 106.33 | 14.29 | 114 | 江瀚新材 | 2023-11-07 二 | 28.90 | 28.93 | 28.58 | 28.90 | 28.42 | -1.21% | 1.08% | 10036 | 2867万 | 26.67 | 106.7 | 14.34 | 115 | 江瀚新材 | 2023-11-06 一 | 28.61 | 28.61 | 28.93 | 28.98 | 28.61 | 1.12% | 0.87% | 8165 | 2354万 | 27 | 108.01 | 14.52 | 116 | 江瀚新材 | 2023-11-03 五 | 28.07 | 28.07 | 28.61 | 28.90 | 28.01 | 1.92% | 1.08% | 10094 | 2882万 | 26.7 | 106.81 | 14.36 | 117 | 江瀚新材 | 2023-11-02 四 | 28.36 | 28.36 | 28.07 | 28.56 | 28.07 | -1.02% | 0.63% | 5919 | 1670万 | 26.2 | 104.79 | 14.09 | 118 | 江瀚新材 | 2023-11-01 三 | 28.25 | 28.25 | 28.36 | 28.48 | 28.12 | 0.39% | 0.61% | 5674 | 1608万 | 26.47 | 105.88 | 14.23 | 119 | 江瀚新材 | 2023-10-31 二 | 28.17 | 28.33 | 28.25 | 28.56 | 28.13 | -0.28% | 0.62% | 5820 | 1647万 | 26.37 | 105.47 | 14.18 | 120 | 江瀚新材 | 2023-10-30 一 | 28.18 | 28.14 | 28.33 | 28.36 | 27.93 | 0.68% | 1.02% | 9521 | 2685万 | 26.44 | 105.77 | 14.22 | 121 | 江瀚新材 | 2023-10-27 五 | 27.06 | 27.25 | 28.14 | 28.20 | 27.06 | 3.27% | 1.61% | 15065 | 4208万 | 26.26 | 105.06 | 14.12 | 122 | 江瀚新材 | 2023-10-26 四 | 27.48 | 27.48 | 27.25 | 27.49 | 26.96 | -0.84% | 1.01% | 9415 | 2557万 | 25.43 | 101.73 | 13.68 | 123 | 江瀚新材 | 2023-10-25 三 | 27.79 | 27.66 | 27.48 | 28.16 | 27.48 | -0.65% | 1.30% | 12166 | 3384万 | 25.65 | 102.59 | 13.79 | 124 | 江瀚新材 | 2023-10-24 二 | 26.85 | 26.85 | 27.66 | 27.84 | 26.68 | 3.02% | 1.60% | 14965 | 4105万 | 25.82 | 103.26 | 13.88 | 125 | 江瀚新材 | 2023-10-23 一 | 28.65 | 28.55 | 26.85 | 28.65 | 26.64 | -5.95% | 2.09% | 19471 | 5290万 | 25.06 | 100.24 | 13.48 | 126 | 江瀚新材 | 2023-10-20 五 | 28.46 | 28.58 | 28.55 | 28.84 | 28.45 | -0.10% | 0.81% | 7541 | 2161万 | 26.65 | 106.59 | 12.82 | 127 | 江瀚新材 | 2023-10-19 四 | 28.96 | 28.96 | 28.58 | 29.05 | 28.46 | -1.31% | 0.95% | 8873 | 2544万 | 26.67 | 106.7 | 12.83 | 128 | 江瀚新材 | 2023-10-18 三 | 29.49 | 29.49 | 28.96 | 29.49 | 28.95 | -1.80% | 0.82% | 7644 | 2228万 | 27.03 | 108.12 | 13 | 129 | 江瀚新材 | 2023-10-17 二 | 29.48 | 29.43 | 29.49 | 29.66 | 29.33 | 0.20% | 0.60% | 5586 | 1645万 | 27.52 | 110.1 | 13.24 | 130 | 江瀚新材 | 2023-10-16 一 | 29.69 | 29.69 | 29.43 | 29.69 | 29.15 | -0.88% | 0.98% | 9163 | 2692万 | 27.47 | 109.87 | 13.22 | 131 | 江瀚新材 | 2023-10-13 五 | 30.00 | 30.00 | 29.69 | 30.00 | 29.40 | -1.03% | 0.93% | 8701 | 2575万 | 27.71 | 110.84 | 13.33 | 132 | 江瀚新材 | 2023-10-12 四 | 29.88 | 29.77 | 30.00 | 30.06 | 29.71 | 0.77% | 0.74% | 6933 | 2073万 | 28 | 112 | 13.47 | 133 | 江瀚新材 | 2023-10-11 三 | 29.80 | 29.75 | 29.77 | 30.10 | 29.70 | 0.07% | 0.72% | 6678 | 1995万 | 27.79 | 111.14 | 13.37 | 134 | 江瀚新材 | 2023-10-10 二 | 30.06 | 30.06 | 29.75 | 30.17 | 29.74 | -1.03% | 0.79% | 7416 | 2215万 | 27.77 | 111.07 | 13.36 | 135 | 江瀚新材 | 2023-10-09 一 | 30.45 | 30.56 | 30.06 | 30.45 | 29.84 | -1.64% | 1.22% | 11400 | 3424万 | 28.06 | 112.22 | 13.5 | 136 | 江瀚新材 | 2023-09-28 四 | 30.89 | 30.72 | 30.56 | 30.95 | 30.50 | -0.52% | 0.84% | 7859 | 2411万 | 28.52 | 114.09 | 13.72 | 137 | 江瀚新材 | 2023-09-27 三 | 30.22 | 30.23 | 30.72 | 30.90 | 30.22 | 1.62% | 1.22% | 11380 | 3494万 | 28.67 | 114.69 | 13.79 | 138 | 江瀚新材 | 2023-09-26 二 | 30.20 | 30.38 | 30.23 | 30.50 | 30.20 | -0.49% | 0.54% | 5080 | 1543万 | 28.21 | 112.86 | 13.57 | 139 | 江瀚新材 | 2023-09-25 一 | 30.32 | 30.32 | 30.38 | 30.58 | 30.22 | 0.20% | 0.74% | 6933 | 2110万 | 28.35 | 113.42 | 13.64 | 140 | 江瀚新材 | 2023-09-22 五 | 29.70 | 29.80 | 30.32 | 30.42 | 29.60 | 1.74% | 0.95% | 8871 | 2664万 | 28.3 | 113.19 | 13.61 | 141 | 江瀚新材 | 2023-09-21 四 | 30.30 | 30.44 | 29.80 | 30.60 | 29.80 | -2.10% | 1.05% | 9754 | 2933万 | 27.81 | 111.25 | 13.38 | 142 | 江瀚新材 | 2023-09-20 三 | 30.72 | 30.60 | 30.44 | 30.74 | 30.42 | -0.52% | 0.71% | 6635 | 2026万 | 28.41 | 113.64 | 13.67 | 143 | 江瀚新材 | 2023-09-19 二 | 30.46 | 30.56 | 30.60 | 30.73 | 30.37 | 0.13% | 1.00% | 9341 | 2855万 | 28.56 | 114.24 | 13.74 | 144 | 江瀚新材 | 2023-09-18 一 | 30.12 | 30.11 | 30.56 | 30.61 | 29.81 | 1.49% | 1.25% | 11677 | 3552万 | 28.52 | 114.09 | 13.72 | 145 | 江瀚新材 | 2023-09-15 五 | 30.07 | 30.07 | 30.11 | 30.35 | 29.95 | 0.13% | 0.83% | 7754 | 2334万 | 28.1 | 112.41 | 13.52 | 146 | 江瀚新材 | 2023-09-14 四 | 30.18 | 30.28 | 30.07 | 30.39 | 29.96 | -0.69% | 0.90% | 8428 | 2540万 | 28.07 | 112.26 | 13.5 | 147 | 江瀚新材 | 2023-09-13 三 | 30.75 | 30.81 | 30.28 | 30.84 | 30.15 | -1.72% | 1.51% | 14124 | 4300万 | 28.26 | 113.05 | 13.6 | 148 | 江瀚新材 | 2023-09-12 二 | 30.84 | 30.90 | 30.81 | 31.56 | 30.79 | -0.29% | 2.80% | 26171 | 8167万 | 28.76 | 115.02 | 13.83 | 149 | 江瀚新材 | 2023-09-11 一 | 30.66 | 30.53 | 30.90 | 30.94 | 30.35 | 1.21% | 1.35% | 12616 | 3871万 | 28.84 | 115.36 | 13.88 | 150 | 江瀚新材 | 2023-09-08 五 | 30.57 | 30.63 | 30.53 | 30.97 | 30.26 | -0.33% | 1.39% | 12966 | 3961万 | 28.49 | 113.98 | 13.71 | 151 | 江瀚新材 | 2023-09-07 四 | 30.44 | 30.48 | 30.63 | 30.79 | 30.28 | 0.49% | 1.72% | 16020 | 4902万 | 28.59 | 114.35 | 13.75 | 152 | 江瀚新材 | 2023-09-06 三 | 30.15 | 30.24 | 30.48 | 30.54 | 29.93 | 0.79% | 1.54% | 14368 | 4359万 | 28.45 | 113.79 | 13.69 | 153 | 江瀚新材 | 2023-09-05 二 | 30.37 | 30.38 | 30.24 | 30.39 | 30.10 | -0.46% | 0.95% | 8901 | 2689万 | 28.22 | 112.9 | 13.58 | 154 | 江瀚新材 | 2023-09-04 一 | 30.08 | 30.08 | 30.38 | 30.58 | 30.02 | 1.00% | 1.98% | 18518 | 5616万 | 28.35 | 113.42 | 13.64 | 155 | 江瀚新材 | 2023-09-01 五 | 30.02 | 29.94 | 30.08 | 30.22 | 29.80 | 0.47% | 1.04% | 9683 | 2906万 | 28.07 | 112.3 | 13.51 | 156 | 江瀚新材 | 2023-08-31 四 | 30.15 | 30.21 | 29.94 | 30.30 | 29.82 | -0.89% | 1.08% | 10044 | 3014万 | 27.94 | 111.78 | 13.44 | 157 | 江瀚新材 | 2023-08-30 三 | 30.24 | 30.33 | 30.21 | 30.73 | 30.12 | -0.40% | 1.64% | 15301 | 4645万 | 28.2 | 112.78 | 13.57 | 158 | 江瀚新材 | 2023-08-29 二 | 29.00 | 29.16 | 30.33 | 30.49 | 29.00 | 4.01% | 2.72% | 25353 | 7630万 | 28.31 | 113.23 | 13.62 | 159 | 江瀚新材 | 2023-08-28 一 | 30.20 | 28.90 | 29.16 | 30.37 | 29.03 | 0.90% | 1.94% | 18077 | 5344万 | 27.22 | 108.86 | 13.09 | 160 | 江瀚新材 | 2023-08-25 五 | 29.50 | 29.50 | 28.90 | 29.78 | 28.86 | -2.03% | 1.21% | 11301 | 3297万 | 26.97 | 107.89 | 12.98 | 161 | 江瀚新材 | 2023-08-23 三 | 29.72 | 29.70 | 29.23 | 29.80 | 29.21 | -1.58% | 0.91% | 8451 | 2482万 | 27.28 | 109.13 | 13.13 | 162 | 江瀚新材 | 2023-08-22 二 | 29.90 | 29.83 | 29.70 | 30.10 | 29.13 | -0.44% | 1.87% | 17490 | 5172万 | 27.72 | 110.88 | 13.34 |
|
行情刷新 | 流通股东
|