| 股票名称 | 代码 603527 | 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 | 众源新材 | 2024-04-30 二 | 8.58 | 8.53 | 8.36 | 8.66 | 8.29 | -1.99% | 2.95% | 93425 | 7869万 | 26.5 | 26.5 | 24.77 | 2 | 众源新材 | 2024-04-29 一 | 8.38 | 8.39 | 8.53 | 8.58 | 8.30 | 1.67% | 3.68% | 116519 | 9892万 | 27.04 | 27.04 | 25.28 | 3 | 众源新材 | 2024-04-26 五 | 8.22 | 8.25 | 8.39 | 8.54 | 8.05 | 1.70% | 4.48% | 141981 | 11766万 | 26.59 | 26.59 | 24.86 | 4 | 众源新材 | 2024-04-25 四 | 7.98 | 8.03 | 8.25 | 8.37 | 7.96 | 2.74% | 3.31% | 104952 | 8631万 | 26.15 | 26.15 | 22.86 | 5 | 众源新材 | 2024-04-24 三 | 7.80 | 7.83 | 8.03 | 8.03 | 7.76 | 2.55% | 2.59% | 82208 | 6526万 | 25.45 | 25.45 | 22.25 | 6 | 众源新材 | 2024-04-23 二 | 7.89 | 7.93 | 7.83 | 8.02 | 7.80 | -1.26% | 2.68% | 84905 | 6693万 | 24.82 | 24.82 | 21.7 | 7 | 众源新材 | 2024-04-22 一 | 8.14 | 8.21 | 7.93 | 8.29 | 7.91 | -3.41% | 3.15% | 99988 | 8055万 | 25.14 | 25.14 | 21.97 | 8 | 众源新材 | 2024-04-19 五 | 8.12 | 8.19 | 8.21 | 8.37 | 8.06 | 0.24% | 4.32% | 136892 | 11270万 | 26.02 | 26.02 | 22.75 | 9 | 众源新材 | 2024-04-18 四 | 8.00 | 8.08 | 8.19 | 8.33 | 7.82 | 1.36% | 4.80% | 152062 | 12348万 | 25.96 | 25.96 | 22.7 | 10 | 众源新材 | 2024-04-17 三 | 7.64 | 7.42 | 8.08 | 8.15 | 7.63 | 8.89% | 5.18% | 164057 | 13032万 | 25.61 | 25.61 | 22.39 | 11 | 众源新材 | 2024-04-16 二 | 8.07 | 8.24 | 7.42 | 8.17 | 7.42 | -9.95% | 5.43% | 172111 | 13149万 | 23.52 | 23.52 | 20.56 | 12 | 众源新材 | 2024-04-15 一 | 8.93 | 9.04 | 8.24 | 8.99 | 8.14 | -8.85% | 7.05% | 223317 | 18726万 | 26.12 | 26.12 | 22.83 | 13 | 众源新材 | 2024-04-12 五 | 9.36 | 9.29 | 9.04 | 9.46 | 9.03 | -2.69% | 5.43% | 172198 | 15750万 | 28.65 | 28.65 | 25.05 | 14 | 众源新材 | 2024-04-11 四 | 9.38 | 9.50 | 9.29 | 9.55 | 9.05 | -2.21% | 6.51% | 206321 | 19196万 | 29.45 | 29.45 | 25.74 | 15 | 众源新材 | 2024-04-10 三 | 9.98 | 10.00 | 9.50 | 10.10 | 9.34 | -5.00% | 8.27% | 262192 | 25221万 | 30.11 | 30.11 | 26.33 | 16 | 众源新材 | 2024-04-09 二 | 9.33 | 9.58 | 10.00 | 10.23 | 9.33 | 4.38% | 9.95% | 315243 | 30986万 | 31.7 | 31.7 | 27.71 | 17 | 众源新材 | 2024-04-08 一 | 9.82 | 10.13 | 9.58 | 10.55 | 9.50 | -5.43% | 11.82% | 374727 | 37575万 | 30.37 | 30.37 | 26.55 | 18 | 众源新材 | 2024-04-03 三 | 10.68 | 11.26 | 10.13 | 10.96 | 10.13 | -10.04% | 15.14% | 480052 | 49990万 | 32.11 | 32.11 | 28.07 | 19 | 众源新材 | 2024-04-02 二 | 10.78 | 10.78 | 11.26 | 11.76 | 10.56 | 4.45% | 22.29% | 706499 | 78795万 | 35.69 | 35.69 | 31.2 | 20 | 众源新材 | 2024-04-01 一 | 10.70 | 9.80 | 10.78 | 10.78 | 10.14 | 10.00% | 16.36% | 518685 | 54984万 | 34.17 | 34.17 | 29.87 | 21 | 众源新材 | 2024-03-29 五 | 8.88 | 8.91 | 9.80 | 9.80 | 8.88 | 9.99% | 8.77% | 278019 | 26131万 | 31.06 | 31.06 | 27.16 | 22 | 众源新材 | 2024-03-28 四 | 8.75 | 8.66 | 8.91 | 9.04 | 8.59 | 2.89% | 6.05% | 191717 | 16972万 | 28.24 | 28.24 | 24.69 | 23 | 众源新材 | 2024-03-27 三 | 9.18 | 9.17 | 8.66 | 9.32 | 8.66 | -5.56% | 8.97% | 284261 | 25606万 | 27.45 | 27.45 | 24 | 24 | 众源新材 | 2024-03-26 二 | 8.26 | 8.34 | 9.17 | 9.17 | 8.25 | 9.95% | 5.32% | 168518 | 14818万 | 29.07 | 29.07 | 25.41 | 25 | 众源新材 | 2024-03-25 一 | 8.62 | 8.64 | 8.34 | 8.88 | 8.33 | -3.47% | 3.43% | 108808 | 9296万 | 26.44 | 26.44 | 23.11 | 26 | 众源新材 | 2024-03-22 五 | 8.83 | 8.83 | 8.64 | 8.95 | 8.51 | -2.15% | 3.96% | 125569 | 10936万 | 27.39 | 27.39 | 23.94 | 27 | 众源新材 | 2024-03-21 四 | 9.08 | 9.03 | 8.83 | 9.13 | 8.70 | -2.21% | 4.59% | 145386 | 12876万 | 27.99 | 27.99 | 24.47 | 28 | 众源新材 | 2024-03-20 三 | 8.77 | 8.77 | 9.03 | 9.10 | 8.77 | 2.96% | 6.19% | 196167 | 17508万 | 28.62 | 28.62 | 25.02 | 29 | 众源新材 | 2024-03-19 二 | 8.65 | 8.64 | 8.77 | 9.45 | 8.56 | 1.50% | 6.30% | 199697 | 17808万 | 27.8 | 27.8 | 24.3 | 30 | 众源新材 | 2024-03-18 一 | 8.52 | 8.41 | 8.64 | 8.70 | 8.38 | 2.73% | 5.40% | 171173 | 14655万 | 27.39 | 27.39 | 23.94 | 31 | 众源新材 | 2024-03-15 五 | 8.09 | 8.11 | 8.41 | 8.44 | 8.07 | 3.70% | 4.57% | 144902 | 11987万 | 26.66 | 26.66 | 23.3 | 32 | 众源新材 | 2024-03-14 四 | 8.15 | 8.06 | 8.11 | 8.36 | 8.00 | 0.62% | 3.74% | 118605 | 9720万 | 25.71 | 25.71 | 22.47 | 33 | 众源新材 | 2024-03-08 五 | 7.85 | 7.94 | 7.79 | 7.92 | 7.60 | -1.89% | 2.89% | 91633 | 7085万 | 24.69 | 24.69 | 21.59 | 34 | 众源新材 | 2024-03-07 四 | 7.96 | 8.03 | 7.94 | 8.24 | 7.80 | -1.12% | 3.89% | 123217 | 9891万 | 25.17 | 25.17 | 22 | 35 | 众源新材 | 2024-03-06 三 | 7.95 | 7.95 | 8.03 | 8.13 | 7.86 | 1.01% | 0.72% | 17508 | 1401万 | 19.58 | 25.45 | 22.25 | 36 | 众源新材 | 2024-03-05 二 | 8.06 | 8.08 | 7.95 | 8.10 | 7.87 | -1.61% | 0.90% | 21912 | 1748万 | 19.38 | 25.2 | 22.03 | 37 | 众源新材 | 2024-03-04 一 | 8.27 | 8.28 | 8.08 | 8.30 | 8.02 | -2.42% | 1.08% | 26422 | 2147万 | 19.7 | 25.61 | 22.39 | 38 | 众源新材 | 2024-03-01 五 | 8.06 | 7.99 | 8.28 | 8.28 | 7.99 | 3.63% | 1.43% | 34851 | 2839万 | 20.19 | 26.25 | 22.94 | 39 | 众源新材 | 2024-02-29 四 | 7.77 | 7.75 | 7.99 | 8.06 | 7.72 | 3.10% | 1.42% | 34653 | 2752万 | 19.48 | 25.33 | 22.14 | 40 | 众源新材 | 2024-02-28 三 | 8.61 | 8.56 | 7.75 | 8.79 | 7.74 | -9.46% | 2.01% | 49119 | 4055万 | 18.9 | 24.57 | 21.48 | 41 | 众源新材 | 2024-02-27 二 | 8.28 | 8.28 | 8.56 | 8.59 | 8.21 | 3.38% | 0.83% | 20261 | 1712万 | 20.87 | 27.13 | 23.72 | 42 | 众源新材 | 2024-02-26 一 | 8.15 | 8.20 | 8.28 | 8.53 | 8.15 | 0.98% | 1.11% | 27010 | 2247万 | 20.19 | 26.25 | 22.94 | 43 | 众源新材 | 2024-02-23 五 | 7.92 | 7.92 | 8.20 | 8.20 | 7.88 | 3.54% | 1.02% | 24867 | 2001万 | 19.99 | 25.99 | 22.72 | 44 | 众源新材 | 2024-02-22 四 | 7.73 | 7.72 | 7.92 | 7.93 | 7.70 | 2.59% | 0.72% | 17605 | 1377万 | 19.31 | 25.1 | 21.95 | 45 | 众源新材 | 2024-02-21 三 | 7.59 | 7.53 | 7.72 | 7.91 | 7.43 | 2.52% | 1.08% | 26324 | 2034万 | 18.82 | 24.47 | 21.39 | 46 | 众源新材 | 2024-02-20 二 | 7.49 | 7.55 | 7.53 | 7.55 | 7.39 | -0.26% | 0.85% | 20837 | 1561万 | 18.36 | 23.87 | 20.87 | 47 | 众源新材 | 2024-02-19 一 | 7.43 | 7.27 | 7.55 | 7.59 | 7.37 | 3.85% | 1.22% | 29771 | 2226万 | 18.41 | 23.93 | 20.92 | 48 | 众源新材 | 2024-02-08 四 | 6.54 | 6.62 | 7.27 | 7.28 | 6.40 | 9.82% | 1.56% | 38082 | 2616万 | 17.73 | 23.04 | 20.15 | 49 | 众源新材 | 2024-02-07 三 | 6.80 | 6.79 | 6.62 | 6.97 | 6.50 | -2.50% | 1.91% | 46640 | 3107万 | 16.14 | 20.98 | 18.34 | 50 | 众源新材 | 2024-02-06 二 | 6.28 | 6.91 | 6.79 | 7.07 | 6.23 | -1.74% | 1.98% | 48284 | 3162万 | 16.56 | 21.52 | 18.82 | 51 | 众源新材 | 2024-02-05 一 | 7.36 | 7.68 | 6.91 | 7.56 | 6.91 | -10.03% | 1.43% | 34919 | 2441万 | 16.85 | 21.9 | 19.15 | 52 | 众源新材 | 2024-02-02 五 | 8.12 | 8.11 | 7.68 | 8.28 | 7.30 | -5.30% | 1.36% | 33203 | 2586万 | 18.73 | 24.34 | 21.28 | 53 | 众源新材 | 2024-02-01 四 | 8.16 | 8.23 | 8.11 | 8.25 | 7.88 | -1.46% | 1.23% | 30020 | 2428万 | 19.77 | 25.71 | 22.47 | 54 | 众源新材 | 2024-01-31 三 | 8.88 | 8.80 | 8.23 | 8.88 | 7.95 | -6.48% | 1.26% | 30717 | 2573万 | 20.07 | 26.09 | 22.81 | 55 | 众源新材 | 2024-01-30 二 | 9.14 | 9.20 | 8.80 | 9.19 | 8.75 | -4.35% | 0.72% | 17542 | 1572万 | 21.46 | 27.89 | 24.39 | 56 | 众源新材 | 2024-01-29 一 | 9.58 | 9.46 | 9.20 | 9.58 | 9.15 | -2.75% | 0.63% | 15335 | 1427万 | 22.43 | 29.16 | 25.49 | 57 | 众源新材 | 2024-01-26 五 | 9.50 | 9.46 | 9.46 | 9.66 | 9.43 | 0.00% | 0.64% | 15578 | 1485万 | 23.07 | 29.99 | 26.21 | 58 | 众源新材 | 2024-01-25 四 | 9.23 | 9.15 | 9.46 | 9.46 | 9.11 | 3.39% | 0.73% | 17783 | 1654万 | 23.07 | 29.99 | 26.21 | 59 | 众源新材 | 2024-01-24 三 | 9.24 | 9.15 | 9.15 | 9.29 | 8.79 | 0.00% | 0.73% | 17906 | 1615万 | 22.31 | 29 | 25.36 | 60 | 众源新材 | 2024-01-23 二 | 9.30 | 9.18 | 9.15 | 9.30 | 8.90 | -0.33% | 0.88% | 21480 | 1953万 | 22.31 | 29 | 25.36 | 61 | 众源新材 | 2024-01-22 一 | 9.82 | 9.89 | 9.18 | 9.88 | 9.13 | -7.18% | 1.00% | 24344 | 2317万 | 22.38 | 29.1 | 25.44 | 62 | 众源新材 | 2024-01-19 五 | 9.95 | 10.08 | 9.89 | 10.13 | 9.83 | -1.88% | 0.64% | 15523 | 1543万 | 24.11 | 31.35 | 27.41 | 63 | 众源新材 | 2024-01-18 四 | 10.17 | 10.19 | 10.08 | 10.19 | 9.77 | -1.08% | 1.15% | 27995 | 2793万 | 24.58 | 31.95 | 27.93 | 64 | 众源新材 | 2024-01-17 三 | 10.53 | 10.50 | 10.19 | 10.53 | 10.19 | -2.95% | 0.61% | 14980 | 1549万 | 24.85 | 32.3 | 28.24 | 65 | 众源新材 | 2024-01-16 二 | 10.71 | 10.55 | 10.50 | 10.71 | 10.34 | -0.47% | 0.72% | 17590 | 1846万 | 25.6 | 33.28 | 29.1 | 66 | 众源新材 | 2024-01-15 一 | 10.61 | 10.65 | 10.55 | 10.68 | 10.46 | -0.94% | 0.53% | 12919 | 1365万 | 25.72 | 33.44 | 29.23 | 67 | 众源新材 | 2024-01-12 五 | 10.66 | 10.63 | 10.65 | 10.85 | 10.61 | 0.19% | 0.73% | 17813 | 1912万 | 25.97 | 33.76 | 29.51 | 68 | 众源新材 | 2024-01-11 四 | 10.38 | 10.42 | 10.63 | 10.71 | 10.34 | 2.02% | 0.76% | 18497 | 1948万 | 25.92 | 33.69 | 29.46 | 69 | 众源新材 | 2024-01-10 三 | 10.30 | 10.48 | 10.42 | 10.69 | 10.30 | -0.57% | 0.93% | 22597 | 2370万 | 25.41 | 33.03 | 28.87 | 70 | 众源新材 | 2024-01-09 二 | 10.29 | 10.29 | 10.48 | 10.65 | 10.29 | 1.85% | 0.99% | 24211 | 2537万 | 25.55 | 33.22 | 29.04 | 71 | 众源新材 | 2024-01-08 一 | 10.53 | 10.64 | 10.29 | 10.65 | 10.27 | -3.29% | 1.13% | 27552 | 2880万 | 25.09 | 32.62 | 28.51 | 72 | 众源新材 | 2024-01-05 五 | 10.80 | 10.72 | 10.64 | 10.94 | 10.58 | -0.75% | 0.82% | 20031 | 2159万 | 25.94 | 33.73 | 29.48 | 73 | 众源新材 | 2024-01-04 四 | 10.81 | 10.83 | 10.72 | 10.83 | 10.67 | -1.02% | 0.52% | 12602 | 1352万 | 26.14 | 33.98 | 29.71 | 74 | 众源新材 | 2024-01-03 三 | 10.85 | 10.87 | 10.83 | 10.87 | 10.72 | -0.37% | 0.52% | 12748 | 1376万 | 26.41 | 34.33 | 30.01 | 75 | 众源新材 | 2024-01-02 二 | 10.82 | 10.81 | 10.87 | 10.90 | 10.79 | 0.56% | 0.81% | 19785 | 2149万 | 26.5 | 34.45 | 30.12 | 76 | 众源新材 | 2023-12-29 五 | 10.84 | 10.77 | 10.81 | 10.86 | 10.71 | 0.37% | 0.80% | 19624 | 2114万 | 26.36 | 34.26 | 29.96 | 77 | 众源新材 | 2023-12-28 四 | 10.40 | 10.32 | 10.77 | 10.82 | 10.21 | 4.36% | 1.30% | 31613 | 3370万 | 26.26 | 34.14 | 29.84 | 78 | 众源新材 | 2023-12-27 三 | 10.34 | 10.31 | 10.32 | 10.45 | 10.24 | 0.10% | 0.47% | 11388 | 1176万 | 25.16 | 32.71 | 28.6 | 79 | 众源新材 | 2023-12-26 二 | 10.46 | 10.45 | 10.31 | 10.56 | 10.27 | -1.34% | 0.62% | 15118 | 1566万 | 25.14 | 32.68 | 28.57 | 80 | 众源新材 | 2023-12-25 一 | 10.55 | 10.56 | 10.45 | 10.55 | 10.31 | -1.04% | 0.67% | 16378 | 1703万 | 25.48 | 33.12 | 28.96 | 81 | 众源新材 | 2023-12-22 五 | 10.62 | 10.62 | 10.56 | 10.74 | 10.45 | -0.56% | 0.71% | 17198 | 1818万 | 25.75 | 33.47 | 29.26 | 82 | 众源新材 | 2023-12-21 四 | 10.44 | 10.50 | 10.62 | 10.69 | 10.25 | 1.14% | 0.93% | 22718 | 2384万 | 25.89 | 33.66 | 29.43 | 83 | 众源新材 | 2023-12-20 三 | 10.60 | 10.57 | 10.50 | 10.70 | 10.47 | -0.66% | 0.47% | 11439 | 1210万 | 25.6 | 33.28 | 29.1 | 84 | 众源新材 | 2023-12-19 二 | 10.52 | 10.47 | 10.57 | 10.63 | 10.47 | 0.96% | 0.79% | 19349 | 2042万 | 25.77 | 33.5 | 29.29 | 85 | 众源新材 | 2023-12-18 一 | 10.70 | 10.69 | 10.47 | 10.72 | 10.44 | -2.06% | 0.85% | 20791 | 2193万 | 25.53 | 33.19 | 29.01 | 86 | 众源新材 | 2023-12-15 五 | 10.68 | 10.66 | 10.69 | 10.79 | 10.65 | 0.28% | 0.81% | 19666 | 2106万 | 26.06 | 33.88 | 29.62 | 87 | 众源新材 | 2023-12-14 四 | 10.74 | 10.74 | 10.66 | 10.90 | 10.62 | -0.74% | 1.06% | 25816 | 2777万 | 25.99 | 33.79 | 29.54 | 88 | 众源新材 | 2023-12-13 三 | 10.88 | 10.90 | 10.74 | 10.89 | 10.73 | -1.47% | 0.82% | 19961 | 2155万 | 26.19 | 34.04 | 29.76 | 89 | 众源新材 | 2023-12-12 二 | 10.87 | 10.92 | 10.90 | 10.97 | 10.64 | -0.18% | 1.45% | 35317 | 3803万 | 26.58 | 34.55 | 30.2 | 90 | 众源新材 | 2023-12-11 一 | 10.90 | 10.99 | 10.92 | 10.97 | 10.78 | -0.64% | 1.24% | 30241 | 3286万 | 26.63 | 34.61 | 30.26 | 91 | 众源新材 | 2023-12-08 五 | 11.13 | 11.13 | 10.99 | 11.17 | 10.94 | -1.26% | 1.30% | 31689 | 3503万 | 26.8 | 34.84 | 30.45 | 92 | 众源新材 | 2023-12-07 四 | 11.30 | 11.24 | 11.13 | 11.31 | 10.96 | -0.98% | 1.88% | 45794 | 5070万 | 27.14 | 35.28 | 30.84 | 93 | 众源新材 | 2023-12-06 三 | 10.85 | 10.90 | 11.24 | 11.26 | 10.81 | 3.12% | 3.06% | 74707 | 8352万 | 27.41 | 35.63 | 31.15 | 94 | 众源新材 | 2023-12-05 二 | 11.02 | 11.08 | 10.90 | 11.16 | 10.87 | -1.62% | 1.65% | 40344 | 4451万 | 26.58 | 34.55 | 30.2 | 95 | 众源新材 | 2023-12-04 一 | 11.08 | 11.02 | 11.08 | 11.16 | 11.00 | 0.54% | 1.51% | 36860 | 4083万 | 27.02 | 35.12 | 30.7 | 96 | 众源新材 | 2023-12-01 五 | 10.88 | 10.93 | 11.02 | 11.04 | 10.86 | 0.82% | 1.71% | 41689 | 4575万 | 26.87 | 34.93 | 30.54 | 97 | 众源新材 | 2023-11-30 四 | 11.23 | 11.24 | 10.93 | 11.23 | 10.72 | -2.76% | 2.57% | 62737 | 6871万 | 26.65 | 34.64 | 30.29 | 98 | 众源新材 | 2023-11-29 三 | 11.20 | 11.29 | 11.24 | 11.36 | 11.16 | -0.44% | 1.95% | 47456 | 5347万 | 27.41 | 35.63 | 31.15 | 99 | 众源新材 | 2023-11-28 二 | 11.15 | 11.21 | 11.29 | 11.31 | 10.90 | 0.71% | 3.10% | 75651 | 8444万 | 27.53 | 35.79 | 31.29 | 100 | 众源新材 | 2023-11-27 一 | 11.30 | 11.34 | 11.21 | 11.51 | 11.09 | -1.15% | 3.45% | 84030 | 9413万 | 27.33 | 35.53 | 31.06 | 101 | 众源新材 | 2023-11-24 五 | 11.50 | 11.53 | 11.34 | 11.77 | 11.27 | -1.65% | 4.14% | 100968 | 11536万 | 27.65 | 35.94 | 31.42 | 102 | 众源新材 | 2023-11-23 四 | 11.99 | 12.12 | 11.53 | 12.06 | 11.41 | -4.87% | 6.47% | 157777 | 18303万 | 28.11 | 36.55 | 31.95 | 103 | 众源新材 | 2023-11-22 三 | 11.84 | 11.96 | 12.12 | 13.16 | 11.57 | 1.34% | 9.21% | 224462 | 27268万 | 29.55 | 38.42 | 33.59 | 104 | 众源新材 | 2023-11-21 二 | 10.93 | 10.87 | 11.96 | 11.96 | 10.84 | 10.03% | 5.62% | 136922 | 15925万 | 29.16 | 37.91 | 33.14 | 105 | 众源新材 | 2023-11-20 一 | 10.90 | 10.78 | 10.87 | 10.90 | 10.76 | 0.83% | 0.67% | 16272 | 1764万 | 26.5 | 34.45 | 30.12 | 106 | 众源新材 | 2023-11-17 五 | 10.69 | 10.70 | 10.78 | 10.81 | 10.60 | 0.75% | 0.56% | 13602 | 1463万 | 26.28 | 34.17 | 29.87 | 107 | 众源新材 | 2023-11-16 四 | 10.76 | 10.76 | 10.70 | 10.84 | 10.67 | -0.56% | 0.66% | 16194 | 1741万 | 26.09 | 33.92 | 29.65 | 108 | 众源新材 | 2023-11-15 三 | 10.68 | 10.66 | 10.76 | 10.79 | 10.68 | 0.94% | 0.67% | 16421 | 1766万 | 26.24 | 34.11 | 29.82 | 109 | 众源新材 | 2023-11-14 二 | 10.66 | 10.66 | 10.66 | 10.76 | 10.59 | 0.00% | 0.54% | 13176 | 1407万 | 25.99 | 33.79 | 29.54 | 110 | 众源新材 | 2023-11-13 一 | 10.54 | 10.54 | 10.66 | 10.70 | 10.53 | 1.14% | 0.63% | 15279 | 1623万 | 25.99 | 33.79 | 29.54 | 111 | 众源新材 | 2023-11-10 五 | 10.59 | 10.55 | 10.54 | 10.61 | 10.43 | -0.09% | 0.47% | 11483 | 1210万 | 25.7 | 33.41 | 29.21 | 112 | 众源新材 | 2023-11-09 四 | 10.51 | 10.59 | 10.55 | 10.64 | 10.51 | -0.38% | 0.64% | 15707 | 1661万 | 25.72 | 33.44 | 29.23 | 113 | 众源新材 | 2023-11-08 三 | 10.65 | 10.66 | 10.59 | 10.68 | 10.50 | -0.66% | 0.72% | 17482 | 1851万 | 25.82 | 33.57 | 29.35 | 114 | 众源新材 | 2023-11-07 二 | 10.66 | 10.66 | 10.66 | 10.71 | 10.56 | 0.00% | 0.67% | 16267 | 1733万 | 25.99 | 33.79 | 29.54 | 115 | 众源新材 | 2023-11-06 一 | 10.57 | 10.53 | 10.66 | 10.74 | 10.53 | 1.23% | 0.72% | 17458 | 1856万 | 25.99 | 33.79 | 29.54 | 116 | 众源新材 | 2023-11-03 五 | 10.48 | 10.42 | 10.53 | 10.62 | 10.42 | 1.06% | 0.78% | 18967 | 1999万 | 25.67 | 33.38 | 29.18 | 117 | 众源新材 | 2023-11-02 四 | 10.75 | 10.56 | 10.42 | 10.90 | 10.42 | -1.33% | 0.79% | 19295 | 2043万 | 25.41 | 33.03 | 28.87 | 118 | 众源新材 | 2023-11-01 三 | 10.51 | 10.47 | 10.56 | 10.57 | 10.37 | 0.86% | 0.74% | 17994 | 1891万 | 25.75 | 33.47 | 29.26 | 119 | 众源新材 | 2023-10-31 二 | 10.53 | 10.52 | 10.47 | 10.59 | 10.40 | -0.48% | 0.66% | 16122 | 1687万 | 25.53 | 33.19 | 29.01 | 120 | 众源新材 | 2023-10-30 一 | 10.60 | 10.67 | 10.52 | 10.65 | 10.40 | -1.41% | 1.04% | 25264 | 2657万 | 25.65 | 33.35 | 29.15 | 121 | 众源新材 | 2023-10-27 五 | 10.22 | 10.28 | 10.67 | 10.68 | 10.22 | 3.79% | 1.32% | 32142 | 3381万 | 26.02 | 33.82 | 29.57 | 122 | 众源新材 | 2023-10-26 四 | 10.02 | 10.10 | 10.28 | 10.30 | 9.95 | 1.78% | 0.98% | 23833 | 2416万 | 25.07 | 32.58 | 24.84 | 123 | 众源新材 | 2023-10-25 三 | 10.05 | 10.03 | 10.10 | 10.21 | 10.05 | 0.70% | 0.72% | 17469 | 1769万 | 24.63 | 32.01 | 24.41 | 124 | 众源新材 | 2023-10-24 二 | 9.63 | 9.59 | 10.03 | 10.04 | 9.63 | 4.59% | 1.46% | 35618 | 3527万 | 24.46 | 31.79 | 24.24 | 125 | 众源新材 | 2023-10-23 一 | 10.02 | 10.04 | 9.59 | 10.02 | 9.54 | -4.48% | 1.19% | 29097 | 2837万 | 23.38 | 30.4 | 23.17 | 126 | XD众源新 | 2023-10-20 五 | 10.13 | 10.04 | 10.04 | 10.28 | 10.01 | 0.00% | 0.85% | 20667 | 2097万 | 24.48 | 31.82 | 24.26 | 127 | 众源新材 | 2023-10-19 四 | 10.23 | 10.24 | 10.24 | 10.40 | 10.15 | 0.00% | 0.73% | 17747 | 1823万 | 24.97 | 32.46 | 24.75 | 128 | 众源新材 | 2023-10-18 三 | 10.43 | 10.45 | 10.24 | 10.44 | 10.23 | -2.01% | 0.66% | 16021 | 1651万 | 24.97 | 32.46 | 24.75 | 129 | 众源新材 | 2023-10-17 二 | 10.45 | 10.46 | 10.45 | 10.53 | 10.38 | -0.10% | 0.57% | 13930 | 1453万 | 25.48 | 33.12 | 25.25 | 130 | 众源新材 | 2023-10-16 一 | 10.68 | 10.69 | 10.46 | 10.73 | 10.42 | -2.15% | 0.90% | 21950 | 2305万 | 25.5 | 33.16 | 25.28 | 131 | 众源新材 | 2023-10-13 五 | 10.87 | 10.90 | 10.69 | 10.90 | 10.61 | -1.93% | 0.81% | 19806 | 2122万 | 26.06 | 33.88 | 25.83 | 132 | 众源新材 | 2023-10-12 四 | 10.55 | 10.60 | 10.90 | 10.95 | 10.55 | 2.83% | 1.22% | 29716 | 3199万 | 26.58 | 34.55 | 26.34 | 133 | 众源新材 | 2023-10-11 三 | 10.75 | 10.70 | 10.60 | 10.78 | 10.52 | -0.93% | 1.02% | 24919 | 2643万 | 25.85 | 33.6 | 25.62 | 134 | 众源新材 | 2023-10-10 二 | 10.65 | 10.62 | 10.70 | 10.78 | 10.62 | 0.75% | 0.92% | 22452 | 2409万 | 26.09 | 33.92 | 25.86 | 135 | 众源新材 | 2023-10-09 一 | 10.84 | 10.82 | 10.62 | 10.84 | 10.53 | -1.85% | 0.94% | 22798 | 2421万 | 25.89 | 33.66 | 25.66 | 136 | 众源新材 | 2023-09-28 四 | 10.71 | 10.74 | 10.82 | 10.87 | 10.71 | 0.74% | 0.51% | 12521 | 1354万 | 26.38 | 34.3 | 26.15 | 137 | 众源新材 | 2023-09-27 三 | 10.60 | 10.64 | 10.74 | 10.81 | 10.56 | 0.94% | 0.74% | 18065 | 1936万 | 26.19 | 34.04 | 25.95 | 138 | 众源新材 | 2023-09-26 二 | 10.93 | 10.93 | 10.64 | 10.95 | 10.62 | -2.65% | 0.79% | 19227 | 2061万 | 25.94 | 33.73 | 25.71 | 139 | 众源新材 | 2023-09-25 一 | 11.04 | 11.08 | 10.93 | 11.18 | 10.81 | -1.35% | 0.76% | 18603 | 2032万 | 26.65 | 34.64 | 26.41 | 140 | 众源新材 | 2023-09-22 五 | 10.89 | 10.90 | 11.08 | 11.10 | 10.81 | 1.65% | 0.88% | 21578 | 2365万 | 27.02 | 35.12 | 26.78 | 141 | 众源新材 | 2023-09-21 四 | 11.01 | 11.03 | 10.90 | 11.06 | 10.86 | -1.18% | 0.60% | 14703 | 1607万 | 26.58 | 34.55 | 26.34 | 142 | 众源新材 | 2023-09-20 三 | 11.07 | 11.10 | 11.03 | 11.18 | 11.01 | -0.63% | 0.65% | 15790 | 1753万 | 26.89 | 34.96 | 26.65 | 143 | 众源新材 | 2023-09-19 二 | 11.36 | 11.30 | 11.10 | 11.36 | 11.05 | -1.77% | 0.65% | 15786 | 1759万 | 27.06 | 35.18 | 26.82 | 144 | 众源新材 | 2023-09-18 一 | 11.15 | 11.20 | 11.30 | 11.36 | 10.98 | 0.89% | 1.23% | 30006 | 3380万 | 27.55 | 35.82 | 27.31 | 145 | 众源新材 | 2023-09-15 五 | 11.35 | 11.27 | 11.20 | 11.37 | 11.12 | -0.62% | 0.87% | 21228 | 2385万 | 27.31 | 35.5 | 27.07 | 146 | 众源新材 | 2023-09-14 四 | 11.35 | 11.43 | 11.27 | 11.40 | 11.18 | -1.40% | 0.67% | 16304 | 1837万 | 27.48 | 35.72 | 27.23 | 147 | 众源新材 | 2023-09-13 三 | 11.72 | 11.82 | 11.43 | 11.75 | 11.33 | -3.30% | 1.20% | 29291 | 3362万 | 27.87 | 36.23 | 27.62 | 148 | 众源新材 | 2023-09-12 二 | 11.77 | 11.85 | 11.82 | 11.89 | 11.70 | -0.25% | 0.95% | 23167 | 2729万 | 28.82 | 37.47 | 28.56 | 149 | 众源新材 | 2023-09-11 一 | 11.75 | 11.69 | 11.85 | 11.93 | 11.63 | 1.37% | 0.78% | 19017 | 2245万 | 28.89 | 28.89 | 22.03 | 150 | 众源新材 | 2023-09-08 五 | 11.82 | 11.76 | 11.69 | 11.84 | 11.67 | -0.60% | 0.62% | 15160 | 1782万 | 28.5 | 28.5 | 21.73 | 151 | 众源新材 | 2023-09-07 四 | 12.05 | 12.04 | 11.76 | 12.06 | 11.71 | -2.33% | 0.92% | 22501 | 2663万 | 28.67 | 28.67 | 21.86 | 152 | 众源新材 | 2023-09-06 三 | 11.90 | 11.92 | 12.04 | 12.05 | 11.79 | 1.01% | 0.84% | 20592 | 2458万 | 29.36 | 29.36 | 22.38 | 153 | 众源新材 | 2023-09-05 二 | 11.84 | 11.87 | 11.92 | 11.95 | 11.77 | 0.42% | 0.92% | 22531 | 2677万 | 29.06 | 29.06 | 22.16 | 154 | 众源新材 | 2023-09-04 一 | 11.49 | 11.50 | 11.87 | 11.88 | 11.44 | 3.22% | 1.05% | 25697 | 3009万 | 28.94 | 28.94 | 22.06 | 155 | 众源新材 | 2023-09-01 五 | 11.50 | 11.37 | 11.50 | 11.53 | 11.33 | 1.14% | 0.84% | 20525 | 2353万 | 28.04 | 28.04 | 21.38 | 156 | 众源新材 | 2023-08-31 四 | 11.51 | 11.45 | 11.37 | 11.55 | 11.35 | -0.70% | 0.93% | 22755 | 2605万 | 27.72 | 27.72 | 21.14 | 157 | 众源新材 | 2023-08-30 三 | 11.43 | 11.39 | 11.45 | 11.62 | 11.39 | 0.53% | 0.89% | 21648 | 2492万 | 27.92 | 27.92 | 21.28 | 158 | 众源新材 | 2023-08-29 二 | 11.01 | 11.00 | 11.39 | 11.40 | 11.00 | 3.55% | 1.06% | 25851 | 2913万 | 27.77 | 27.77 | 21.17 | 159 | 众源新材 | 2023-08-28 一 | 11.94 | 10.93 | 11.00 | 11.94 | 10.94 | 0.64% | 1.47% | 35948 | 4014万 | 26.82 | 26.82 | 20.45 | 160 | 众源新材 | 2023-08-25 五 | 11.13 | 11.13 | 10.93 | 11.28 | 10.86 | -1.80% | 1.16% | 28302 | 3129万 | 26.65 | 26.65 | 20.32 | 161 | 众源新材 | 2023-08-23 三 | 11.55 | 11.48 | 11.10 | 11.55 | 11.00 | -3.31% | 0.91% | 22093 | 2481万 | 27.06 | 27.06 | 19.2 | 162 | 众源新材 | 2023-08-22 二 | 11.66 | 11.58 | 11.48 | 11.80 | 11.29 | -0.86% | 0.96% | 23308 | 2676万 | 27.99 | 27.99 | 19.86 |
|
行情刷新 | 流通股东
|