| 股票名称 | 代码 603663 | 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 | 三祥新材 | 2024-04-26 五 | 18.08 | 18.56 | 18.26 | 18.95 | 17.71 | -1.62% | 18.08% | 764199 | 140425万 | 77.19 | 77.43 | 123.92 | 2 | 三祥新材 | 2024-04-25 四 | 16.79 | 16.87 | 18.56 | 18.56 | 16.79 | 10.02% | 19.99% | 844797 | 153800万 | 78.45 | 78.7 | 125.96 | 3 | 三祥新材 | 2024-04-24 三 | 15.90 | 16.15 | 16.87 | 17.38 | 15.65 | 4.46% | 11.74% | 496049 | 83042万 | 71.31 | 71.53 | 114.49 | 4 | 三祥新材 | 2024-04-23 二 | 15.10 | 15.83 | 16.15 | 16.42 | 15.10 | 2.02% | 9.50% | 401434 | 64299万 | 68.27 | 68.48 | 109.6 | 5 | 三祥新材 | 2024-04-22 一 | 16.80 | 17.59 | 15.83 | 17.60 | 15.83 | -10.01% | 12.59% | 532198 | 88262万 | 66.91 | 67.12 | 107.43 | 6 | 三祥新材 | 2024-04-19 五 | 16.16 | 16.77 | 17.59 | 18.08 | 16.04 | 4.89% | 15.65% | 661623 | 111316万 | 74.35 | 74.58 | 119.37 | 7 | 三祥新材 | 2024-04-18 四 | 15.40 | 16.10 | 16.77 | 17.53 | 14.89 | 4.16% | 16.94% | 715846 | 117881万 | 70.89 | 71.11 | 67.48 | 8 | 三祥新材 | 2024-04-17 三 | 15.70 | 15.37 | 16.10 | 16.54 | 15.38 | 4.75% | 15.37% | 649713 | 103760万 | 68.05 | 68.27 | 64.78 | 9 | 三祥新材 | 2024-04-16 二 | 15.31 | 16.23 | 15.37 | 16.22 | 14.61 | -5.30% | 15.64% | 661186 | 100652万 | 64.97 | 65.17 | 61.85 | 10 | 三祥新材 | 2024-04-15 一 | 17.13 | 18.03 | 16.23 | 17.30 | 16.23 | -9.98% | 11.71% | 494874 | 81783万 | 68.6 | 68.82 | 65.31 | 11 | 三祥新材 | 2024-04-12 五 | 18.48 | 20.03 | 18.03 | 18.87 | 18.03 | -9.99% | 12.03% | 508305 | 92543万 | 76.21 | 76.45 | 72.55 | 12 | 三祥新材 | 2024-04-11 四 | 20.45 | 22.26 | 20.03 | 20.95 | 20.03 | -10.02% | 15.74% | 665353 | 134839万 | 84.67 | 84.93 | 80.6 | 13 | 三祥新材 | 2024-04-10 三 | 21.12 | 20.24 | 22.26 | 22.26 | 19.88 | 9.98% | 25.38% | 1072681 | 229687万 | 94.09 | 94.39 | 89.57 | 14 | 三祥新材 | 2024-04-09 二 | 18.29 | 18.40 | 20.24 | 20.24 | 18.29 | 10.00% | 17.76% | 750593 | 147646万 | 85.55 | 85.82 | 81.44 | 15 | 三祥新材 | 2024-04-08 一 | 19.89 | 19.86 | 18.40 | 21.85 | 18.30 | -7.35% | 24.88% | 1051554 | 219713万 | 77.78 | 78.02 | 74.04 | 16 | 三祥新材 | 2024-04-03 三 | 19.86 | 18.05 | 19.86 | 19.86 | 17.32 | 10.03% | 21.24% | 897897 | 172304万 | 83.95 | 84.21 | 79.91 | 17 | 三祥新材 | 2024-04-02 二 | 18.05 | 16.41 | 18.05 | 18.05 | 18.05 | 9.99% | 0.83% | 34996 | 6317万 | 76.3 | 76.54 | 72.63 | 18 | 三祥新材 | 2024-04-01 一 | 15.99 | 14.92 | 16.41 | 16.41 | 15.64 | 9.99% | 3.94% | 166549 | 26963万 | 69.35 | 69.56 | 66.01 | 19 | 三祥新材 | 2024-03-29 五 | 13.65 | 13.56 | 14.92 | 14.92 | 13.56 | 10.03% | 13.00% | 549167 | 79366万 | 63.05 | 63.25 | 60.02 | 20 | 三祥新材 | 2024-03-28 四 | 11.88 | 12.33 | 13.56 | 13.56 | 11.88 | 9.98% | 13.17% | 556379 | 71681万 | 57.3 | 57.48 | 54.55 | 21 | 三祥新材 | 2024-03-27 三 | 13.30 | 12.14 | 12.33 | 13.35 | 12.23 | 1.57% | 14.00% | 591491 | 76846万 | 52.11 | 52.27 | 49.6 | 22 | 三祥新材 | 2024-03-26 二 | 11.03 | 11.04 | 12.14 | 12.14 | 11.00 | 9.96% | 7.51% | 317373 | 37068万 | 51.3 | 51.46 | 48.84 | 23 | 三祥新材 | 2024-03-25 一 | 10.68 | 10.73 | 11.04 | 11.70 | 10.47 | 2.89% | 4.33% | 182792 | 20238万 | 46.65 | 46.8 | 44.41 | 24 | 三祥新材 | 2024-03-22 五 | 11.11 | 11.12 | 10.73 | 11.17 | 10.70 | -3.51% | 2.50% | 105847 | 11488万 | 45.34 | 45.49 | 43.16 | 25 | 三祥新材 | 2024-03-21 四 | 11.24 | 11.24 | 11.12 | 11.31 | 11.08 | -1.07% | 1.38% | 58524 | 6547万 | 46.99 | 47.14 | 44.73 | 26 | 三祥新材 | 2024-03-20 三 | 11.23 | 11.23 | 11.24 | 11.28 | 11.15 | 0.09% | 1.41% | 59702 | 6698万 | 47.5 | 47.65 | 45.22 | 27 | 三祥新材 | 2024-03-19 二 | 11.25 | 11.22 | 11.23 | 11.34 | 11.18 | 0.09% | 1.56% | 65962 | 7422万 | 47.46 | 47.61 | 45.18 | 28 | 三祥新材 | 2024-03-18 一 | 11.30 | 11.29 | 11.22 | 11.31 | 11.09 | -0.62% | 2.21% | 93501 | 10468万 | 47.42 | 47.56 | 45.14 | 29 | 三祥新材 | 2024-03-15 五 | 11.02 | 11.07 | 11.29 | 11.30 | 10.97 | 1.99% | 2.00% | 84445 | 9451万 | 47.71 | 47.86 | 45.42 | 30 | 三祥新材 | 2024-03-14 四 | 11.09 | 11.28 | 11.07 | 11.23 | 10.85 | -1.86% | 2.43% | 102777 | 11339万 | 46.78 | 46.93 | 44.53 | 31 | 三祥新材 | 2024-03-08 五 | 10.76 | 10.75 | 11.06 | 11.07 | 10.73 | 2.88% | 2.52% | 106369 | 11666万 | 46.74 | 46.88 | 44.49 | 32 | 三祥新材 | 2024-03-07 四 | 10.76 | 10.72 | 10.75 | 11.03 | 10.72 | 0.28% | 2.29% | 96712 | 10491万 | 45.43 | 45.57 | 43.25 | 33 | 三祥新材 | 2024-03-06 三 | 10.40 | 10.47 | 10.72 | 10.88 | 10.40 | 2.39% | 2.26% | 95339 | 10230万 | 45.3 | 45.44 | 43.12 | 34 | 三祥新材 | 2024-03-05 二 | 10.65 | 10.65 | 10.47 | 10.66 | 10.40 | -1.69% | 1.33% | 56355 | 5913万 | 44.25 | 44.38 | 42.12 | 35 | 三祥新材 | 2024-03-04 一 | 10.74 | 10.69 | 10.65 | 10.78 | 10.45 | -0.37% | 1.65% | 69691 | 7400万 | 45.01 | 45.15 | 42.84 | 36 | 三祥新材 | 2024-03-01 五 | 10.57 | 10.53 | 10.69 | 10.84 | 10.55 | 1.52% | 2.01% | 84753 | 9071万 | 45.18 | 45.32 | 43 | 37 | 三祥新材 | 2024-02-29 四 | 10.15 | 10.21 | 10.53 | 10.58 | 10.08 | 3.13% | 2.62% | 110662 | 11496万 | 44.5 | 44.64 | 42.36 | 38 | 三祥新材 | 2024-02-28 三 | 10.86 | 10.87 | 10.21 | 11.22 | 10.20 | -6.07% | 3.82% | 161543 | 17313万 | 43.15 | 43.28 | 41.07 | 39 | 三祥新材 | 2024-02-27 二 | 10.53 | 10.60 | 10.87 | 10.89 | 10.46 | 2.55% | 2.43% | 102752 | 11065万 | 45.94 | 46.08 | 43.73 | 40 | 三祥新材 | 2024-02-26 一 | 10.40 | 10.42 | 10.60 | 10.77 | 10.30 | 1.73% | 3.71% | 156798 | 16585万 | 44.8 | 44.93 | 42.64 | 41 | 三祥新材 | 2024-02-23 五 | 9.82 | 9.82 | 10.42 | 10.66 | 9.69 | 6.11% | 4.22% | 178457 | 18079万 | 44.03 | 44.17 | 41.92 | 42 | 三祥新材 | 2024-02-22 四 | 9.68 | 9.68 | 9.82 | 9.86 | 9.56 | 1.45% | 2.42% | 102364 | 9954万 | 41.5 | 41.63 | 39.5 | 43 | 三祥新材 | 2024-02-21 三 | 9.43 | 9.62 | 9.68 | 9.94 | 9.43 | 0.62% | 2.24% | 94627 | 9264万 | 40.91 | 41.03 | 38.94 | 44 | 三祥新材 | 2024-02-20 二 | 9.40 | 9.48 | 9.62 | 9.81 | 9.16 | 1.48% | 2.23% | 94201 | 8948万 | 40.65 | 40.78 | 38.7 | 45 | 三祥新材 | 2024-02-19 一 | 9.40 | 9.38 | 9.48 | 9.67 | 9.39 | 1.07% | 2.26% | 95435 | 9057万 | 40.06 | 40.19 | 38.14 | 46 | 三祥新材 | 2024-02-08 四 | 8.83 | 8.94 | 9.38 | 9.42 | 8.77 | 4.92% | 2.57% | 108564 | 9928万 | 39.64 | 39.76 | 37.73 | 47 | 三祥新材 | 2024-02-07 三 | 8.86 | 8.57 | 8.94 | 9.18 | 8.67 | 4.32% | 2.87% | 121486 | 10889万 | 37.78 | 37.9 | 35.96 | 48 | 三祥新材 | 2024-02-06 二 | 8.00 | 8.16 | 8.57 | 8.88 | 7.66 | 5.02% | 3.08% | 130101 | 10815万 | 36.22 | 36.33 | 34.48 | 49 | 三祥新材 | 2024-02-05 一 | 9.04 | 9.06 | 8.16 | 9.04 | 8.15 | -9.93% | 3.62% | 152949 | 12793万 | 34.48 | 34.59 | 32.83 | 50 | 三祥新材 | 2024-02-02 五 | 9.84 | 9.84 | 9.06 | 10.02 | 8.86 | -7.93% | 5.03% | 212732 | 19789万 | 38.29 | 38.41 | 36.45 | 51 | 三祥新材 | 2024-02-01 四 | 9.69 | 10.22 | 9.84 | 10.26 | 9.45 | -3.72% | 3.92% | 165634 | 16368万 | 41.58 | 41.71 | 39.58 | 52 | 三祥新材 | 2024-01-31 三 | 11.10 | 11.36 | 10.22 | 11.34 | 10.22 | -10.04% | 4.83% | 203930 | 21983万 | 43.19 | 43.32 | 41.11 | 53 | 三祥新材 | 2024-01-30 二 | 11.26 | 11.28 | 11.36 | 11.77 | 10.70 | 0.71% | 4.09% | 172941 | 19411万 | 48.01 | 48.16 | 45.7 | 54 | 三祥新材 | 2024-01-29 一 | 12.33 | 12.15 | 11.28 | 12.43 | 11.15 | -7.16% | 5.88% | 248371 | 28870万 | 47.67 | 47.82 | 45.38 | 55 | 三祥新材 | 2024-01-26 五 | 12.18 | 12.41 | 12.15 | 12.68 | 12.00 | -2.10% | 6.47% | 273582 | 33695万 | 51.35 | 51.51 | 48.88 | 56 | 三祥新材 | 2024-01-25 四 | 12.49 | 12.95 | 12.41 | 12.60 | 12.02 | -4.17% | 8.70% | 367574 | 45181万 | 52.44 | 52.61 | 49.92 | 57 | 三祥新材 | 2024-01-24 三 | 11.98 | 12.31 | 12.95 | 13.20 | 11.96 | 5.20% | 11.36% | 480018 | 59877万 | 54.73 | 54.9 | 52.1 | 58 | 三祥新材 | 2024-01-23 二 | 11.95 | 11.95 | 12.31 | 12.90 | 11.77 | 3.01% | 12.78% | 540063 | 65736万 | 52.02 | 52.18 | 49.52 | 59 | 三祥新材 | 2024-01-22 一 | 10.84 | 10.86 | 11.95 | 11.95 | 10.54 | 10.04% | 9.63% | 406761 | 47387万 | 50.5 | 50.66 | 48.07 | 60 | 三祥新材 | 2024-01-19 五 | 11.31 | 11.48 | 10.86 | 11.35 | 10.85 | -5.40% | 3.20% | 135251 | 14946万 | 45.89 | 46.04 | 43.69 | 61 | 三祥新材 | 2024-01-18 四 | 10.80 | 11.10 | 11.48 | 11.48 | 10.50 | 3.42% | 4.58% | 193620 | 21252万 | 48.51 | 48.67 | 46.18 | 62 | 三祥新材 | 2024-01-17 三 | 11.69 | 11.85 | 11.10 | 11.73 | 11.05 | -6.33% | 4.33% | 182848 | 20744万 | 46.91 | 47.05 | 44.65 | 63 | 三祥新材 | 2024-01-16 二 | 12.02 | 12.17 | 11.85 | 12.17 | 11.66 | -2.63% | 5.30% | 224028 | 26547万 | 50.08 | 50.23 | 47.67 | 64 | 三祥新材 | 2024-01-15 一 | 12.00 | 11.83 | 12.17 | 12.45 | 11.82 | 2.87% | 7.92% | 334718 | 40573万 | 51.43 | 51.59 | 48.96 | 65 | 三祥新材 | 2024-01-12 五 | 11.25 | 11.28 | 11.83 | 12.41 | 11.10 | 4.88% | 9.15% | 386684 | 46078万 | 49.99 | 50.15 | 47.59 | 66 | 三祥新材 | 2024-01-11 四 | 11.00 | 11.27 | 11.28 | 11.42 | 10.93 | 0.09% | 4.08% | 172408 | 19273万 | 47.67 | 47.82 | 45.38 | 67 | 三祥新材 | 2024-01-10 三 | 11.08 | 11.26 | 11.27 | 11.60 | 10.78 | 0.09% | 5.65% | 238696 | 26717万 | 47.63 | 47.78 | 45.34 | 68 | 三祥新材 | 2024-01-09 二 | 11.50 | 11.88 | 11.26 | 11.70 | 11.07 | -5.22% | 6.84% | 289091 | 32889万 | 47.58 | 47.73 | 45.3 | 69 | 三祥新材 | 2024-01-08 一 | 11.36 | 11.53 | 11.88 | 12.43 | 11.30 | 3.04% | 10.12% | 427824 | 50666万 | 50.2 | 50.36 | 47.79 | 70 | 三祥新材 | 2024-01-05 五 | 11.43 | 10.84 | 11.53 | 11.92 | 11.13 | 6.37% | 11.14% | 470593 | 54756万 | 48.73 | 48.88 | 46.38 | 71 | 三祥新材 | 2024-01-04 四 | 10.85 | 10.87 | 10.84 | 10.96 | 10.76 | -0.28% | 1.75% | 74084 | 8039万 | 45.81 | 45.95 | 43.61 | 72 | 三祥新材 | 2024-01-03 三 | 11.01 | 11.05 | 10.87 | 11.13 | 10.78 | -1.63% | 2.97% | 125558 | 13712万 | 45.94 | 46.08 | 43.73 | 73 | 三祥新材 | 2024-01-02 二 | 11.02 | 10.99 | 11.05 | 11.18 | 10.92 | 0.55% | 2.96% | 125034 | 13779万 | 46.67 | 46.82 | 44.43 | 74 | 三祥新材 | 2023-12-29 五 | 10.89 | 10.91 | 10.99 | 11.07 | 10.72 | 0.73% | 3.93% | 165782 | 18054万 | 46.42 | 46.56 | 44.19 | 75 | 三祥新材 | 2023-12-28 四 | 10.70 | 10.75 | 10.91 | 11.00 | 10.66 | 1.49% | 4.93% | 208181 | 22674万 | 46.08 | 46.22 | 43.86 | 76 | 三祥新材 | 2023-12-27 三 | 10.62 | 10.69 | 10.75 | 10.91 | 10.56 | 0.56% | 4.98% | 210152 | 22590万 | 45.4 | 45.54 | 43.22 | 77 | 三祥新材 | 2023-12-26 二 | 10.31 | 10.16 | 10.69 | 10.94 | 10.23 | 5.22% | 5.81% | 245315 | 25986万 | 45.15 | 45.29 | 42.98 | 78 | 三祥新材 | 2023-12-25 一 | 10.20 | 10.20 | 10.16 | 10.23 | 10.08 | -0.39% | 0.93% | 39245 | 3987万 | 42.91 | 43.05 | 40.85 | 79 | 三祥新材 | 2023-12-22 五 | 10.30 | 10.33 | 10.20 | 10.38 | 10.13 | -1.26% | 1.26% | 53020 | 5429万 | 43.08 | 43.21 | 41.01 | 80 | 三祥新材 | 2023-12-21 四 | 10.30 | 10.12 | 10.33 | 10.38 | 9.95 | 2.08% | 1.65% | 69625 | 7093万 | 43.63 | 43.77 | 41.53 | 81 | 三祥新材 | 2023-12-20 三 | 10.18 | 10.18 | 10.12 | 10.31 | 10.08 | -0.59% | 0.89% | 37485 | 3825万 | 42.74 | 42.88 | 40.69 | 82 | 三祥新材 | 2023-12-19 二 | 10.24 | 10.25 | 10.18 | 10.27 | 10.05 | -0.68% | 1.20% | 50586 | 5133万 | 43 | 43.13 | 40.93 | 83 | 三祥新材 | 2023-12-18 一 | 10.36 | 10.41 | 10.25 | 10.45 | 10.20 | -1.54% | 1.37% | 58017 | 5976万 | 43.29 | 43.43 | 41.21 | 84 | 三祥新材 | 2023-12-15 五 | 10.40 | 10.40 | 10.41 | 10.56 | 10.38 | 0.10% | 1.31% | 55265 | 5790万 | 43.97 | 44.1 | 41.85 | 85 | 三祥新材 | 2023-12-14 四 | 10.45 | 10.46 | 10.40 | 10.59 | 10.36 | -0.57% | 1.29% | 54652 | 5716万 | 43.93 | 44.06 | 41.81 | 86 | 三祥新材 | 2023-12-13 三 | 10.58 | 10.60 | 10.46 | 10.60 | 10.45 | -1.32% | 1.29% | 54443 | 5731万 | 44.18 | 44.32 | 42.05 | 87 | 三祥新材 | 2023-12-12 二 | 10.51 | 10.56 | 10.60 | 10.64 | 10.49 | 0.38% | 1.65% | 69889 | 7388万 | 44.77 | 44.91 | 42.62 | 88 | 三祥新材 | 2023-12-11 一 | 10.43 | 10.39 | 10.56 | 10.57 | 10.20 | 1.64% | 1.82% | 76920 | 8025万 | 44.6 | 44.74 | 42.46 | 89 | 三祥新材 | 2023-12-08 五 | 10.63 | 10.67 | 10.39 | 10.70 | 10.35 | -2.62% | 3.14% | 132680 | 13921万 | 43.88 | 44.02 | 41.77 | 90 | 三祥新材 | 2023-12-07 四 | 10.89 | 10.94 | 10.67 | 10.89 | 10.58 | -2.47% | 3.16% | 133466 | 14218万 | 45.07 | 45.21 | 42.9 | 91 | 三祥新材 | 2023-12-06 三 | 10.59 | 10.60 | 10.94 | 11.05 | 10.54 | 3.21% | 4.97% | 209847 | 22805万 | 46.21 | 46.35 | 43.98 | 92 | 三祥新材 | 2023-12-05 二 | 10.57 | 10.69 | 10.60 | 10.82 | 10.54 | -0.84% | 2.72% | 115074 | 12269万 | 44.77 | 44.91 | 42.62 | 93 | 三祥新材 | 2023-12-04 一 | 10.63 | 10.59 | 10.69 | 10.78 | 10.56 | 0.94% | 2.74% | 115847 | 12375万 | 45.15 | 45.29 | 42.98 | 94 | 三祥新材 | 2023-12-01 五 | 10.48 | 10.45 | 10.59 | 10.60 | 10.41 | 1.34% | 2.61% | 110347 | 11600万 | 44.73 | 44.87 | 42.58 | 95 | 三祥新材 | 2023-11-30 四 | 10.64 | 10.55 | 10.45 | 10.75 | 10.40 | -0.95% | 3.32% | 140430 | 14830万 | 44.14 | 44.27 | 42.01 | 96 | 三祥新材 | 2023-11-29 三 | 10.80 | 10.75 | 10.55 | 10.80 | 10.47 | -1.86% | 3.72% | 156933 | 16708万 | 44.56 | 44.7 | 42.42 | 97 | 三祥新材 | 2023-11-28 二 | 10.33 | 10.42 | 10.75 | 10.79 | 10.30 | 3.17% | 5.64% | 238142 | 25349万 | 45.4 | 45.54 | 43.22 | 98 | 三祥新材 | 2023-11-24 五 | 10.50 | 11.61 | 10.47 | 11.00 | 10.47 | -9.82% | 11.45% | 483705 | 51414万 | 44.22 | 44.36 | 42.1 | 99 | 三祥新材 | 2023-11-23 四 | 12.92 | 12.90 | 11.61 | 13.89 | 11.61 | -10.00% | 15.43% | 651783 | 81442万 | 49.04 | 49.19 | 46.68 | 100 | 三祥新材 | 2023-11-22 三 | 12.90 | 11.73 | 12.90 | 12.90 | 12.90 | 9.97% | 3.12% | 131878 | 17012万 | 54.48 | 54.65 | 51.86 | 101 | 三祥新材 | 2023-11-21 二 | 11.00 | 10.66 | 11.73 | 11.73 | 10.98 | 10.04% | 4.82% | 203682 | 23606万 | 49.54 | 49.7 | 47.16 | 102 | 三祥新材 | 2023-11-20 一 | 9.73 | 9.69 | 10.66 | 10.66 | 9.65 | 10.01% | 2.98% | 125997 | 12982万 | 45.02 | 45.16 | 42.86 | 103 | 三祥新材 | 2023-11-17 五 | 9.36 | 9.40 | 9.69 | 9.70 | 9.35 | 3.09% | 1.45% | 61156 | 5865万 | 40.93 | 41.05 | 38.96 | 104 | 三祥新材 | 2023-11-16 四 | 9.47 | 9.50 | 9.40 | 9.50 | 9.39 | -1.05% | 0.62% | 26358 | 2490万 | 39.7 | 39.83 | 37.79 | 105 | 三祥新材 | 2023-11-15 三 | 9.43 | 9.39 | 9.50 | 9.53 | 9.42 | 1.17% | 0.78% | 32788 | 3107万 | 40.12 | 40.25 | 38.2 | 106 | 三祥新材 | 2023-11-14 二 | 9.47 | 9.44 | 9.39 | 9.49 | 9.35 | -0.53% | 0.71% | 29801 | 2802万 | 39.66 | 39.78 | 37.75 | 107 | 三祥新材 | 2023-11-13 一 | 9.35 | 9.34 | 9.44 | 9.47 | 9.31 | 1.07% | 0.70% | 29388 | 2760万 | 39.87 | 39.99 | 37.95 | 108 | 三祥新材 | 2023-11-10 五 | 9.37 | 9.42 | 9.34 | 9.42 | 9.31 | -0.85% | 0.54% | 22620 | 2115万 | 39.45 | 39.57 | 37.55 | 109 | 三祥新材 | 2023-11-09 四 | 9.38 | 9.38 | 9.42 | 9.47 | 9.33 | 0.43% | 0.87% | 36628 | 3447万 | 39.79 | 39.91 | 37.87 | 110 | 三祥新材 | 2023-11-08 三 | 9.37 | 9.41 | 9.38 | 9.42 | 9.25 | -0.32% | 0.81% | 34191 | 3196万 | 39.62 | 39.74 | 37.71 | 111 | 三祥新材 | 2023-11-07 二 | 9.39 | 9.39 | 9.41 | 9.46 | 9.30 | 0.21% | 0.66% | 28017 | 2628万 | 39.74 | 39.87 | 37.83 | 112 | 三祥新材 | 2023-11-06 一 | 9.27 | 9.16 | 9.39 | 9.40 | 9.20 | 2.51% | 0.90% | 38168 | 3555万 | 39.66 | 39.78 | 37.75 | 113 | 三祥新材 | 2023-11-03 五 | 9.07 | 9.03 | 9.16 | 9.21 | 9.05 | 1.44% | 0.63% | 26808 | 2455万 | 38.69 | 38.81 | 36.83 | 114 | 三祥新材 | 2023-11-02 四 | 9.16 | 9.16 | 9.03 | 9.23 | 9.01 | -1.42% | 0.71% | 29946 | 2725万 | 38.14 | 38.26 | 36.31 | 115 | 三祥新材 | 2023-11-01 三 | 9.06 | 9.11 | 9.16 | 9.21 | 9.06 | 0.55% | 0.99% | 41849 | 3827万 | 38.69 | 38.81 | 36.83 | 116 | 三祥新材 | 2023-10-31 二 | 9.01 | 9.06 | 9.11 | 9.13 | 8.98 | 0.55% | 1.17% | 49318 | 4478万 | 38.48 | 38.6 | 36.63 | 117 | 三祥新材 | 2023-10-30 一 | 9.51 | 9.72 | 9.06 | 9.56 | 8.93 | -6.79% | 3.50% | 147714 | 13492万 | 38.27 | 38.38 | 36.43 | 118 | 三祥新材 | 2023-10-27 五 | 9.63 | 9.62 | 9.72 | 9.73 | 9.46 | 1.04% | 0.69% | 29206 | 2820万 | 41.05 | 41.18 | 27.82 | 119 | 三祥新材 | 2023-10-26 四 | 9.60 | 9.60 | 9.62 | 9.63 | 9.41 | 0.21% | 0.55% | 23158 | 2205万 | 40.63 | 40.76 | 27.53 | 120 | 三祥新材 | 2023-10-25 三 | 9.55 | 9.49 | 9.60 | 9.69 | 9.51 | 1.16% | 0.60% | 25251 | 2429万 | 40.55 | 40.67 | 27.47 | 121 | 三祥新材 | 2023-10-24 二 | 9.24 | 9.22 | 9.49 | 9.53 | 9.23 | 2.93% | 0.76% | 32112 | 3029万 | 40.08 | 40.21 | 27.16 | 122 | 三祥新材 | 2023-10-23 一 | 9.60 | 9.56 | 9.22 | 9.60 | 9.18 | -3.56% | 0.76% | 31923 | 2976万 | 38.94 | 39.06 | 26.39 | 123 | 三祥新材 | 2023-10-20 五 | 9.57 | 9.62 | 9.56 | 9.74 | 9.53 | -0.62% | 0.55% | 23274 | 2237万 | 40.38 | 40.5 | 27.36 | 124 | 三祥新材 | 2023-10-19 四 | 9.69 | 9.70 | 9.62 | 9.85 | 9.58 | -0.82% | 0.62% | 26362 | 2553万 | 40.63 | 40.76 | 27.53 | 125 | 三祥新材 | 2023-10-18 三 | 9.87 | 9.87 | 9.70 | 9.89 | 9.68 | -1.72% | 0.56% | 23552 | 2294万 | 40.97 | 41.1 | 27.76 | 126 | 三祥新材 | 2023-10-17 二 | 9.94 | 9.90 | 9.87 | 9.94 | 9.80 | -0.30% | 0.49% | 20885 | 2062万 | 41.69 | 41.82 | 28.25 | 127 | 三祥新材 | 2023-10-16 一 | 10.12 | 10.14 | 9.90 | 10.20 | 9.82 | -2.37% | 0.91% | 38255 | 3807万 | 41.81 | 41.94 | 28.33 | 128 | 三祥新材 | 2023-10-13 五 | 10.25 | 10.28 | 10.14 | 10.25 | 10.10 | -1.36% | 0.65% | 27512 | 2795万 | 42.83 | 42.96 | 29.02 | 129 | 三祥新材 | 2023-10-12 四 | 10.24 | 10.17 | 10.28 | 10.32 | 10.14 | 1.08% | 0.61% | 25603 | 2623万 | 43.42 | 43.55 | 29.42 | 130 | 三祥新材 | 2023-10-11 三 | 10.06 | 10.06 | 10.17 | 10.31 | 10.00 | 1.09% | 1.03% | 43451 | 4420万 | 42.95 | 43.09 | 29.11 | 131 | 三祥新材 | 2023-10-10 二 | 10.04 | 10.06 | 10.06 | 10.22 | 10.02 | 0.00% | 0.64% | 26908 | 2717万 | 42.49 | 42.62 | 28.79 | 132 | 三祥新材 | 2023-10-09 一 | 10.08 | 10.08 | 10.06 | 10.13 | 9.93 | -0.20% | 0.65% | 27477 | 2755万 | 42.49 | 42.62 | 28.79 | 133 | 三祥新材 | 2023-09-28 四 | 10.10 | 10.04 | 10.08 | 10.15 | 10.01 | 0.40% | 0.52% | 21862 | 2201万 | 42.57 | 42.7 | 28.84 | 134 | 三祥新材 | 2023-09-27 三 | 9.92 | 9.92 | 10.04 | 10.17 | 9.86 | 1.21% | 0.65% | 27350 | 2747万 | 42.4 | 42.53 | 28.73 | 135 | 三祥新材 | 2023-09-26 二 | 9.95 | 10.02 | 9.92 | 10.02 | 9.90 | -1.00% | 0.49% | 20832 | 2069万 | 41.89 | 42.02 | 28.39 | 136 | 三祥新材 | 2023-09-25 一 | 10.06 | 10.07 | 10.02 | 10.07 | 9.91 | -0.50% | 0.48% | 20154 | 2012万 | 42.31 | 42.44 | 28.67 | 137 | 三祥新材 | 2023-09-22 五 | 9.93 | 9.92 | 10.07 | 10.09 | 9.85 | 1.51% | 0.60% | 25294 | 2522万 | 42.52 | 42.66 | 28.81 | 138 | 三祥新材 | 2023-09-21 四 | 10.01 | 10.04 | 9.92 | 10.06 | 9.90 | -1.20% | 0.62% | 26091 | 2596万 | 41.89 | 42.02 | 28.39 | 139 | 三祥新材 | 2023-09-20 三 | 10.07 | 10.04 | 10.04 | 10.15 | 10.02 | 0.00% | 0.82% | 34649 | 3486万 | 42.4 | 42.53 | 28.73 | 140 | 三祥新材 | 2023-09-19 二 | 10.31 | 10.31 | 10.04 | 10.31 | 10.01 | -2.62% | 0.73% | 31020 | 3134万 | 42.4 | 42.53 | 28.73 | 141 | 三祥新材 | 2023-09-18 一 | 10.27 | 10.33 | 10.31 | 10.45 | 10.15 | -0.19% | 0.67% | 28125 | 2907万 | 43.54 | 43.67 | 29.5 | 142 | 三祥新材 | 2023-09-15 五 | 10.25 | 10.24 | 10.33 | 10.50 | 10.22 | 0.88% | 0.84% | 35573 | 3673万 | 43.62 | 43.76 | 29.56 | 143 | 三祥新材 | 2023-09-14 四 | 10.38 | 10.34 | 10.24 | 10.38 | 10.13 | -0.97% | 0.95% | 40165 | 4103万 | 43.24 | 43.38 | 29.3 | 144 | 三祥新材 | 2023-09-13 三 | 10.53 | 10.50 | 10.34 | 10.61 | 10.27 | -1.52% | 1.00% | 42299 | 4393万 | 43.66 | 43.8 | 29.59 | 145 | 三祥新材 | 2023-09-12 二 | 10.65 | 10.58 | 10.50 | 10.69 | 10.47 | -0.76% | 1.23% | 51793 | 5447万 | 44.34 | 44.48 | 30.04 | 146 | 三祥新材 | 2023-09-11 一 | 10.80 | 10.86 | 10.58 | 10.92 | 10.42 | -2.58% | 2.75% | 116125 | 12319万 | 44.68 | 44.82 | 30.27 | 147 | 三祥新材 | 2023-09-08 五 | 10.62 | 10.59 | 10.86 | 10.93 | 10.56 | 2.55% | 2.24% | 94443 | 10168万 | 45.86 | 46 | 31.07 | 148 | 三祥新材 | 2023-09-07 四 | 10.55 | 10.58 | 10.59 | 10.99 | 10.51 | 0.09% | 2.95% | 124522 | 13325万 | 44.72 | 44.86 | 30.3 | 149 | 三祥新材 | 2023-09-06 三 | 10.21 | 10.27 | 10.58 | 10.61 | 10.14 | 3.02% | 1.73% | 73210 | 7609万 | 44.68 | 44.82 | 30.27 | 150 | 三祥新材 | 2023-09-05 二 | 9.96 | 10.00 | 10.27 | 10.41 | 9.94 | 2.70% | 1.72% | 72633 | 7421万 | 43.37 | 43.5 | 29.39 | 151 | 三祥新材 | 2023-09-04 一 | 9.74 | 9.73 | 10.00 | 10.03 | 9.70 | 2.77% | 1.03% | 43434 | 4303万 | 42.23 | 42.36 | 28.61 | 152 | 三祥新材 | 2023-09-01 五 | 9.73 | 9.66 | 9.73 | 9.83 | 9.66 | 0.72% | 0.59% | 24741 | 2411万 | 41.09 | 41.22 | 27.84 | 153 | 三祥新材 | 2023-08-31 四 | 9.69 | 9.72 | 9.66 | 9.75 | 9.63 | -0.62% | 0.43% | 18178 | 1758万 | 40.79 | 40.92 | 27.64 | 154 | 三祥新材 | 2023-08-30 三 | 9.69 | 9.68 | 9.72 | 9.88 | 9.64 | 0.41% | 0.82% | 34639 | 3380万 | 41.05 | 41.17 | 27.81 | 155 | 三祥新材 | 2023-08-29 二 | 9.42 | 9.41 | 9.68 | 9.72 | 9.38 | 2.87% | 0.75% | 31700 | 3037万 | 40.88 | 41 | 27.7 | 156 | 三祥新材 | 2023-08-28 一 | 9.91 | 9.40 | 9.41 | 9.96 | 9.39 | 0.11% | 1.17% | 49346 | 4747万 | 39.74 | 39.86 | 26.93 | 157 | 三祥新材 | 2023-08-25 五 | 9.50 | 9.54 | 9.40 | 9.59 | 9.36 | -1.47% | 0.69% | 29201 | 2759万 | 39.69 | 39.82 | 26.9 | 158 | 三祥新材 | 2023-08-23 三 | 9.70 | 9.71 | 9.56 | 9.73 | 9.53 | -1.54% | 0.57% | 23988 | 2303万 | 40.37 | 40.5 | 27.36 | 159 | 三祥新材 | 2023-08-22 二 | 9.70 | 9.64 | 9.71 | 9.83 | 9.53 | 0.73% | 0.78% | 32987 | 3180万 | 41 | 41.13 | 27.78 |
|
行情刷新 | 流通股东
|