| 股票名称 | 代码 603681 | 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 | 永冠新材 | 2024-04-30 二 | 14.00 | 13.38 | 14.04 | 14.65 | 14.00 | 4.93% | 5.04% | 96257 | 13728万 | 26.83 | 26.83 | 17.96 | 2 | 永冠新材 | 2024-04-29 一 | 13.02 | 12.99 | 13.38 | 13.40 | 13.02 | 3.00% | 1.70% | 32488 | 4312万 | 25.57 | 25.57 | 66.86 | 3 | 永冠新材 | 2024-04-26 五 | 12.94 | 12.81 | 12.99 | 13.03 | 12.71 | 1.41% | 0.93% | 17830 | 2305万 | 24.83 | 24.83 | 64.91 | 4 | 永冠新材 | 2024-04-25 四 | 12.78 | 12.66 | 12.81 | 13.00 | 12.56 | 1.18% | 0.94% | 17932 | 2301万 | 24.48 | 24.48 | 64.01 | 5 | 永冠新材 | 2024-04-24 三 | 12.45 | 12.43 | 12.66 | 12.66 | 12.38 | 1.85% | 0.55% | 10443 | 1310万 | 24.2 | 24.2 | 63.26 | 6 | 永冠新材 | 2024-04-23 二 | 12.54 | 12.43 | 12.43 | 12.62 | 12.35 | 0.00% | 0.54% | 10272 | 1280万 | 23.76 | 23.76 | 62.12 | 7 | 永冠新材 | 2024-04-22 一 | 12.66 | 12.67 | 12.43 | 12.79 | 12.35 | -1.89% | 0.86% | 16468 | 2052万 | 23.76 | 23.76 | 62.12 | 8 | 永冠新材 | 2024-04-19 五 | 12.44 | 12.50 | 12.67 | 12.83 | 12.44 | 1.36% | 1.34% | 25649 | 3247万 | 24.22 | 24.22 | 63.31 | 9 | 永冠新材 | 2024-04-18 四 | 12.65 | 12.51 | 12.50 | 12.86 | 12.35 | -0.08% | 1.59% | 30315 | 3825万 | 23.89 | 23.89 | 62.47 | 10 | 永冠新材 | 2024-04-17 三 | 11.71 | 11.37 | 12.51 | 12.51 | 11.71 | 10.03% | 1.98% | 37922 | 4643万 | 23.91 | 23.91 | 62.51 | 11 | 永冠新材 | 2024-04-16 二 | 12.19 | 12.36 | 11.37 | 12.22 | 11.31 | -8.01% | 2.32% | 44270 | 5120万 | 21.73 | 21.73 | 56.82 | 12 | 永冠新材 | 2024-04-15 一 | 13.03 | 13.03 | 12.36 | 13.11 | 12.10 | -5.14% | 2.43% | 46451 | 5838万 | 23.62 | 23.62 | 61.77 | 13 | 永冠新材 | 2024-04-12 五 | 12.82 | 12.93 | 13.03 | 13.21 | 12.82 | 0.77% | 1.03% | 19646 | 2560万 | 24.9 | 24.9 | 65.11 | 14 | 永冠新材 | 2024-04-11 四 | 12.89 | 12.93 | 12.93 | 13.15 | 12.73 | 0.00% | 0.92% | 17653 | 2299万 | 24.71 | 24.71 | 64.61 | 15 | 永冠新材 | 2024-04-10 三 | 13.12 | 13.14 | 12.93 | 13.17 | 12.75 | -1.60% | 1.04% | 19836 | 2561万 | 24.71 | 24.71 | 64.61 | 16 | 永冠新材 | 2024-04-09 二 | 12.78 | 12.75 | 13.14 | 13.14 | 12.76 | 3.06% | 0.92% | 17554 | 2283万 | 25.11 | 25.11 | 65.66 | 17 | 永冠新材 | 2024-04-08 一 | 13.16 | 13.16 | 12.75 | 13.17 | 12.72 | -3.12% | 1.08% | 20651 | 2669万 | 24.37 | 24.37 | 63.71 | 18 | 永冠新材 | 2024-04-03 三 | 13.00 | 13.08 | 13.16 | 13.19 | 12.88 | 0.61% | 0.94% | 17980 | 2347万 | 25.15 | 25.15 | 65.76 | 19 | 永冠新材 | 2024-04-02 二 | 12.89 | 12.87 | 13.08 | 13.08 | 12.80 | 1.63% | 1.19% | 22710 | 2951万 | 25 | 25 | 65.36 | 20 | 永冠新材 | 2024-04-01 一 | 12.77 | 12.74 | 12.87 | 12.88 | 12.70 | 1.02% | 0.85% | 16178 | 2071万 | 24.6 | 24.6 | 64.31 | 21 | 永冠新材 | 2024-03-29 五 | 12.46 | 12.48 | 12.74 | 12.78 | 12.46 | 2.08% | 0.78% | 14880 | 1877万 | 24.35 | 24.35 | 63.66 | 22 | 永冠新材 | 2024-03-28 四 | 12.39 | 12.33 | 12.48 | 12.68 | 12.34 | 1.22% | 0.72% | 13789 | 1728万 | 23.85 | 23.85 | 62.37 | 23 | 永冠新材 | 2024-03-27 三 | 12.74 | 12.67 | 12.33 | 12.74 | 12.31 | -2.68% | 0.55% | 10580 | 1324万 | 23.57 | 23.57 | 61.62 | 24 | 永冠新材 | 2024-03-26 二 | 12.78 | 12.50 | 12.67 | 12.78 | 12.39 | 1.36% | 0.88% | 16742 | 2105万 | 24.22 | 24.22 | 63.31 | 25 | 永冠新材 | 2024-03-25 一 | 12.74 | 12.74 | 12.50 | 12.96 | 12.46 | -1.88% | 1.24% | 23730 | 3013万 | 23.89 | 23.89 | 62.47 | 26 | 永冠新材 | 2024-03-22 五 | 12.97 | 12.96 | 12.74 | 13.05 | 12.73 | -1.70% | 1.26% | 24154 | 3104万 | 24.35 | 24.35 | 63.66 | 27 | 永冠新材 | 2024-03-21 四 | 13.04 | 13.14 | 12.96 | 13.25 | 12.81 | -1.37% | 1.01% | 19249 | 2500万 | 24.77 | 24.77 | 64.76 | 28 | 永冠新材 | 2024-03-20 三 | 13.10 | 13.08 | 13.14 | 13.19 | 12.90 | 0.46% | 1.35% | 25746 | 3365万 | 25.11 | 25.11 | 65.66 | 29 | 永冠新材 | 2024-03-19 二 | 12.84 | 12.84 | 13.08 | 13.22 | 12.79 | 1.87% | 1.73% | 33094 | 4316万 | 25 | 25 | 65.36 | 30 | 永冠新材 | 2024-03-18 一 | 12.72 | 12.65 | 12.84 | 12.85 | 12.52 | 1.50% | 0.99% | 18962 | 2405万 | 24.54 | 24.54 | 64.16 | 31 | 永冠新材 | 2024-03-15 五 | 12.52 | 12.52 | 12.65 | 12.65 | 12.30 | 1.04% | 0.92% | 17649 | 2202万 | 24.18 | 24.18 | 63.21 | 32 | 永冠新材 | 2024-03-14 四 | 12.54 | 12.50 | 12.52 | 12.70 | 12.25 | 0.16% | 0.85% | 16215 | 2024万 | 23.93 | 23.93 | 62.56 | 33 | 永冠新材 | 2024-03-08 五 | 11.64 | 11.70 | 11.87 | 11.88 | 11.57 | 1.45% | 0.63% | 12059 | 1419万 | 22.69 | 22.69 | 59.32 | 34 | 永冠新材 | 2024-03-07 四 | 11.74 | 11.76 | 11.70 | 11.94 | 11.63 | -0.51% | 0.74% | 14237 | 1680万 | 22.36 | 22.36 | 58.47 | 35 | 永冠新材 | 2024-03-06 三 | 11.67 | 11.70 | 11.76 | 11.88 | 11.58 | 0.51% | 0.59% | 11340 | 1330万 | 22.48 | 22.48 | 58.77 | 36 | 永冠新材 | 2024-03-05 二 | 11.96 | 11.93 | 11.70 | 11.96 | 11.62 | -1.93% | 0.85% | 16280 | 1907万 | 22.36 | 22.36 | 58.47 | 37 | 永冠新材 | 2024-03-04 一 | 11.94 | 11.95 | 11.93 | 12.04 | 11.74 | -0.17% | 0.81% | 15446 | 1839万 | 22.8 | 22.8 | 59.62 | 38 | 永冠新材 | 2024-03-01 五 | 11.99 | 12.05 | 11.95 | 12.08 | 11.82 | -0.83% | 0.98% | 18653 | 2228万 | 22.84 | 22.84 | 59.72 | 39 | 永冠新材 | 2024-02-29 四 | 11.62 | 11.83 | 12.05 | 12.05 | 11.61 | 1.86% | 1.45% | 27667 | 3282万 | 23.03 | 23.03 | 60.22 | 40 | 永冠新材 | 2024-02-28 三 | 12.78 | 12.64 | 11.83 | 13.05 | 11.80 | -6.41% | 1.74% | 33240 | 4132万 | 22.61 | 22.61 | 59.12 | 41 | 永冠新材 | 2024-02-27 二 | 12.33 | 12.38 | 12.64 | 12.70 | 12.20 | 2.10% | 1.13% | 21508 | 2698万 | 24.16 | 24.16 | 63.16 | 42 | 永冠新材 | 2024-02-26 一 | 12.12 | 12.15 | 12.38 | 12.56 | 12.02 | 1.89% | 1.23% | 23433 | 2886万 | 23.66 | 23.66 | 61.87 | 43 | 永冠新材 | 2024-02-23 五 | 11.88 | 11.78 | 12.15 | 12.16 | 11.82 | 3.14% | 1.16% | 22150 | 2653万 | 23.22 | 23.22 | 60.72 | 44 | 永冠新材 | 2024-02-22 四 | 11.69 | 11.65 | 11.78 | 11.90 | 11.53 | 1.12% | 0.97% | 18626 | 2185万 | 22.52 | 22.52 | 58.87 | 45 | 永冠新材 | 2024-02-21 三 | 11.44 | 11.47 | 11.65 | 11.88 | 11.33 | 1.57% | 1.77% | 33810 | 3937万 | 22.27 | 22.27 | 58.22 | 46 | 永冠新材 | 2024-02-20 二 | 11.56 | 11.68 | 11.47 | 11.58 | 11.37 | -1.80% | 1.12% | 21425 | 2456万 | 21.92 | 21.92 | 57.32 | 47 | 永冠新材 | 2024-02-19 一 | 11.51 | 11.19 | 11.68 | 11.87 | 11.48 | 4.38% | 2.02% | 38660 | 4504万 | 22.32 | 22.32 | 58.37 | 48 | 永冠新材 | 2024-02-08 四 | 10.22 | 10.17 | 11.19 | 11.19 | 10.22 | 10.03% | 2.03% | 38875 | 4174万 | 21.39 | 21.39 | 55.92 | 49 | 永冠新材 | 2024-02-07 三 | 10.43 | 10.50 | 10.17 | 10.69 | 10.01 | -3.14% | 2.54% | 48552 | 5022万 | 19.44 | 19.44 | 50.82 | 50 | 永冠新材 | 2024-02-06 二 | 9.46 | 10.00 | 10.50 | 10.52 | 9.38 | 5.00% | 3.50% | 66844 | 6581万 | 20.07 | 20.07 | 52.47 | 51 | 永冠新材 | 2024-02-05 一 | 11.03 | 11.03 | 10.00 | 11.03 | 9.93 | -9.34% | 2.90% | 55362 | 5627万 | 19.11 | 19.11 | 49.97 | 52 | 永冠新材 | 2024-02-02 五 | 11.87 | 11.87 | 11.03 | 11.98 | 10.68 | -7.08% | 2.83% | 54120 | 6068万 | 21.08 | 21.08 | 55.12 | 53 | 永冠新材 | 2024-02-01 四 | 11.84 | 11.86 | 11.87 | 12.14 | 11.56 | 0.08% | 1.94% | 37108 | 4392万 | 22.69 | 22.69 | 59.32 | 54 | 永冠新材 | 2024-01-31 三 | 12.15 | 12.30 | 11.86 | 12.35 | 11.85 | -3.58% | 2.39% | 45634 | 5515万 | 22.67 | 22.67 | 59.27 | 55 | 永冠新材 | 2024-01-30 二 | 12.57 | 12.63 | 12.30 | 12.73 | 12.27 | -2.61% | 1.37% | 26119 | 3254万 | 23.51 | 23.51 | 61.47 | 56 | 永冠新材 | 2024-01-29 一 | 13.34 | 13.33 | 12.63 | 13.41 | 12.63 | -5.25% | 1.67% | 31955 | 4108万 | 24.14 | 24.14 | 63.11 | 57 | 永冠新材 | 2024-01-26 五 | 13.12 | 13.52 | 13.33 | 13.65 | 13.00 | -1.41% | 2.42% | 46238 | 6185万 | 25.48 | 25.48 | 66.61 | 58 | 永冠新材 | 2024-01-25 四 | 12.69 | 12.71 | 13.52 | 13.62 | 12.59 | 6.37% | 2.22% | 42447 | 5585万 | 25.84 | 25.84 | 67.56 | 59 | 永冠新材 | 2024-01-24 三 | 12.77 | 12.80 | 12.71 | 12.86 | 12.14 | -0.70% | 1.89% | 36061 | 4514万 | 24.29 | 24.29 | 63.51 | 60 | 永冠新材 | 2024-01-23 二 | 12.96 | 13.01 | 12.80 | 13.15 | 12.47 | -1.61% | 2.11% | 40355 | 5137万 | 24.46 | 24.46 | 63.96 | 61 | 永冠新材 | 2024-01-22 一 | 14.07 | 14.08 | 13.01 | 14.08 | 12.98 | -7.60% | 1.66% | 31654 | 4277万 | 24.87 | 24.87 | 65.01 | 62 | 永冠新材 | 2024-01-19 五 | 14.28 | 14.30 | 14.08 | 14.46 | 13.95 | -1.54% | 1.45% | 27758 | 3928万 | 26.91 | 26.91 | 70.36 | 63 | 永冠新材 | 2024-01-18 四 | 14.50 | 14.70 | 14.30 | 14.78 | 13.94 | -2.72% | 2.27% | 43448 | 6201万 | 27.33 | 27.33 | 71.46 | 64 | 永冠新材 | 2024-01-17 三 | 15.01 | 15.13 | 14.70 | 15.13 | 14.70 | -2.84% | 0.92% | 17601 | 2622万 | 28.1 | 28.1 | 73.46 | 65 | 永冠新材 | 2024-01-16 二 | 15.10 | 15.10 | 15.13 | 15.24 | 14.88 | 0.20% | 1.27% | 24369 | 3669万 | 28.92 | 28.92 | 75.61 | 66 | 永冠新材 | 2024-01-15 一 | 15.18 | 15.12 | 15.10 | 15.28 | 14.89 | -0.13% | 1.33% | 25373 | 3822万 | 28.86 | 28.86 | 75.46 | 67 | 永冠新材 | 2024-01-12 五 | 15.25 | 15.25 | 15.12 | 15.31 | 15.07 | -0.85% | 1.58% | 30232 | 4591万 | 28.9 | 28.9 | 75.56 | 68 | 永冠新材 | 2024-01-11 四 | 14.82 | 14.88 | 15.25 | 15.25 | 14.81 | 2.49% | 1.80% | 34339 | 5181万 | 29.15 | 29.15 | 76.21 | 69 | 永冠新材 | 2024-01-10 三 | 15.02 | 15.00 | 14.88 | 15.03 | 14.76 | -0.80% | 1.88% | 35920 | 5351万 | 28.44 | 28.44 | 74.36 | 70 | 永冠新材 | 2024-01-09 二 | 14.68 | 14.77 | 15.00 | 15.08 | 14.66 | 1.56% | 1.69% | 32311 | 4838万 | 28.67 | 28.67 | 74.96 | 71 | 永冠新材 | 2024-01-08 一 | 14.79 | 14.72 | 14.77 | 15.03 | 14.69 | 0.34% | 2.19% | 41782 | 6223万 | 28.23 | 28.23 | 73.81 | 72 | 永冠新材 | 2024-01-05 五 | 14.99 | 14.97 | 14.72 | 15.11 | 14.63 | -1.67% | 1.24% | 23662 | 3512万 | 28.13 | 28.13 | 73.56 | 73 | 永冠新材 | 2024-01-04 四 | 15.11 | 15.06 | 14.97 | 15.13 | 14.84 | -0.60% | 1.14% | 21849 | 3273万 | 28.61 | 28.61 | 74.81 | 74 | 永冠新材 | 2024-01-03 三 | 15.20 | 15.07 | 15.06 | 15.20 | 14.91 | -0.07% | 1.22% | 23402 | 3523万 | 28.78 | 28.78 | 75.26 | 75 | 永冠新材 | 2024-01-02 二 | 15.16 | 15.10 | 15.07 | 15.28 | 14.92 | -0.20% | 1.75% | 33501 | 5047万 | 28.8 | 28.8 | 75.31 | 76 | 永冠新材 | 2023-12-29 五 | 14.90 | 14.80 | 15.10 | 15.15 | 14.82 | 2.03% | 1.30% | 24775 | 3718万 | 28.86 | 28.86 | 75.46 | 77 | 永冠新材 | 2023-12-28 四 | 14.27 | 14.27 | 14.80 | 14.88 | 14.21 | 3.71% | 1.15% | 21945 | 3212万 | 28.29 | 28.29 | 73.96 | 78 | 永冠新材 | 2023-12-27 三 | 14.33 | 14.33 | 14.27 | 14.40 | 14.11 | -0.42% | 0.63% | 12130 | 1726万 | 27.27 | 27.27 | 71.31 | 79 | 永冠新材 | 2023-12-26 二 | 14.31 | 14.42 | 14.33 | 14.55 | 14.24 | -0.62% | 0.78% | 14941 | 2145万 | 27.39 | 27.39 | 71.61 | 80 | 永冠新材 | 2023-12-25 一 | 14.45 | 14.52 | 14.42 | 14.53 | 14.20 | -0.69% | 1.01% | 19209 | 2759万 | 27.56 | 27.56 | 72.06 | 81 | 永冠新材 | 2023-12-22 五 | 14.75 | 14.69 | 14.52 | 14.77 | 14.44 | -1.16% | 1.32% | 25242 | 3681万 | 27.75 | 27.75 | 72.56 | 82 | 永冠新材 | 2023-12-21 四 | 14.64 | 14.61 | 14.69 | 14.85 | 14.38 | 0.55% | 1.53% | 29273 | 4281万 | 28.08 | 28.08 | 73.41 | 83 | 永冠新材 | 2023-12-20 三 | 14.69 | 14.67 | 14.61 | 14.86 | 14.60 | -0.41% | 0.96% | 18379 | 2702万 | 27.92 | 27.92 | 73.01 | 84 | 永冠新材 | 2023-12-19 二 | 14.64 | 14.60 | 14.67 | 14.72 | 14.48 | 0.48% | 0.86% | 16512 | 2411万 | 28.04 | 28.04 | 73.31 | 85 | 永冠新材 | 2023-12-18 一 | 14.76 | 14.75 | 14.60 | 14.87 | 14.56 | -1.02% | 1.38% | 26368 | 3879万 | 27.91 | 27.91 | 72.96 | 86 | 永冠新材 | 2023-12-15 五 | 14.89 | 14.87 | 14.75 | 15.08 | 14.72 | -0.81% | 1.31% | 25012 | 3720万 | 28.19 | 28.19 | 73.71 | 87 | 永冠新材 | 2023-12-14 四 | 14.86 | 14.77 | 14.87 | 15.19 | 14.77 | 0.68% | 1.26% | 24032 | 3595万 | 28.42 | 28.42 | 74.31 | 88 | 永冠新材 | 2023-12-13 三 | 14.93 | 14.89 | 14.77 | 14.95 | 14.75 | -0.81% | 0.75% | 14276 | 2118万 | 28.23 | 28.23 | 73.81 | 89 | 永冠新材 | 2023-12-12 二 | 14.95 | 14.88 | 14.89 | 14.95 | 14.68 | 0.07% | 0.73% | 13978 | 2070万 | 28.46 | 28.46 | 74.41 | 90 | 永冠新材 | 2023-12-11 一 | 14.73 | 14.78 | 14.88 | 15.00 | 14.59 | 0.68% | 1.51% | 28882 | 4290万 | 28.44 | 28.44 | 74.36 | 91 | 永冠新材 | 2023-12-08 五 | 14.90 | 14.90 | 14.78 | 14.91 | 14.63 | -0.81% | 1.12% | 21392 | 3157万 | 28.25 | 28.25 | 73.86 | 92 | 永冠新材 | 2023-12-07 四 | 14.87 | 14.86 | 14.90 | 14.98 | 14.60 | 0.27% | 1.08% | 20664 | 3062万 | 28.48 | 28.48 | 74.46 | 93 | 永冠新材 | 2023-12-06 三 | 14.65 | 14.70 | 14.86 | 15.01 | 14.65 | 1.09% | 0.96% | 18346 | 2732万 | 28.4 | 28.4 | 74.26 | 94 | 永冠新材 | 2023-12-05 二 | 14.81 | 14.82 | 14.70 | 14.93 | 14.67 | -0.81% | 1.13% | 21518 | 3186万 | 28.1 | 28.1 | 73.46 | 95 | 永冠新材 | 2023-12-04 一 | 14.99 | 14.99 | 14.82 | 15.03 | 14.77 | -1.13% | 1.06% | 20289 | 3014万 | 28.33 | 28.33 | 74.06 | 96 | 永冠新材 | 2023-12-01 五 | 14.91 | 14.92 | 14.99 | 15.12 | 14.71 | 0.47% | 1.38% | 26292 | 3938万 | 28.65 | 28.65 | 74.91 | 97 | 永冠新材 | 2023-11-30 四 | 14.91 | 14.92 | 14.92 | 15.01 | 14.78 | 0.00% | 1.31% | 24982 | 3714万 | 28.52 | 28.52 | 74.56 | 98 | 永冠新材 | 2023-11-29 三 | 14.96 | 14.88 | 14.92 | 15.18 | 14.89 | 0.27% | 1.92% | 36755 | 5532万 | 28.52 | 28.52 | 74.56 | 99 | 永冠新材 | 2023-11-28 二 | 14.73 | 14.73 | 14.88 | 15.01 | 14.66 | 1.02% | 1.82% | 34691 | 5167万 | 28.44 | 28.44 | 74.36 | 100 | 永冠新材 | 2023-11-27 一 | 14.77 | 14.83 | 14.73 | 14.89 | 14.56 | -0.67% | 1.95% | 37343 | 5498万 | 28.15 | 28.15 | 73.61 | 101 | 永冠新材 | 2023-11-24 五 | 15.19 | 15.13 | 14.83 | 15.19 | 14.67 | -1.98% | 2.46% | 47069 | 6974万 | 28.34 | 28.34 | 74.11 | 102 | 永冠新材 | 2023-11-23 四 | 15.12 | 15.23 | 15.13 | 15.25 | 14.95 | -0.66% | 1.51% | 28861 | 4358万 | 28.92 | 28.92 | 75.61 | 103 | 永冠新材 | 2023-11-22 三 | 15.40 | 15.40 | 15.23 | 15.55 | 15.04 | -1.10% | 2.28% | 43487 | 6617万 | 29.11 | 29.11 | 76.11 | 104 | 永冠新材 | 2023-11-21 二 | 15.38 | 15.37 | 15.40 | 15.63 | 15.15 | 0.20% | 3.71% | 70983 | 10907万 | 29.43 | 29.43 | 76.96 | 105 | 永冠新材 | 2023-11-20 一 | 15.02 | 15.02 | 15.37 | 15.50 | 14.79 | 2.33% | 3.02% | 57735 | 8723万 | 29.38 | 29.38 | 76.81 | 106 | 永冠新材 | 2023-11-17 五 | 14.73 | 14.77 | 15.02 | 15.11 | 14.66 | 1.69% | 2.18% | 41707 | 6230万 | 28.71 | 28.71 | 75.06 | 107 | 永冠新材 | 2023-11-16 四 | 14.59 | 14.60 | 14.77 | 14.95 | 14.46 | 1.16% | 2.65% | 50697 | 7480万 | 28.23 | 28.23 | 73.81 | 108 | 永冠新材 | 2023-11-15 三 | 14.38 | 14.33 | 14.60 | 14.63 | 14.36 | 1.88% | 2.06% | 39278 | 5702万 | 27.91 | 27.91 | 72.96 | 109 | 永冠新材 | 2023-11-14 二 | 14.27 | 14.41 | 14.33 | 14.47 | 14.26 | -0.56% | 1.50% | 28652 | 4109万 | 27.39 | 27.39 | 71.61 | 110 | 永冠新材 | 2023-11-13 一 | 14.47 | 14.47 | 14.41 | 14.49 | 14.26 | -0.41% | 2.37% | 45360 | 6518万 | 27.54 | 27.54 | 72.01 | 111 | 永冠新材 | 2023-11-10 五 | 14.12 | 14.04 | 14.47 | 14.74 | 14.01 | 3.06% | 4.08% | 78011 | 11194万 | 27.66 | 27.66 | 72.31 | 112 | 永冠新材 | 2023-11-09 四 | 14.03 | 14.03 | 14.04 | 14.13 | 13.95 | 0.07% | 1.31% | 24967 | 3508万 | 26.83 | 26.83 | 70.16 | 113 | 永冠新材 | 2023-11-08 三 | 14.19 | 14.17 | 14.03 | 14.20 | 13.96 | -0.99% | 1.48% | 28260 | 3974万 | 26.82 | 26.82 | 70.11 | 114 | 永冠新材 | 2023-11-07 二 | 14.10 | 14.03 | 14.17 | 14.22 | 13.87 | 1.00% | 1.68% | 32048 | 4510万 | 27.08 | 27.08 | 70.81 | 115 | 永冠新材 | 2023-11-06 一 | 14.11 | 14.01 | 14.03 | 14.16 | 13.91 | 0.14% | 1.68% | 32079 | 4496万 | 26.82 | 26.82 | 70.11 | 116 | 永冠新材 | 2023-11-03 五 | 13.97 | 13.96 | 14.01 | 14.14 | 13.90 | 0.36% | 1.23% | 23484 | 3303万 | 26.78 | 26.78 | 70.01 | 117 | 永冠新材 | 2023-11-02 四 | 14.17 | 14.16 | 13.96 | 14.23 | 13.92 | -1.41% | 1.63% | 31107 | 4362万 | 26.68 | 26.68 | 69.76 | 118 | 永冠新材 | 2023-11-01 三 | 14.27 | 14.27 | 14.16 | 14.49 | 14.10 | -0.77% | 2.57% | 49037 | 6988万 | 27.06 | 27.06 | 70.76 | 119 | 永冠新材 | 2023-10-31 二 | 14.21 | 14.28 | 14.27 | 14.51 | 14.20 | -0.07% | 3.68% | 70320 | 10093万 | 27.27 | 27.27 | 71.31 | 120 | 永冠新材 | 2023-10-30 一 | 13.73 | 13.42 | 14.28 | 14.35 | 13.66 | 6.41% | 5.45% | 104199 | 14668万 | 27.29 | 27.29 | 71.36 | 121 | 永冠新材 | 2023-10-27 五 | 13.05 | 13.04 | 13.42 | 13.45 | 12.85 | 2.91% | 1.21% | 23113 | 3066万 | 25.65 | 25.65 | 53.14 | 122 | 永冠新材 | 2023-10-26 四 | 12.98 | 13.00 | 13.04 | 13.10 | 12.78 | 0.31% | 0.87% | 16587 | 2138万 | 24.92 | 24.92 | 51.64 | 123 | 永冠新材 | 2023-10-25 三 | 12.80 | 12.75 | 13.00 | 13.09 | 12.80 | 1.96% | 0.98% | 18765 | 2442万 | 24.85 | 24.85 | 51.48 | 124 | 永冠新材 | 2023-10-24 二 | 12.33 | 12.33 | 12.75 | 12.78 | 12.33 | 3.41% | 1.26% | 23995 | 3028万 | 24.37 | 24.37 | 50.49 | 125 | 永冠新材 | 2023-10-23 一 | 12.69 | 12.72 | 12.33 | 12.80 | 12.24 | -3.07% | 1.25% | 23944 | 2979万 | 23.57 | 23.57 | 48.83 | 126 | 永冠新材 | 2023-10-20 五 | 12.60 | 12.70 | 12.72 | 12.94 | 12.60 | 0.16% | 0.90% | 17148 | 2191万 | 24.31 | 24.31 | 50.37 | 127 | 永冠新材 | 2023-10-19 四 | 12.63 | 12.74 | 12.70 | 13.00 | 12.62 | -0.31% | 0.78% | 14973 | 1913万 | 24.27 | 24.27 | 50.29 | 128 | 永冠新材 | 2023-10-18 三 | 13.00 | 13.02 | 12.74 | 13.05 | 12.74 | -2.15% | 0.87% | 16624 | 2131万 | 24.35 | 24.35 | 50.45 | 129 | 永冠新材 | 2023-10-17 二 | 13.09 | 13.00 | 13.02 | 13.11 | 12.88 | 0.15% | 0.69% | 13271 | 1725万 | 24.89 | 24.89 | 51.56 | 130 | 永冠新材 | 2023-10-16 一 | 13.11 | 13.11 | 13.00 | 13.25 | 12.90 | -0.84% | 0.93% | 17818 | 2315万 | 24.85 | 24.85 | 51.48 | 131 | 永冠新材 | 2023-10-13 五 | 13.26 | 13.33 | 13.11 | 13.29 | 13.08 | -1.65% | 0.99% | 18892 | 2485万 | 25.06 | 25.06 | 51.92 | 132 | 永冠新材 | 2023-10-12 四 | 13.20 | 13.12 | 13.33 | 13.35 | 13.09 | 1.60% | 0.99% | 18995 | 2512万 | 25.48 | 25.48 | 52.79 | 133 | 永冠新材 | 2023-10-11 三 | 13.10 | 13.06 | 13.12 | 13.25 | 13.06 | 0.46% | 1.00% | 19171 | 2521万 | 25.08 | 25.08 | 51.96 | 134 | 永冠新材 | 2023-10-10 二 | 13.14 | 13.16 | 13.06 | 13.32 | 13.04 | -0.76% | 1.27% | 24364 | 3205万 | 24.96 | 24.96 | 51.72 | 135 | 永冠新材 | 2023-10-09 一 | 13.47 | 13.45 | 13.16 | 13.47 | 13.09 | -2.16% | 1.92% | 36782 | 4859万 | 25.15 | 25.15 | 52.11 | 136 | 永冠新材 | 2023-09-28 四 | 13.37 | 13.30 | 13.45 | 13.50 | 13.31 | 1.13% | 1.29% | 24575 | 3303万 | 25.71 | 25.71 | 53.26 | 137 | 永冠新材 | 2023-09-27 三 | 13.32 | 13.28 | 13.30 | 13.61 | 13.20 | 0.15% | 1.59% | 30428 | 4076万 | 25.42 | 25.42 | 52.67 | 138 | 永冠新材 | 2023-09-26 二 | 13.54 | 13.50 | 13.28 | 13.54 | 13.21 | -1.63% | 1.05% | 20025 | 2665万 | 25.38 | 25.38 | 52.59 | 139 | 永冠新材 | 2023-09-25 一 | 13.52 | 13.60 | 13.50 | 13.60 | 13.30 | -0.74% | 1.12% | 21437 | 2883万 | 25.8 | 25.8 | 53.46 | 140 | 永冠新材 | 2023-09-22 五 | 13.31 | 13.37 | 13.60 | 13.61 | 13.25 | 1.72% | 1.26% | 24049 | 3227万 | 25.99 | 25.99 | 53.86 | 141 | 永冠新材 | 2023-09-21 四 | 13.43 | 13.43 | 13.37 | 13.60 | 13.34 | -0.45% | 1.16% | 22155 | 2977万 | 25.55 | 25.55 | 52.95 | 142 | 永冠新材 | 2023-09-20 三 | 13.42 | 13.40 | 13.43 | 13.54 | 13.31 | 0.22% | 1.23% | 23544 | 3173万 | 25.67 | 25.67 | 53.18 | 143 | 永冠新材 | 2023-09-19 二 | 13.59 | 13.62 | 13.40 | 13.69 | 13.37 | -1.62% | 1.01% | 19379 | 2605万 | 25.61 | 25.61 | 53.06 | 144 | 永冠新材 | 2023-09-18 一 | 13.47 | 13.47 | 13.62 | 13.84 | 13.36 | 1.11% | 1.11% | 21149 | 2884万 | 26.03 | 26.03 | 53.94 | 145 | 永冠新材 | 2023-09-15 五 | 13.55 | 13.50 | 13.47 | 13.64 | 13.40 | -0.22% | 1.11% | 21150 | 2855万 | 25.75 | 25.75 | 53.34 | 146 | 永冠新材 | 2023-09-14 四 | 13.62 | 13.56 | 13.50 | 13.63 | 13.39 | -0.44% | 0.82% | 15628 | 2108万 | 25.8 | 25.8 | 53.46 | 147 | 永冠新材 | 2023-09-13 三 | 13.70 | 13.62 | 13.56 | 13.73 | 13.46 | -0.44% | 0.83% | 15800 | 2141万 | 25.92 | 25.92 | 53.7 | 148 | 永冠新材 | 2023-09-12 二 | 13.74 | 13.74 | 13.62 | 13.79 | 13.60 | -0.87% | 0.74% | 14168 | 1935万 | 26.03 | 26.03 | 53.94 | 149 | 永冠新材 | 2023-09-11 一 | 13.57 | 13.57 | 13.74 | 13.84 | 13.53 | 1.25% | 1.23% | 23589 | 3239万 | 26.26 | 26.26 | 54.41 | 150 | 永冠新材 | 2023-09-08 五 | 13.60 | 13.62 | 13.57 | 13.74 | 13.56 | -0.37% | 0.70% | 13350 | 1819万 | 25.94 | 25.94 | 53.74 | 151 | 永冠新材 | 2023-09-07 四 | 13.94 | 13.88 | 13.62 | 13.94 | 13.61 | -1.87% | 0.97% | 18585 | 2557万 | 26.03 | 26.03 | 53.94 | 152 | 永冠新材 | 2023-09-06 三 | 13.70 | 13.72 | 13.88 | 13.94 | 13.61 | 1.17% | 0.94% | 17916 | 2476万 | 26.53 | 26.53 | 54.97 | 153 | 永冠新材 | 2023-09-05 二 | 13.86 | 13.85 | 13.72 | 13.86 | 13.68 | -0.94% | 1.01% | 19322 | 2655万 | 26.22 | 26.22 | 54.33 | 154 | 永冠新材 | 2023-09-04 一 | 13.85 | 13.72 | 13.85 | 13.88 | 13.57 | 0.95% | 1.39% | 26581 | 3656万 | 26.47 | 26.47 | 54.85 | 155 | 永冠新材 | 2023-09-01 五 | 13.63 | 13.54 | 13.72 | 13.81 | 13.43 | 1.33% | 1.49% | 28568 | 3910万 | 26.22 | 26.22 | 54.33 | 156 | 永冠新材 | 2023-08-31 四 | 13.48 | 13.44 | 13.54 | 13.65 | 13.36 | 0.74% | 1.84% | 35241 | 4775万 | 25.88 | 25.88 | 53.62 | 157 | 永冠新材 | 2023-08-30 三 | 13.22 | 13.22 | 13.44 | 13.65 | 13.22 | 1.66% | 2.15% | 41014 | 5533万 | 25.69 | 25.69 | 53.22 | 158 | 永冠新材 | 2023-08-29 二 | 12.45 | 12.60 | 13.22 | 13.30 | 12.45 | 4.92% | 2.21% | 42176 | 5508万 | 25.27 | 25.27 | 52.35 | 159 | 永冠新材 | 2023-08-28 一 | 13.23 | 12.59 | 12.60 | 13.23 | 12.54 | 0.08% | 2.47% | 47227 | 6056万 | 24.08 | 24.08 | 49.9 | 160 | 永冠新材 | 2023-08-25 五 | 12.83 | 12.85 | 12.59 | 12.89 | 12.56 | -2.02% | 1.05% | 20057 | 2553万 | 24.06 | 24.06 | 16.64 | 161 | 永冠新材 | 2023-08-23 三 | 12.98 | 13.00 | 12.80 | 12.99 | 12.78 | -1.54% | 1.01% | 19363 | 2490万 | 24.46 | 24.46 | 16.92 | 162 | 永冠新材 | 2023-08-22 二 | 13.27 | 13.17 | 13.00 | 13.30 | 12.77 | -1.29% | 1.70% | 32431 | 4208万 | 24.85 | 24.85 | 17.18 |
|
行情刷新 | 流通股东
|