| 股票名称 | 代码 603683 | 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 | 晶华新材 | 2024-03-29 五 | 8.79 | 8.79 | 8.99 | 9.00 | 8.77 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 晶华新材 | 2024-03-28 四 | 8.73 | 8.72 | 8.79 | 8.95 | 8.67 | 0.80% | 1.36% | 35192 | 3110万 | 22.75 | 22.75 | 55.44 | 3 | 晶华新材 | 2024-03-27 三 | 9.06 | 9.07 | 8.72 | 9.13 | 8.70 | -3.86% | 1.20% | 30956 | 2754万 | 22.57 | 22.57 | 55 | 4 | 晶华新材 | 2024-03-26 二 | 9.06 | 9.11 | 9.07 | 9.23 | 8.93 | -0.44% | 1.32% | 34198 | 3091万 | 23.47 | 23.47 | 57.2 | 5 | 晶华新材 | 2024-03-25 一 | 9.37 | 9.19 | 9.11 | 9.38 | 9.03 | -0.87% | 1.91% | 49305 | 4538万 | 23.58 | 23.58 | 57.46 | 6 | 晶华新材 | 2024-03-22 五 | 9.08 | 9.14 | 9.19 | 9.30 | 8.85 | 0.55% | 1.70% | 44047 | 4008万 | 23.78 | 23.78 | 57.96 | 7 | 晶华新材 | 2024-03-21 四 | 9.02 | 9.02 | 9.14 | 9.22 | 8.97 | 1.33% | 1.35% | 34962 | 3194万 | 23.65 | 23.65 | 57.64 | 8 | 晶华新材 | 2024-03-20 三 | 8.93 | 8.96 | 9.02 | 9.03 | 8.88 | 0.67% | 0.98% | 25326 | 2269万 | 23.34 | 23.34 | 56.89 | 9 | 晶华新材 | 2024-03-19 二 | 8.91 | 8.91 | 8.96 | 9.00 | 8.86 | 0.56% | 1.09% | 28335 | 2535万 | 23.19 | 23.19 | 56.51 | 10 | 晶华新材 | 2024-03-18 一 | 8.82 | 8.81 | 8.91 | 8.96 | 8.80 | 1.14% | 1.53% | 39674 | 3518万 | 23.06 | 23.06 | 56.19 | 11 | 晶华新材 | 2024-03-15 五 | 8.72 | 8.83 | 8.81 | 8.82 | 8.67 | -0.23% | 1.42% | 36796 | 3222万 | 22.8 | 22.8 | 55.56 | 12 | 晶华新材 | 2024-03-14 四 | 8.72 | 8.63 | 8.83 | 9.19 | 8.67 | 2.32% | 2.53% | 65462 | 5813万 | 22.85 | 22.85 | 55.69 | 13 | 晶华新材 | 2024-03-08 五 | 8.43 | 8.38 | 8.44 | 8.53 | 8.38 | 0.72% | 1.03% | 26578 | 2245万 | 21.84 | 21.84 | 53.23 | 14 | 晶华新材 | 2024-03-07 四 | 8.53 | 8.46 | 8.38 | 8.62 | 8.36 | -0.95% | 1.29% | 33371 | 2836万 | 21.69 | 21.69 | 52.85 | 15 | 晶华新材 | 2024-03-06 三 | 8.51 | 8.48 | 8.46 | 8.58 | 8.35 | -0.24% | 1.13% | 29200 | 2469万 | 21.89 | 21.89 | 53.36 | 16 | 晶华新材 | 2024-03-05 二 | 8.76 | 8.73 | 8.48 | 8.76 | 8.46 | -2.86% | 1.14% | 29388 | 2519万 | 21.95 | 21.95 | 53.48 | 17 | 晶华新材 | 2024-03-04 一 | 8.68 | 8.68 | 8.73 | 8.89 | 8.41 | 0.58% | 1.36% | 35312 | 3053万 | 22.59 | 22.59 | 55.06 | 18 | 晶华新材 | 2024-03-01 五 | 8.45 | 8.46 | 8.68 | 8.73 | 8.37 | 2.60% | 1.46% | 37695 | 3235万 | 22.46 | 22.46 | 54.74 | 19 | 晶华新材 | 2024-02-29 四 | 8.22 | 8.22 | 8.46 | 8.52 | 8.14 | 2.92% | 1.85% | 47927 | 4031万 | 21.89 | 21.89 | 53.36 | 20 | 晶华新材 | 2024-02-28 三 | 8.88 | 8.92 | 8.22 | 9.24 | 8.10 | -7.85% | 2.83% | 73146 | 6325万 | 21.27 | 21.27 | 51.84 | 21 | 晶华新材 | 2024-02-27 二 | 8.57 | 8.53 | 8.92 | 9.07 | 8.40 | 4.57% | 1.93% | 49906 | 4399万 | 23.08 | 23.08 | 56.26 | 22 | 晶华新材 | 2024-02-26 一 | 8.20 | 8.21 | 8.53 | 8.74 | 8.18 | 3.90% | 1.70% | 44115 | 3739万 | 22.07 | 22.07 | 53.8 | 23 | 晶华新材 | 2024-02-23 五 | 7.98 | 7.87 | 8.21 | 8.23 | 7.85 | 4.32% | 1.73% | 44845 | 3638万 | 21.25 | 21.25 | 51.78 | 24 | 晶华新材 | 2024-02-22 四 | 7.70 | 7.74 | 7.87 | 7.94 | 7.64 | 1.68% | 1.59% | 41027 | 3209万 | 20.37 | 20.37 | 49.63 | 25 | 晶华新材 | 2024-02-21 三 | 7.59 | 7.73 | 7.74 | 8.12 | 7.50 | 0.13% | 2.37% | 61425 | 4824万 | 20.03 | 20.03 | 48.81 | 26 | 晶华新材 | 2024-02-20 二 | 7.28 | 7.27 | 7.73 | 7.78 | 7.26 | 6.33% | 2.43% | 62981 | 4725万 | 20 | 20 | 48.75 | 27 | 晶华新材 | 2024-02-19 一 | 6.95 | 6.91 | 7.27 | 7.46 | 6.95 | 5.21% | 2.97% | 76808 | 5580万 | 18.81 | 18.81 | 45.85 | 28 | 晶华新材 | 2024-02-08 四 | 6.30 | 6.39 | 6.91 | 6.95 | 6.01 | 8.14% | 3.55% | 91793 | 6001万 | 17.88 | 17.88 | 43.58 | 29 | 晶华新材 | 2024-02-07 三 | 6.96 | 6.86 | 6.39 | 6.99 | 6.28 | -6.85% | 5.37% | 138937 | 8980万 | 16.54 | 16.54 | 40.3 | 30 | 晶华新材 | 2024-02-06 二 | 6.87 | 6.83 | 6.86 | 7.18 | 6.16 | 0.44% | 5.65% | 146321 | 9588万 | 17.75 | 17.75 | 43.26 | 31 | 晶华新材 | 2024-02-05 一 | 7.55 | 7.58 | 6.83 | 7.55 | 6.82 | -9.89% | 4.11% | 106282 | 7341万 | 17.68 | 17.68 | 43.08 | 32 | 晶华新材 | 2024-02-02 五 | 8.24 | 8.08 | 7.58 | 8.30 | 7.27 | -6.19% | 3.29% | 85216 | 6578万 | 19.62 | 19.62 | 47.81 | 33 | 晶华新材 | 2024-02-01 四 | 8.44 | 8.57 | 8.08 | 8.44 | 8.01 | -5.72% | 4.07% | 105224 | 8564万 | 20.91 | 20.91 | 50.96 | 34 | 晶华新材 | 2024-01-31 三 | 8.74 | 8.72 | 8.57 | 8.84 | 8.30 | -1.72% | 3.53% | 91318 | 7743万 | 22.18 | 22.18 | 54.05 | 35 | 晶华新材 | 2024-01-30 二 | 9.08 | 9.07 | 8.72 | 9.19 | 8.70 | -3.86% | 3.74% | 96734 | 8641万 | 22.57 | 22.57 | 55 | 36 | 晶华新材 | 2024-01-29 一 | 9.88 | 10.04 | 9.07 | 10.00 | 9.04 | -9.66% | 5.93% | 153370 | 14200万 | 23.47 | 23.47 | 57.2 | 37 | 晶华新材 | 2024-01-26 五 | 10.29 | 10.15 | 10.04 | 10.45 | 9.99 | -1.08% | 2.11% | 45206 | 4590万 | 21.56 | 25.98 | 63.32 | 38 | 晶华新材 | 2024-01-25 四 | 9.70 | 9.69 | 10.15 | 10.18 | 9.59 | 4.75% | 2.14% | 45959 | 4574万 | 21.79 | 26.27 | 64.01 | 39 | 晶华新材 | 2024-01-24 三 | 9.44 | 9.59 | 9.69 | 9.97 | 9.36 | 1.04% | 2.84% | 60887 | 5886万 | 20.81 | 25.08 | 61.11 | 40 | 晶华新材 | 2024-01-23 二 | 9.76 | 9.84 | 9.59 | 9.76 | 8.94 | -2.54% | 3.71% | 79590 | 7555万 | 20.59 | 24.82 | 60.48 | 41 | 晶华新材 | 2024-01-22 一 | 10.79 | 10.93 | 9.84 | 10.88 | 9.84 | -9.97% | 3.99% | 85675 | 8791万 | 21.13 | 25.47 | 62.06 | 42 | 晶华新材 | 2024-01-19 五 | 10.54 | 10.54 | 10.93 | 10.94 | 10.41 | 3.70% | 2.51% | 53821 | 5770万 | 23.47 | 28.29 | 68.93 | 43 | 晶华新材 | 2024-01-18 四 | 10.62 | 10.67 | 10.54 | 10.69 | 10.22 | -1.22% | 1.80% | 38740 | 4035万 | 22.63 | 27.28 | 66.47 | 44 | 晶华新材 | 2024-01-17 三 | 10.94 | 10.88 | 10.67 | 11.01 | 10.64 | -1.93% | 1.31% | 28047 | 3043万 | 22.91 | 27.61 | 67.29 | 45 | 晶华新材 | 2024-01-16 二 | 10.93 | 10.93 | 10.88 | 11.09 | 10.72 | -0.46% | 1.57% | 33698 | 3655万 | 23.36 | 28.16 | 68.62 | 46 | 晶华新材 | 2024-01-15 一 | 10.78 | 10.85 | 10.93 | 11.03 | 10.75 | 0.74% | 1.49% | 32060 | 3501万 | 23.47 | 28.29 | 68.93 | 47 | 晶华新材 | 2024-01-12 五 | 10.90 | 10.92 | 10.85 | 11.07 | 10.79 | -0.64% | 1.27% | 27312 | 2984万 | 23.3 | 28.08 | 68.43 | 48 | 晶华新材 | 2024-01-11 四 | 10.92 | 10.87 | 10.92 | 11.08 | 10.80 | 0.46% | 1.70% | 36580 | 3997万 | 23.45 | 28.26 | 68.87 | 49 | 晶华新材 | 2024-01-10 三 | 11.28 | 11.11 | 10.87 | 11.28 | 10.81 | -2.16% | 1.92% | 41184 | 4512万 | 23.34 | 28.13 | 68.56 | 50 | 晶华新材 | 2024-01-09 二 | 10.95 | 10.91 | 11.11 | 11.31 | 10.80 | 1.83% | 1.99% | 42777 | 4739万 | 23.86 | 28.75 | 70.07 | 51 | 晶华新材 | 2024-01-08 一 | 11.20 | 11.13 | 10.91 | 11.25 | 10.90 | -1.98% | 1.65% | 35341 | 3896万 | 23.43 | 28.23 | 68.81 | 52 | 晶华新材 | 2024-01-05 五 | 11.42 | 11.42 | 11.13 | 11.51 | 11.05 | -2.54% | 1.47% | 31649 | 3558万 | 23.9 | 28.8 | 70.2 | 53 | 晶华新材 | 2024-01-04 四 | 11.47 | 11.56 | 11.42 | 11.71 | 11.32 | -1.21% | 1.56% | 33586 | 3845万 | 24.52 | 29.55 | 72.02 | 54 | 晶华新材 | 2024-01-03 三 | 11.43 | 11.47 | 11.56 | 11.59 | 11.37 | 0.78% | 1.32% | 28337 | 3256万 | 24.82 | 29.92 | 72.91 | 55 | 晶华新材 | 2024-01-02 二 | 11.29 | 11.26 | 11.47 | 11.54 | 11.25 | 1.87% | 1.48% | 31853 | 3639万 | 24.63 | 29.68 | 72.34 | 56 | 晶华新材 | 2023-12-29 五 | 11.11 | 11.13 | 11.26 | 11.27 | 10.93 | 1.17% | 1.37% | 29483 | 3293万 | 24.18 | 29.14 | 71.02 | 57 | 晶华新材 | 2023-12-28 四 | 10.98 | 10.81 | 11.13 | 11.25 | 10.77 | 2.96% | 1.43% | 30785 | 3400万 | 23.9 | 28.8 | 70.2 | 58 | 晶华新材 | 2023-12-27 三 | 10.73 | 10.74 | 10.81 | 10.87 | 10.63 | 0.65% | 0.88% | 18908 | 2035万 | 23.21 | 27.98 | 68.18 | 59 | 晶华新材 | 2023-12-26 二 | 10.75 | 10.88 | 10.74 | 10.91 | 10.68 | -1.29% | 0.89% | 19106 | 2057万 | 23.06 | 27.79 | 67.74 | 60 | 晶华新材 | 2023-12-25 一 | 10.87 | 10.91 | 10.88 | 11.07 | 10.69 | -0.27% | 1.07% | 23025 | 2502万 | 23.36 | 28.16 | 68.62 | 61 | 晶华新材 | 2023-12-22 五 | 11.14 | 11.07 | 10.91 | 11.19 | 10.81 | -1.45% | 1.39% | 29816 | 3270万 | 23.43 | 28.23 | 68.81 | 62 | 晶华新材 | 2023-12-21 四 | 11.20 | 11.12 | 11.07 | 11.21 | 10.85 | -0.45% | 1.44% | 30861 | 3406万 | 23.77 | 28.65 | 69.82 | 63 | 晶华新材 | 2023-12-20 三 | 11.16 | 11.16 | 11.12 | 11.21 | 11.07 | -0.36% | 0.89% | 19024 | 2120万 | 23.88 | 28.78 | 70.13 | 64 | 晶华新材 | 2023-12-19 二 | 11.08 | 11.03 | 11.16 | 11.20 | 10.95 | 1.18% | 0.88% | 18932 | 2098万 | 23.96 | 28.88 | 70.38 | 65 | 晶华新材 | 2023-12-18 一 | 11.04 | 11.06 | 11.03 | 11.15 | 10.96 | -0.27% | 1.07% | 23015 | 2546万 | 23.68 | 28.54 | 69.56 | 66 | 晶华新材 | 2023-12-15 五 | 11.12 | 11.11 | 11.06 | 11.17 | 11.00 | -0.45% | 0.90% | 19235 | 2127万 | 23.75 | 28.62 | 69.75 | 67 | 晶华新材 | 2023-12-14 四 | 11.13 | 11.10 | 11.11 | 11.30 | 11.05 | 0.09% | 1.04% | 22274 | 2484万 | 23.86 | 28.75 | 70.07 | 68 | 晶华新材 | 2023-12-13 三 | 11.15 | 11.11 | 11.10 | 11.27 | 11.02 | -0.09% | 0.96% | 20560 | 2288万 | 23.83 | 28.73 | 70.01 | 69 | 晶华新材 | 2023-12-12 二 | 11.16 | 11.10 | 11.11 | 11.16 | 10.99 | 0.09% | 0.79% | 17012 | 1884万 | 23.86 | 28.75 | 70.07 | 70 | 晶华新材 | 2023-12-11 一 | 11.08 | 11.10 | 11.10 | 11.27 | 11.03 | 0.00% | 1.51% | 32396 | 3607万 | 23.83 | 28.73 | 70.01 | 71 | 晶华新材 | 2023-12-08 五 | 11.44 | 11.43 | 11.10 | 11.55 | 11.09 | -2.89% | 1.61% | 34556 | 3872万 | 23.83 | 28.73 | 70.01 | 72 | 晶华新材 | 2023-12-07 四 | 11.47 | 11.48 | 11.43 | 11.50 | 11.31 | -0.44% | 0.99% | 21296 | 2428万 | 24.54 | 29.58 | 72.09 | 73 | 晶华新材 | 2023-12-06 三 | 11.34 | 11.30 | 11.48 | 11.63 | 11.33 | 1.59% | 1.26% | 27095 | 3112万 | 24.65 | 29.71 | 72.4 | 74 | 晶华新材 | 2023-12-05 二 | 11.64 | 11.42 | 11.30 | 11.65 | 11.30 | -1.05% | 1.46% | 31414 | 3592万 | 24.26 | 29.24 | 71.27 | 75 | 晶华新材 | 2023-12-04 一 | 11.50 | 11.44 | 11.42 | 11.60 | 11.40 | -0.17% | 0.94% | 20234 | 2322万 | 24.52 | 29.55 | 72.02 | 76 | 晶华新材 | 2023-12-01 五 | 11.48 | 11.50 | 11.44 | 11.60 | 11.41 | -0.52% | 1.01% | 21783 | 2502万 | 24.56 | 29.61 | 72.15 | 77 | 晶华新材 | 2023-11-30 四 | 11.51 | 11.58 | 11.50 | 11.64 | 11.37 | -0.69% | 1.20% | 25787 | 2960万 | 24.69 | 29.76 | 72.53 | 78 | 晶华新材 | 2023-11-29 三 | 11.48 | 11.44 | 11.58 | 11.68 | 11.42 | 1.22% | 1.55% | 33229 | 3848万 | 24.87 | 29.97 | 73.03 | 79 | 晶华新材 | 2023-11-28 二 | 11.35 | 11.40 | 11.44 | 11.52 | 11.35 | 0.35% | 0.94% | 20269 | 2322万 | 24.56 | 29.61 | 72.15 | 80 | 晶华新材 | 2023-11-27 一 | 11.25 | 11.41 | 11.40 | 11.49 | 11.25 | -0.09% | 0.95% | 20317 | 2315万 | 24.48 | 29.5 | 71.9 | 81 | 晶华新材 | 2023-11-24 五 | 11.50 | 11.53 | 11.41 | 11.65 | 11.32 | -1.04% | 1.11% | 23858 | 2719万 | 24.5 | 29.53 | 71.96 | 82 | 晶华新材 | 2023-11-23 四 | 11.41 | 11.40 | 11.53 | 11.53 | 11.39 | 1.14% | 1.10% | 23582 | 2706万 | 24.76 | 29.84 | 72.72 | 83 | 晶华新材 | 2023-11-22 三 | 11.48 | 11.53 | 11.40 | 11.71 | 11.38 | -1.13% | 1.48% | 31681 | 3653万 | 24.48 | 29.5 | 71.9 | 84 | 晶华新材 | 2023-11-21 二 | 11.78 | 11.72 | 11.53 | 11.84 | 11.46 | -1.62% | 1.93% | 41354 | 4799万 | 24.76 | 29.84 | 72.72 | 85 | 晶华新材 | 2023-11-20 一 | 11.52 | 11.46 | 11.72 | 11.75 | 11.46 | 2.27% | 1.71% | 36773 | 4267万 | 25.17 | 30.33 | 73.92 | 86 | 晶华新材 | 2023-11-17 五 | 11.38 | 11.37 | 11.46 | 11.48 | 11.24 | 0.79% | 1.29% | 27633 | 3150万 | 24.61 | 29.66 | 72.28 | 87 | 晶华新材 | 2023-11-16 四 | 11.24 | 11.32 | 11.37 | 11.64 | 11.24 | 0.44% | 1.64% | 35213 | 4025万 | 24.41 | 29.42 | 71.71 | 88 | 晶华新材 | 2023-11-15 三 | 11.18 | 11.19 | 11.32 | 11.41 | 11.18 | 1.16% | 1.80% | 38601 | 4372万 | 24.31 | 29.3 | 71.39 | 89 | 晶华新材 | 2023-11-14 二 | 11.17 | 11.19 | 11.19 | 11.28 | 11.10 | 0.00% | 1.06% | 22727 | 2535万 | 24.03 | 28.96 | 70.57 | 90 | 晶华新材 | 2023-11-13 一 | 11.11 | 11.07 | 11.19 | 11.21 | 11.04 | 1.08% | 1.53% | 32850 | 3654万 | 24.03 | 28.96 | 70.57 | 91 | 晶华新材 | 2023-11-10 五 | 10.94 | 11.02 | 11.07 | 11.18 | 10.94 | 0.45% | 1.14% | 24417 | 2707万 | 23.77 | 28.65 | 69.82 | 92 | 晶华新材 | 2023-11-09 四 | 10.99 | 11.04 | 11.02 | 11.16 | 10.98 | -0.18% | 0.97% | 20793 | 2297万 | 23.66 | 28.52 | 69.5 | 93 | 晶华新材 | 2023-11-08 三 | 10.98 | 11.00 | 11.04 | 11.24 | 10.97 | 0.36% | 1.62% | 34761 | 3845万 | 23.71 | 28.57 | 69.63 | 94 | 晶华新材 | 2023-11-07 二 | 10.96 | 11.02 | 11.00 | 11.17 | 10.79 | -0.18% | 2.02% | 43331 | 4750万 | 23.62 | 28.47 | 69.38 | 95 | 晶华新材 | 2023-11-06 一 | 10.87 | 10.86 | 11.02 | 11.19 | 10.80 | 1.47% | 2.01% | 43094 | 4742万 | 23.66 | 28.52 | 69.5 | 96 | 晶华新材 | 2023-11-03 五 | 10.57 | 10.64 | 10.86 | 11.18 | 10.57 | 2.07% | 2.59% | 55675 | 6056万 | 23.32 | 28.1 | 68.49 | 97 | 晶华新材 | 2023-11-02 四 | 10.67 | 10.66 | 10.64 | 10.82 | 10.61 | -0.19% | 1.70% | 36609 | 3911万 | 22.85 | 27.54 | 67.1 | 98 | 晶华新材 | 2023-11-01 三 | 10.99 | 11.12 | 10.66 | 11.00 | 10.50 | -4.14% | 4.49% | 96468 | 10322万 | 22.89 | 27.59 | 67.23 | 99 | 晶华新材 | 2023-10-31 二 | 11.00 | 10.40 | 11.12 | 11.40 | 10.72 | 6.92% | 5.96% | 127884 | 14168万 | 23.88 | 28.78 | 70.13 | 100 | 晶华新材 | 2023-10-30 一 | 10.10 | 10.15 | 10.40 | 10.42 | 10.10 | 2.46% | 1.13% | 24175 | 2497万 | 22.33 | 26.91 | 121.86 | 101 | 晶华新材 | 2023-10-27 五 | 10.02 | 9.98 | 10.15 | 10.24 | 9.91 | 1.70% | 1.00% | 21544 | 2183万 | 21.79 | 26.27 | 118.93 | 102 | 晶华新材 | 2023-10-26 四 | 10.01 | 10.01 | 9.98 | 10.06 | 9.73 | -0.30% | 0.72% | 15383 | 1519万 | 21.43 | 25.83 | 116.94 | 103 | 晶华新材 | 2023-10-25 三 | 10.05 | 10.00 | 10.01 | 10.14 | 9.92 | 0.10% | 0.70% | 15124 | 1517万 | 21.49 | 25.91 | 117.29 | 104 | 晶华新材 | 2023-10-24 二 | 9.69 | 9.55 | 10.00 | 10.04 | 9.57 | 4.71% | 1.36% | 29116 | 2883万 | 21.47 | 25.88 | 117.17 | 105 | 晶华新材 | 2023-10-23 一 | 9.72 | 9.74 | 9.55 | 9.85 | 9.50 | -1.95% | 1.02% | 21868 | 2099万 | 20.51 | 24.71 | 111.9 | 106 | 晶华新材 | 2023-10-20 五 | 9.85 | 9.86 | 9.74 | 9.99 | 9.67 | -1.22% | 1.00% | 21456 | 2096万 | 20.91 | 25.21 | 114.13 | 107 | 晶华新材 | 2023-10-19 四 | 9.81 | 9.90 | 9.86 | 10.08 | 9.81 | -0.40% | 0.96% | 20685 | 2056万 | 21.17 | 25.52 | 115.53 | 108 | 晶华新材 | 2023-10-18 三 | 10.11 | 10.08 | 9.90 | 10.11 | 9.89 | -1.79% | 1.10% | 23530 | 2342万 | 21.26 | 25.62 | 116 | 109 | 晶华新材 | 2023-10-17 二 | 10.03 | 10.03 | 10.08 | 10.14 | 9.85 | 0.50% | 1.25% | 26741 | 2671万 | 21.64 | 26.09 | 118.11 | 110 | 晶华新材 | 2023-10-16 一 | 10.25 | 10.22 | 10.03 | 10.26 | 10.00 | -1.86% | 1.45% | 31195 | 3140万 | 21.54 | 25.96 | 117.53 | 111 | 晶华新材 | 2023-10-13 五 | 10.24 | 10.28 | 10.22 | 10.32 | 10.11 | -0.58% | 1.33% | 28493 | 2903万 | 21.95 | 26.45 | 119.75 | 112 | 晶华新材 | 2023-10-12 四 | 10.07 | 10.07 | 10.28 | 10.42 | 10.00 | 2.09% | 1.60% | 34427 | 3508万 | 22.07 | 26.6 | 120.45 | 113 | 晶华新材 | 2023-10-11 三 | 9.98 | 9.98 | 10.07 | 10.15 | 9.88 | 0.90% | 1.50% | 32235 | 3243万 | 21.62 | 26.06 | 117.99 | 114 | 晶华新材 | 2023-10-10 二 | 9.96 | 9.99 | 9.98 | 10.11 | 9.90 | -0.10% | 1.01% | 21704 | 2176万 | 21.43 | 25.83 | 116.94 | 115 | 晶华新材 | 2023-10-09 一 | 10.12 | 10.17 | 9.99 | 10.26 | 9.93 | -1.77% | 1.94% | 41621 | 4165万 | 21.45 | 25.85 | 117.06 | 116 | 晶华新材 | 2023-09-28 四 | 9.94 | 9.85 | 10.17 | 10.21 | 9.85 | 3.25% | 1.92% | 41139 | 4170万 | 21.84 | 26.32 | 119.17 | 117 | 晶华新材 | 2023-09-27 三 | 9.81 | 9.81 | 9.85 | 10.03 | 9.71 | 0.41% | 1.63% | 35005 | 3474万 | 21.15 | 25.49 | 115.42 | 118 | 晶华新材 | 2023-09-26 二 | 9.95 | 9.95 | 9.81 | 9.95 | 9.77 | -1.41% | 1.81% | 38909 | 3838万 | 21.06 | 25.39 | 114.95 | 119 | 晶华新材 | 2023-09-25 一 | 10.13 | 10.23 | 9.95 | 10.20 | 9.73 | -2.74% | 4.30% | 92356 | 9158万 | 21.37 | 25.75 | 116.59 | 120 | 晶华新材 | 2023-09-22 五 | 10.58 | 10.00 | 10.23 | 10.69 | 10.03 | 2.30% | 5.40% | 116060 | 11891万 | 21.97 | 26.47 | 119.87 | 121 | 晶华新材 | 2023-09-21 四 | 10.63 | 10.00 | 10.00 | 10.63 | 9.87 | 0.00% | 1.74% | 37358 | 3735万 | 21.47 | 25.88 | 117.17 | 122 | 晶华新材 | 2023-09-20 三 | 10.11 | 10.04 | 10.00 | 10.14 | 9.96 | -0.40% | 0.97% | 20776 | 2090万 | 21.47 | 25.88 | 117.17 | 123 | 晶华新材 | 2023-09-19 二 | 10.27 | 10.17 | 10.04 | 10.31 | 10.00 | -1.28% | 1.01% | 21674 | 2186万 | 21.56 | 25.98 | 117.64 | 124 | 晶华新材 | 2023-09-18 一 | 10.14 | 10.14 | 10.17 | 10.50 | 10.06 | 0.30% | 1.54% | 33141 | 3418万 | 21.84 | 26.32 | 119.17 | 125 | 晶华新材 | 2023-09-15 五 | 10.16 | 10.25 | 10.14 | 10.34 | 10.10 | -1.07% | 0.74% | 15907 | 1621万 | 21.77 | 26.24 | 118.81 | 126 | 晶华新材 | 2023-09-14 四 | 10.35 | 10.35 | 10.25 | 10.45 | 10.16 | -0.97% | 0.89% | 19184 | 1962万 | 22.01 | 26.53 | 120.1 | 127 | 晶华新材 | 2023-09-13 三 | 10.58 | 10.62 | 10.35 | 10.67 | 10.24 | -2.54% | 0.83% | 17901 | 1860万 | 22.22 | 26.78 | 121.27 | 128 | 晶华新材 | 2023-09-12 二 | 10.52 | 10.56 | 10.62 | 10.65 | 10.44 | 0.57% | 0.68% | 14656 | 1549万 | 22.8 | 27.48 | 124.44 | 129 | 晶华新材 | 2023-09-11 一 | 10.60 | 10.53 | 10.56 | 10.62 | 10.36 | 0.28% | 1.00% | 21404 | 2249万 | 22.68 | 27.33 | 123.74 | 130 | 晶华新材 | 2023-09-08 五 | 10.40 | 10.48 | 10.53 | 10.64 | 10.40 | 0.48% | 0.63% | 13534 | 1426万 | 22.61 | 27.25 | 123.38 | 131 | 晶华新材 | 2023-09-07 四 | 10.78 | 10.76 | 10.48 | 10.78 | 10.46 | -2.60% | 0.85% | 18261 | 1935万 | 22.5 | 27.12 | 122.8 | 132 | 晶华新材 | 2023-09-06 三 | 10.57 | 10.58 | 10.76 | 10.78 | 10.48 | 1.70% | 1.08% | 23279 | 2492万 | 23.1 | 27.85 | 126.08 | 133 | 晶华新材 | 2023-09-05 二 | 10.65 | 10.58 | 10.58 | 10.69 | 10.46 | 0.00% | 0.65% | 13878 | 1464万 | 22.72 | 27.38 | 123.97 | 134 | 晶华新材 | 2023-09-04 一 | 10.42 | 10.47 | 10.58 | 10.66 | 10.42 | 1.05% | 1.25% | 26761 | 2822万 | 22.72 | 27.38 | 123.97 | 135 | 晶华新材 | 2023-09-01 五 | 10.47 | 10.54 | 10.47 | 10.58 | 10.34 | -0.66% | 0.91% | 19561 | 2046万 | 22.48 | 27.1 | 122.68 | 136 | 晶华新材 | 2023-08-31 四 | 10.72 | 10.63 | 10.54 | 10.80 | 10.49 | -0.85% | 0.76% | 16237 | 1712万 | 22.63 | 27.28 | 123.5 | 137 | 晶华新材 | 2023-08-30 三 | 10.60 | 10.59 | 10.63 | 10.76 | 10.59 | 0.38% | 0.90% | 19316 | 2062万 | 22.83 | 27.51 | 124.56 | 138 | 晶华新材 | 2023-08-29 二 | 10.05 | 10.08 | 10.59 | 10.64 | 10.05 | 5.06% | 1.50% | 32299 | 3388万 | 22.74 | 27.41 | 124.09 | 139 | 晶华新材 | 2023-08-28 一 | 10.72 | 10.06 | 10.08 | 10.75 | 9.99 | 0.20% | 1.48% | 31780 | 3274万 | 21.64 | 26.09 | 118.11 | 140 | 晶华新材 | 2023-08-25 五 | 10.22 | 10.29 | 10.06 | 10.31 | 10.01 | -2.24% | 0.83% | 17877 | 1808万 | 21.6 | 26.03 | 117.88 | 141 | 晶华新材 | 2023-08-23 三 | 10.45 | 10.47 | 10.36 | 10.50 | 10.26 | -1.05% | 0.87% | 18759 | 1941万 | 22.25 | 26.81 | 126.82 | 142 | 晶华新材 | 2023-08-22 二 | 10.42 | 10.35 | 10.47 | 10.56 | 10.22 | 1.16% | 0.87% | 18601 | 1928万 | 22.48 | 27.1 | 128.17 |
|
行情刷新 | 流通股东
|