| 股票名称 | 代码 603725 | 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 | 天安新材 | 2024-04-19 五 | 9.21 | 9.25 | 9.06 | 9.37 | 8.98 | -2.05% | 3.76% | 77207 | 7054万 | 18.6 | 19.78 | 15.81 | 2 | 天安新材 | 2024-04-18 四 | 9.49 | 9.56 | 9.25 | 9.65 | 9.21 | -3.24% | 5.71% | 117305 | 11040万 | 19 | 20.2 | 16.15 | 3 | 天安新材 | 2024-04-17 三 | 8.88 | 8.69 | 9.56 | 9.56 | 8.83 | 10.01% | 4.56% | 93593 | 8697万 | 19.63 | 20.87 | 17.26 | 4 | 天安新材 | 2024-04-16 二 | 9.56 | 9.65 | 8.69 | 9.56 | 8.69 | -9.95% | 3.14% | 64537 | 5682万 | 17.85 | 18.97 | 15.69 | 5 | 天安新材 | 2024-04-15 一 | 10.25 | 10.09 | 9.65 | 10.40 | 9.40 | -4.36% | 5.15% | 105728 | 10378万 | 19.82 | 21.07 | 17.42 | 6 | 天安新材 | 2024-04-12 五 | 10.09 | 9.98 | 10.09 | 10.35 | 10.06 | 1.10% | 3.18% | 65206 | 6631万 | 20.72 | 22.03 | 18.22 | 7 | 天安新材 | 2024-04-11 四 | 9.82 | 9.84 | 9.98 | 10.05 | 9.70 | 1.42% | 1.98% | 40686 | 4045万 | 20.49 | 21.79 | 18.02 | 8 | 天安新材 | 2024-04-10 三 | 10.06 | 10.12 | 9.84 | 10.13 | 9.76 | -2.77% | 2.58% | 53019 | 5250万 | 20.21 | 21.49 | 17.76 | 9 | 天安新材 | 2024-04-09 二 | 10.17 | 10.03 | 10.12 | 10.18 | 9.97 | 0.90% | 2.56% | 52573 | 5294万 | 20.78 | 22.1 | 18.27 | 10 | 天安新材 | 2024-04-08 一 | 10.51 | 10.47 | 10.03 | 10.56 | 10.01 | -4.20% | 2.97% | 60932 | 6227万 | 20.6 | 21.9 | 18.11 | 11 | 天安新材 | 2024-04-03 三 | 10.38 | 10.38 | 10.47 | 10.54 | 10.30 | 0.87% | 2.58% | 52942 | 5517万 | 21.5 | 22.86 | 18.9 | 12 | 天安新材 | 2024-04-02 二 | 10.35 | 10.31 | 10.38 | 10.45 | 10.26 | 0.68% | 2.84% | 58394 | 6051万 | 21.32 | 22.66 | 18.74 | 13 | 天安新材 | 2024-04-01 一 | 9.99 | 10.01 | 10.31 | 10.32 | 9.96 | 3.00% | 3.01% | 61734 | 6278万 | 21.17 | 22.51 | 18.61 | 14 | 天安新材 | 2024-03-29 五 | 9.86 | 9.88 | 10.01 | 10.06 | 9.84 | 1.32% | 2.96% | 60868 | 6056万 | 20.56 | 21.86 | 18.07 | 15 | 天安新材 | 2024-03-28 四 | 9.81 | 9.89 | 9.88 | 10.03 | 9.78 | -0.10% | 3.13% | 64278 | 6376万 | 20.29 | 21.57 | 17.84 | 16 | 天安新材 | 2024-03-27 三 | 9.97 | 10.01 | 9.89 | 10.07 | 9.85 | -1.20% | 2.63% | 54004 | 5383万 | 20.31 | 21.6 | 17.85 | 17 | 天安新材 | 2024-03-26 二 | 9.82 | 9.93 | 10.01 | 10.06 | 9.76 | 0.81% | 2.92% | 59946 | 5951万 | 20.56 | 21.86 | 18.07 | 18 | 天安新材 | 2024-03-25 一 | 10.11 | 10.10 | 9.93 | 10.38 | 9.91 | -1.68% | 4.80% | 98646 | 9971万 | 20.39 | 21.68 | 17.93 | 19 | 天安新材 | 2024-03-22 五 | 10.80 | 10.04 | 10.10 | 10.80 | 10.07 | 0.60% | 7.60% | 156113 | 16109万 | 20.74 | 22.05 | 18.23 | 20 | 天安新材 | 2024-03-21 四 | 9.96 | 9.90 | 10.04 | 10.14 | 9.76 | 1.41% | 2.35% | 48233 | 4806万 | 20.62 | 21.92 | -20.09 | 21 | 天安新材 | 2024-03-20 三 | 10.00 | 9.93 | 9.90 | 10.16 | 9.71 | -0.30% | 2.82% | 57822 | 5691万 | 20.33 | 21.62 | -19.81 | 22 | 天安新材 | 2024-03-19 二 | 9.65 | 9.60 | 9.93 | 10.50 | 9.65 | 3.44% | 4.81% | 98807 | 9925万 | 20.39 | 21.68 | -19.87 | 23 | 天安新材 | 2024-03-18 一 | 9.40 | 9.37 | 9.60 | 9.63 | 9.40 | 2.45% | 1.93% | 39695 | 3790万 | 19.71 | 20.96 | -19.21 | 24 | 天安新材 | 2024-03-15 五 | 9.24 | 9.23 | 9.37 | 9.37 | 9.01 | 1.52% | 1.50% | 30900 | 2862万 | 19.24 | 20.46 | -18.75 | 25 | 天安新材 | 2024-03-14 四 | 9.19 | 9.28 | 9.23 | 9.36 | 8.97 | -0.54% | 1.97% | 40515 | 3719万 | 18.95 | 20.15 | -18.47 | 26 | 天安新材 | 2024-03-08 五 | 8.55 | 8.57 | 8.68 | 8.72 | 8.48 | 1.28% | 1.82% | 37385 | 3232万 | 17.82 | 18.95 | -17.37 | 27 | 天安新材 | 2024-03-07 四 | 8.51 | 8.45 | 8.57 | 8.85 | 8.42 | 1.42% | 2.32% | 47606 | 4113万 | 17.6 | 18.71 | -17.15 | 28 | 天安新材 | 2024-03-06 三 | 8.38 | 8.38 | 8.45 | 8.52 | 8.26 | 0.84% | 1.87% | 38415 | 3234万 | 17.35 | 18.45 | -16.91 | 29 | 天安新材 | 2024-03-05 二 | 8.35 | 8.37 | 8.38 | 8.55 | 8.22 | 0.12% | 2.37% | 48687 | 4103万 | 17.21 | 18.3 | -16.77 | 30 | 天安新材 | 2024-03-04 一 | 8.44 | 8.45 | 8.37 | 8.52 | 8.08 | -0.95% | 2.27% | 46513 | 3860万 | 17.19 | 18.28 | -16.75 | 31 | 天安新材 | 2024-03-01 五 | 8.40 | 8.38 | 8.45 | 8.55 | 8.20 | 0.84% | 2.64% | 54271 | 4545万 | 17.35 | 18.45 | -16.91 | 32 | 天安新材 | 2024-02-29 四 | 7.89 | 8.19 | 8.38 | 8.42 | 7.86 | 2.32% | 4.23% | 86816 | 7142万 | 17.21 | 18.3 | -16.77 | 33 | 天安新材 | 2024-02-28 三 | 9.20 | 9.10 | 8.19 | 9.44 | 8.19 | -10.00% | 5.75% | 118024 | 10323万 | 16.82 | 17.88 | -16.39 | 34 | 天安新材 | 2024-02-27 二 | 8.64 | 8.63 | 9.10 | 9.11 | 8.59 | 5.45% | 3.01% | 61797 | 5556万 | 18.69 | 19.87 | -18.21 | 35 | 天安新材 | 2024-02-26 一 | 8.45 | 8.46 | 8.63 | 8.87 | 8.36 | 2.01% | 3.83% | 78634 | 6824万 | 17.72 | 18.84 | -17.27 | 36 | 天安新材 | 2024-02-23 五 | 7.92 | 7.92 | 8.46 | 8.52 | 7.91 | 6.82% | 3.79% | 77793 | 6369万 | 17.37 | 18.47 | -16.93 | 37 | 天安新材 | 2024-02-22 四 | 7.80 | 7.83 | 7.92 | 7.96 | 7.68 | 1.15% | 3.62% | 74244 | 5816万 | 16.26 | 17.29 | -15.85 | 38 | 天安新材 | 2024-02-21 三 | 7.60 | 7.56 | 7.83 | 8.04 | 7.46 | 3.57% | 4.25% | 87373 | 6835万 | 16.08 | 17.1 | -15.67 | 39 | 天安新材 | 2024-02-20 二 | 7.66 | 7.46 | 7.56 | 7.78 | 7.27 | 1.34% | 6.40% | 131527 | 9935万 | 15.52 | 16.51 | -15.13 | 40 | 天安新材 | 2024-02-19 一 | 6.95 | 6.78 | 7.46 | 7.46 | 6.95 | 10.03% | 2.27% | 46583 | 3409万 | 15.32 | 16.29 | -14.93 | 41 | 天安新材 | 2024-02-08 四 | 6.01 | 6.16 | 6.78 | 6.78 | 5.68 | 10.06% | 8.25% | 169377 | 10615万 | 13.92 | 14.8 | -13.57 | 42 | 天安新材 | 2024-02-07 三 | 6.90 | 6.80 | 6.16 | 6.98 | 6.12 | -9.41% | 7.32% | 150322 | 9538万 | 12.65 | 13.45 | -12.33 | 43 | 天安新材 | 2024-02-06 二 | 7.00 | 7.37 | 6.80 | 7.17 | 6.63 | -7.73% | 6.10% | 125211 | 8450万 | 13.96 | 14.85 | -13.61 | 44 | 天安新材 | 2024-02-05 一 | 8.30 | 8.19 | 7.37 | 8.30 | 7.37 | -10.01% | 2.69% | 55205 | 4127万 | 15.13 | 16.09 | -14.75 | 45 | 天安新材 | 2024-02-02 五 | 8.73 | 8.79 | 8.19 | 8.90 | 7.91 | -6.83% | 3.35% | 68854 | 5720万 | 16.82 | 17.88 | -16.39 | 46 | 天安新材 | 2024-02-01 四 | 8.89 | 8.90 | 8.79 | 8.89 | 8.41 | -1.24% | 2.96% | 60828 | 5297万 | 18.05 | 19.19 | -17.59 | 47 | 天安新材 | 2024-01-31 三 | 9.49 | 9.49 | 8.90 | 9.63 | 8.87 | -6.22% | 2.88% | 59075 | 5405万 | 18.28 | 19.43 | -17.81 | 48 | 天安新材 | 2024-01-30 二 | 9.88 | 9.80 | 9.49 | 10.00 | 9.46 | -3.16% | 2.96% | 60726 | 5863万 | 19.49 | 20.72 | -18.99 | 49 | 天安新材 | 2024-01-29 一 | 10.72 | 10.67 | 9.80 | 10.74 | 9.78 | -8.15% | 4.93% | 101236 | 10214万 | 20.12 | 21.4 | -19.61 | 50 | 天安新材 | 2024-01-26 五 | 10.28 | 10.20 | 10.67 | 10.98 | 10.25 | 4.61% | 5.29% | 108713 | 11654万 | 21.91 | 23.3 | -21.35 | 51 | 天安新材 | 2024-01-25 四 | 9.47 | 9.45 | 10.20 | 10.25 | 9.42 | 7.94% | 3.28% | 67289 | 6666万 | 20.95 | 22.27 | -20.41 | 52 | 天安新材 | 2024-01-24 三 | 9.25 | 9.20 | 9.45 | 9.55 | 9.08 | 2.72% | 2.78% | 57026 | 5322万 | 19.41 | 20.63 | -18.91 | 53 | 天安新材 | 2024-01-23 二 | 9.32 | 9.22 | 9.20 | 9.35 | 8.97 | -0.22% | 2.99% | 61484 | 5630万 | 18.89 | 20.09 | -18.41 | 54 | 天安新材 | 2024-01-22 一 | 9.83 | 9.95 | 9.22 | 9.92 | 9.15 | -7.34% | 2.42% | 49683 | 4760万 | 18.93 | 20.13 | -18.45 | 55 | 天安新材 | 2024-01-19 五 | 10.06 | 10.08 | 9.95 | 10.10 | 9.82 | -1.29% | 1.92% | 39354 | 3924万 | 20.43 | 21.73 | -19.91 | 56 | 天安新材 | 2024-01-18 四 | 10.25 | 10.25 | 10.08 | 10.34 | 9.83 | -1.66% | 3.67% | 75356 | 7543万 | 20.7 | 22.01 | -20.17 | 57 | 天安新材 | 2024-01-17 三 | 10.57 | 10.50 | 10.25 | 10.57 | 10.22 | -2.38% | 1.60% | 32861 | 3412万 | 21.05 | 22.38 | -20.51 | 58 | 天安新材 | 2024-01-16 二 | 10.55 | 10.55 | 10.50 | 10.68 | 10.33 | -0.47% | 1.84% | 37774 | 3961万 | 21.56 | 22.93 | -21.01 | 59 | 天安新材 | 2024-01-15 一 | 10.38 | 10.46 | 10.55 | 10.70 | 10.38 | 0.86% | 2.38% | 48778 | 5161万 | 21.66 | 23.04 | -21.11 | 60 | 天安新材 | 2024-01-12 五 | 10.60 | 10.59 | 10.46 | 10.74 | 10.45 | -1.23% | 1.83% | 37499 | 3972万 | 21.48 | 22.84 | -20.93 | 61 | 天安新材 | 2024-01-11 四 | 10.41 | 10.49 | 10.59 | 10.64 | 10.41 | 0.95% | 1.94% | 39864 | 4198万 | 21.75 | 23.12 | -21.19 | 62 | 天安新材 | 2024-01-10 三 | 10.63 | 10.68 | 10.49 | 10.67 | 10.36 | -1.78% | 2.71% | 55601 | 5822万 | 21.54 | 22.91 | -20.99 | 63 | 天安新材 | 2024-01-09 二 | 10.57 | 10.58 | 10.68 | 10.87 | 10.55 | 0.95% | 2.61% | 53582 | 5746万 | 21.93 | 23.32 | -21.37 | 64 | 天安新材 | 2024-01-08 一 | 10.78 | 10.75 | 10.58 | 10.83 | 10.54 | -1.58% | 1.99% | 40951 | 4370万 | 21.73 | 23.1 | -21.17 | 65 | 天安新材 | 2024-01-05 五 | 11.05 | 11.00 | 10.75 | 11.08 | 10.68 | -2.27% | 2.27% | 46659 | 5071万 | 22.08 | 23.47 | -21.51 | 66 | 天安新材 | 2024-01-04 四 | 11.00 | 11.02 | 11.00 | 11.10 | 10.92 | -0.18% | 1.75% | 35974 | 3955万 | 22.59 | 24.02 | -22.01 | 67 | 天安新材 | 2024-01-03 三 | 11.17 | 11.28 | 11.02 | 11.23 | 10.87 | -2.30% | 3.59% | 73627 | 8097万 | 22.63 | 24.06 | -22.05 | 68 | 天安新材 | 2024-01-02 二 | 11.14 | 11.13 | 11.28 | 11.32 | 11.07 | 1.35% | 2.63% | 53921 | 6060万 | 23.16 | 24.63 | -22.57 | 69 | 天安新材 | 2023-12-29 五 | 10.77 | 10.86 | 11.13 | 11.19 | 10.77 | 2.49% | 3.71% | 76175 | 8436万 | 22.86 | 24.3 | -22.27 | 70 | 天安新材 | 2023-12-28 四 | 10.65 | 10.57 | 10.86 | 11.02 | 10.51 | 2.74% | 3.81% | 78181 | 8455万 | 22.3 | 23.71 | -21.73 | 71 | 天安新材 | 2023-12-27 三 | 10.46 | 10.48 | 10.57 | 10.63 | 10.41 | 0.86% | 2.76% | 56739 | 5974万 | 21.71 | 23.08 | -21.15 | 72 | 天安新材 | 2023-12-26 二 | 10.43 | 10.47 | 10.48 | 10.60 | 10.43 | 0.10% | 3.07% | 63134 | 6621万 | 21.52 | 22.88 | -20.97 | 73 | 天安新材 | 2023-12-25 一 | 10.73 | 10.68 | 10.47 | 10.79 | 10.44 | -1.97% | 3.76% | 77129 | 8151万 | 21.5 | 22.86 | -20.95 | 74 | 天安新材 | 2023-12-22 五 | 11.19 | 11.04 | 10.68 | 11.23 | 10.62 | -3.26% | 4.87% | 100051 | 10817万 | 21.93 | 23.32 | -21.37 | 75 | 天安新材 | 2023-12-21 四 | 11.20 | 11.24 | 11.04 | 11.20 | 10.48 | -1.78% | 6.78% | 139131 | 15090万 | 22.67 | 24.11 | -22.09 | 76 | 天安新材 | 2023-12-20 三 | 11.50 | 11.40 | 11.24 | 11.93 | 11.21 | -1.40% | 4.45% | 91442 | 10419万 | 23.08 | 24.54 | -22.49 | 77 | 天安新材 | 2023-12-19 二 | 11.70 | 11.78 | 11.40 | 11.73 | 11.21 | -3.23% | 6.96% | 142861 | 16285万 | 23.41 | 24.89 | -22.81 | 78 | 天安新材 | 2023-12-18 一 | 11.67 | 11.78 | 11.78 | 11.93 | 11.62 | 0.00% | 5.71% | 117191 | 13794万 | 24.19 | 25.72 | -23.57 | 79 | 天安新材 | 2023-12-15 五 | 11.69 | 11.78 | 11.78 | 12.02 | 11.51 | 0.00% | 9.63% | 197824 | 23254万 | 24.19 | 25.72 | -23.57 | 80 | 天安新材 | 2023-12-14 四 | 11.20 | 11.18 | 11.78 | 12.06 | 11.20 | 5.37% | 12.95% | 265871 | 31272万 | 24.19 | 25.72 | -23.57 | 81 | 天安新材 | 2023-12-13 三 | 11.08 | 11.30 | 11.18 | 11.24 | 10.96 | -1.06% | 6.88% | 141227 | 15708万 | 22.96 | 24.41 | -22.37 | 82 | 天安新材 | 2023-12-12 二 | 11.16 | 11.00 | 11.30 | 11.40 | 10.76 | 2.73% | 10.09% | 207261 | 22930万 | 23.2 | 24.67 | -22.61 | 83 | 天安新材 | 2023-12-11 一 | 10.76 | 10.81 | 11.00 | 11.17 | 10.31 | 1.76% | 11.52% | 236493 | 25603万 | 22.59 | 24.02 | -22.01 | 84 | 天安新材 | 2023-12-08 五 | 11.43 | 11.64 | 10.81 | 11.71 | 10.79 | -7.13% | 17.40% | 357318 | 39889万 | 22.2 | 23.6 | -21.63 | 85 | 天安新材 | 2023-12-07 四 | 13.60 | 12.86 | 11.64 | 14.02 | 11.64 | -9.49% | 23.70% | 486646 | 62681万 | 23.9 | 25.42 | -23.29 | 86 | 天安新材 | 2023-12-06 三 | 11.70 | 11.69 | 12.86 | 12.86 | 11.11 | 10.01% | 16.33% | 335287 | 39671万 | 26.41 | 28.08 | -25.73 | 87 | 天安新材 | 2023-12-05 二 | 10.59 | 10.63 | 11.69 | 11.69 | 10.56 | 9.97% | 7.97% | 163706 | 18711万 | 24.01 | 25.53 | -23.39 | 88 | 天安新材 | 2023-12-04 一 | 10.65 | 10.60 | 10.63 | 10.83 | 10.60 | 0.28% | 2.36% | 48528 | 5189万 | 21.83 | 23.21 | -21.27 | 89 | 天安新材 | 2023-12-01 五 | 10.50 | 10.53 | 10.60 | 10.63 | 10.44 | 0.66% | 2.65% | 54476 | 5740万 | 21.77 | 23.15 | -21.21 | 90 | 天安新材 | 2023-11-30 四 | 10.79 | 10.79 | 10.53 | 10.82 | 10.36 | -2.41% | 2.94% | 60296 | 6346万 | 21.62 | 22.99 | -21.07 | 91 | 天安新材 | 2023-11-29 三 | 10.82 | 10.82 | 10.79 | 10.93 | 10.69 | -0.28% | 2.42% | 49739 | 5356万 | 22.16 | 23.56 | -21.59 | 92 | 天安新材 | 2023-11-28 二 | 10.71 | 10.66 | 10.82 | 11.08 | 10.66 | 1.50% | 4.21% | 86419 | 9379万 | 22.22 | 23.63 | -21.65 | 93 | 天安新材 | 2023-11-27 一 | 10.56 | 10.56 | 10.66 | 10.70 | 10.48 | 0.95% | 2.77% | 56841 | 6041万 | 21.89 | 23.28 | -21.33 | 94 | 天安新材 | 2023-11-24 五 | 10.85 | 10.81 | 10.56 | 10.85 | 10.50 | -2.31% | 3.46% | 71080 | 7541万 | 21.69 | 23.06 | -21.13 | 95 | 天安新材 | 2023-11-23 四 | 10.69 | 10.65 | 10.81 | 10.91 | 10.58 | 1.50% | 4.31% | 88544 | 9539万 | 22.2 | 23.6 | -21.63 | 96 | 天安新材 | 2023-11-22 三 | 10.91 | 10.96 | 10.65 | 10.95 | 10.63 | -2.83% | 4.87% | 100083 | 10721万 | 21.87 | 23.25 | -21.31 | 97 | 天安新材 | 2023-11-21 二 | 11.30 | 11.21 | 10.96 | 11.41 | 10.84 | -2.23% | 9.41% | 193323 | 21326万 | 22.51 | 23.93 | -21.93 | 98 | 天安新材 | 2023-11-20 一 | 10.18 | 10.19 | 11.21 | 11.21 | 10.12 | 10.01% | 5.43% | 111496 | 11992万 | 23.02 | 24.48 | -22.43 | 99 | 天安新材 | 2023-11-17 五 | 10.09 | 10.13 | 10.19 | 10.24 | 10.00 | 0.59% | 2.10% | 43073 | 4371万 | 20.93 | 22.25 | -20.39 | 100 | 天安新材 | 2023-11-16 四 | 10.07 | 10.04 | 10.13 | 10.22 | 10.02 | 0.90% | 2.07% | 42593 | 4316万 | 20.8 | 22.12 | -20.27 | 101 | 天安新材 | 2023-11-15 三 | 10.13 | 10.04 | 10.04 | 10.24 | 10.00 | 0.00% | 2.16% | 44330 | 4474万 | 20.62 | 21.92 | -20.09 | 102 | 天安新材 | 2023-11-14 二 | 10.05 | 10.09 | 10.04 | 10.11 | 9.98 | -0.50% | 1.47% | 30210 | 3030万 | 20.62 | 21.92 | -20.09 | 103 | 天安新材 | 2023-11-13 一 | 9.87 | 9.80 | 10.09 | 10.09 | 9.85 | 2.96% | 2.93% | 60127 | 6025万 | 20.72 | 22.03 | -20.19 | 104 | 天安新材 | 2023-11-10 五 | 9.78 | 9.86 | 9.80 | 9.92 | 9.73 | -0.61% | 2.15% | 44102 | 4334万 | 20.12 | 21.4 | -19.61 | 105 | 天安新材 | 2023-11-09 四 | 9.89 | 9.86 | 9.86 | 10.10 | 9.84 | 0.00% | 2.79% | 57191 | 5669万 | 20.25 | 21.53 | -19.73 | 106 | 天安新材 | 2023-11-08 三 | 10.21 | 10.20 | 9.86 | 10.28 | 9.84 | -3.33% | 3.56% | 73050 | 7262万 | 20.25 | 21.53 | -19.73 | 107 | 天安新材 | 2023-11-07 二 | 10.01 | 9.98 | 10.20 | 10.21 | 9.96 | 2.20% | 3.22% | 66148 | 6691万 | 20.95 | 22.27 | -20.41 | 108 | 天安新材 | 2023-11-06 一 | 9.95 | 9.98 | 9.98 | 9.99 | 9.79 | 0.00% | 3.26% | 66973 | 6633万 | 20.49 | 21.79 | -19.97 | 109 | 天安新材 | 2023-11-03 五 | 10.00 | 10.00 | 9.98 | 10.12 | 9.94 | -0.20% | 3.46% | 71082 | 7107万 | 20.49 | 21.79 | -19.97 | 110 | 天安新材 | 2023-11-02 四 | 10.25 | 10.31 | 10.00 | 10.27 | 9.90 | -3.01% | 3.50% | 71934 | 7220万 | 20.54 | 21.84 | -20.01 | 111 | 天安新材 | 2023-11-01 三 | 10.00 | 10.05 | 10.31 | 10.61 | 9.96 | 2.59% | 5.80% | 119054 | 12313万 | 21.17 | 22.51 | -20.63 | 112 | 天安新材 | 2023-10-31 二 | 9.93 | 9.96 | 10.05 | 10.34 | 9.93 | 0.90% | 3.34% | 68564 | 6901万 | 20.64 | 21.94 | -20.11 | 113 | 天安新材 | 2023-10-30 一 | 9.80 | 9.88 | 9.96 | 10.06 | 9.71 | 0.81% | 3.07% | 62986 | 6242万 | 20.45 | 21.75 | -19.93 | 114 | 天安新材 | 2023-10-27 五 | 9.85 | 9.90 | 9.88 | 9.98 | 9.76 | -0.20% | 2.98% | 61111 | 6041万 | 20.29 | 21.57 | -19.77 | 115 | 天安新材 | 2023-10-26 四 | 9.80 | 9.85 | 9.90 | 9.91 | 9.62 | 0.51% | 3.88% | 79700 | 7802万 | 20.33 | 21.62 | -19.81 | 116 | 天安新材 | 2023-10-25 三 | 10.20 | 10.10 | 9.85 | 10.20 | 9.67 | -2.48% | 5.70% | 117083 | 11450万 | 20.23 | 21.51 | -19.71 | 117 | 天安新材 | 2023-10-24 二 | 9.55 | 9.48 | 10.10 | 10.10 | 9.55 | 6.54% | 4.82% | 98914 | 9762万 | 20.74 | 22.05 | -20.21 | 118 | 天安新材 | 2023-10-23 一 | 9.80 | 9.80 | 9.48 | 9.95 | 9.45 | -3.27% | 3.33% | 68425 | 6600万 | 19.47 | 20.7 | -18.97 | 119 | 天安新材 | 2023-10-20 五 | 9.74 | 9.73 | 9.80 | 9.95 | 9.62 | 0.72% | 2.13% | 43746 | 4280万 | 20.12 | 21.4 | -14.85 | 120 | 天安新材 | 2023-10-19 四 | 9.50 | 9.66 | 9.73 | 9.87 | 9.40 | 0.72% | 2.53% | 52016 | 5064万 | 19.98 | 21.25 | -14.74 | 121 | 天安新材 | 2023-10-18 三 | 9.79 | 9.80 | 9.66 | 9.89 | 9.64 | -1.43% | 2.24% | 46097 | 4495万 | 19.84 | 21.09 | -14.63 | 122 | 天安新材 | 2023-10-17 二 | 9.92 | 9.92 | 9.80 | 9.92 | 9.66 | -1.21% | 2.43% | 49973 | 4878万 | 20.12 | 21.4 | -14.85 | 123 | 天安新材 | 2023-10-16 一 | 9.83 | 9.72 | 9.92 | 10.08 | 9.68 | 2.06% | 4.56% | 93726 | 9295万 | 20.37 | 21.66 | -15.03 | 124 | 天安新材 | 2023-10-13 五 | 9.59 | 9.62 | 9.72 | 9.88 | 9.56 | 1.04% | 4.00% | 82137 | 7990万 | 19.96 | 21.22 | -14.72 | 125 | 天安新材 | 2023-10-12 四 | 9.51 | 9.51 | 9.62 | 9.70 | 9.42 | 1.16% | 3.83% | 78602 | 7509万 | 19.75 | 21.01 | -14.57 | 126 | 天安新材 | 2023-10-11 三 | 9.75 | 9.78 | 9.51 | 9.77 | 9.35 | -2.76% | 3.76% | 77132 | 7338万 | 19.53 | 20.77 | -14.41 | 127 | 天安新材 | 2023-10-10 二 | 9.64 | 9.67 | 9.78 | 9.94 | 9.47 | 1.14% | 5.78% | 118715 | 11544万 | 20.08 | 21.35 | -14.82 | 128 | 天安新材 | 2023-10-09 一 | 9.07 | 9.10 | 9.67 | 9.88 | 9.00 | 6.26% | 6.35% | 130476 | 12529万 | 19.86 | 21.11 | -14.65 | 129 | 天安新材 | 2023-09-28 四 | 8.81 | 8.84 | 9.10 | 9.11 | 8.81 | 2.94% | 1.89% | 38867 | 3508万 | 18.69 | 19.87 | -13.78 | 130 | 天安新材 | 2023-09-27 三 | 8.79 | 8.79 | 8.84 | 8.89 | 8.70 | 0.57% | 1.50% | 30742 | 2712万 | 18.15 | 19.3 | -13.39 | 131 | 天安新材 | 2023-09-26 二 | 8.93 | 8.92 | 8.79 | 8.96 | 8.75 | -1.46% | 1.65% | 33809 | 2993万 | 18.05 | 19.19 | -13.32 | 132 | 天安新材 | 2023-09-25 一 | 8.90 | 8.98 | 8.92 | 9.15 | 8.88 | -0.67% | 1.87% | 38412 | 3451万 | 18.32 | 19.48 | -13.51 | 133 | 天安新材 | 2023-09-22 五 | 8.86 | 8.86 | 8.98 | 9.01 | 8.74 | 1.35% | 2.79% | 57211 | 5115万 | 18.44 | 19.61 | -13.6 | 134 | 天安新材 | 2023-09-21 四 | 9.30 | 8.88 | 8.86 | 9.37 | 8.85 | -0.23% | 4.36% | 89587 | 8050万 | 18.19 | 19.35 | -13.42 | 135 | 天安新材 | 2023-09-20 三 | 9.02 | 8.95 | 8.88 | 9.02 | 8.85 | -0.78% | 1.26% | 25833 | 2304万 | 18.24 | 19.39 | -13.45 | 136 | 天安新材 | 2023-09-19 二 | 9.07 | 9.06 | 8.95 | 9.07 | 8.91 | -1.21% | 1.18% | 24270 | 2174万 | 18.38 | 19.54 | -13.56 | 137 | 天安新材 | 2023-09-18 一 | 8.83 | 8.91 | 9.06 | 9.08 | 8.72 | 1.68% | 1.59% | 32649 | 2933万 | 18.6 | 19.78 | -13.72 | 138 | 天安新材 | 2023-09-15 五 | 8.84 | 8.84 | 8.91 | 8.97 | 8.75 | 0.79% | 1.61% | 33026 | 2938万 | 18.3 | 19.46 | -13.5 | 139 | 天安新材 | 2023-09-14 四 | 8.89 | 8.91 | 8.84 | 9.01 | 8.80 | -0.79% | 1.57% | 32209 | 2858万 | 18.15 | 19.3 | -13.39 | 140 | 天安新材 | 2023-09-13 三 | 9.00 | 8.97 | 8.91 | 9.03 | 8.86 | -0.67% | 1.36% | 27827 | 2482万 | 18.3 | 19.46 | -13.5 | 141 | 天安新材 | 2023-09-12 二 | 9.09 | 9.09 | 8.97 | 9.12 | 8.94 | -1.32% | 1.65% | 33884 | 3045万 | 18.42 | 19.59 | -13.59 | 142 | 天安新材 | 2023-09-11 一 | 9.24 | 9.13 | 9.09 | 9.27 | 8.90 | -0.44% | 2.15% | 44217 | 4036万 | 18.67 | 19.85 | -13.77 | 143 | 天安新材 | 2023-09-08 五 | 9.12 | 9.18 | 9.13 | 9.22 | 9.10 | -0.54% | 1.48% | 30381 | 2782万 | 18.75 | 19.94 | -13.83 | 144 | 天安新材 | 2023-09-07 四 | 9.20 | 9.19 | 9.18 | 9.30 | 9.15 | -0.11% | 1.75% | 35911 | 3314万 | 18.85 | 20.04 | -13.91 | 145 | 天安新材 | 2023-09-06 三 | 9.17 | 9.17 | 9.19 | 9.24 | 9.12 | 0.22% | 1.47% | 30115 | 2765万 | 18.87 | 20.07 | -13.92 | 146 | 天安新材 | 2023-09-05 二 | 9.17 | 9.17 | 9.17 | 9.23 | 9.08 | 0.00% | 1.78% | 36534 | 3344万 | 18.83 | 20.02 | -13.89 | 147 | 天安新材 | 2023-09-04 一 | 9.00 | 8.91 | 9.17 | 9.19 | 8.91 | 2.92% | 2.59% | 53176 | 4836万 | 18.83 | 20.02 | -13.89 | 148 | 天安新材 | 2023-09-01 五 | 8.74 | 8.81 | 8.91 | 9.02 | 8.74 | 1.14% | 2.47% | 50781 | 4533万 | 18.3 | 19.46 | -13.5 | 149 | 天安新材 | 2023-08-31 四 | 8.95 | 8.95 | 8.81 | 8.96 | 8.76 | -1.56% | 1.62% | 33349 | 2938万 | 18.09 | 19.24 | -13.35 | 150 | 天安新材 | 2023-08-30 三 | 8.87 | 8.86 | 8.95 | 9.06 | 8.82 | 1.02% | 2.16% | 44389 | 3979万 | 18.38 | 19.54 | -13.56 | 151 | 天安新材 | 2023-08-29 二 | 8.36 | 8.39 | 8.86 | 8.87 | 8.36 | 5.60% | 3.57% | 73279 | 6382万 | 18.19 | 19.35 | -13.42 | 152 | 天安新材 | 2023-08-28 一 | 8.76 | 8.35 | 8.39 | 8.76 | 8.34 | 0.48% | 3.37% | 69221 | 5846万 | 17.23 | 18.32 | -12.71 | 153 | 天安新材 | 2023-08-25 五 | 8.51 | 8.51 | 8.35 | 8.57 | 8.28 | -1.88% | 2.28% | 46857 | 3930万 | 17.15 | 18.23 | -12.65 | 154 | 天安新材 | 2023-08-23 三 | 8.63 | 8.56 | 8.54 | 8.70 | 8.46 | -0.23% | 2.81% | 57744 | 4948万 | 17.54 | 18.65 | -12.94 | 155 | 天安新材 | 2023-08-22 二 | 8.83 | 8.83 | 8.56 | 8.87 | 8.44 | -3.06% | 3.37% | 69196 | 5941万 | 17.58 | 18.69 | -12.97 |
|
行情刷新 | 流通股东
|