| 股票名称 | 代码 603876 | 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 | 鼎胜新材 | 2024-04-30 二 | 10.76 | 11.00 | 10.42 | 10.94 | 10.31 | -5.27% | 3.08% | 273197 | 28785万 | 92.34 | 92.73 | 22.58 | 2 | 鼎胜新材 | 2024-04-29 一 | 10.80 | 10.80 | 11.00 | 11.10 | 10.71 | 1.85% | 2.23% | 197796 | 21630万 | 97.48 | 97.89 | 18.3 | 3 | 鼎胜新材 | 2024-04-26 五 | 10.55 | 10.62 | 10.80 | 10.83 | 10.41 | 1.69% | 2.13% | 188331 | 20096万 | 95.71 | 96.11 | 17.97 | 4 | 鼎胜新材 | 2024-04-25 四 | 10.52 | 10.67 | 10.62 | 10.92 | 10.31 | -0.47% | 1.92% | 170488 | 18103万 | 94.12 | 94.51 | 17.67 | 5 | 鼎胜新材 | 2024-04-24 三 | 10.41 | 10.51 | 10.67 | 10.73 | 10.23 | 1.52% | 1.97% | 174837 | 18423万 | 94.56 | 94.95 | 17.75 | 6 | 鼎胜新材 | 2024-04-23 二 | 10.85 | 11.15 | 10.51 | 11.00 | 10.43 | -5.74% | 2.76% | 244503 | 26119万 | 93.14 | 93.53 | 17.49 | 7 | 鼎胜新材 | 2024-04-22 一 | 11.10 | 11.18 | 11.15 | 11.68 | 11.00 | -0.27% | 4.44% | 393857 | 44754万 | 98.81 | 99.23 | 12.15 | 8 | 鼎胜新材 | 2024-04-19 五 | 10.60 | 10.67 | 11.18 | 11.21 | 10.47 | 4.78% | 4.27% | 378184 | 41200万 | 99.08 | 99.49 | 12.18 | 9 | 鼎胜新材 | 2024-04-18 四 | 10.65 | 10.81 | 10.67 | 11.06 | 10.43 | -1.30% | 3.11% | 275705 | 29634万 | 94.56 | 94.95 | 11.63 | 10 | 鼎胜新材 | 2024-04-17 三 | 10.20 | 10.03 | 10.81 | 10.83 | 10.20 | 7.78% | 3.50% | 310488 | 32816万 | 95.8 | 96.2 | 11.78 | 11 | 鼎胜新材 | 2024-04-16 二 | 10.55 | 10.60 | 10.03 | 10.77 | 9.89 | -5.38% | 3.74% | 331511 | 33742万 | 88.89 | 89.26 | 10.93 | 12 | 鼎胜新材 | 2024-04-15 一 | 11.11 | 11.22 | 10.60 | 11.27 | 10.38 | -5.53% | 5.06% | 448360 | 48428万 | 93.94 | 94.33 | 11.55 | 13 | 鼎胜新材 | 2024-04-12 五 | 11.89 | 11.95 | 11.22 | 11.94 | 11.13 | -6.11% | 5.79% | 513373 | 58461万 | 99.43 | 99.85 | 12.23 | 14 | 鼎胜新材 | 2024-04-11 四 | 12.00 | 12.10 | 11.95 | 12.88 | 11.68 | -1.24% | 9.26% | 820239 | 99533万 | 105.9 | 106.35 | 13.02 | 15 | 鼎胜新材 | 2024-04-10 三 | 10.99 | 11.00 | 12.10 | 12.10 | 10.72 | 10.00% | 8.90% | 788485 | 90980万 | 107.23 | 107.68 | 13.19 | 16 | 鼎胜新材 | 2024-04-09 二 | 10.42 | 10.58 | 11.00 | 11.05 | 10.42 | 3.97% | 5.01% | 443780 | 48213万 | 97.48 | 97.89 | 11.99 | 17 | 鼎胜新材 | 2024-04-08 一 | 10.89 | 10.98 | 10.58 | 11.25 | 10.49 | -3.64% | 5.54% | 491157 | 53184万 | 93.76 | 94.15 | 11.53 | 18 | 鼎胜新材 | 2024-04-03 三 | 10.53 | 10.67 | 10.98 | 11.28 | 10.41 | 2.91% | 7.78% | 689057 | 74849万 | 97.31 | 97.71 | 11.97 | 19 | 鼎胜新材 | 2024-04-02 二 | 10.39 | 9.99 | 10.67 | 10.96 | 10.06 | 6.81% | 8.56% | 758752 | 78894万 | 94.56 | 94.95 | 11.63 | 20 | 鼎胜新材 | 2024-04-01 一 | 9.10 | 9.08 | 9.99 | 9.99 | 9.09 | 10.02% | 2.13% | 188753 | 18296万 | 88.53 | 88.9 | 10.89 | 21 | 鼎胜新材 | 2024-03-29 五 | 8.96 | 8.94 | 9.08 | 9.11 | 8.88 | 1.57% | 0.99% | 87862 | 7910万 | 80.47 | 80.8 | 9.9 | 22 | 鼎胜新材 | 2024-03-28 四 | 8.71 | 8.72 | 8.94 | 9.05 | 8.71 | 2.52% | 1.09% | 96484 | 8606万 | 79.23 | 79.56 | 9.74 | 23 | 鼎胜新材 | 2024-03-27 三 | 9.18 | 9.19 | 8.72 | 9.20 | 8.71 | -5.11% | 1.18% | 104558 | 9349万 | 77.28 | 77.6 | 9.5 | 24 | 鼎胜新材 | 2024-03-26 二 | 9.03 | 9.03 | 9.19 | 9.25 | 8.88 | 1.77% | 1.40% | 124268 | 11279万 | 81.44 | 81.78 | 10.02 | 25 | 鼎胜新材 | 2024-03-25 一 | 9.31 | 9.31 | 9.03 | 9.33 | 9.00 | -3.01% | 1.20% | 106292 | 9739万 | 80.03 | 80.36 | 9.84 | 26 | 鼎胜新材 | 2024-03-22 五 | 9.64 | 9.66 | 9.31 | 9.67 | 9.25 | -3.62% | 1.51% | 134109 | 12591万 | 82.51 | 82.85 | 10.15 | 27 | 鼎胜新材 | 2024-03-21 四 | 9.79 | 9.73 | 9.66 | 9.83 | 9.50 | -0.72% | 1.24% | 109672 | 10573万 | 85.61 | 85.97 | 10.53 | 28 | 鼎胜新材 | 2024-03-20 三 | 9.69 | 9.74 | 9.73 | 9.81 | 9.65 | -0.10% | 1.07% | 94929 | 9226万 | 86.23 | 86.59 | 10.6 | 29 | 鼎胜新材 | 2024-03-19 二 | 9.79 | 9.78 | 9.74 | 9.89 | 9.70 | -0.41% | 1.22% | 108331 | 10594万 | 86.32 | 86.68 | 10.61 | 30 | 鼎胜新材 | 2024-03-18 一 | 9.79 | 9.68 | 9.78 | 9.93 | 9.61 | 1.03% | 1.59% | 140936 | 13699万 | 86.67 | 87.03 | 10.66 | 31 | 鼎胜新材 | 2024-03-15 五 | 9.43 | 9.44 | 9.68 | 9.69 | 9.27 | 2.54% | 1.60% | 142193 | 13512万 | 85.79 | 86.14 | 10.55 | 32 | 鼎胜新材 | 2024-03-14 四 | 9.68 | 9.66 | 9.44 | 9.79 | 9.30 | -2.28% | 1.83% | 162422 | 15472万 | 83.66 | 84.01 | 10.29 | 33 | 鼎胜新材 | 2024-03-08 五 | 9.18 | 9.18 | 9.11 | 9.30 | 8.96 | -0.76% | 1.23% | 109291 | 9955万 | 80.73 | 81.07 | 9.93 | 34 | 鼎胜新材 | 2024-03-07 四 | 9.28 | 9.27 | 9.18 | 9.47 | 9.16 | -0.97% | 1.41% | 125301 | 11675万 | 81.36 | 81.69 | 10 | 35 | 鼎胜新材 | 2024-03-06 三 | 9.08 | 9.16 | 9.27 | 9.41 | 9.03 | 1.20% | 1.62% | 143525 | 13233万 | 82.15 | 82.5 | 10.1 | 36 | 鼎胜新材 | 2024-03-05 二 | 9.37 | 9.41 | 9.16 | 9.40 | 9.11 | -2.66% | 1.16% | 102879 | 9474万 | 81.18 | 81.52 | 9.98 | 37 | 鼎胜新材 | 2024-03-04 一 | 9.45 | 9.46 | 9.41 | 9.56 | 9.31 | -0.53% | 1.07% | 94687 | 8917万 | 83.39 | 83.74 | 10.26 | 38 | 鼎胜新材 | 2024-03-01 五 | 9.57 | 9.57 | 9.46 | 9.65 | 9.37 | -1.15% | 1.36% | 120191 | 11365万 | 83.84 | 84.19 | 10.31 | 39 | 鼎胜新材 | 2024-02-29 四 | 9.15 | 9.22 | 9.57 | 9.58 | 9.12 | 3.80% | 1.66% | 146978 | 13825万 | 84.81 | 85.17 | 10.43 | 40 | 鼎胜新材 | 2024-02-28 三 | 9.70 | 9.65 | 9.22 | 10.13 | 9.19 | -4.46% | 2.45% | 216919 | 21049万 | 81.71 | 82.05 | 10.05 | 41 | 鼎胜新材 | 2024-02-27 二 | 9.45 | 9.46 | 9.65 | 9.65 | 9.36 | 2.01% | 1.08% | 96126 | 9125万 | 85.52 | 85.88 | 10.52 | 42 | 鼎胜新材 | 2024-02-26 一 | 9.37 | 9.31 | 9.46 | 9.65 | 9.27 | 1.61% | 1.35% | 119911 | 11323万 | 83.84 | 84.2 | 10.31 | 43 | 鼎胜新材 | 2024-02-23 五 | 9.17 | 9.21 | 9.31 | 9.32 | 9.11 | 1.09% | 1.31% | 116511 | 10753万 | 82.51 | 82.87 | 10.15 | 44 | 鼎胜新材 | 2024-02-22 四 | 9.07 | 9.10 | 9.21 | 9.21 | 8.93 | 1.21% | 1.68% | 148738 | 13535万 | 81.59 | 81.95 | 10.04 | 45 | 鼎胜新材 | 2024-02-21 三 | 8.78 | 8.79 | 9.10 | 9.36 | 8.69 | 3.53% | 2.46% | 218069 | 19824万 | 80.62 | 80.97 | 9.92 | 46 | 鼎胜新材 | 2024-02-20 二 | 8.85 | 8.91 | 8.79 | 8.89 | 8.65 | -1.35% | 1.48% | 131083 | 11449万 | 77.87 | 78.21 | 9.58 | 47 | 鼎胜新材 | 2024-02-19 一 | 8.89 | 8.73 | 8.91 | 9.06 | 8.66 | 2.06% | 2.23% | 197236 | 17469万 | 78.93 | 79.28 | 9.71 | 48 | 鼎胜新材 | 2024-02-08 四 | 8.53 | 8.50 | 8.73 | 8.82 | 8.31 | 2.71% | 3.15% | 278884 | 23957万 | 77.34 | 77.68 | 9.51 | 49 | 鼎胜新材 | 2024-02-07 三 | 8.30 | 8.23 | 8.50 | 8.89 | 8.22 | 3.28% | 3.10% | 274860 | 23528万 | 75.3 | 75.63 | 9.26 | 50 | 鼎胜新材 | 2024-02-06 二 | 7.85 | 7.91 | 8.23 | 8.34 | 7.58 | 4.05% | 2.11% | 186487 | 14811万 | 72.91 | 73.23 | 8.97 | 51 | 鼎胜新材 | 2024-02-05 一 | 8.53 | 8.53 | 7.91 | 8.54 | 7.68 | -7.27% | 1.98% | 174976 | 13982万 | 70.07 | 70.38 | 8.62 | 52 | 鼎胜新材 | 2024-02-02 五 | 9.05 | 9.05 | 8.53 | 9.16 | 8.21 | -5.75% | 1.78% | 157443 | 13685万 | 75.57 | 75.9 | 9.29 | 53 | 鼎胜新材 | 2024-02-01 四 | 9.15 | 9.16 | 9.05 | 9.28 | 8.94 | -1.20% | 1.08% | 95300 | 8682万 | 80.17 | 80.52 | 9.86 | 54 | 鼎胜新材 | 2024-01-31 三 | 9.40 | 9.43 | 9.16 | 9.72 | 9.13 | -2.86% | 1.29% | 114387 | 10769万 | 81.15 | 81.5 | 9.98 | 55 | 鼎胜新材 | 2024-01-30 二 | 9.86 | 9.79 | 9.43 | 9.89 | 9.42 | -3.68% | 0.86% | 75789 | 7317万 | 83.54 | 83.9 | 10.28 | 56 | 鼎胜新材 | 2024-01-29 一 | 10.23 | 10.11 | 9.79 | 10.23 | 9.76 | -3.17% | 0.96% | 84666 | 8393万 | 86.73 | 87.11 | 10.67 | 57 | 鼎胜新材 | 2024-01-26 五 | 10.30 | 10.33 | 10.11 | 10.41 | 10.10 | -2.13% | 0.99% | 87961 | 9020万 | 89.56 | 89.96 | 11.02 | 58 | 鼎胜新材 | 2024-01-25 四 | 10.16 | 10.16 | 10.33 | 10.36 | 9.95 | 1.67% | 1.61% | 142405 | 14461万 | 91.51 | 91.91 | 11.26 | 59 | 鼎胜新材 | 2024-01-24 三 | 10.29 | 10.21 | 10.16 | 10.37 | 9.78 | -0.49% | 1.22% | 108425 | 10875万 | 90.01 | 90.4 | 11.07 | 60 | 鼎胜新材 | 2024-01-23 二 | 10.15 | 10.15 | 10.21 | 10.31 | 9.96 | 0.59% | 0.97% | 85860 | 8721万 | 90.45 | 90.84 | 11.13 | 61 | 鼎胜新材 | 2024-01-22 一 | 10.70 | 10.76 | 10.15 | 10.79 | 10.09 | -5.67% | 1.13% | 100164 | 10453万 | 89.92 | 90.31 | 11.06 | 62 | 鼎胜新材 | 2024-01-19 五 | 10.87 | 10.90 | 10.76 | 11.20 | 10.76 | -1.28% | 0.84% | 74569 | 8179万 | 95.32 | 95.74 | 11.72 | 63 | 鼎胜新材 | 2024-01-18 四 | 10.80 | 10.83 | 10.90 | 10.98 | 10.54 | 0.65% | 1.22% | 107979 | 11644万 | 96.56 | 96.98 | 11.88 | 64 | 鼎胜新材 | 2024-01-17 三 | 11.37 | 11.38 | 10.83 | 11.37 | 10.83 | -4.83% | 1.21% | 107312 | 11830万 | 95.94 | 96.36 | 11.8 | 65 | 鼎胜新材 | 2024-01-16 二 | 11.42 | 11.46 | 11.38 | 11.58 | 11.21 | -0.70% | 0.79% | 70320 | 7998万 | 100.82 | 101.26 | 12.4 | 66 | 鼎胜新材 | 2024-01-15 一 | 11.68 | 11.71 | 11.46 | 11.85 | 11.40 | -2.13% | 1.13% | 99843 | 11509万 | 101.52 | 101.97 | 12.49 | 67 | 鼎胜新材 | 2024-01-12 五 | 11.65 | 11.72 | 11.71 | 11.88 | 11.57 | -0.09% | 0.98% | 86597 | 10174万 | 103.74 | 104.19 | 12.76 | 68 | 鼎胜新材 | 2024-01-11 四 | 11.40 | 11.40 | 11.72 | 11.79 | 11.27 | 2.81% | 1.27% | 112080 | 12960万 | 103.83 | 104.28 | 12.77 | 69 | 鼎胜新材 | 2024-01-10 三 | 11.32 | 11.38 | 11.40 | 11.59 | 11.19 | 0.18% | 0.99% | 87679 | 10010万 | 100.99 | 101.43 | 12.42 | 70 | 鼎胜新材 | 2024-01-09 二 | 11.32 | 11.23 | 11.38 | 11.58 | 11.08 | 1.34% | 1.27% | 112124 | 12702万 | 100.82 | 101.26 | 12.4 | 71 | 鼎胜新材 | 2024-01-08 一 | 11.36 | 11.34 | 11.23 | 11.74 | 11.21 | -0.97% | 1.33% | 117445 | 13408万 | 99.49 | 99.92 | 12.24 | 72 | 鼎胜新材 | 2024-01-05 五 | 11.39 | 11.42 | 11.34 | 11.81 | 11.29 | -0.70% | 1.48% | 130921 | 15113万 | 100.46 | 100.9 | 12.36 | 73 | 鼎胜新材 | 2024-01-04 四 | 11.68 | 11.72 | 11.42 | 11.68 | 11.30 | -2.56% | 1.52% | 134252 | 15298万 | 101.17 | 101.61 | 12.44 | 74 | 鼎胜新材 | 2024-01-03 三 | 12.32 | 12.32 | 11.72 | 12.36 | 11.63 | -4.87% | 1.74% | 153744 | 18250万 | 103.83 | 104.28 | 12.77 | 75 | 鼎胜新材 | 2024-01-02 二 | 12.46 | 12.53 | 12.32 | 12.50 | 12.29 | -1.68% | 0.75% | 66482 | 8222万 | 108.63 | 109.11 | 13.36 | 76 | 鼎胜新材 | 2023-12-29 五 | 12.52 | 12.51 | 12.53 | 12.60 | 12.43 | 0.16% | 0.79% | 69498 | 8707万 | 110.49 | 110.97 | 13.59 | 77 | 鼎胜新材 | 2023-12-28 四 | 11.92 | 11.94 | 12.51 | 12.55 | 11.90 | 4.77% | 1.38% | 121826 | 15081万 | 110.31 | 110.79 | 13.57 | 78 | 鼎胜新材 | 2023-12-27 三 | 11.91 | 11.93 | 11.94 | 12.00 | 11.75 | 0.08% | 0.60% | 53222 | 6315万 | 105.28 | 105.75 | 12.95 | 79 | 鼎胜新材 | 2023-12-26 二 | 12.23 | 12.21 | 11.93 | 12.31 | 11.90 | -2.29% | 0.54% | 47851 | 5774万 | 105.2 | 105.66 | 12.94 | 80 | 鼎胜新材 | 2023-12-25 一 | 12.21 | 12.29 | 12.21 | 12.39 | 12.17 | -0.65% | 0.38% | 33649 | 4119万 | 107.66 | 108.14 | 13.24 | 81 | 鼎胜新材 | 2023-12-22 五 | 12.05 | 12.03 | 12.29 | 12.44 | 11.92 | 2.16% | 0.97% | 85500 | 10435万 | 108.37 | 108.84 | 13.33 | 82 | 鼎胜新材 | 2023-12-21 四 | 11.82 | 11.82 | 12.03 | 12.17 | 11.75 | 1.78% | 0.64% | 56529 | 6758万 | 106.08 | 106.54 | 13.05 | 83 | 鼎胜新材 | 2023-12-20 三 | 11.98 | 11.96 | 11.82 | 12.06 | 11.81 | -1.17% | 0.33% | 28719 | 3428万 | 104.22 | 104.68 | 12.82 | 84 | 鼎胜新材 | 2023-12-19 二 | 12.03 | 12.03 | 11.96 | 12.14 | 11.89 | -0.58% | 0.33% | 29441 | 3535万 | 105.46 | 105.92 | 12.97 | 85 | 鼎胜新材 | 2023-12-18 一 | 12.24 | 12.30 | 12.03 | 12.29 | 11.98 | -2.20% | 0.55% | 48194 | 5823万 | 105.97 | 106.44 | 13.03 | 86 | 鼎胜新材 | 2023-12-15 五 | 12.28 | 12.25 | 12.30 | 12.58 | 12.21 | 0.41% | 0.56% | 49745 | 6158万 | 108.35 | 108.83 | 13.33 | 87 | 鼎胜新材 | 2023-12-14 四 | 12.46 | 12.34 | 12.25 | 12.62 | 12.23 | -0.73% | 0.48% | 42661 | 5287万 | 107.91 | 108.38 | 13.27 | 88 | 鼎胜新材 | 2023-12-13 三 | 12.63 | 12.67 | 12.34 | 12.66 | 12.31 | -2.60% | 0.53% | 46940 | 5832万 | 108.7 | 109.18 | 13.37 | 89 | 鼎胜新材 | 2023-12-12 二 | 12.74 | 12.78 | 12.67 | 12.78 | 12.63 | -0.86% | 0.40% | 34922 | 4424万 | 111.61 | 112.1 | 13.73 | 90 | 鼎胜新材 | 2023-12-11 一 | 12.66 | 12.71 | 12.78 | 12.78 | 12.43 | 0.55% | 0.57% | 50324 | 6332万 | 112.58 | 113.07 | 13.85 | 91 | 鼎胜新材 | 2023-12-08 五 | 12.93 | 12.89 | 12.71 | 12.96 | 12.71 | -1.40% | 0.53% | 46261 | 5920万 | 111.96 | 112.45 | 13.77 | 92 | 鼎胜新材 | 2023-12-07 四 | 13.03 | 12.98 | 12.89 | 13.03 | 12.77 | -0.69% | 0.47% | 41171 | 5302万 | 113.55 | 114.05 | 13.97 | 93 | 鼎胜新材 | 2023-12-06 三 | 12.70 | 12.70 | 12.98 | 13.29 | 12.69 | 2.20% | 0.98% | 86246 | 11266万 | 114.34 | 114.84 | 14.06 | 94 | 鼎胜新材 | 2023-12-05 二 | 12.89 | 12.91 | 12.70 | 13.02 | 12.70 | -1.63% | 0.52% | 45447 | 5833万 | 111.87 | 112.37 | 13.76 | 95 | 鼎胜新材 | 2023-12-04 一 | 13.05 | 13.05 | 12.91 | 13.15 | 12.90 | -1.07% | 0.47% | 41609 | 5411万 | 113.72 | 114.22 | 13.99 | 96 | 鼎胜新材 | 2023-12-01 五 | 13.00 | 12.99 | 13.05 | 13.13 | 12.83 | 0.46% | 0.47% | 41022 | 5323万 | 114.96 | 115.46 | 14.14 | 97 | 鼎胜新材 | 2023-11-30 四 | 13.08 | 13.07 | 12.99 | 13.14 | 12.87 | -0.61% | 0.68% | 59723 | 7770万 | 114.43 | 114.93 | 14.07 | 98 | 鼎胜新材 | 2023-11-29 三 | 13.21 | 13.24 | 13.07 | 13.29 | 13.04 | -1.28% | 0.43% | 37831 | 4960万 | 115.13 | 115.64 | 14.16 | 99 | 鼎胜新材 | 2023-11-28 二 | 13.10 | 13.10 | 13.24 | 13.29 | 12.98 | 1.07% | 0.53% | 46986 | 6182万 | 116.63 | 117.14 | 14.35 | 100 | 鼎胜新材 | 2023-11-27 一 | 13.40 | 13.42 | 13.10 | 13.46 | 13.07 | -2.38% | 0.84% | 74204 | 9797万 | 115.4 | 115.91 | 14.19 | 101 | 鼎胜新材 | 2023-11-24 五 | 13.62 | 13.61 | 13.42 | 13.62 | 13.38 | -1.40% | 0.48% | 42574 | 5721万 | 118.22 | 118.74 | 14.54 | 102 | 鼎胜新材 | 2023-11-23 四 | 13.58 | 13.57 | 13.61 | 13.67 | 13.47 | 0.29% | 0.51% | 44911 | 6088万 | 119.89 | 120.42 | 14.75 | 103 | 鼎胜新材 | 2023-11-22 三 | 14.04 | 14.07 | 13.57 | 14.08 | 13.56 | -3.55% | 0.88% | 77610 | 10662万 | 119.54 | 120.06 | 14.7 | 104 | 鼎胜新材 | 2023-11-21 二 | 14.09 | 14.07 | 14.07 | 14.26 | 14.06 | 0.00% | 0.63% | 55600 | 7876万 | 123.94 | 124.49 | 15.25 | 105 | 鼎胜新材 | 2023-11-20 一 | 14.20 | 14.06 | 14.07 | 14.20 | 13.75 | 0.07% | 0.79% | 69572 | 9744万 | 123.94 | 124.49 | 15.25 | 106 | 鼎胜新材 | 2023-11-17 五 | 13.89 | 13.91 | 14.06 | 14.11 | 13.76 | 1.08% | 0.59% | 51745 | 7230万 | 123.86 | 124.4 | 15.23 | 107 | 鼎胜新材 | 2023-11-16 四 | 14.31 | 14.36 | 13.91 | 14.35 | 13.88 | -3.13% | 0.75% | 65853 | 9235万 | 122.53 | 123.07 | 15.07 | 108 | 鼎胜新材 | 2023-11-15 三 | 14.36 | 14.27 | 14.36 | 14.50 | 14.33 | 0.63% | 0.54% | 47152 | 6790万 | 126.5 | 127.05 | 15.56 | 109 | 鼎胜新材 | 2023-11-14 二 | 14.19 | 14.16 | 14.27 | 14.27 | 14.11 | 0.78% | 0.54% | 47297 | 6716万 | 125.7 | 126.26 | 15.46 | 110 | 鼎胜新材 | 2023-11-13 一 | 14.05 | 13.96 | 14.16 | 14.19 | 14.02 | 1.43% | 0.52% | 45416 | 6409万 | 124.74 | 125.28 | 15.34 | 111 | 鼎胜新材 | 2023-11-10 五 | 14.00 | 14.07 | 13.96 | 14.06 | 13.87 | -0.78% | 0.36% | 32042 | 4466万 | 122.97 | 123.51 | 15.13 | 112 | 鼎胜新材 | 2023-11-09 四 | 13.99 | 13.99 | 14.07 | 14.24 | 13.92 | 0.57% | 0.58% | 51183 | 7222万 | 123.94 | 124.49 | 15.25 | 113 | 鼎胜新材 | 2023-11-08 三 | 14.02 | 13.98 | 13.99 | 14.11 | 13.85 | 0.07% | 0.51% | 44637 | 6242万 | 123.24 | 123.78 | 15.16 | 114 | 鼎胜新材 | 2023-11-07 二 | 14.10 | 14.11 | 13.98 | 14.10 | 13.78 | -0.92% | 0.53% | 47026 | 6551万 | 123.15 | 123.69 | 15.15 | 115 | 鼎胜新材 | 2023-11-06 一 | 13.99 | 13.88 | 14.11 | 14.31 | 13.96 | 1.66% | 0.81% | 70936 | 10008万 | 124.3 | 124.84 | 15.29 | 116 | 鼎胜新材 | 2023-11-03 五 | 13.38 | 13.36 | 13.88 | 13.97 | 13.38 | 3.89% | 1.31% | 115435 | 15899万 | 122.27 | 122.81 | 15.04 | 117 | 鼎胜新材 | 2023-11-02 四 | 13.65 | 13.62 | 13.36 | 13.76 | 13.35 | -1.91% | 0.53% | 46410 | 6244万 | 117.69 | 118.21 | 14.48 | 118 | 鼎胜新材 | 2023-11-01 三 | 13.52 | 13.52 | 13.62 | 13.85 | 13.48 | 0.74% | 0.80% | 70515 | 9629万 | 119.98 | 120.51 | 14.76 | 119 | 鼎胜新材 | 2023-10-31 二 | 14.28 | 14.35 | 13.52 | 14.38 | 13.39 | -5.78% | 1.80% | 158671 | 21684万 | 119.1 | 119.62 | 14.65 | 120 | 鼎胜新材 | 2023-10-30 一 | 14.21 | 14.39 | 14.35 | 14.51 | 14.05 | -0.28% | 0.67% | 59390 | 8501万 | 126.41 | 126.96 | 15.55 | 121 | 鼎胜新材 | 2023-10-27 五 | 14.02 | 14.05 | 14.39 | 14.49 | 13.86 | 2.42% | 0.76% | 66638 | 9552万 | 126.76 | 127.32 | 15.59 | 122 | 鼎胜新材 | 2023-10-26 四 | 13.98 | 14.03 | 14.05 | 14.09 | 13.60 | 0.14% | 0.54% | 47595 | 6582万 | 123.77 | 124.31 | 10.95 | 123 | 鼎胜新材 | 2023-10-25 三 | 14.19 | 14.12 | 14.03 | 14.38 | 14.02 | -0.64% | 0.50% | 43657 | 6202万 | 123.59 | 124.13 | 10.94 | 124 | 鼎胜新材 | 2023-10-24 二 | 13.73 | 13.73 | 14.12 | 14.20 | 13.67 | 2.84% | 0.67% | 58966 | 8255万 | 124.38 | 124.93 | 11.01 | 125 | 鼎胜新材 | 2023-10-23 一 | 14.25 | 14.25 | 13.73 | 14.25 | 13.66 | -3.65% | 0.56% | 49320 | 6836万 | 120.95 | 121.48 | 10.7 | 126 | 鼎胜新材 | 2023-10-20 五 | 14.03 | 14.10 | 14.25 | 14.44 | 14.01 | 1.06% | 0.63% | 55737 | 7955万 | 125.53 | 126.08 | 11.11 | 127 | 鼎胜新材 | 2023-10-19 四 | 14.04 | 14.11 | 14.10 | 14.43 | 14.02 | -0.07% | 0.56% | 49028 | 6955万 | 124.21 | 124.75 | 10.99 | 128 | 鼎胜新材 | 2023-10-18 三 | 14.50 | 14.57 | 14.11 | 14.56 | 14.05 | -3.16% | 0.74% | 64822 | 9224万 | 124.3 | 124.84 | 11 | 129 | 鼎胜新材 | 2023-10-17 二 | 14.56 | 14.56 | 14.57 | 14.69 | 14.41 | 0.07% | 0.54% | 47160 | 6857万 | 128.35 | 128.91 | 11.36 | 130 | 鼎胜新材 | 2023-10-16 一 | 14.90 | 14.96 | 14.56 | 14.98 | 14.46 | -2.67% | 0.85% | 74930 | 10950万 | 128.26 | 128.82 | 11.35 | 131 | 鼎胜新材 | 2023-10-13 五 | 15.28 | 15.37 | 14.96 | 15.28 | 14.86 | -2.67% | 1.02% | 90165 | 13500万 | 131.78 | 132.36 | 11.66 | 132 | 鼎胜新材 | 2023-10-12 四 | 14.39 | 14.34 | 15.37 | 15.69 | 14.39 | 7.18% | 1.77% | 155488 | 23519万 | 135.39 | 135.99 | 11.98 | 133 | 鼎胜新材 | 2023-10-11 三 | 14.45 | 14.45 | 14.34 | 14.64 | 14.32 | -0.76% | 0.36% | 31937 | 4614万 | 126.32 | 126.88 | 11.18 | 134 | 鼎胜新材 | 2023-10-10 二 | 14.57 | 14.60 | 14.45 | 14.79 | 14.38 | -1.03% | 0.50% | 43735 | 6356万 | 127.29 | 127.85 | 11.26 | 135 | 鼎胜新材 | 2023-10-09 一 | 14.59 | 14.56 | 14.60 | 14.68 | 14.17 | 0.27% | 0.50% | 43850 | 6363万 | 128.61 | 129.18 | 11.38 | 136 | 鼎胜新材 | 2023-09-28 四 | 14.68 | 14.66 | 14.56 | 14.88 | 14.52 | -0.68% | 0.49% | 43112 | 6331万 | 127.96 | 128.52 | 11.32 | 137 | 鼎胜新材 | 2023-09-27 三 | 14.41 | 14.44 | 14.66 | 14.90 | 14.40 | 1.52% | 0.58% | 51110 | 7503万 | 128.84 | 129.41 | 11.4 | 138 | 鼎胜新材 | 2023-09-26 二 | 14.58 | 14.58 | 14.44 | 14.70 | 14.43 | -0.96% | 0.38% | 33781 | 4913万 | 126.91 | 127.46 | 11.23 | 139 | 鼎胜新材 | 2023-09-25 一 | 14.63 | 14.64 | 14.58 | 14.71 | 14.40 | -0.41% | 0.51% | 45126 | 6559万 | 128.14 | 128.7 | 11.34 | 140 | 鼎胜新材 | 2023-09-22 五 | 14.52 | 14.36 | 14.64 | 14.66 | 14.31 | 1.95% | 0.55% | 48128 | 6994万 | 128.66 | 129.23 | 11.38 | 141 | 鼎胜新材 | 2023-09-21 四 | 14.44 | 14.48 | 14.36 | 14.55 | 14.34 | -0.83% | 0.40% | 35268 | 5083万 | 126.2 | 126.76 | 11.17 | 142 | 鼎胜新材 | 2023-09-20 三 | 14.78 | 14.78 | 14.48 | 14.88 | 14.48 | -2.03% | 0.51% | 44856 | 6546万 | 127.26 | 127.82 | 11.26 | 143 | 鼎胜新材 | 2023-09-19 二 | 14.92 | 14.92 | 14.78 | 14.92 | 14.61 | -0.94% | 0.39% | 34628 | 5101万 | 129.89 | 130.47 | 11.49 | 144 | 鼎胜新材 | 2023-09-18 一 | 14.60 | 14.62 | 14.92 | 15.20 | 14.48 | 2.05% | 0.84% | 73395 | 10957万 | 131.12 | 131.7 | 11.6 | 145 | 鼎胜新材 | 2023-09-15 五 | 14.67 | 14.66 | 14.62 | 14.87 | 14.58 | -0.27% | 0.58% | 51061 | 7509万 | 128.49 | 129.05 | 11.37 | 146 | 鼎胜新材 | 2023-09-14 四 | 14.61 | 14.64 | 14.66 | 14.78 | 14.56 | 0.14% | 0.47% | 41030 | 6017万 | 128.84 | 129.41 | 11.4 | 147 | 鼎胜新材 | 2023-09-13 三 | 14.84 | 14.92 | 14.64 | 14.98 | 14.56 | -1.88% | 0.52% | 45590 | 6702万 | 128.66 | 129.23 | 11.38 | 148 | 鼎胜新材 | 2023-09-12 二 | 15.07 | 15.08 | 14.92 | 15.22 | 14.89 | -1.06% | 0.49% | 43469 | 6525万 | 131.12 | 131.7 | 11.6 | 149 | 鼎胜新材 | 2023-09-11 一 | 14.93 | 14.88 | 15.08 | 15.23 | 14.81 | 1.34% | 0.76% | 67129 | 10111万 | 132.53 | 133.11 | 11.73 | 150 | 鼎胜新材 | 2023-09-08 五 | 15.00 | 15.06 | 14.88 | 15.15 | 14.88 | -1.20% | 0.53% | 46957 | 7026万 | 130.77 | 131.35 | 11.57 | 151 | 鼎胜新材 | 2023-09-07 四 | 15.72 | 15.68 | 15.06 | 15.72 | 15.00 | -3.95% | 0.75% | 65665 | 9997万 | 132.36 | 132.94 | 11.71 | 152 | 鼎胜新材 | 2023-09-06 三 | 15.73 | 15.78 | 15.68 | 15.78 | 15.51 | -0.63% | 0.31% | 27097 | 4236万 | 137.8 | 138.41 | 12.19 | 153 | 鼎胜新材 | 2023-09-05 二 | 15.70 | 15.84 | 15.78 | 15.89 | 15.58 | -0.38% | 0.41% | 36389 | 5720万 | 138.68 | 139.29 | 12.27 | 154 | 鼎胜新材 | 2023-09-04 一 | 15.50 | 15.49 | 15.84 | 15.88 | 15.30 | 2.26% | 0.69% | 60424 | 9472万 | 139.21 | 139.82 | 12.32 | 155 | 鼎胜新材 | 2023-09-01 五 | 15.74 | 15.69 | 15.49 | 15.79 | 15.42 | -1.27% | 0.66% | 57983 | 9026万 | 136.13 | 136.73 | 12.05 | 156 | 鼎胜新材 | 2023-08-31 四 | 16.66 | 16.43 | 15.69 | 16.86 | 15.59 | -4.50% | 1.34% | 117599 | 18792万 | 137.89 | 138.5 | 12.2 | 157 | 鼎胜新材 | 2023-08-30 三 | 16.41 | 16.41 | 16.43 | 16.65 | 16.31 | 0.12% | 0.34% | 30046 | 4953万 | 144.4 | 145.03 | 12.78 | 158 | 鼎胜新材 | 2023-08-29 二 | 16.01 | 16.12 | 16.41 | 16.56 | 16.01 | 1.80% | 0.50% | 43867 | 7179万 | 144.22 | 144.85 | 10.97 | 159 | 鼎胜新材 | 2023-08-28 一 | 16.90 | 16.13 | 16.12 | 17.00 | 16.10 | -0.06% | 0.52% | 45824 | 7561万 | 141.67 | 142.29 | 10.77 | 160 | 鼎胜新材 | 2023-08-25 五 | 16.09 | 16.18 | 16.13 | 16.29 | 15.89 | -0.31% | 0.50% | 44341 | 7124万 | 141.76 | 142.38 | 10.78 | 161 | 鼎胜新材 | 2023-08-23 三 | 16.47 | 16.47 | 15.87 | 16.47 | 15.82 | -3.64% | 0.58% | 50576 | 8111万 | 139.47 | 140.09 | 10.61 | 162 | 鼎胜新材 | 2023-08-22 二 | 16.84 | 16.79 | 16.47 | 16.94 | 16.28 | -1.91% | 0.41% | 36162 | 5968万 | 144.75 | 145.38 | 11.01 |
|
行情刷新 | 流通股东
|