| 股票名称 | 代码 605122 | 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 | 四方新材 | 2024-04-30 二 | 10.94 | 10.95 | 10.94 | 10.99 | 10.76 | -0.09% | 3.62% | 21259 | 2313万 | 6.42 | 18.86 | 123.08 | 2 | 四方新材 | 2024-04-29 一 | 10.56 | 10.46 | 10.95 | 10.97 | 10.48 | 4.68% | 3.96% | 23240 | 2496万 | 6.42 | 18.87 | 123.19 | 3 | 四方新材 | 2024-04-26 五 | 10.46 | 10.45 | 10.46 | 10.55 | 10.32 | 0.10% | 2.48% | 14536 | 1518万 | 6.14 | 18.03 | -12.6 | 4 | 四方新材 | 2024-04-25 四 | 10.30 | 10.37 | 10.45 | 10.57 | 10.25 | 0.77% | 2.21% | 12979 | 1359万 | 6.13 | 18.01 | -12.59 | 5 | 四方新材 | 2024-04-24 三 | 10.32 | 10.13 | 10.37 | 10.60 | 10.24 | 2.37% | 3.06% | 17946 | 1863万 | 6.08 | 17.87 | -12.49 | 6 | 四方新材 | 2024-04-23 二 | 9.81 | 9.82 | 10.13 | 10.20 | 9.81 | 3.16% | 2.74% | 16054 | 1616万 | 5.94 | 17.46 | -12.2 | 7 | 四方新材 | 2024-04-22 一 | 9.91 | 9.91 | 9.82 | 10.04 | 9.65 | -0.91% | 2.38% | 13983 | 1378万 | 5.76 | 16.93 | -11.83 | 8 | 四方新材 | 2024-04-19 五 | 10.06 | 10.09 | 9.91 | 10.22 | 9.90 | -1.78% | 2.75% | 16142 | 1616万 | 5.81 | 17.08 | -11.94 | 9 | 四方新材 | 2024-04-18 四 | 10.27 | 10.23 | 10.09 | 10.41 | 9.93 | -1.37% | 3.96% | 23257 | 2364万 | 5.92 | 17.39 | -12.15 | 10 | 四方新材 | 2024-04-17 三 | 9.52 | 9.52 | 10.23 | 10.27 | 9.52 | 7.46% | 5.11% | 29999 | 3013万 | 6 | 17.63 | -12.32 | 11 | 四方新材 | 2024-04-16 二 | 10.06 | 10.30 | 9.52 | 10.75 | 9.28 | -7.57% | 6.64% | 38957 | 3853万 | 5.59 | 16.41 | -11.47 | 12 | 四方新材 | 2024-04-15 一 | 11.46 | 11.40 | 10.30 | 11.46 | 10.26 | -9.65% | 11.35% | 66573 | 6945万 | 6.04 | 17.75 | -12.41 | 13 | 四方新材 | 2024-04-12 五 | 11.80 | 11.98 | 11.40 | 11.80 | 11.40 | -4.84% | 8.14% | 47739 | 5512万 | 6.69 | 19.65 | -13.73 | 14 | 四方新材 | 2024-04-11 四 | 11.61 | 11.83 | 11.98 | 12.23 | 11.38 | 1.27% | 11.03% | 64711 | 7659万 | 7.03 | 20.65 | -14.43 | 15 | 四方新材 | 2024-04-10 三 | 12.49 | 12.41 | 11.83 | 13.47 | 11.62 | -4.67% | 17.07% | 100174 | 12429万 | 6.94 | 20.39 | -14.25 | 16 | 四方新材 | 2024-04-09 二 | 11.30 | 11.28 | 12.41 | 12.41 | 11.30 | 10.02% | 5.40% | 31673 | 3827万 | 7.28 | 21.39 | -14.95 | 17 | 四方新材 | 2024-04-08 一 | 11.98 | 11.97 | 11.28 | 12.04 | 11.23 | -5.76% | 3.65% | 21425 | 2466万 | 6.62 | 19.44 | -13.59 | 18 | 四方新材 | 2024-04-03 三 | 11.95 | 11.93 | 11.97 | 12.14 | 11.76 | 0.34% | 2.77% | 16265 | 1936万 | 7.02 | 20.63 | -14.42 | 19 | 四方新材 | 2024-04-02 二 | 11.75 | 11.79 | 11.93 | 12.01 | 11.75 | 1.19% | 3.14% | 18417 | 2190万 | 7 | 20.56 | -14.37 | 20 | 四方新材 | 2024-04-01 一 | 11.54 | 11.35 | 11.79 | 11.87 | 11.38 | 3.88% | 3.70% | 21729 | 2543万 | 6.92 | 20.32 | -14.2 | 21 | 四方新材 | 2024-03-29 五 | 11.28 | 11.27 | 11.35 | 11.45 | 11.22 | 0.71% | 2.34% | 13745 | 1556万 | 6.66 | 19.56 | -13.67 | 22 | 四方新材 | 2024-03-28 四 | 10.93 | 10.90 | 11.27 | 11.37 | 10.90 | 3.39% | 2.68% | 15700 | 1758万 | 6.61 | 19.42 | -13.58 | 23 | 四方新材 | 2024-03-27 三 | 11.35 | 11.34 | 10.90 | 11.35 | 10.90 | -3.88% | 2.71% | 15923 | 1777万 | 6.4 | 18.79 | -13.13 | 24 | 四方新材 | 2024-03-26 二 | 11.32 | 11.23 | 11.34 | 11.36 | 11.03 | 0.98% | 2.83% | 16623 | 1863万 | 6.65 | 19.54 | -13.66 | 25 | 四方新材 | 2024-03-25 一 | 11.49 | 11.52 | 11.23 | 11.62 | 11.18 | -2.52% | 2.56% | 14993 | 1711万 | 6.59 | 19.36 | -13.53 | 26 | 四方新材 | 2024-03-22 五 | 11.80 | 11.79 | 11.52 | 11.81 | 11.48 | -2.29% | 2.35% | 13808 | 1601万 | 6.76 | 19.86 | -13.88 | 27 | 四方新材 | 2024-03-21 四 | 11.71 | 11.71 | 11.79 | 11.83 | 11.52 | 0.68% | 2.97% | 17427 | 2038万 | 6.92 | 20.32 | -14.2 | 28 | 四方新材 | 2024-03-20 三 | 11.48 | 11.51 | 11.71 | 11.71 | 11.45 | 1.74% | 2.50% | 14665 | 1702万 | 6.87 | 20.18 | -14.11 | 29 | 四方新材 | 2024-03-19 二 | 11.68 | 11.68 | 11.51 | 11.70 | 11.46 | -1.46% | 2.86% | 16799 | 1944万 | 6.75 | 19.84 | -13.86 | 30 | 四方新材 | 2024-03-18 一 | 11.68 | 11.45 | 11.68 | 11.70 | 11.48 | 2.01% | 3.16% | 18569 | 2153万 | 6.85 | 20.13 | -14.07 | 31 | 四方新材 | 2024-03-15 五 | 11.12 | 11.12 | 11.45 | 11.52 | 11.00 | 2.97% | 3.10% | 18186 | 2045万 | 6.72 | 19.73 | -13.79 | 32 | 四方新材 | 2024-03-14 四 | 11.28 | 11.14 | 11.12 | 11.35 | 10.96 | -0.18% | 2.99% | 17565 | 1963万 | 6.52 | 19.17 | -13.39 | 33 | 四方新材 | 2024-03-08 五 | 10.63 | 10.51 | 10.72 | 10.78 | 10.45 | 2.00% | 2.91% | 17087 | 1817万 | 6.29 | 18.48 | -12.91 | 34 | 四方新材 | 2024-03-07 四 | 10.64 | 10.51 | 10.51 | 10.82 | 10.47 | 0.00% | 2.22% | 13023 | 1387万 | 6.17 | 18.11 | -12.66 | 35 | 四方新材 | 2024-03-06 三 | 10.42 | 10.41 | 10.51 | 10.64 | 10.28 | 0.96% | 2.64% | 15481 | 1621万 | 6.17 | 18.11 | -12.66 | 36 | 四方新材 | 2024-03-05 二 | 10.64 | 10.71 | 10.41 | 10.73 | 10.37 | -2.80% | 2.98% | 17457 | 1834万 | 6.11 | 17.94 | -12.54 | 37 | 四方新材 | 2024-03-04 一 | 11.11 | 11.03 | 10.71 | 11.20 | 10.43 | -2.90% | 3.65% | 21403 | 2299万 | 6.28 | 18.46 | -12.9 | 38 | 四方新材 | 2024-03-01 五 | 11.00 | 10.88 | 11.03 | 11.20 | 10.89 | 1.38% | 3.30% | 19349 | 2128万 | 6.47 | 19.01 | -13.29 | 39 | 四方新材 | 2024-02-29 四 | 10.22 | 10.50 | 10.88 | 10.88 | 10.12 | 3.62% | 4.67% | 27379 | 2916万 | 6.38 | 18.75 | -13.11 | 40 | 四方新材 | 2024-02-28 三 | 11.70 | 11.67 | 10.50 | 11.97 | 10.50 | -10.03% | 7.13% | 41831 | 4686万 | 6.16 | 18.1 | -12.65 | 41 | 四方新材 | 2024-02-27 二 | 11.32 | 11.16 | 11.67 | 11.69 | 11.01 | 4.57% | 3.05% | 17905 | 2047万 | 6.85 | 20.11 | -14.06 | 42 | 四方新材 | 2024-02-26 一 | 11.04 | 10.94 | 11.16 | 11.48 | 10.90 | 2.01% | 4.49% | 26347 | 2947万 | 6.55 | 19.23 | -13.44 | 43 | 四方新材 | 2024-02-23 五 | 10.53 | 10.53 | 10.94 | 10.99 | 10.50 | 3.89% | 3.59% | 21053 | 2262万 | 6.42 | 18.86 | -13.18 | 44 | 四方新材 | 2024-02-22 四 | 10.27 | 10.28 | 10.53 | 10.53 | 10.17 | 2.43% | 2.92% | 17159 | 1785万 | 6.18 | 18.15 | -12.68 | 45 | 四方新材 | 2024-02-21 三 | 9.79 | 9.90 | 10.28 | 10.56 | 9.61 | 3.84% | 4.27% | 25043 | 2571万 | 6.03 | 17.72 | -12.38 | 46 | 四方新材 | 2024-02-20 二 | 9.75 | 9.72 | 9.90 | 9.91 | 9.60 | 1.85% | 3.59% | 21062 | 2062万 | 5.81 | 17.06 | -11.93 | 47 | 四方新材 | 2024-02-19 一 | 9.32 | 9.21 | 9.72 | 9.73 | 9.32 | 5.54% | 5.52% | 32412 | 3099万 | 5.7 | 16.75 | -11.71 | 48 | 四方新材 | 2024-02-08 四 | 8.33 | 8.73 | 9.21 | 9.28 | 8.06 | 5.50% | 8.14% | 47787 | 4143万 | 5.4 | 15.87 | -11.09 | 49 | 四方新材 | 2024-02-07 三 | 9.70 | 9.70 | 8.73 | 9.74 | 8.73 | -10.00% | 7.42% | 43551 | 3905万 | 5.12 | 15.05 | -10.52 | 50 | 四方新材 | 2024-02-06 二 | 10.23 | 10.76 | 9.70 | 10.23 | 9.68 | -9.85% | 7.23% | 42428 | 4135万 | 5.69 | 16.72 | -11.68 | 51 | 四方新材 | 2024-02-05 一 | 11.83 | 11.96 | 10.76 | 11.83 | 10.76 | -10.03% | 2.86% | 16800 | 1824万 | 6.31 | 18.55 | -12.96 | 52 | 四方新材 | 2024-02-02 五 | 12.88 | 12.63 | 11.96 | 12.92 | 11.38 | -5.30% | 3.60% | 21147 | 2549万 | 7.02 | 20.61 | -14.41 | 53 | 四方新材 | 2024-02-01 四 | 13.01 | 13.01 | 12.63 | 13.03 | 12.30 | -2.92% | 2.96% | 17386 | 2199万 | 7.41 | 21.77 | -15.21 | 54 | 四方新材 | 2024-01-31 三 | 13.73 | 13.75 | 13.01 | 13.96 | 13.00 | -5.38% | 3.27% | 19209 | 2558万 | 7.63 | 22.42 | -15.67 | 55 | 四方新材 | 2024-01-30 二 | 13.95 | 14.20 | 13.75 | 14.36 | 13.72 | -3.17% | 2.23% | 13111 | 1835万 | 8.07 | 23.7 | -16.56 | 56 | 四方新材 | 2024-01-29 一 | 14.89 | 14.95 | 14.20 | 15.25 | 14.17 | -5.02% | 2.60% | 15226 | 2212万 | 8.33 | 24.47 | -17.1 | 57 | 四方新材 | 2024-01-26 五 | 14.53 | 14.47 | 14.95 | 15.15 | 14.53 | 3.32% | 2.78% | 16306 | 2441万 | 8.77 | 25.77 | -18.01 | 58 | 四方新材 | 2024-01-25 四 | 13.63 | 13.63 | 14.47 | 14.48 | 13.60 | 6.16% | 2.66% | 15601 | 2200万 | 8.49 | 24.94 | -17.43 | 59 | 四方新材 | 2024-01-24 三 | 13.59 | 13.59 | 13.63 | 13.79 | 13.11 | 0.29% | 2.81% | 16516 | 2224万 | 8 | 23.49 | -16.42 | 60 | 四方新材 | 2024-01-23 二 | 13.75 | 13.92 | 13.59 | 13.95 | 13.35 | -2.37% | 3.43% | 20116 | 2730万 | 7.97 | 23.42 | -16.37 | 61 | 四方新材 | 2024-01-22 一 | 14.93 | 14.99 | 13.92 | 15.02 | 13.69 | -7.14% | 2.79% | 16363 | 2364万 | 8.17 | 23.99 | -16.77 | 62 | 四方新材 | 2024-01-19 五 | 15.41 | 15.33 | 14.99 | 15.46 | 14.95 | -2.22% | 2.21% | 12965 | 1964万 | 8.8 | 25.84 | -18.06 | 63 | 四方新材 | 2024-01-18 四 | 15.65 | 15.68 | 15.33 | 15.84 | 14.98 | -2.23% | 3.05% | 17893 | 2741万 | 8.99 | 26.42 | -18.47 | 64 | 四方新材 | 2024-01-17 三 | 16.14 | 16.14 | 15.68 | 16.15 | 15.68 | -2.85% | 2.01% | 11796 | 1878万 | 9.2 | 27.03 | -18.89 | 65 | 四方新材 | 2024-01-16 二 | 16.26 | 16.24 | 16.14 | 16.46 | 15.85 | -0.62% | 2.24% | 13167 | 2119万 | 9.47 | 27.82 | -19.44 | 66 | 四方新材 | 2024-01-15 一 | 16.28 | 16.20 | 16.24 | 16.37 | 16.02 | 0.25% | 2.66% | 15627 | 2539万 | 9.53 | 27.99 | -19.56 | 67 | 四方新材 | 2024-01-12 五 | 16.25 | 16.26 | 16.20 | 16.57 | 16.15 | -0.37% | 1.80% | 10580 | 1730万 | 9.51 | 27.92 | -19.51 | 68 | 四方新材 | 2024-01-11 四 | 16.25 | 16.13 | 16.26 | 16.30 | 15.99 | 0.81% | 2.20% | 12893 | 2084万 | 9.54 | 28.02 | -19.59 | 69 | 四方新材 | 2024-01-10 三 | 16.29 | 16.28 | 16.13 | 16.29 | 16.02 | -0.92% | 2.01% | 11796 | 1905万 | 9.46 | 27.8 | -19.43 | 70 | 四方新材 | 2024-01-09 二 | 16.40 | 16.24 | 16.28 | 16.45 | 16.15 | 0.25% | 1.40% | 8237 | 1342万 | 9.55 | 28.06 | -19.61 | 71 | 四方新材 | 2024-01-08 一 | 16.37 | 16.37 | 16.24 | 16.58 | 16.20 | -0.79% | 2.01% | 11768 | 1920万 | 9.53 | 27.99 | -19.56 | 72 | 四方新材 | 2024-01-05 五 | 16.57 | 16.58 | 16.37 | 16.74 | 16.30 | -1.27% | 1.83% | 10715 | 1768万 | 9.6 | 28.21 | -19.72 | 73 | 四方新材 | 2024-01-04 四 | 16.57 | 16.51 | 16.58 | 16.63 | 16.40 | 0.42% | 2.03% | 11912 | 1967万 | 9.73 | 28.58 | -19.97 | 74 | 四方新材 | 2024-01-03 三 | 16.44 | 16.44 | 16.51 | 16.58 | 16.30 | 0.43% | 2.15% | 12621 | 2080万 | 9.69 | 28.46 | -19.89 | 75 | 四方新材 | 2024-01-02 二 | 16.13 | 16.13 | 16.44 | 16.54 | 16.13 | 1.92% | 2.82% | 16531 | 2712万 | 9.65 | 28.33 | -19.8 | 76 | 四方新材 | 2023-12-29 五 | 15.96 | 15.96 | 16.13 | 16.15 | 15.92 | 1.07% | 2.01% | 11774 | 1890万 | 9.46 | 27.8 | -19.43 | 77 | 四方新材 | 2023-12-28 四 | 15.77 | 15.72 | 15.96 | 16.04 | 15.47 | 1.53% | 2.56% | 15022 | 2375万 | 9.36 | 27.51 | -19.22 | 78 | 四方新材 | 2023-12-27 三 | 15.66 | 15.67 | 15.72 | 15.90 | 15.61 | 0.32% | 2.29% | 13408 | 2114万 | 9.22 | 27.09 | -18.94 | 79 | 四方新材 | 2023-12-26 二 | 15.81 | 15.90 | 15.67 | 15.99 | 15.55 | -1.45% | 2.75% | 16153 | 2538万 | 9.19 | 27.01 | -18.88 | 80 | 四方新材 | 2023-12-25 一 | 16.12 | 16.06 | 15.90 | 16.13 | 15.70 | -1.00% | 4.08% | 23931 | 3800万 | 9.33 | 27.4 | -19.15 | 81 | 四方新材 | 2023-12-22 五 | 16.19 | 16.24 | 16.06 | 17.14 | 16.02 | -1.11% | 6.31% | 37023 | 6074万 | 9.42 | 27.68 | -19.35 | 82 | 四方新材 | 2023-12-21 四 | 16.40 | 16.31 | 16.24 | 16.66 | 15.81 | -0.43% | 4.92% | 28896 | 4694万 | 9.53 | 27.99 | -19.56 | 83 | 四方新材 | 2023-12-20 三 | 16.71 | 16.73 | 16.31 | 16.90 | 16.31 | -2.51% | 5.40% | 31702 | 5219万 | 9.57 | 28.11 | -19.65 | 84 | 四方新材 | 2023-12-19 二 | 16.36 | 16.63 | 16.73 | 17.28 | 16.31 | 0.60% | 9.07% | 53229 | 8922万 | 9.82 | 28.83 | -20.15 | 85 | 四方新材 | 2023-12-18 一 | 16.30 | 16.56 | 16.63 | 17.50 | 16.21 | 0.42% | 11.89% | 69789 | 11716万 | 9.76 | 28.66 | -20.03 | 86 | 四方新材 | 2023-12-15 五 | 16.64 | 16.70 | 16.56 | 16.88 | 16.50 | -0.84% | 8.65% | 50747 | 8460万 | 9.72 | 28.54 | -19.95 | 87 | 四方新材 | 2023-12-14 四 | 16.99 | 16.90 | 16.70 | 16.99 | 16.56 | -1.18% | 9.22% | 54102 | 9019万 | 9.8 | 28.78 | -20.12 | 88 | 四方新材 | 2023-12-13 三 | 17.74 | 17.74 | 16.90 | 17.75 | 16.82 | -4.74% | 15.06% | 88364 | 15116万 | 9.92 | 29.13 | -20.36 | 89 | 四方新材 | 2023-12-12 二 | 16.12 | 16.13 | 17.74 | 17.74 | 16.00 | 9.98% | 7.80% | 45759 | 7835万 | 10.41 | 30.58 | -21.37 | 90 | 四方新材 | 2023-12-11 一 | 15.70 | 15.78 | 16.13 | 16.34 | 15.70 | 2.22% | 3.65% | 21445 | 3441万 | 9.46 | 27.8 | -19.43 | 91 | 四方新材 | 2023-12-08 五 | 16.20 | 16.19 | 15.78 | 16.35 | 15.71 | -2.53% | 2.09% | 12280 | 1961万 | 9.26 | 27.2 | -19.01 | 92 | 四方新材 | 2023-12-07 四 | 16.23 | 16.25 | 16.19 | 16.50 | 15.98 | -0.37% | 2.12% | 12428 | 2002万 | 9.5 | 27.9 | -19.5 | 93 | 四方新材 | 2023-12-06 三 | 16.00 | 16.07 | 16.25 | 16.36 | 16.00 | 1.12% | 1.68% | 9868 | 1604万 | 9.53 | 28.01 | -19.57 | 94 | 四方新材 | 2023-12-05 二 | 16.09 | 16.15 | 16.07 | 16.29 | 16.05 | -0.50% | 1.95% | 11443 | 1850万 | 9.43 | 27.7 | -19.36 | 95 | 四方新材 | 2023-12-04 一 | 16.09 | 16.09 | 16.15 | 16.35 | 16.08 | 0.37% | 1.55% | 9113 | 1475万 | 9.48 | 27.84 | -19.45 | 96 | 四方新材 | 2023-12-01 五 | 16.16 | 16.17 | 16.09 | 16.36 | 16.00 | -0.49% | 1.83% | 10755 | 1737万 | 9.44 | 27.73 | -19.38 | 97 | 四方新材 | 2023-11-30 四 | 16.20 | 16.15 | 16.17 | 16.34 | 16.04 | 0.12% | 1.52% | 8906 | 1441万 | 9.49 | 27.87 | -19.48 | 98 | 四方新材 | 2023-11-29 三 | 16.30 | 16.26 | 16.15 | 16.49 | 16.13 | -0.68% | 1.39% | 8178 | 1329万 | 9.48 | 27.84 | -19.45 | 99 | 四方新材 | 2023-11-28 二 | 16.33 | 16.14 | 16.26 | 16.42 | 16.06 | 0.74% | 2.31% | 13544 | 2208万 | 9.54 | 28.02 | -19.59 | 100 | 四方新材 | 2023-11-27 一 | 16.16 | 16.23 | 16.14 | 16.48 | 16.11 | -0.55% | 2.40% | 14104 | 2290万 | 9.47 | 27.82 | -19.44 | 101 | 四方新材 | 2023-11-24 五 | 16.29 | 16.56 | 16.23 | 16.81 | 16.13 | -1.99% | 3.30% | 19390 | 3179万 | 9.52 | 27.97 | -19.55 | 102 | 四方新材 | 2023-11-23 四 | 16.45 | 16.51 | 16.56 | 16.62 | 16.30 | 0.30% | 4.59% | 26957 | 4445万 | 9.72 | 28.54 | -19.95 | 103 | 四方新材 | 2023-11-22 三 | 16.57 | 16.82 | 16.51 | 17.30 | 16.45 | -1.84% | 8.32% | 48794 | 8187万 | 9.69 | 28.46 | -19.89 | 104 | 四方新材 | 2023-11-21 二 | 16.35 | 16.28 | 16.82 | 17.54 | 16.10 | 3.32% | 11.50% | 67487 | 11541万 | 9.87 | 28.99 | -20.26 | 105 | 四方新材 | 2023-11-20 一 | 15.96 | 15.96 | 16.28 | 16.31 | 15.69 | 2.01% | 2.99% | 17570 | 2818万 | 9.55 | 28.06 | -19.61 | 106 | 四方新材 | 2023-11-17 五 | 15.79 | 15.65 | 15.96 | 16.06 | 15.53 | 1.98% | 2.31% | 13558 | 2151万 | 9.36 | 27.51 | -19.22 | 107 | 四方新材 | 2023-11-16 四 | 15.68 | 15.67 | 15.65 | 15.71 | 15.59 | -0.13% | 0.77% | 4518 | 707万 | 9.18 | 26.97 | -18.85 | 108 | 四方新材 | 2023-11-15 三 | 15.73 | 15.73 | 15.67 | 15.76 | 15.62 | -0.38% | 0.83% | 4856 | 761万 | 9.19 | 27.01 | -18.88 | 109 | 四方新材 | 2023-11-14 二 | 15.67 | 15.64 | 15.73 | 15.74 | 15.55 | 0.58% | 0.92% | 5374 | 842万 | 9.23 | 27.11 | -18.95 | 110 | 四方新材 | 2023-11-13 一 | 15.65 | 15.60 | 15.64 | 15.66 | 15.48 | 0.26% | 1.03% | 6068 | 946万 | 9.18 | 26.96 | -18.84 | 111 | 四方新材 | 2023-11-10 五 | 15.56 | 15.50 | 15.60 | 15.64 | 15.37 | 0.65% | 0.91% | 5322 | 825万 | 9.15 | 26.89 | -18.79 | 112 | 四方新材 | 2023-11-09 四 | 15.35 | 15.44 | 15.50 | 15.58 | 15.35 | 0.39% | 1.06% | 6198 | 960万 | 9.09 | 26.71 | -18.67 | 113 | 四方新材 | 2023-11-08 三 | 15.50 | 15.51 | 15.44 | 15.55 | 15.40 | -0.45% | 0.98% | 5755 | 890万 | 9.06 | 26.61 | -18.6 | 114 | 四方新材 | 2023-11-07 二 | 15.61 | 15.49 | 15.51 | 15.61 | 15.34 | 0.13% | 1.20% | 7028 | 1087万 | 9.1 | 26.73 | -18.68 | 115 | 四方新材 | 2023-11-06 一 | 15.29 | 15.30 | 15.49 | 15.68 | 15.25 | 1.24% | 1.96% | 11499 | 1778万 | 9.09 | 26.7 | -18.66 | 116 | 四方新材 | 2023-11-03 五 | 15.49 | 15.45 | 15.30 | 15.50 | 15.27 | -0.97% | 1.20% | 7051 | 1083万 | 8.98 | 26.37 | -18.43 | 117 | 四方新材 | 2023-11-02 四 | 15.51 | 15.50 | 15.45 | 15.55 | 15.34 | -0.32% | 1.41% | 8281 | 1278万 | 9.07 | 26.63 | -18.61 | 118 | 四方新材 | 2023-11-01 三 | 15.42 | 15.34 | 15.50 | 15.55 | 15.23 | 1.04% | 1.82% | 10669 | 1650万 | 9.09 | 26.71 | -18.67 | 119 | 四方新材 | 2023-10-31 二 | 15.32 | 15.32 | 15.34 | 15.45 | 15.26 | 0.13% | 1.84% | 10797 | 1654万 | 9 | 26.44 | -18.48 | 120 | 四方新材 | 2023-10-30 一 | 15.01 | 14.99 | 15.32 | 15.38 | 14.96 | 2.20% | 2.47% | 14472 | 2209万 | 8.99 | 26.4 | -18.45 | 121 | 四方新材 | 2023-10-27 五 | 14.61 | 14.58 | 14.99 | 15.06 | 14.61 | 2.81% | 3.25% | 19046 | 2848万 | 8.8 | 25.84 | -18.06 | 122 | 四方新材 | 2023-10-26 四 | 14.63 | 14.71 | 14.58 | 14.73 | 14.51 | -0.88% | 1.94% | 11372 | 1660万 | 8.55 | 25.13 | -16.06 | 123 | 四方新材 | 2023-10-25 三 | 14.30 | 14.09 | 14.71 | 14.76 | 14.27 | 4.40% | 2.85% | 16724 | 2443万 | 8.63 | 25.35 | -16.2 | 124 | 四方新材 | 2023-10-24 二 | 13.67 | 13.47 | 14.09 | 14.09 | 13.42 | 4.60% | 1.33% | 7810 | 1088万 | 8.27 | 24.28 | -15.52 | 125 | 四方新材 | 2023-10-23 一 | 13.72 | 13.82 | 13.47 | 13.86 | 13.40 | -2.53% | 1.25% | 7318 | 996万 | 7.9 | 23.22 | -14.84 | 126 | 四方新材 | 2023-10-20 五 | 13.94 | 13.86 | 13.82 | 14.06 | 13.73 | -0.29% | 0.71% | 4193 | 583万 | 8.11 | 23.82 | -15.22 | 127 | 四方新材 | 2023-10-19 四 | 13.86 | 13.87 | 13.86 | 14.11 | 13.69 | -0.07% | 0.89% | 5236 | 730万 | 8.13 | 23.89 | -15.27 | 128 | 四方新材 | 2023-10-18 三 | 14.27 | 14.31 | 13.87 | 14.35 | 13.86 | -3.07% | 1.88% | 11003 | 1543万 | 8.14 | 23.91 | -15.28 | 129 | 四方新材 | 2023-10-17 二 | 15.14 | 14.50 | 14.31 | 15.14 | 14.20 | -1.31% | 1.99% | 11674 | 1682万 | 8.4 | 24.66 | -15.76 | 130 | 四方新材 | 2023-10-16 一 | 14.42 | 14.36 | 14.50 | 14.51 | 14.30 | 0.97% | 0.85% | 5005 | 723万 | 8.51 | 24.99 | -15.97 | 131 | 四方新材 | 2023-10-13 五 | 14.49 | 14.49 | 14.36 | 14.49 | 14.30 | -0.90% | 1.06% | 6239 | 894万 | 8.43 | 24.75 | -15.82 | 132 | 四方新材 | 2023-10-12 四 | 14.49 | 14.49 | 14.49 | 14.55 | 14.41 | 0.00% | 0.52% | 3031 | 439万 | 8.5 | 24.97 | -15.96 | 133 | 四方新材 | 2023-10-11 三 | 14.38 | 14.40 | 14.49 | 14.58 | 14.36 | 0.63% | 0.82% | 4824 | 697万 | 8.5 | 24.97 | -15.96 | 134 | 四方新材 | 2023-10-10 二 | 14.64 | 14.64 | 14.40 | 14.78 | 14.37 | -1.64% | 1.09% | 6367 | 922万 | 8.45 | 24.82 | -15.86 | 135 | 四方新材 | 2023-10-09 一 | 14.98 | 14.98 | 14.64 | 14.98 | 14.56 | -2.27% | 1.39% | 8174 | 1202万 | 8.59 | 25.23 | -16.13 | 136 | 四方新材 | 2023-09-28 四 | 14.84 | 14.84 | 14.98 | 15.00 | 14.80 | 0.94% | 0.69% | 4073 | 607万 | 8.79 | 25.82 | -16.5 | 137 | 四方新材 | 2023-09-27 三 | 14.70 | 14.70 | 14.84 | 14.89 | 14.63 | 0.95% | 0.79% | 4615 | 682万 | 8.71 | 25.58 | -16.35 | 138 | 四方新材 | 2023-09-26 二 | 14.92 | 14.87 | 14.70 | 14.92 | 14.70 | -1.14% | 0.82% | 4831 | 715万 | 8.63 | 25.34 | -16.19 | 139 | 四方新材 | 2023-09-25 一 | 15.19 | 15.21 | 14.87 | 15.19 | 14.85 | -2.24% | 0.96% | 5651 | 846万 | 8.72 | 25.63 | -16.38 | 140 | 四方新材 | 2023-09-22 五 | 15.00 | 15.03 | 15.21 | 15.26 | 14.85 | 1.20% | 0.88% | 5160 | 779万 | 8.92 | 26.22 | -16.75 | 141 | 四方新材 | 2023-09-21 四 | 15.11 | 15.17 | 15.03 | 15.22 | 15.00 | -0.92% | 0.72% | 4201 | 634万 | 8.82 | 25.9 | -16.56 | 142 | 四方新材 | 2023-09-20 三 | 15.09 | 15.17 | 15.17 | 15.27 | 14.98 | 0.00% | 1.18% | 6899 | 1047万 | 8.9 | 26.15 | -16.71 | 143 | 四方新材 | 2023-09-19 二 | 15.11 | 15.11 | 15.17 | 15.19 | 14.96 | 0.40% | 1.06% | 6214 | 937万 | 8.9 | 26.15 | -16.71 | 144 | 四方新材 | 2023-09-18 一 | 15.04 | 14.98 | 15.11 | 15.17 | 14.83 | 0.87% | 0.90% | 5283 | 797万 | 8.87 | 26.04 | -16.64 | 145 | 四方新材 | 2023-09-15 五 | 14.79 | 14.84 | 14.98 | 15.05 | 14.74 | 0.94% | 0.98% | 5739 | 859万 | 8.79 | 25.82 | -16.5 | 146 | 四方新材 | 2023-09-14 四 | 15.08 | 15.07 | 14.84 | 15.08 | 14.77 | -1.53% | 0.93% | 5465 | 813万 | 8.71 | 25.58 | -16.35 | 147 | 四方新材 | 2023-09-13 三 | 15.25 | 15.15 | 15.07 | 15.25 | 14.95 | -0.53% | 1.06% | 6222 | 935万 | 8.84 | 25.97 | -16.6 | 148 | 四方新材 | 2023-09-12 二 | 15.35 | 15.40 | 15.15 | 15.46 | 15.11 | -1.62% | 1.14% | 6666 | 1012万 | 8.89 | 26.11 | -16.69 | 149 | 四方新材 | 2023-09-11 一 | 15.41 | 15.42 | 15.40 | 15.50 | 15.32 | -0.13% | 1.41% | 8283 | 1277万 | 9.04 | 26.54 | -16.96 | 150 | 四方新材 | 2023-09-08 五 | 15.31 | 15.35 | 15.42 | 15.53 | 15.31 | 0.46% | 0.97% | 5672 | 875万 | 9.05 | 26.58 | -16.99 | 151 | 四方新材 | 2023-09-07 四 | 15.39 | 15.53 | 15.35 | 15.58 | 15.33 | -1.16% | 1.13% | 6640 | 1024万 | 9.01 | 26.46 | -16.91 | 152 | 四方新材 | 2023-09-06 三 | 15.57 | 15.52 | 15.53 | 15.59 | 15.35 | 0.06% | 1.38% | 8087 | 1251万 | 9.11 | 26.77 | -17.11 | 153 | 四方新材 | 2023-09-05 二 | 15.50 | 15.63 | 15.52 | 15.59 | 15.44 | -0.70% | 1.13% | 6621 | 1028万 | 9.11 | 26.75 | -17.1 | 154 | 四方新材 | 2023-09-04 一 | 15.50 | 15.44 | 15.63 | 15.64 | 15.40 | 1.23% | 1.68% | 9852 | 1530万 | 9.17 | 26.94 | -17.22 | 155 | 四方新材 | 2023-09-01 五 | 15.31 | 15.25 | 15.44 | 15.49 | 15.11 | 1.25% | 1.44% | 8443 | 1297万 | 9.06 | 26.61 | -17.01 | 156 | 四方新材 | 2023-08-31 四 | 15.50 | 15.46 | 15.25 | 15.55 | 15.22 | -1.36% | 1.16% | 6808 | 1044万 | 8.95 | 26.28 | -16.8 | 157 | 四方新材 | 2023-08-30 三 | 15.25 | 15.34 | 15.46 | 15.53 | 15.25 | 0.78% | 1.76% | 10342 | 1598万 | 9.07 | 26.65 | -17.03 | 158 | 四方新材 | 2023-08-29 二 | 15.04 | 15.00 | 15.34 | 15.43 | 15.01 | 2.27% | 1.92% | 11253 | 1718万 | 9 | 26.44 | -16.9 | 159 | 四方新材 | 2023-08-28 一 | 15.40 | 14.66 | 15.00 | 15.48 | 14.90 | 2.32% | 3.08% | 18049 | 2756万 | 8.8 | 25.85 | -16.52 | 160 | 四方新材 | 2023-08-25 五 | 14.86 | 14.87 | 14.66 | 15.02 | 14.65 | -1.41% | 1.07% | 6277 | 928万 | 8.6 | 25.27 | -21.88 | 161 | 四方新材 | 2023-08-23 三 | 15.30 | 15.35 | 15.02 | 15.47 | 15.01 | -2.15% | 0.90% | 5304 | 805万 | 8.81 | 25.89 | -22.41 | 162 | 四方新材 | 2023-08-22 二 | 15.59 | 15.61 | 15.35 | 15.71 | 15.19 | -1.67% | 1.19% | 6964 | 1072万 | 9.01 | 26.46 | -22.91 |
|
行情刷新 | 流通股东
|