| 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 | 2024-04-16 二 | 10.06 | 10.30 | 9.52 | 10.75 | 9.28 | -7.57% | 6.64% | 38957 | 3853万 | 5.59 | 16.41 | -11.47 | 2 | 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 | 3 | 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 | 4 | 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 | 5 | 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 | 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 | 2024-04-24 三 | 10.32 | 10.13 | 10.37 | 10.60 | 10.24 | 2.37% | 3.06% | 17946 | 1863万 | 6.08 | 17.87 | -12.49 | 8 | 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 | 9 | 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 | 10 | 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 | 11 | 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 | 12 | 四方新材 | 2024-05-06 一 | 11.01 | 10.94 | 11.27 | 11.34 | 11.01 | 3.02% | 2.40% | 14091 | 1575万 | 6.61 | 19.42 | 126.79 | 13 | 四方新材 | 2024-05-07 二 | 11.27 | 11.27 | 11.42 | 11.42 | 11.19 | 1.33% | 2.52% | 14802 | 1673万 | 6.7 | 19.68 | 128.48 | 14 | 四方新材 | 2024-05-08 三 | 11.41 | 11.42 | 11.17 | 11.41 | 11.15 | -2.19% | 1.79% | 10500 | 1183万 | 6.55 | 19.25 | 125.67 | 15 | 四方新材 | 2024-05-09 四 | 11.18 | 11.17 | 11.64 | 11.66 | 11.18 | 4.21% | 3.40% | 19936 | 2298万 | 6.83 | 20.06 | 130.95 | 16 | 四方新材 | 2024-05-10 五 | 11.63 | 11.64 | 11.37 | 11.65 | 11.32 | -2.32% | 2.12% | 12435 | 1420万 | 6.67 | 19.6 | 127.92 | 17 | 四方新材 | 2024-05-13 一 | 11.36 | 11.37 | 11.19 | 11.37 | 11.03 | -1.58% | 2.27% | 13333 | 1496万 | 6.57 | 19.29 | 125.89 | 18 | 四方新材 | 2024-05-14 二 | 11.32 | 11.19 | 11.37 | 11.43 | 11.19 | 1.61% | 2.07% | 12160 | 1381万 | 6.67 | 19.6 | 127.92 | 19 | 四方新材 | 2024-05-15 三 | 11.39 | 11.37 | 11.40 | 11.50 | 11.25 | 0.26% | 1.57% | 9206 | 1050万 | 6.69 | 19.65 | 128.25 | 20 | 四方新材 | 2024-05-16 四 | 11.39 | 11.40 | 12.06 | 12.06 | 11.37 | 5.79% | 5.12% | 30020 | 3552万 | 7.08 | 20.79 | 135.68 | 21 | 四方新材 | 2024-05-17 五 | 12.03 | 12.06 | 11.98 | 12.06 | 11.62 | -0.66% | 5.77% | 33840 | 3995万 | 7.03 | 20.65 | 134.78 | 22 | 四方新材 | 2024-05-20 一 | 11.99 | 11.98 | 12.01 | 12.20 | 11.75 | 0.25% | 5.23% | 30662 | 3671万 | 7.05 | 20.7 | 135.12 | 23 | 四方新材 | 2024-05-21 二 | 11.90 | 12.01 | 12.07 | 12.29 | 11.90 | 0.50% | 3.37% | 19780 | 2392万 | 7.08 | 20.8 | 135.79 | 24 | 四方新材 | 2024-05-22 三 | 12.00 | 12.07 | 11.90 | 12.14 | 11.87 | -1.41% | 3.06% | 17973 | 2152万 | 6.98 | 20.51 | 133.88 | 25 | 四方新材 | 2024-05-23 四 | 11.90 | 11.90 | 11.68 | 11.90 | 11.64 | -1.85% | 2.48% | 14566 | 1708万 | 6.85 | 20.13 | 131.4 | 26 | 四方新材 | 2024-05-24 五 | 11.71 | 11.68 | 11.53 | 11.76 | 11.53 | -1.28% | 1.63% | 9589 | 1116万 | 6.77 | 19.87 | 129.72 | 27 | 四方新材 | 2024-05-27 一 | 11.66 | 11.53 | 11.73 | 11.76 | 11.43 | 1.73% | 2.38% | 13964 | 1621万 | 6.88 | 20.22 | 131.97 | 28 | 四方新材 | 2024-05-28 二 | 11.73 | 11.73 | 11.50 | 11.73 | 11.50 | -1.96% | 1.70% | 9960 | 1153万 | 6.75 | 19.82 | 129.38 | 29 | 四方新材 | 2024-05-29 三 | 11.61 | 11.50 | 11.58 | 11.91 | 11.45 | 0.70% | 2.18% | 12772 | 1492万 | 6.79 | 19.96 | 130.28 | 30 | 四方新材 | 2024-05-30 四 | 11.47 | 11.58 | 11.33 | 11.62 | 11.32 | -2.16% | 1.68% | 9883 | 1130万 | 6.65 | 19.53 | 127.47 | 31 | XD四方新 | 2024-05-31 五 | 11.26 | 11.31 | 11.18 | 11.44 | 11.15 | -1.15% | 2.09% | 12273 | 1385万 | 6.56 | 19.27 | 125.78 | 32 | 四方新材 | 2024-06-03 一 | 11.07 | 11.18 | 11.03 | 11.54 | 10.90 | -1.34% | 2.83% | 16622 | 1860万 | 6.47 | 19.01 | 124.09 | 33 | 四方新材 | 2024-06-04 二 | 10.98 | 11.03 | 10.59 | 10.98 | 10.48 | -3.99% | 2.77% | 16244 | 1726万 | 6.21 | 18.25 | 119.14 | 34 | 四方新材 | 2024-06-05 三 | 10.67 | 10.59 | 10.21 | 10.67 | 10.18 | -3.59% | 2.13% | 12477 | 1287万 | 5.99 | 17.6 | 114.87 | 35 | 四方新材 | 2024-06-06 四 | 10.28 | 10.21 | 9.54 | 10.28 | 9.36 | -6.56% | 3.55% | 20805 | 2018万 | 5.6 | 16.44 | 107.33 | 36 | 四方新材 | 2024-06-07 五 | 9.71 | 9.54 | 10.06 | 10.11 | 9.57 | 5.45% | 3.09% | 18152 | 1802万 | 5.9 | 17.34 | 113.18 | 37 | 四方新材 | 2024-06-11 二 | 10.05 | 10.06 | 9.87 | 10.06 | 9.66 | -1.89% | 2.64% | 15464 | 1515万 | 5.79 | 17.01 | 111.04 | 38 | 四方新材 | 2024-06-12 三 | 9.94 | 9.87 | 10.14 | 10.17 | 9.87 | 2.74% | 2.26% | 13280 | 1334万 | 5.95 | 17.48 | 114.08 | 39 | 四方新材 | 2024-06-13 四 | 10.14 | 10.14 | 10.07 | 10.30 | 9.99 | -0.69% | 1.61% | 9443 | 955万 | 5.91 | 17.36 | 113.29 | 40 | 四方新材 | 2024-06-14 五 | 10.02 | 10.07 | 10.12 | 10.14 | 9.94 | 0.50% | 1.15% | 6771 | 682万 | 5.94 | 17.44 | 113.85 | 41 | 四方新材 | 2024-06-17 一 | 10.05 | 10.12 | 9.89 | 10.16 | 9.84 | -2.27% | 1.79% | 10511 | 1049万 | 5.8 | 17.05 | 111.27 | 42 | 四方新材 | 2024-06-18 二 | 9.85 | 9.89 | 9.92 | 10.04 | 9.85 | 0.30% | 2.06% | 12108 | 1205万 | 5.82 | 17.1 | 111.6 | 43 | 四方新材 | 2024-06-19 三 | 9.95 | 9.92 | 9.97 | 10.08 | 9.90 | 0.50% | 1.13% | 6607 | 661万 | 5.85 | 17.18 | 112.17 | 44 | 四方新材 | 2024-06-20 四 | 9.96 | 9.97 | 9.67 | 10.00 | 9.65 | -3.01% | 1.66% | 9720 | 949万 | 5.67 | 16.67 | 108.79 | 45 | 四方新材 | 2024-06-21 五 | 9.68 | 9.67 | 9.78 | 10.16 | 9.60 | 1.14% | 3.38% | 19823 | 1950万 | 5.74 | 16.86 | 110.03 | 46 | 四方新材 | 2024-06-24 一 | 9.77 | 9.78 | 9.38 | 9.77 | 9.30 | -4.09% | 2.44% | 14323 | 1356万 | 5.5 | 16.17 | 105.53 | 47 | 四方新材 | 2024-06-25 二 | 9.37 | 9.38 | 9.49 | 9.66 | 9.33 | 1.17% | 1.28% | 7494 | 713万 | 5.57 | 16.36 | 106.77 | 48 | 四方新材 | 2024-06-26 三 | 9.45 | 9.49 | 9.82 | 9.84 | 9.26 | 3.48% | 2.08% | 12222 | 1175万 | 5.76 | 16.93 | 110.48 | 49 | 四方新材 | 2024-06-27 四 | 9.81 | 9.82 | 9.65 | 10.02 | 9.62 | -1.73% | 2.03% | 11903 | 1165万 | 5.66 | 16.63 | 108.57 | 50 | 四方新材 | 2024-06-28 五 | 9.63 | 9.65 | 9.72 | 9.83 | 9.58 | 0.73% | 2.01% | 11772 | 1146万 | 5.7 | 16.75 | 109.35 | 51 | 四方新材 | 2024-07-01 一 | 9.71 | 9.72 | 9.84 | 9.92 | 9.62 | 1.23% | 1.35% | 7925 | 773万 | 5.77 | 16.96 | 110.7 | 52 | 四方新材 | 2024-07-02 二 | 9.83 | 9.84 | 10.01 | 10.07 | 9.75 | 1.73% | 2.10% | 12301 | 1227万 | 5.87 | 17.25 | 112.62 | 53 | 四方新材 | 2024-07-03 三 | 10.03 | 10.01 | 9.97 | 10.06 | 9.90 | -0.40% | 1.27% | 7475 | 746万 | 5.85 | 17.18 | 112.17 | 54 | 四方新材 | 2024-07-04 四 | 10.04 | 9.97 | 9.45 | 10.04 | 9.41 | -5.22% | 1.88% | 11005 | 1057万 | 5.54 | 16.29 | 106.32 | 55 | 四方新材 | 2024-07-05 五 | 9.40 | 9.45 | 9.57 | 9.59 | 9.28 | 1.27% | 1.21% | 7086 | 673万 | 5.62 | 16.49 | 107.67 | 56 | 四方新材 | 2024-07-08 一 | 9.49 | 9.57 | 9.26 | 9.67 | 9.24 | -3.24% | 1.31% | 7661 | 716万 | 5.43 | 15.96 | 104.18 | 57 | 四方新材 | 2024-07-09 二 | 9.27 | 9.26 | 9.42 | 9.45 | 9.05 | 1.73% | 1.72% | 10072 | 932万 | 5.53 | 16.24 | 105.98 | 58 | 四方新材 | 2024-07-10 三 | 9.44 | 9.42 | 9.22 | 9.44 | 9.15 | -2.12% | 1.44% | 8426 | 780万 | 5.41 | 15.89 | 103.73 | 59 | 四方新材 | 2024-07-11 四 | 9.35 | 9.22 | 9.66 | 9.68 | 9.35 | 4.77% | 1.61% | 9428 | 898万 | 5.67 | 16.65 | 108.68 | 60 | 四方新材 | 2024-07-12 五 | 9.62 | 9.66 | 9.53 | 9.85 | 9.53 | -1.35% | 1.69% | 9941 | 960万 | 5.59 | 16.43 | 107.22 | 61 | 四方新材 | 2024-07-15 一 | 9.51 | 9.53 | 9.35 | 9.58 | 9.27 | -1.89% | 1.59% | 9355 | 875万 | 5.49 | 16.12 | 105.19 | 62 | 四方新材 | 2024-07-16 二 | 9.36 | 9.35 | 9.29 | 9.40 | 9.22 | -0.64% | 1.00% | 5880 | 545万 | 5.45 | 16.01 | 104.52 | 63 | 四方新材 | 2024-07-17 三 | 9.26 | 9.29 | 9.23 | 9.36 | 9.05 | -0.65% | 0.95% | 5560 | 513万 | 5.42 | 15.91 | 103.84 | 64 | 四方新材 | 2024-07-18 四 | 9.16 | 9.23 | 9.07 | 9.16 | 8.94 | -1.73% | 1.00% | 5860 | 531万 | 5.32 | 15.63 | 102.04 | 65 | 四方新材 | 2024-07-19 五 | 9.00 | 9.07 | 9.14 | 9.18 | 8.91 | 0.77% | 0.81% | 4742 | 431万 | 5.36 | 15.75 | 102.83 | 66 | 四方新材 | 2024-07-22 一 | 9.08 | 9.14 | 9.19 | 9.24 | 9.04 | 0.55% | 0.88% | 5157 | 471万 | 5.39 | 15.84 | 103.39 | 67 | 四方新材 | 2024-07-23 二 | 9.22 | 9.19 | 9.06 | 9.33 | 9.02 | -1.41% | 1.03% | 6064 | 558万 | 5.32 | 15.62 | 101.93 | 68 | 四方新材 | 2024-07-24 三 | 8.98 | 9.06 | 8.94 | 9.10 | 8.92 | -1.32% | 1.44% | 8474 | 761万 | 5.25 | 15.41 | 100.58 | 69 | 四方新材 | 2024-07-25 四 | 8.99 | 8.94 | 9.06 | 9.17 | 8.85 | 1.34% | 1.29% | 7585 | 685万 | 5.32 | 15.62 | 101.93 | 70 | 四方新材 | 2024-07-26 五 | 9.11 | 9.06 | 9.18 | 9.23 | 9.07 | 1.32% | 0.91% | 5325 | 488万 | 5.39 | 15.82 | 103.28 | 71 | 四方新材 | 2024-07-29 一 | 9.19 | 9.18 | 9.24 | 9.28 | 9.10 | 0.65% | 1.11% | 6508 | 600万 | 5.42 | 15.93 | 103.95 | 72 | 四方新材 | 2024-07-30 二 | 9.24 | 9.24 | 9.40 | 9.44 | 9.15 | 1.73% | 1.47% | 8649 | 809万 | 5.52 | 16.2 | 105.75 | 73 | 四方新材 | 2024-07-31 三 | 9.40 | 9.40 | 9.59 | 9.62 | 9.38 | 2.02% | 1.62% | 9498 | 907万 | 5.63 | 16.53 | 107.89 | 74 | 四方新材 | 2024-08-01 四 | 9.59 | 9.59 | 9.58 | 9.68 | 9.54 | -0.10% | 1.28% | 7488 | 719万 | 5.62 | 16.51 | 107.78 | 75 | 四方新材 | 2024-08-02 五 | 9.52 | 9.58 | 9.47 | 9.64 | 9.45 | -1.15% | 1.14% | 6703 | 641万 | 5.56 | 16.32 | 106.54 | 76 | 四方新材 | 2024-08-05 一 | 9.45 | 9.47 | 9.30 | 9.57 | 9.27 | -1.80% | 1.23% | 7246 | 683万 | 5.46 | 16.03 | 104.63 | 77 | 四方新材 | 2024-08-06 二 | 9.42 | 9.30 | 9.48 | 9.51 | 9.30 | 1.94% | 1.02% | 5976 | 563万 | 5.56 | 16.34 | 106.65 | 78 | 四方新材 | 2024-08-07 三 | 9.55 | 9.48 | 9.50 | 9.56 | 9.39 | 0.21% | 0.87% | 5129 | 485万 | 5.57 | 16.37 | 106.88 | 79 | 四方新材 | 2024-08-08 四 | 9.48 | 9.50 | 9.47 | 9.53 | 9.28 | -0.32% | 0.92% | 5374 | 508万 | 5.56 | 16.32 | 106.54 | 80 | 四方新材 | 2024-08-09 五 | 9.46 | 9.47 | 9.44 | 9.60 | 9.39 | -0.32% | 1.10% | 6430 | 612万 | 5.54 | 16.27 | 106.2 | 81 | 四方新材 | 2024-08-12 一 | 9.47 | 9.44 | 9.43 | 9.48 | 9.31 | -0.11% | 1.20% | 7048 | 662万 | 5.53 | 16.25 | 106.09 | 82 | 四方新材 | 2024-08-13 二 | 9.42 | 9.43 | 9.56 | 9.56 | 9.30 | 1.38% | 1.35% | 7919 | 745万 | 5.61 | 16.48 | 107.55 | 83 | 四方新材 | 2024-08-14 三 | 9.55 | 9.56 | 9.80 | 10.52 | 9.54 | 2.51% | 9.08% | 53249 | 5374万 | 5.75 | 16.89 | 110.25 | 84 | 四方新材 | 2024-08-15 四 | 9.80 | 9.80 | 9.99 | 10.34 | 9.58 | 1.94% | 8.59% | 50390 | 5010万 | 5.86 | 17.22 | 112.39 | 85 | 四方新材 | 2024-08-16 五 | 9.86 | 9.99 | 9.93 | 10.30 | 9.71 | -0.60% | 7.69% | 45094 | 4520万 | 5.83 | 17.11 | 111.72 | 86 | 四方新材 | 2024-08-19 一 | 9.85 | 9.93 | 9.66 | 9.93 | 9.63 | -2.72% | 4.61% | 27044 | 2634万 | 5.67 | 16.65 | 108.68 | 87 | 四方新材 | 2024-08-20 二 | 9.66 | 9.66 | 9.19 | 9.66 | 9.13 | -4.87% | 4.35% | 25516 | 2386万 | 5.39 | 15.84 | 103.39 | 88 | 四方新材 | 2024-08-21 三 | 9.11 | 9.19 | 8.96 | 9.14 | 8.91 | -2.50% | 2.97% | 17453 | 1574万 | 5.26 | 15.44 | 100.8 | 89 | 四方新材 | 2024-08-22 四 | 8.99 | 8.96 | 8.78 | 9.08 | 8.75 | -2.01% | 2.22% | 13019 | 1154万 | 5.15 | 15.13 | 98.78 | 90 | 四方新材 | 2024-08-23 五 | 8.75 | 8.78 | 8.89 | 8.94 | 8.58 | 1.25% | 2.02% | 11874 | 1040万 | 5.22 | 15.32 | 100.02 | 91 | 四方新材 | 2024-08-26 一 | 8.89 | 8.89 | 9.25 | 9.27 | 8.89 | 4.05% | 3.51% | 20575 | 1874万 | 5.43 | 15.94 | 104.07 | 92 | 四方新材 | 2024-08-27 二 | 9.15 | 9.25 | 9.52 | 9.95 | 9.11 | 2.92% | 6.70% | 39340 | 3760万 | 5.59 | 16.41 | 107.1 | 93 | 四方新材 | 2024-08-28 三 | 9.69 | 9.52 | 9.64 | 10.11 | 9.26 | 1.26% | 6.60% | 38741 | 3752万 | 5.66 | 16.61 | 52.23 | 94 | 四方新材 | 2024-08-29 四 | 9.54 | 9.64 | 9.33 | 9.75 | 9.15 | -3.22% | 6.05% | 35517 | 3317万 | 5.47 | 16.08 | 50.55 | 95 | 四方新材 | 2024-08-30 五 | 9.27 | 9.33 | 9.33 | 9.44 | 9.11 | 0.00% | 4.64% | 27218 | 2525万 | 5.47 | 16.08 | 50.55 | 96 | 四方新材 | 2024-09-02 一 | 9.35 | 9.33 | 9.05 | 9.35 | 9.03 | -3.00% | 3.18% | 18675 | 1713万 | 5.31 | 15.6 | 49.04 | 97 | 四方新材 | 2024-09-03 二 | 9.05 | 9.05 | 9.01 | 9.10 | 8.97 | -0.44% | 1.83% | 10720 | 967万 | 5.29 | 15.53 | 48.82 | 98 | 四方新材 | 2024-09-04 三 | 9.00 | 9.01 | 8.87 | 9.04 | 8.83 | -1.55% | 1.79% | 10493 | 937万 | 5.2 | 15.29 | 48.06 | 99 | 四方新材 | 2024-09-05 四 | 8.91 | 8.87 | 8.94 | 8.96 | 8.88 | 0.79% | 1.23% | 7237 | 645万 | 5.25 | 15.41 | 48.44 | 100 | 四方新材 | 2024-09-06 五 | 8.88 | 8.94 | 8.81 | 8.93 | 8.80 | -1.45% | 1.58% | 9289 | 822万 | 5.17 | 15.18 | 47.74 | 101 | 四方新材 | 2024-09-09 一 | 8.72 | 8.81 | 8.81 | 8.92 | 8.70 | 0.00% | 0.86% | 5036 | 443万 | 5.17 | 15.18 | 47.74 | 102 | 四方新材 | 2024-09-10 二 | 8.81 | 8.81 | 8.90 | 8.91 | 8.80 | 1.02% | 0.46% | 7905 | 701万 | 15.34 | 15.34 | 48.22 | 103 | 四方新材 | 2024-09-11 三 | 8.84 | 8.90 | 8.76 | 8.91 | 8.72 | -1.57% | 0.44% | 7632 | 672万 | 15.1 | 15.1 | 47.47 | 104 | 四方新材 | 2024-09-12 四 | 8.77 | 8.76 | 8.86 | 8.92 | 8.77 | 1.14% | 0.34% | 5804 | 514万 | 15.27 | 15.27 | 48.01 | 105 | 四方新材 | 2024-09-13 五 | 8.88 | 8.86 | 8.79 | 8.94 | 8.78 | -0.79% | 0.54% | 9266 | 821万 | 15.15 | 15.15 | 47.63 | 106 | 四方新材 | 2024-09-18 三 | 8.64 | 8.79 | 8.68 | 8.89 | 8.47 | -1.25% | 0.53% | 9173 | 790万 | 14.96 | 14.96 | 47.03 | 107 | 四方新材 | 2024-09-19 四 | 8.70 | 8.68 | 8.93 | 8.94 | 8.68 | 2.88% | 0.55% | 9419 | 835万 | 15.39 | 15.39 | 48.39 | 108 | 四方新材 | 2024-09-20 五 | 8.93 | 8.93 | 8.85 | 8.97 | 8.81 | -0.90% | 0.39% | 6752 | 600万 | 15.25 | 15.25 | 47.95 | 109 | 四方新材 | 2024-09-23 一 | 8.85 | 8.85 | 8.78 | 8.92 | 8.71 | -0.79% | 0.49% | 8431 | 744万 | 15.13 | 15.13 | 47.57 | 110 | 四方新材 | 2024-09-24 二 | 8.79 | 8.78 | 8.99 | 9.02 | 8.79 | 2.39% | 0.76% | 13145 | 1177万 | 15.49 | 15.49 | 48.71 | 111 | 四方新材 | 2024-09-25 三 | 9.03 | 8.99 | 9.13 | 9.28 | 9.03 | 1.56% | 0.92% | 15935 | 1464万 | 15.74 | 15.74 | 49.47 | 112 | 四方新材 | 2024-09-26 四 | 9.08 | 9.13 | 9.40 | 9.41 | 9.08 | 2.96% | 1.08% | 18665 | 1736万 | 16.2 | 16.2 | 50.93 | 113 | 四方新材 | 2024-09-27 五 | 9.56 | 9.40 | 9.72 | 9.77 | 9.50 | 3.40% | 0.91% | 15649 | 1504万 | 16.75 | 16.75 | 52.67 | 114 | 四方新材 | 2024-09-30 一 | 10.10 | 9.72 | 10.54 | 10.65 | 9.84 | 8.44% | 2.40% | 41379 | 4247万 | 18.17 | 18.17 | 57.11 | 115 | 四方新材 | 2024-10-08 二 | 11.54 | 10.54 | 11.25 | 11.58 | 10.74 | 6.74% | 2.52% | 43388 | 4844万 | 19.39 | 19.39 | 60.96 | 116 | 四方新材 | 2024-10-09 三 | 11.08 | 11.25 | 10.31 | 11.08 | 10.30 | -8.36% | 1.64% | 28234 | 3021万 | 17.77 | 17.77 | 55.86 | 117 | 四方新材 | 2024-10-10 四 | 10.27 | 10.31 | 10.52 | 10.72 | 10.27 | 2.04% | 1.33% | 22874 | 2407万 | 18.13 | 18.13 | 57 | 118 | 四方新材 | 2024-10-11 五 | 10.53 | 10.52 | 10.14 | 10.57 | 10.05 | -3.61% | 0.96% | 16587 | 1701万 | 17.48 | 17.48 | 54.94 | 119 | 四方新材 | 2024-10-14 一 | 10.30 | 10.14 | 10.90 | 11.00 | 10.25 | 7.50% | 2.28% | 39264 | 4192万 | 18.79 | 18.79 | 59.06 | 120 | 四方新材 | 2024-10-15 二 | 10.77 | 10.90 | 11.43 | 11.60 | 10.55 | 4.86% | 4.21% | 72498 | 8084万 | 19.7 | 19.7 | 61.93 | 121 | 四方新材 | 2024-10-16 三 | 11.00 | 11.43 | 12.57 | 12.57 | 10.98 | 9.97% | 5.43% | 93649 | 11468万 | 21.66 | 21.66 | 68.11 | 122 | 四方新材 | 2024-10-17 四 | 13.00 | 12.57 | 13.30 | 13.83 | 12.85 | 5.81% | 10.61% | 182830 | 24271万 | 22.92 | 22.92 | 72.06 | 123 | 四方新材 | 2024-10-18 五 | 12.50 | 13.30 | 12.76 | 13.05 | 12.10 | -4.06% | 7.13% | 122858 | 15385万 | 21.99 | 21.99 | 69.14 | 124 | 四方新材 | 2024-10-21 一 | 12.53 | 12.76 | 12.02 | 12.61 | 11.92 | -5.80% | 5.40% | 93153 | 11261万 | 20.72 | 20.72 | 65.13 | 125 | 四方新材 | 2024-10-22 二 | 12.06 | 12.02 | 11.95 | 12.07 | 11.78 | -0.58% | 3.08% | 53002 | 6313万 | 20.6 | 20.6 | 64.75 | 126 | 四方新材 | 2024-10-23 三 | 11.81 | 11.95 | 11.83 | 11.99 | 11.81 | -1.00% | 2.26% | 38928 | 4620万 | 20.39 | 20.39 | 64.1 | 127 | 四方新材 | 2024-10-24 四 | 11.87 | 11.83 | 11.48 | 11.89 | 11.43 | -2.96% | 2.47% | 42535 | 4920万 | 19.79 | 19.79 | 62.2 | 128 | 四方新材 | 2024-10-25 五 | 11.45 | 11.48 | 11.53 | 11.58 | 11.44 | 0.44% | 1.66% | 28639 | 3299万 | 19.87 | 19.87 | 62.47 | 129 | 四方新材 | 2024-10-28 一 | 11.54 | 11.53 | 11.86 | 11.87 | 11.54 | 2.86% | 2.32% | 39972 | 4689万 | 20.44 | 20.44 | 64.26 | 130 | 四方新材 | 2024-10-29 二 | 11.86 | 11.86 | 11.50 | 11.90 | 11.50 | -3.04% | 1.81% | 31149 | 3633万 | 19.82 | 19.82 | 62.31 | 131 | 四方新材 | 2024-10-30 三 | 11.44 | 11.50 | 11.63 | 11.63 | 11.41 | 1.13% | 1.24% | 21420 | 2470万 | 20.04 | 20.04 | 106.8 | 132 | 四方新材 | 2024-10-31 四 | 11.60 | 11.63 | 11.71 | 11.77 | 11.55 | 0.69% | 1.51% | 26003 | 3041万 | 20.18 | 20.18 | 107.53 | 133 | 四方新材 | 2024-11-01 五 | 11.68 | 11.71 | 11.45 | 11.77 | 11.37 | -2.22% | 1.29% | 22227 | 2562万 | 19.73 | 19.73 | 105.14 | 134 | 四方新材 | 2024-11-04 一 | 11.39 | 11.45 | 11.42 | 11.47 | 11.18 | -0.26% | 1.24% | 21452 | 2421万 | 19.68 | 19.68 | 104.87 | 135 | 四方新材 | 2024-11-05 二 | 11.35 | 11.42 | 11.88 | 12.06 | 11.33 | 4.03% | 2.54% | 43796 | 5131万 | 20.48 | 20.48 | 109.09 | 136 | 四方新材 | 2024-11-06 三 | 11.86 | 11.88 | 11.77 | 12.11 | 11.66 | -0.93% | 1.73% | 29795 | 3525万 | 20.29 | 20.29 | 108.08 | 137 | 四方新材 | 2024-11-07 四 | 11.66 | 11.77 | 11.96 | 11.97 | 11.66 | 1.61% | 1.60% | 27632 | 3280万 | 20.61 | 20.61 | 109.83 | 138 | 四方新材 | 2024-11-08 五 | 11.99 | 11.96 | 12.51 | 12.51 | 11.85 | 4.60% | 3.39% | 58456 | 7131万 | 21.56 | 21.56 | 114.88 | 139 | 四方新材 | 2024-11-11 一 | 12.70 | 12.51 | 12.57 | 12.70 | 12.20 | 0.48% | 2.76% | 47655 | 5933万 | 21.66 | 21.66 | 115.43 | 140 | 四方新材 | 2024-11-12 二 | 12.57 | 12.57 | 12.69 | 12.95 | 12.51 | 0.95% | 3.22% | 55478 | 7056万 | 21.87 | 21.87 | 116.53 | 141 | 四方新材 | 2024-11-13 三 | 12.67 | 12.69 | 12.61 | 13.00 | 12.56 | -0.63% | 1.83% | 31465 | 4002万 | 21.73 | 21.73 | 115.8 | 142 | 四方新材 | 2024-11-14 四 | 12.58 | 12.61 | 11.98 | 12.72 | 11.96 | -5.00% | 1.68% | 28916 | 3540万 | 20.65 | 20.65 | 110.01 | 143 | 四方新材 | 2024-11-15 五 | 11.95 | 11.98 | 11.72 | 12.20 | 11.69 | -2.17% | 1.17% | 20133 | 2405万 | 20.2 | 20.2 | 107.62 | 144 | 四方新材 | 2024-11-18 一 | 11.79 | 11.72 | 11.62 | 12.12 | 11.49 | -0.85% | 1.28% | 22085 | 2594万 | 20.03 | 20.03 | 106.7 | 145 | 四方新材 | 2024-11-19 二 | 11.59 | 11.62 | 11.74 | 11.77 | 11.44 | 1.03% | 0.89% | 15379 | 1785万 | 20.23 | 20.23 | 107.81 | 146 | 四方新材 | 2024-11-20 三 | 11.81 | 11.74 | 11.89 | 11.91 | 11.68 | 1.28% | 0.73% | 12608 | 1489万 | 20.49 | 20.49 | 109.18 | 147 | 四方新材 | 2024-11-21 四 | 11.93 | 11.89 | 11.82 | 12.07 | 11.72 | -0.59% | 0.63% | 10918 | 1298万 | 20.37 | 20.37 | 108.54 | 148 | 四方新材 | 2024-11-22 五 | 11.83 | 11.82 | 11.34 | 11.98 | 11.32 | -4.06% | 1.07% | 18399 | 2146万 | 19.54 | 19.54 | 104.13 |
|
行情刷新 | 流通股东
|