| 股票名称 | 代码 688102 | 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 | 斯瑞新材 | 2024-04-23 二 | 9.54 | 9.43 | 9.52 | 9.59 | 9.35 | 0.95% | 0.61% | 1973640 | 1871万 | 30.68 | 53.31 | 52.54 | 2 | 斯瑞新材 | 2024-04-22 一 | 9.35 | 9.42 | 9.43 | 9.62 | 9.09 | 0.11% | 0.61% | 1967960 | 1850万 | 30.39 | 52.81 | 52.04 | 3 | 斯瑞新材 | 2024-04-19 五 | 9.44 | 9.60 | 9.42 | 9.67 | 9.28 | -1.88% | 0.78% | 2505732 | 2360万 | 30.36 | 52.75 | 51.99 | 4 | 斯瑞新材 | 2024-04-18 四 | 9.54 | 9.58 | 9.60 | 9.78 | 9.38 | 0.21% | 0.92% | 2957420 | 2844万 | 30.94 | 53.76 | 52.98 | 5 | 斯瑞新材 | 2024-04-17 三 | 9.09 | 9.04 | 9.58 | 9.61 | 9.09 | 5.97% | 1.07% | 3461592 | 3275万 | 30.87 | 53.65 | 52.87 | 6 | 斯瑞新材 | 2024-04-16 二 | 9.65 | 9.59 | 9.04 | 9.65 | 9.00 | -5.74% | 1.54% | 4974294 | 4558万 | 29.13 | 50.63 | 49.89 | 7 | 斯瑞新材 | 2024-04-15 一 | 10.14 | 10.00 | 9.59 | 10.14 | 9.43 | -4.10% | 1.49% | 4787588 | 4669万 | 30.91 | 53.71 | 52.92 | 8 | 斯瑞新材 | 2024-04-12 五 | 10.23 | 10.14 | 10.00 | 10.35 | 9.94 | -1.38% | 0.89% | 2869348 | 2906万 | 32.23 | 56 | 55.19 | 9 | 斯瑞新材 | 2024-04-11 四 | 10.17 | 10.25 | 10.14 | 10.36 | 10.09 | -1.07% | 0.80% | 2587642 | 2646万 | 32.68 | 56.79 | 55.96 | 10 | 斯瑞新材 | 2024-04-10 三 | 10.75 | 10.65 | 10.25 | 10.75 | 10.16 | -3.76% | 0.96% | 3083915 | 3187万 | 33.03 | 57.4 | 56.57 | 11 | 斯瑞新材 | 2024-04-09 二 | 10.52 | 10.55 | 10.65 | 10.70 | 10.43 | 0.95% | 0.56% | 1809673 | 1917万 | 34.32 | 59.64 | 58.77 | 12 | 斯瑞新材 | 2024-04-08 一 | 10.65 | 10.69 | 10.55 | 10.90 | 10.51 | -1.31% | 1.08% | 3485539 | 3737万 | 34 | 59.08 | 58.22 | 13 | 斯瑞新材 | 2024-04-03 三 | 10.71 | 10.80 | 10.69 | 10.86 | 10.54 | -1.02% | 0.80% | 2585929 | 2766万 | 34.45 | 59.87 | 58.99 | 14 | 斯瑞新材 | 2024-04-02 二 | 10.78 | 10.81 | 10.80 | 10.85 | 10.54 | -0.09% | 0.83% | 2687089 | 2873万 | 34.81 | 60.48 | 59.6 | 15 | 斯瑞新材 | 2024-04-01 一 | 10.60 | 10.48 | 10.81 | 11.02 | 10.56 | 3.15% | 1.04% | 3364181 | 3623万 | 34.84 | 60.54 | 59.66 | 16 | 斯瑞新材 | 2024-03-29 五 | 10.43 | 10.44 | 10.48 | 10.58 | 10.19 | 0.38% | 0.89% | 2862969 | 2965万 | 33.78 | 58.69 | 57.84 | 17 | 斯瑞新材 | 2024-03-28 四 | 10.25 | 10.23 | 10.44 | 10.71 | 10.20 | 2.05% | 1.52% | 4906425 | 5134万 | 33.65 | 58.47 | 57.61 | 18 | 斯瑞新材 | 2024-03-27 三 | 10.76 | 10.74 | 10.23 | 10.77 | 10.22 | -4.75% | 0.92% | 2960914 | 3091万 | 32.97 | 57.29 | 56.46 | 19 | 斯瑞新材 | 2024-03-26 二 | 11.02 | 11.05 | 10.74 | 11.14 | 10.59 | -2.81% | 1.18% | 3806932 | 4111万 | 34.61 | 60.15 | 59.27 | 20 | 斯瑞新材 | 2024-03-25 一 | 11.51 | 11.54 | 11.05 | 11.54 | 11.04 | -4.25% | 1.00% | 3207241 | 3614万 | 35.61 | 61.88 | 60.98 | 21 | 斯瑞新材 | 2024-03-22 五 | 11.58 | 11.58 | 11.54 | 11.70 | 11.20 | -0.35% | 1.22% | 3935346 | 4495万 | 37.19 | 64.63 | 63.68 | 22 | 斯瑞新材 | 2024-03-21 四 | 11.74 | 11.81 | 11.58 | 11.86 | 11.30 | -1.95% | 1.51% | 4868982 | 5638万 | 37.32 | 64.85 | 63.91 | 23 | 斯瑞新材 | 2024-03-20 三 | 11.62 | 11.60 | 11.81 | 12.15 | 11.60 | 1.81% | 1.66% | 5340828 | 6332万 | 38.06 | 66.14 | 65.17 | 24 | 斯瑞新材 | 2024-03-19 二 | 11.56 | 11.62 | 11.60 | 11.89 | 11.46 | -0.17% | 1.55% | 5006802 | 5839万 | 37.38 | 64.96 | 64.02 | 25 | 斯瑞新材 | 2024-03-18 一 | 11.57 | 11.45 | 11.62 | 11.70 | 11.40 | 1.48% | 1.86% | 5982471 | 6916万 | 37.45 | 65.07 | 64.13 | 26 | 斯瑞新材 | 2024-03-15 五 | 11.47 | 11.82 | 11.45 | 11.61 | 11.10 | -3.13% | 2.31% | 7377245 | 8330万 | 36.62 | 64.12 | 63.19 | 27 | 斯瑞新材 | 2024-03-14 四 | 12.00 | 11.96 | 11.82 | 12.12 | 11.47 | -1.17% | 1.44% | 4615421 | 5424万 | 37.81 | 66.19 | 65.23 | 28 | 斯瑞新材 | 2024-03-08 五 | 11.30 | 11.26 | 11.53 | 11.57 | 11.19 | 2.40% | 1.25% | 3986717 | 4560万 | 36.88 | 64.57 | 63.63 | 29 | 斯瑞新材 | 2024-03-07 四 | 11.16 | 11.14 | 11.26 | 12.00 | 11.11 | 1.08% | 2.08% | 6645002 | 7650万 | 36.02 | 63.06 | 62.14 | 30 | 斯瑞新材 | 2024-03-06 三 | 11.04 | 11.16 | 11.14 | 11.34 | 10.84 | -0.18% | 1.19% | 3812983 | 4231万 | 35.63 | 62.39 | 61.48 | 31 | 斯瑞新材 | 2024-03-05 二 | 11.39 | 11.55 | 11.16 | 11.47 | 11.00 | -3.38% | 1.92% | 6136192 | 6911万 | 35.7 | 62.5 | 61.59 | 32 | 斯瑞新材 | 2024-03-04 一 | 11.09 | 11.05 | 11.55 | 11.80 | 10.91 | 4.52% | 3.09% | 9894453 | 11264万 | 36.94 | 64.68 | 63.74 | 33 | 斯瑞新材 | 2024-03-01 五 | 10.57 | 10.68 | 11.05 | 11.05 | 10.50 | 3.46% | 1.61% | 5139270 | 5596万 | 35.35 | 61.88 | 60.98 | 34 | 斯瑞新材 | 2024-02-29 四 | 10.05 | 10.10 | 10.68 | 10.69 | 10.04 | 5.74% | 1.70% | 5428035 | 5631万 | 34.16 | 59.81 | 58.94 | 35 | 斯瑞新材 | 2024-02-28 三 | 11.08 | 11.10 | 10.10 | 11.22 | 10.05 | -9.01% | 2.71% | 8678237 | 9272万 | 32.31 | 56.56 | 55.74 | 36 | 斯瑞新材 | 2024-02-27 二 | 10.62 | 10.65 | 11.10 | 11.11 | 10.41 | 4.23% | 1.72% | 5515582 | 6018万 | 35.51 | 62.16 | 61.26 | 37 | 斯瑞新材 | 2024-02-26 一 | 10.50 | 10.60 | 10.65 | 10.85 | 10.40 | 0.47% | 1.49% | 4781376 | 5087万 | 34.07 | 59.64 | 58.77 | 38 | 斯瑞新材 | 2024-02-23 五 | 10.20 | 10.24 | 10.60 | 10.65 | 10.20 | 3.52% | 1.54% | 4923711 | 5178万 | 33.91 | 59.36 | 58.5 | 39 | 斯瑞新材 | 2024-02-22 四 | 10.14 | 10.08 | 10.24 | 10.43 | 10.08 | 1.59% | 1.15% | 3665129 | 3753万 | 32.75 | 57.35 | 56.51 | 40 | 斯瑞新材 | 2024-02-21 三 | 9.90 | 10.18 | 10.08 | 10.43 | 9.82 | -0.98% | 1.98% | 6321213 | 6426万 | 32.24 | 56.45 | 55.63 | 41 | 斯瑞新材 | 2024-02-20 二 | 10.45 | 10.52 | 10.18 | 10.45 | 9.94 | -3.23% | 2.46% | 7876106 | 8009万 | 32.56 | 57.01 | 56.18 | 42 | 斯瑞新材 | 2024-02-19 一 | 9.88 | 10.00 | 10.52 | 10.66 | 9.69 | 5.20% | 2.64% | 8434155 | 8654万 | 33.65 | 58.91 | 58.06 | 43 | 斯瑞新材 | 2024-02-08 四 | 8.54 | 8.36 | 10.00 | 10.03 | 8.15 | 19.62% | 2.89% | 9235024 | 8473万 | 31.99 | 56 | 55.19 | 44 | 斯瑞新材 | 2024-02-07 三 | 8.78 | 8.59 | 8.36 | 9.04 | 8.21 | -2.68% | 1.91% | 6098919 | 5245万 | 26.74 | 46.82 | 46.14 | 45 | 斯瑞新材 | 2024-02-06 二 | 7.96 | 8.10 | 8.59 | 8.87 | 7.77 | 6.05% | 1.90% | 6089576 | 5026万 | 27.48 | 48.11 | 47.4 | 46 | 斯瑞新材 | 2024-02-05 一 | 9.00 | 9.12 | 8.10 | 9.02 | 7.89 | -11.18% | 2.47% | 7899285 | 6593万 | 25.91 | 45.36 | 44.7 | 47 | 斯瑞新材 | 2024-02-02 五 | 9.85 | 9.69 | 9.12 | 10.06 | 8.85 | -5.88% | 1.89% | 6049624 | 5656万 | 29.17 | 51.07 | 50.33 | 48 | 斯瑞新材 | 2024-02-01 四 | 9.74 | 9.84 | 9.69 | 9.92 | 9.41 | -1.52% | 1.60% | 5119561 | 4959万 | 31 | 54.27 | 61.61 | 49 | 斯瑞新材 | 2024-01-31 三 | 10.37 | 10.29 | 9.84 | 10.37 | 9.78 | -4.37% | 1.01% | 3236820 | 3256万 | 31.48 | 55.11 | 62.56 | 50 | 斯瑞新材 | 2024-01-30 二 | 10.61 | 10.73 | 10.29 | 10.90 | 10.26 | -4.10% | 1.07% | 3409086 | 3573万 | 32.91 | 57.63 | 65.42 | 51 | 斯瑞新材 | 2024-01-29 一 | 11.04 | 11.04 | 10.73 | 11.15 | 10.68 | -2.81% | 1.56% | 4989756 | 5413万 | 34.32 | 60.09 | 68.22 | 52 | 斯瑞新材 | 2024-01-26 五 | 11.25 | 11.25 | 11.04 | 11.25 | 10.71 | -1.87% | 2.69% | 8610930 | 9494万 | 35.31 | 61.83 | 70.19 | 53 | 斯瑞新材 | 2024-01-25 四 | 10.45 | 10.15 | 11.25 | 11.33 | 10.24 | 10.84% | 3.07% | 9832185 | 10709万 | 35.99 | 63 | 71.53 | 54 | 斯瑞新材 | 2024-01-24 三 | 10.40 | 10.31 | 10.15 | 10.51 | 9.90 | -1.55% | 2.10% | 6720968 | 6827万 | 32.47 | 56.84 | 64.53 | 55 | 斯瑞新材 | 2024-01-23 二 | 10.23 | 10.25 | 10.31 | 10.36 | 10.02 | 0.59% | 1.45% | 4636207 | 4726万 | 32.98 | 57.74 | 65.55 | 56 | 斯瑞新材 | 2024-01-22 一 | 11.00 | 10.95 | 10.25 | 11.00 | 10.14 | -6.39% | 2.23% | 7131094 | 7539万 | 32.79 | 57.4 | 65.17 | 57 | 斯瑞新材 | 2024-01-19 五 | 11.30 | 11.29 | 10.95 | 11.30 | 10.85 | -3.01% | 1.09% | 3488153 | 3845万 | 35.03 | 61.32 | 69.62 | 58 | 斯瑞新材 | 2024-01-18 四 | 11.25 | 11.30 | 11.29 | 11.32 | 10.83 | -0.09% | 1.07% | 3437248 | 3805万 | 36.11 | 63.23 | 71.78 | 59 | 斯瑞新材 | 2024-01-17 三 | 11.51 | 11.56 | 11.30 | 11.59 | 11.28 | -2.25% | 0.87% | 2793929 | 3201万 | 36.15 | 63.28 | 71.84 | 60 | 斯瑞新材 | 2024-01-16 二 | 11.60 | 11.60 | 11.56 | 11.70 | 11.36 | -0.34% | 1.36% | 4342225 | 4975万 | 36.98 | 64.74 | 73.5 | 61 | 斯瑞新材 | 2024-01-15 一 | 11.74 | 11.80 | 11.60 | 11.81 | 11.43 | -1.69% | 1.80% | 5746139 | 6671万 | 37.1 | 64.96 | 73.75 | 62 | 斯瑞新材 | 2024-01-12 五 | 12.15 | 12.07 | 11.80 | 12.31 | 11.78 | -2.24% | 1.15% | 3692629 | 4423万 | 37.74 | 66.08 | 75.02 | 63 | 斯瑞新材 | 2024-01-11 四 | 11.89 | 11.88 | 12.07 | 12.16 | 11.67 | 1.60% | 0.57% | 1819135 | 2184万 | 38.61 | 67.59 | 76.74 | 64 | 斯瑞新材 | 2024-01-10 三 | 11.97 | 11.98 | 11.88 | 12.15 | 11.77 | -0.83% | 0.75% | 2391524 | 2858万 | 38 | 66.53 | 75.53 | 65 | 斯瑞新材 | 2024-01-09 二 | 11.86 | 11.96 | 11.98 | 12.17 | 11.77 | 0.17% | 1.11% | 3566392 | 4262万 | 38.32 | 67.09 | 76.17 | 66 | 斯瑞新材 | 2024-01-08 一 | 12.00 | 12.55 | 11.96 | 12.60 | 11.90 | -4.70% | 1.66% | 5300948 | 6403万 | 38.26 | 66.98 | 76.04 | 67 | 斯瑞新材 | 2024-01-05 五 | 12.83 | 12.88 | 12.55 | 12.94 | 12.49 | -2.56% | 0.76% | 2444953 | 3093万 | 40.14 | 70.28 | 79.79 | 68 | 斯瑞新材 | 2024-01-04 四 | 12.98 | 12.94 | 12.88 | 13.02 | 12.78 | -0.46% | 0.60% | 1903528 | 2456万 | 41.2 | 72.13 | 81.89 | 69 | 斯瑞新材 | 2024-01-03 三 | 13.00 | 13.05 | 12.94 | 13.14 | 12.70 | -0.84% | 0.61% | 1939242 | 2497万 | 41.39 | 72.47 | 82.27 | 70 | 斯瑞新材 | 2024-01-02 二 | 13.20 | 13.19 | 13.05 | 13.47 | 13.03 | -1.06% | 0.85% | 2706770 | 3569万 | 41.74 | 73.08 | 82.97 | 71 | 斯瑞新材 | 2023-12-29 五 | 12.92 | 12.89 | 13.19 | 13.22 | 12.80 | 2.33% | 0.68% | 2180831 | 2854万 | 42.19 | 73.87 | 83.86 | 72 | 斯瑞新材 | 2023-12-28 四 | 12.71 | 12.71 | 12.89 | 13.13 | 12.66 | 1.42% | 0.77% | 2474367 | 3197万 | 41.23 | 72.19 | 81.95 | 73 | 斯瑞新材 | 2023-12-27 三 | 12.71 | 12.76 | 12.71 | 12.86 | 12.62 | -0.39% | 0.52% | 1658678 | 2113万 | 40.66 | 71.18 | 80.81 | 74 | 斯瑞新材 | 2023-12-26 二 | 12.73 | 12.78 | 12.76 | 12.85 | 12.52 | -0.16% | 0.77% | 2448065 | 3099万 | 40.82 | 71.46 | 81.13 | 75 | 斯瑞新材 | 2023-12-25 一 | 12.78 | 12.76 | 12.78 | 12.89 | 12.60 | 0.16% | 0.59% | 1902037 | 2419万 | 40.88 | 71.57 | 81.25 | 76 | 斯瑞新材 | 2023-12-22 五 | 12.81 | 12.78 | 12.76 | 12.97 | 12.63 | -0.16% | 0.74% | 2355014 | 3013万 | 40.82 | 71.46 | 81.13 | 77 | 斯瑞新材 | 2023-12-21 四 | 12.91 | 12.94 | 12.78 | 12.96 | 12.53 | -1.24% | 0.87% | 2777019 | 3535万 | 40.88 | 71.57 | 81.25 | 78 | 斯瑞新材 | 2023-12-20 三 | 12.76 | 12.81 | 12.94 | 13.14 | 12.71 | 1.01% | 0.91% | 2917876 | 3774万 | 41.39 | 72.47 | 82.27 | 79 | 斯瑞新材 | 2023-12-19 二 | 12.75 | 12.75 | 12.81 | 12.85 | 12.65 | 0.47% | 0.51% | 1639147 | 2089万 | 40.98 | 71.74 | 81.44 | 80 | 斯瑞新材 | 2023-12-18 一 | 12.73 | 12.72 | 12.75 | 12.97 | 12.63 | 0.24% | 0.75% | 2414162 | 3085万 | 40.78 | 71.4 | 81.06 | 81 | 斯瑞新材 | 2023-12-15 五 | 12.91 | 12.91 | 12.72 | 12.98 | 12.62 | -1.47% | 1.16% | 3706129 | 4729万 | 40.69 | 71.23 | 80.87 | 82 | 斯瑞新材 | 2023-12-14 四 | 13.58 | 13.44 | 12.91 | 13.59 | 12.76 | -3.94% | 2.53% | 8101549 | 10510万 | 41.29 | 72.3 | 82.08 | 83 | 斯瑞新材 | 2023-12-13 三 | 13.48 | 13.55 | 13.44 | 13.72 | 13.35 | -0.81% | 0.58% | 1859439 | 2514万 | 42.99 | 75.27 | 85.45 | 84 | 斯瑞新材 | 2023-12-12 二 | 13.98 | 13.89 | 13.55 | 14.05 | 13.49 | -2.45% | 1.03% | 3294443 | 4516万 | 43.34 | 75.88 | 86.15 | 85 | 斯瑞新材 | 2023-12-11 一 | 14.05 | 14.06 | 13.89 | 14.29 | 13.62 | -1.21% | 1.73% | 5545034 | 7742万 | 44.43 | 77.79 | 88.31 | 86 | 斯瑞新材 | 2023-12-08 五 | 13.36 | 13.34 | 14.06 | 14.12 | 13.36 | 5.40% | 2.08% | 6666131 | 9246万 | 44.97 | 78.74 | 89.39 | 87 | 斯瑞新材 | 2023-12-07 四 | 13.31 | 13.34 | 13.34 | 13.49 | 13.17 | 0.00% | 0.58% | 1840139 | 2462万 | 42.67 | 74.71 | 84.81 | 88 | 斯瑞新材 | 2023-12-06 三 | 13.39 | 13.42 | 13.34 | 13.58 | 13.14 | -0.60% | 0.77% | 2453596 | 3274万 | 42.67 | 74.71 | 84.81 | 89 | 斯瑞新材 | 2023-12-05 二 | 13.54 | 13.60 | 13.42 | 13.76 | 13.38 | -1.32% | 0.73% | 2349565 | 3172万 | 42.93 | 75.15 | 85.32 | 90 | 斯瑞新材 | 2023-12-04 一 | 14.02 | 13.98 | 13.60 | 14.16 | 13.50 | -2.72% | 1.16% | 3708462 | 5117万 | 43.5 | 76.16 | 86.47 | 91 | 斯瑞新材 | 2023-12-01 五 | 13.77 | 13.81 | 13.98 | 14.09 | 13.58 | 1.23% | 1.61% | 5149092 | 7159万 | 44.72 | 78.29 | 88.88 | 92 | 斯瑞新材 | 2023-11-30 四 | 13.87 | 13.96 | 13.81 | 13.96 | 13.60 | -1.07% | 1.52% | 4862225 | 6687万 | 44.17 | 77.34 | 87.8 | 93 | 斯瑞新材 | 2023-11-29 三 | 13.54 | 13.59 | 13.96 | 14.02 | 13.48 | 2.72% | 2.90% | 9290623 | 12895万 | 44.65 | 78.18 | 88.76 | 94 | 斯瑞新材 | 2023-11-28 二 | 13.36 | 13.40 | 13.59 | 13.66 | 13.26 | 1.42% | 1.18% | 3779521 | 5111万 | 43.47 | 76.11 | 86.4 | 95 | 斯瑞新材 | 2023-11-27 一 | 13.22 | 13.22 | 13.40 | 13.59 | 13.11 | 1.36% | 1.11% | 3544277 | 4729万 | 42.86 | 75.04 | 85.2 | 96 | 斯瑞新材 | 2023-11-24 五 | 13.26 | 13.32 | 13.22 | 13.34 | 13.01 | -0.75% | 1.28% | 4079111 | 5370万 | 42.29 | 74.03 | 84.05 | 97 | 斯瑞新材 | 2023-11-23 四 | 12.98 | 12.98 | 13.32 | 13.43 | 12.93 | 2.62% | 1.79% | 5727688 | 7611万 | 42.61 | 74.59 | 84.69 | 98 | 斯瑞新材 | 2023-11-22 三 | 13.39 | 13.57 | 12.98 | 13.53 | 12.92 | -4.35% | 2.94% | 9397606 | 12405万 | 41.52 | 72.69 | 82.53 | 99 | 斯瑞新材 | 2023-11-21 二 | 13.58 | 13.44 | 13.57 | 14.42 | 13.52 | 0.97% | 5.10% | 16311286 | 22760万 | 43.41 | 75.99 | 86.28 | 100 | 斯瑞新材 | 2023-11-20 一 | 13.53 | 13.57 | 13.44 | 13.78 | 13.23 | -0.96% | 2.57% | 8234858 | 11044万 | 42.99 | 75.27 | 85.45 | 101 | 斯瑞新材 | 2023-11-17 五 | 13.68 | 13.71 | 13.57 | 13.80 | 13.41 | -1.02% | 1.74% | 5558015 | 7558万 | 43.41 | 75.99 | 86.28 | 102 | 斯瑞新材 | 2023-11-16 四 | 13.59 | 13.60 | 13.71 | 14.04 | 13.45 | 0.81% | 2.68% | 8563201 | 11812万 | 43.85 | 76.78 | 87.17 | 103 | 斯瑞新材 | 2023-11-15 三 | 13.44 | 13.28 | 13.60 | 14.16 | 13.44 | 2.41% | 4.01% | 12812120 | 17714万 | 43.5 | 76.16 | 86.47 | 104 | 斯瑞新材 | 2023-11-14 二 | 13.08 | 13.04 | 13.28 | 13.35 | 12.95 | 1.84% | 1.86% | 5934869 | 7839万 | 42.48 | 74.37 | 84.43 | 105 | 斯瑞新材 | 2023-11-13 一 | 12.68 | 12.68 | 13.04 | 13.65 | 12.58 | 2.84% | 3.77% | 12053027 | 15833万 | 41.71 | 73.03 | 82.91 | 106 | 斯瑞新材 | 2023-11-10 五 | 12.63 | 12.68 | 12.68 | 12.80 | 12.58 | 0.00% | 1.42% | 4541114 | 5751万 | 40.56 | 71.01 | 80.62 | 107 | 斯瑞新材 | 2023-11-09 四 | 12.58 | 12.72 | 12.68 | 12.78 | 12.38 | -0.31% | 2.22% | 7085356 | 8957万 | 40.56 | 71.01 | 80.62 | 108 | 斯瑞新材 | 2023-11-08 三 | 11.87 | 11.92 | 12.72 | 12.84 | 11.86 | 6.71% | 4.12% | 13167306 | 16364万 | 40.69 | 71.23 | 80.87 | 109 | 斯瑞新材 | 2023-11-07 二 | 11.71 | 11.68 | 11.92 | 11.99 | 11.55 | 2.05% | 1.22% | 3914140 | 4605万 | 38.13 | 66.75 | 75.79 | 110 | 斯瑞新材 | 2023-11-06 一 | 11.51 | 11.32 | 11.68 | 11.75 | 11.29 | 3.18% | 0.98% | 3127997 | 3618万 | 37.36 | 65.41 | 74.26 | 111 | 斯瑞新材 | 2023-11-03 五 | 11.01 | 10.92 | 11.32 | 11.39 | 10.95 | 3.66% | 0.87% | 2774777 | 3133万 | 36.21 | 63.39 | 71.97 | 112 | 斯瑞新材 | 2023-11-02 四 | 11.22 | 11.22 | 10.92 | 11.31 | 10.90 | -2.67% | 0.69% | 2208944 | 2442万 | 34.93 | 61.15 | 69.43 | 113 | 斯瑞新材 | 2023-11-01 三 | 11.13 | 11.10 | 11.22 | 11.30 | 10.97 | 1.08% | 0.95% | 3038411 | 3385万 | 35.89 | 62.83 | 71.34 | 114 | 斯瑞新材 | 2023-10-31 二 | 11.53 | 11.52 | 11.10 | 11.53 | 11.00 | -3.65% | 1.29% | 4136142 | 4624万 | 35.51 | 62.16 | 70.57 | 115 | 斯瑞新材 | 2023-10-30 一 | 11.12 | 11.18 | 11.52 | 11.63 | 11.07 | 3.04% | 1.56% | 4990445 | 5681万 | 36.85 | 64.51 | 73.24 | 116 | 斯瑞新材 | 2023-10-27 五 | 10.67 | 10.76 | 11.18 | 11.27 | 10.62 | 3.90% | 1.82% | 5835170 | 6436万 | 35.76 | 62.61 | 71.08 | 117 | 斯瑞新材 | 2023-10-26 四 | 10.64 | 10.73 | 10.76 | 10.79 | 10.37 | 0.28% | 1.10% | 3527482 | 3731万 | 34.42 | 60.26 | 68.41 | 118 | 斯瑞新材 | 2023-10-25 三 | 10.76 | 10.78 | 10.73 | 10.89 | 10.55 | -0.46% | 0.97% | 3086897 | 3312万 | 34.32 | 60.09 | 68.22 | 119 | 斯瑞新材 | 2023-10-24 二 | 10.95 | 10.91 | 10.78 | 11.00 | 10.63 | -1.19% | 1.19% | 3812523 | 4103万 | 34.48 | 60.37 | 68.54 | 120 | 斯瑞新材 | 2023-10-23 一 | 11.26 | 11.00 | 10.91 | 11.26 | 10.58 | -0.82% | 0.96% | 3066756 | 3330万 | 34.9 | 61.1 | 69.36 | 121 | 斯瑞新材 | 2023-10-20 五 | 11.81 | 11.81 | 11.00 | 11.86 | 10.93 | -6.86% | 1.75% | 5598366 | 6269万 | 35.19 | 61.6 | 69.94 | 122 | 斯瑞新材 | 2023-10-19 四 | 11.78 | 11.79 | 11.81 | 12.11 | 11.61 | 0.17% | 0.83% | 2648354 | 3151万 | 37.78 | 66.14 | 84.19 | 123 | 斯瑞新材 | 2023-10-18 三 | 11.99 | 12.00 | 11.79 | 12.00 | 11.78 | -1.75% | 0.48% | 1529029 | 1815万 | 37.71 | 66.03 | 84.05 | 124 | 斯瑞新材 | 2023-10-17 二 | 11.82 | 11.86 | 12.00 | 12.07 | 11.75 | 1.18% | 0.63% | 2025365 | 2413万 | 38.38 | 67.2 | 85.55 | 125 | 斯瑞新材 | 2023-10-16 一 | 12.10 | 12.10 | 11.86 | 12.16 | 11.74 | -1.98% | 0.61% | 1960646 | 2324万 | 37.94 | 66.42 | 84.55 | 126 | 斯瑞新材 | 2023-10-13 五 | 11.98 | 12.04 | 12.10 | 12.20 | 11.88 | 0.50% | 0.86% | 2746350 | 3311万 | 38.7 | 67.76 | 86.26 | 127 | 斯瑞新材 | 2023-10-12 四 | 11.98 | 11.94 | 12.04 | 12.05 | 11.88 | 0.84% | 0.41% | 1321526 | 1583万 | 38.51 | 67.43 | 85.83 | 128 | 斯瑞新材 | 2023-10-11 三 | 11.90 | 11.96 | 11.94 | 12.09 | 11.87 | -0.17% | 0.55% | 1752362 | 2099万 | 38.19 | 66.87 | 85.12 | 129 | 斯瑞新材 | 2023-10-10 二 | 11.93 | 11.96 | 11.96 | 12.18 | 11.84 | 0.00% | 0.66% | 2114604 | 2543万 | 38.26 | 66.98 | 85.26 | 130 | 斯瑞新材 | 2023-10-09 一 | 12.00 | 12.06 | 11.96 | 12.27 | 11.83 | -0.83% | 0.73% | 2319233 | 2787万 | 38.26 | 66.98 | 85.26 | 131 | 斯瑞新材 | 2023-09-28 四 | 11.89 | 11.82 | 12.06 | 12.07 | 11.81 | 2.03% | 0.83% | 2658726 | 3186万 | 38.58 | 67.54 | 85.98 | 132 | 斯瑞新材 | 2023-09-27 三 | 11.80 | 11.84 | 11.82 | 11.95 | 11.76 | -0.17% | 0.52% | 1668941 | 1977万 | 37.81 | 66.19 | 84.27 | 133 | 斯瑞新材 | 2023-09-26 二 | 11.82 | 11.89 | 11.84 | 12.10 | 11.76 | -0.42% | 0.89% | 2862330 | 3416万 | 37.87 | 66.31 | 84.41 | 134 | 斯瑞新材 | 2023-09-25 一 | 12.03 | 12.03 | 11.89 | 12.05 | 11.77 | -1.16% | 0.90% | 2872094 | 3408万 | 38.03 | 66.59 | 84.76 | 135 | 斯瑞新材 | 2023-09-22 五 | 11.21 | 11.16 | 12.03 | 12.08 | 11.10 | 7.80% | 1.40% | 4484637 | 5263万 | 38.48 | 67.37 | 85.76 | 136 | 斯瑞新材 | 2023-09-21 四 | 11.22 | 11.26 | 11.16 | 11.29 | 11.14 | -0.89% | 0.41% | 1327407 | 1487万 | 35.7 | 62.5 | 79.56 | 137 | 斯瑞新材 | 2023-09-20 三 | 11.39 | 11.33 | 11.26 | 11.39 | 11.19 | -0.62% | 0.42% | 1342742 | 1515万 | 36.02 | 63.06 | 80.27 | 138 | 斯瑞新材 | 2023-09-19 二 | 11.59 | 11.62 | 11.33 | 11.64 | 11.26 | -2.50% | 0.64% | 2033434 | 2311万 | 36.24 | 63.45 | 80.77 | 139 | 斯瑞新材 | 2023-09-18 一 | 11.70 | 11.75 | 11.62 | 11.78 | 11.50 | -1.11% | 0.44% | 1416336 | 1646万 | 37.17 | 65.07 | 82.84 | 140 | 斯瑞新材 | 2023-09-15 五 | 11.73 | 11.67 | 11.75 | 11.96 | 11.55 | 0.69% | 0.74% | 2367377 | 2770万 | 37.58 | 65.8 | 83.77 | 141 | 斯瑞新材 | 2023-09-14 四 | 11.76 | 11.84 | 11.67 | 11.80 | 11.55 | -1.44% | 0.57% | 1828053 | 2130万 | 37.33 | 65.35 | 83.2 | 142 | 斯瑞新材 | 2023-09-13 三 | 11.98 | 12.02 | 11.84 | 12.01 | 11.72 | -1.50% | 0.77% | 2459094 | 2908万 | 37.87 | 66.31 | 84.41 | 143 | 斯瑞新材 | 2023-09-12 二 | 12.20 | 12.28 | 12.02 | 12.26 | 11.94 | -2.12% | 1.17% | 3746190 | 4521万 | 38.45 | 67.31 | 85.69 | 144 | 斯瑞新材 | 2023-09-11 一 | 12.11 | 12.26 | 12.28 | 12.35 | 11.84 | 0.16% | 1.53% | 4884194 | 5940万 | 39.28 | 68.77 | 87.54 | 145 | 斯瑞新材 | 2023-09-08 五 | 11.66 | 11.82 | 12.26 | 12.47 | 11.66 | 3.72% | 2.30% | 7344122 | 8945万 | 39.22 | 68.66 | 87.4 | 146 | 斯瑞新材 | 2023-09-07 四 | 11.95 | 11.95 | 11.82 | 12.01 | 11.65 | -1.09% | 1.06% | 3386319 | 3996万 | 37.81 | 66.19 | 84.27 | 147 | 斯瑞新材 | 2023-09-06 三 | 11.65 | 11.56 | 11.95 | 12.10 | 11.45 | 3.37% | 1.61% | 5164941 | 6134万 | 38.22 | 66.92 | 85.19 | 148 | 斯瑞新材 | 2023-09-05 二 | 11.39 | 11.33 | 11.56 | 11.70 | 11.33 | 2.03% | 1.03% | 3292160 | 3803万 | 36.98 | 64.74 | 82.41 | 149 | 斯瑞新材 | 2023-09-04 一 | 11.45 | 11.35 | 11.33 | 11.45 | 11.10 | -0.18% | 0.60% | 1928538 | 2165万 | 36.24 | 63.45 | 80.77 | 150 | 斯瑞新材 | 2023-09-01 五 | 11.66 | 11.63 | 11.35 | 11.70 | 11.25 | -2.41% | 0.96% | 3072500 | 3496万 | 36.31 | 63.56 | 80.91 | 151 | 斯瑞新材 | 2023-08-31 四 | 11.66 | 11.62 | 11.63 | 11.85 | 11.50 | 0.09% | 0.84% | 2681045 | 3131万 | 37.2 | 65.13 | 82.91 | 152 | 斯瑞新材 | 2023-08-30 三 | 11.12 | 11.11 | 11.62 | 11.68 | 11.09 | 4.59% | 1.40% | 4482170 | 5147万 | 37.17 | 65.07 | 82.84 | 153 | 斯瑞新材 | 2023-08-29 二 | 10.45 | 10.48 | 11.11 | 11.18 | 10.40 | 6.01% | 0.88% | 2814600 | 3080万 | 35.49 | 62.22 | 90.96 | 154 | 斯瑞新材 | 2023-08-28 一 | 11.28 | 10.50 | 10.48 | 11.43 | 10.42 | -0.19% | 0.74% | 2373332 | 2551万 | 33.48 | 58.69 | 85.8 | 155 | 斯瑞新材 | 2023-08-25 五 | 10.76 | 10.76 | 10.50 | 10.86 | 10.33 | -2.42% | 0.75% | 2402013 | 2524万 | 33.55 | 58.8 | 85.96 | 156 | 斯瑞新材 | 2023-08-23 三 | 11.27 | 11.22 | 10.89 | 11.27 | 10.88 | -2.94% | 0.45% | 1425991 | 1576万 | 34.79 | 60.99 | 89.16 | 157 | 斯瑞新材 | 2023-08-22 二 | 10.79 | 10.72 | 11.22 | 11.25 | 10.73 | 4.66% | 0.95% | 3041365 | 3345万 | 35.85 | 62.83 | 91.86 |
|
行情刷新 | 流通股东
|