| 股票名称 | 代码 688186 | 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 | 广大特材 | 2024-05-06 一 | 12.94 | 12.78 | 12.96 | 13.07 | 12.89 | 1.41% | 1.44% | 3088613 | 4008万 | 27.77 | 27.77 | 67.1 | 2 | 广大特材 | 2024-04-30 二 | 12.86 | 13.05 | 12.78 | 13.20 | 12.63 | -2.07% | 2.18% | 4664548 | 5974万 | 27.38 | 27.38 | 66.16 | 3 | 广大特材 | 2024-04-29 一 | 12.52 | 12.51 | 13.05 | 13.05 | 12.49 | 4.32% | 1.99% | 4261658 | 5486万 | 27.96 | 27.96 | 23.89 | 4 | 广大特材 | 2024-04-26 五 | 12.32 | 12.31 | 12.51 | 12.55 | 12.10 | 1.62% | 1.49% | 3191937 | 3946万 | 26.8 | 26.8 | 22.9 | 5 | 广大特材 | 2024-04-25 四 | 12.38 | 12.36 | 12.31 | 12.53 | 12.23 | -0.40% | 1.17% | 2497264 | 3090万 | 26.37 | 26.37 | 22.53 | 6 | 广大特材 | 2024-04-24 三 | 12.16 | 12.09 | 12.36 | 12.37 | 12.10 | 2.23% | 0.94% | 2020106 | 2476万 | 26.48 | 26.48 | 22.62 | 7 | 广大特材 | 2024-04-23 二 | 12.13 | 12.13 | 12.09 | 12.25 | 12.06 | -0.33% | 1.02% | 2177561 | 2644万 | 25.9 | 25.9 | 22.13 | 8 | 广大特材 | 2024-04-22 一 | 12.10 | 12.11 | 12.13 | 12.31 | 11.86 | 0.17% | 1.07% | 2281945 | 2770万 | 25.99 | 25.99 | 22.2 | 9 | 广大特材 | 2024-04-19 五 | 12.34 | 12.30 | 12.11 | 12.41 | 12.05 | -1.54% | 1.47% | 3139052 | 3812万 | 25.94 | 25.94 | 22.17 | 10 | 广大特材 | 2024-04-18 四 | 12.21 | 12.27 | 12.30 | 12.75 | 12.15 | 0.24% | 1.76% | 3779208 | 4706万 | 26.35 | 26.35 | 22.51 | 11 | 广大特材 | 2024-04-17 三 | 11.84 | 11.69 | 12.27 | 12.35 | 11.84 | 4.96% | 2.04% | 4365249 | 5302万 | 26.29 | 26.29 | 22.46 | 12 | 广大特材 | 2024-04-16 二 | 12.42 | 12.44 | 11.69 | 12.42 | 11.66 | -6.03% | 2.19% | 4699882 | 5615万 | 25.04 | 25.04 | 21.4 | 13 | 广大特材 | 2024-04-15 一 | 13.17 | 13.17 | 12.44 | 13.32 | 12.22 | -5.54% | 2.53% | 5413553 | 6816万 | 26.65 | 26.65 | 22.77 | 14 | 广大特材 | 2024-04-12 五 | 13.47 | 13.43 | 13.17 | 13.57 | 13.14 | -1.94% | 1.15% | 2472204 | 3294万 | 28.22 | 28.22 | 24.11 | 15 | 广大特材 | 2024-04-11 四 | 13.55 | 13.55 | 13.43 | 13.74 | 13.35 | -0.89% | 1.48% | 3169945 | 4297万 | 28.77 | 28.77 | 24.58 | 16 | 广大特材 | 2024-04-10 三 | 14.08 | 14.09 | 13.55 | 14.14 | 13.45 | -3.83% | 1.44% | 3091752 | 4231万 | 29.03 | 29.03 | 24.8 | 17 | 广大特材 | 2024-04-09 二 | 13.51 | 13.64 | 14.09 | 14.10 | 13.51 | 3.30% | 1.37% | 2940432 | 4090万 | 30.19 | 30.19 | 25.79 | 18 | 广大特材 | 2024-04-08 一 | 14.17 | 14.20 | 13.64 | 14.18 | 13.61 | -3.94% | 1.39% | 2968586 | 4109万 | 29.22 | 29.22 | 24.97 | 19 | 广大特材 | 2024-04-03 三 | 14.22 | 14.24 | 14.20 | 14.26 | 13.90 | -0.28% | 1.70% | 3646877 | 5127万 | 30.42 | 30.42 | 25.99 | 20 | 广大特材 | 2024-04-02 二 | 14.33 | 14.14 | 14.24 | 14.68 | 14.13 | 0.71% | 2.96% | 6341281 | 9106万 | 30.51 | 30.51 | 26.07 | 21 | 广大特材 | 2024-04-01 一 | 13.70 | 13.58 | 14.14 | 14.14 | 13.63 | 4.12% | 1.58% | 3394275 | 4752万 | 30.29 | 30.29 | 25.88 | 22 | 广大特材 | 2024-03-29 五 | 13.55 | 13.50 | 13.58 | 13.60 | 13.45 | 0.59% | 0.92% | 1971901 | 2667万 | 29.09 | 29.09 | 24.86 | 23 | 广大特材 | 2024-03-28 四 | 13.35 | 13.42 | 13.50 | 13.71 | 13.31 | 0.60% | 1.81% | 3876359 | 5253万 | 28.92 | 28.92 | 24.71 | 24 | 广大特材 | 2024-03-27 三 | 13.89 | 13.88 | 13.42 | 13.95 | 13.40 | -3.31% | 1.66% | 3553653 | 4814万 | 28.75 | 28.75 | 24.56 | 25 | 广大特材 | 2024-03-26 二 | 14.08 | 14.09 | 13.88 | 14.23 | 13.63 | -1.49% | 2.18% | 4665166 | 6482万 | 29.74 | 29.74 | 25.41 | 26 | 广大特材 | 2024-03-25 一 | 14.81 | 14.81 | 14.09 | 14.87 | 14.08 | -4.86% | 1.82% | 3908057 | 5645万 | 30.19 | 30.19 | 25.79 | 27 | 广大特材 | 2024-03-22 五 | 15.31 | 15.37 | 14.81 | 15.38 | 14.80 | -3.64% | 1.37% | 2940492 | 4399万 | 31.73 | 31.73 | 27.11 | 28 | 广大特材 | 2024-03-21 四 | 15.39 | 15.42 | 15.37 | 15.56 | 15.12 | -0.32% | 1.38% | 2956187 | 4529万 | 32.93 | 32.93 | 28.13 | 29 | 广大特材 | 2024-03-20 三 | 15.28 | 15.34 | 15.42 | 15.43 | 15.24 | 0.52% | 1.16% | 2475486 | 3799万 | 33.04 | 33.04 | 28.23 | 30 | 广大特材 | 2024-03-19 二 | 15.38 | 15.43 | 15.34 | 15.67 | 15.33 | -0.58% | 1.57% | 3368281 | 5211万 | 32.86 | 32.86 | 28.08 | 31 | 广大特材 | 2024-03-18 一 | 15.28 | 15.22 | 15.43 | 15.48 | 15.10 | 1.38% | 2.14% | 4582613 | 7001万 | 33.06 | 33.06 | 28.24 | 32 | 广大特材 | 2024-03-15 五 | 14.90 | 14.85 | 15.22 | 15.28 | 14.76 | 2.49% | 1.60% | 3422566 | 5151万 | 32.61 | 32.61 | 27.86 | 33 | 广大特材 | 2024-03-14 四 | 15.16 | 15.26 | 14.85 | 15.28 | 14.64 | -2.69% | 1.54% | 3290963 | 4925万 | 31.81 | 31.81 | 27.18 | 34 | 广大特材 | 2024-03-08 五 | 14.41 | 14.48 | 14.59 | 14.69 | 14.27 | 0.76% | 1.04% | 2237740 | 3249万 | 31.26 | 31.26 | 26.71 | 35 | 广大特材 | 2024-03-07 四 | 14.45 | 14.50 | 14.48 | 14.90 | 14.43 | -0.14% | 1.53% | 3274779 | 4798万 | 31.02 | 31.02 | 26.5 | 36 | 广大特材 | 2024-03-06 三 | 14.17 | 14.07 | 14.50 | 14.88 | 13.96 | 3.06% | 1.68% | 3591538 | 5182万 | 31.06 | 31.06 | 26.54 | 37 | 广大特材 | 2024-03-05 二 | 14.71 | 14.50 | 14.07 | 14.71 | 14.02 | -2.97% | 1.16% | 2494291 | 3543万 | 30.14 | 30.14 | 25.75 | 38 | 广大特材 | 2024-03-04 一 | 14.83 | 14.77 | 14.50 | 14.87 | 14.33 | -1.83% | 1.15% | 2460929 | 3571万 | 31.06 | 31.06 | 26.54 | 39 | 广大特材 | 2024-03-01 五 | 14.45 | 14.48 | 14.77 | 14.96 | 14.45 | 2.00% | 1.63% | 3481856 | 5138万 | 31.64 | 31.64 | 27.04 | 40 | 广大特材 | 2024-02-29 四 | 13.91 | 14.03 | 14.48 | 14.54 | 13.81 | 3.21% | 1.79% | 3841377 | 5495万 | 31.02 | 31.02 | 26.5 | 41 | 广大特材 | 2024-02-28 三 | 15.29 | 15.17 | 14.03 | 15.52 | 13.97 | -7.51% | 2.95% | 6311786 | 9393万 | 30.06 | 30.06 | 25.68 | 42 | 广大特材 | 2024-02-27 二 | 14.61 | 14.75 | 15.17 | 15.18 | 14.61 | 2.85% | 1.21% | 2589159 | 3877万 | 32.5 | 32.5 | 27.77 | 43 | 广大特材 | 2024-02-26 一 | 14.46 | 14.47 | 14.75 | 15.06 | 14.41 | 1.94% | 1.81% | 3887530 | 5728万 | 31.6 | 31.6 | 27 | 44 | 广大特材 | 2024-02-23 五 | 14.24 | 14.16 | 14.47 | 14.50 | 14.00 | 2.19% | 1.79% | 3826213 | 5450万 | 31 | 31 | 26.49 | 45 | 广大特材 | 2024-02-22 四 | 13.91 | 13.94 | 14.16 | 14.18 | 13.80 | 1.58% | 0.99% | 2113360 | 2960万 | 30.34 | 30.34 | 22.91 | 46 | 广大特材 | 2024-02-21 三 | 13.71 | 13.78 | 13.94 | 14.27 | 13.42 | 1.16% | 1.65% | 3528286 | 4949万 | 29.87 | 29.87 | 22.55 | 47 | 广大特材 | 2024-02-20 二 | 13.87 | 13.74 | 13.78 | 13.87 | 13.42 | 0.29% | 0.95% | 2024726 | 2775万 | 29.52 | 29.52 | 22.3 | 48 | 广大特材 | 2024-02-19 一 | 13.66 | 13.51 | 13.74 | 14.19 | 13.51 | 1.70% | 1.56% | 3345358 | 4630万 | 29.44 | 29.44 | 22.23 | 49 | 广大特材 | 2024-02-08 四 | 12.07 | 12.07 | 13.51 | 13.74 | 12.01 | 11.93% | 2.31% | 4950422 | 6385万 | 28.94 | 28.94 | 21.86 | 50 | 广大特材 | 2024-02-07 三 | 12.16 | 12.28 | 12.07 | 12.75 | 11.85 | -1.71% | 1.87% | 4005745 | 4938万 | 25.86 | 25.86 | 19.53 | 51 | 广大特材 | 2024-02-06 二 | 11.61 | 11.71 | 12.28 | 12.44 | 10.84 | 4.87% | 1.89% | 4054852 | 4704万 | 26.31 | 26.31 | 19.87 | 52 | 广大特材 | 2024-02-05 一 | 13.10 | 13.20 | 11.71 | 13.10 | 11.52 | -11.29% | 2.10% | 4488652 | 5397万 | 25.09 | 25.09 | 18.95 | 53 | 广大特材 | 2024-02-02 五 | 13.88 | 13.79 | 13.20 | 14.13 | 12.78 | -4.28% | 1.65% | 3533870 | 4741万 | 28.28 | 28.28 | 21.36 | 54 | 广大特材 | 2024-02-01 四 | 14.00 | 14.07 | 13.79 | 14.26 | 13.68 | -1.99% | 1.10% | 2357937 | 3292万 | 29.54 | 29.54 | 22.31 | 55 | 广大特材 | 2024-01-31 三 | 14.97 | 14.93 | 14.07 | 15.00 | 14.04 | -5.76% | 1.21% | 2597724 | 3747万 | 30.14 | 30.14 | 22.76 | 56 | 广大特材 | 2024-01-30 二 | 15.20 | 15.41 | 14.93 | 15.41 | 14.90 | -3.11% | 0.83% | 1771244 | 2681万 | 31.99 | 31.99 | 24.16 | 57 | 广大特材 | 2024-01-29 一 | 16.18 | 15.92 | 15.41 | 16.18 | 15.36 | -3.20% | 0.91% | 1949780 | 3039万 | 33.01 | 33.01 | 24.93 | 58 | 广大特材 | 2024-01-26 五 | 15.98 | 15.98 | 15.92 | 16.20 | 15.80 | -0.38% | 0.85% | 1827631 | 2927万 | 34.11 | 34.11 | 25.76 | 59 | 广大特材 | 2024-01-25 四 | 15.31 | 15.35 | 15.98 | 16.00 | 15.23 | 4.10% | 1.33% | 2858183 | 4501万 | 34.24 | 34.24 | 25.85 | 60 | 广大特材 | 2024-01-24 三 | 15.40 | 15.24 | 15.35 | 15.49 | 14.80 | 0.72% | 1.03% | 2208008 | 3343万 | 32.89 | 32.89 | 24.84 | 61 | 广大特材 | 2024-01-23 二 | 15.31 | 15.24 | 15.24 | 15.48 | 14.91 | 0.00% | 0.99% | 2120154 | 3234万 | 32.65 | 32.65 | 24.66 | 62 | 广大特材 | 2024-01-22 一 | 16.30 | 16.40 | 15.24 | 16.30 | 15.20 | -7.07% | 1.38% | 2949485 | 4632万 | 32.65 | 32.65 | 24.66 | 63 | 广大特材 | 2024-01-19 五 | 16.65 | 16.59 | 16.40 | 16.82 | 16.32 | -1.15% | 0.69% | 1476188 | 2441万 | 35.14 | 35.14 | 26.53 | 64 | 广大特材 | 2024-01-18 四 | 16.86 | 16.89 | 16.59 | 17.00 | 16.16 | -1.78% | 1.49% | 3182637 | 5262万 | 35.54 | 35.54 | 26.84 | 65 | 广大特材 | 2024-01-17 三 | 17.24 | 17.27 | 16.89 | 17.24 | 16.89 | -2.20% | 0.83% | 1787235 | 3040万 | 36.19 | 36.19 | 27.33 | 66 | 广大特材 | 2024-01-16 二 | 17.24 | 17.30 | 17.27 | 17.44 | 16.96 | -0.17% | 1.20% | 2560605 | 4391万 | 37 | 37 | 27.94 | 67 | 广大特材 | 2024-01-15 一 | 17.65 | 17.66 | 17.30 | 17.66 | 17.15 | -2.04% | 0.90% | 1932442 | 3347万 | 37.06 | 37.06 | 27.99 | 68 | 广大特材 | 2024-01-12 五 | 17.50 | 17.59 | 17.66 | 18.06 | 17.45 | 0.40% | 1.04% | 2236645 | 3974万 | 37.83 | 37.83 | 28.57 | 69 | 广大特材 | 2024-01-11 四 | 17.28 | 17.28 | 17.59 | 17.67 | 17.21 | 1.79% | 1.05% | 2258231 | 3936万 | 37.68 | 37.68 | 28.46 | 70 | 广大特材 | 2024-01-10 三 | 17.26 | 17.35 | 17.28 | 17.60 | 16.95 | -0.40% | 1.08% | 2317271 | 4010万 | 37.02 | 37.02 | 27.96 | 71 | 广大特材 | 2024-01-09 二 | 17.24 | 17.25 | 17.35 | 17.60 | 17.09 | 0.58% | 1.24% | 2655676 | 4588万 | 37.17 | 37.17 | 28.07 | 72 | 广大特材 | 2024-01-08 一 | 17.86 | 17.83 | 17.25 | 17.86 | 17.25 | -3.25% | 1.03% | 2210913 | 3862万 | 36.96 | 36.96 | 27.91 | 73 | 广大特材 | 2024-01-05 五 | 18.16 | 18.25 | 17.83 | 18.43 | 17.75 | -2.30% | 1.30% | 2794436 | 5034万 | 38.2 | 38.2 | 28.85 | 74 | 广大特材 | 2024-01-04 四 | 18.37 | 18.45 | 18.25 | 18.44 | 18.06 | -1.08% | 1.04% | 2234440 | 4062万 | 39.1 | 39.1 | 29.53 | 75 | 广大特材 | 2024-01-03 三 | 18.51 | 18.35 | 18.45 | 18.85 | 18.30 | 0.54% | 2.04% | 4369935 | 8113万 | 39.53 | 39.53 | 29.85 | 76 | 广大特材 | 2024-01-02 二 | 18.00 | 18.02 | 18.35 | 18.65 | 18.00 | 1.83% | 1.85% | 3962864 | 7291万 | 39.31 | 39.31 | 29.69 | 77 | 广大特材 | 2023-12-29 五 | 18.10 | 18.03 | 18.02 | 18.16 | 17.83 | -0.06% | 1.07% | 2295561 | 4128万 | 38.61 | 38.61 | 29.16 | 78 | 广大特材 | 2023-12-28 四 | 17.16 | 17.16 | 18.03 | 18.17 | 17.11 | 5.07% | 2.27% | 4873944 | 8695万 | 38.63 | 38.63 | 29.17 | 79 | 广大特材 | 2023-12-27 三 | 17.16 | 17.16 | 17.16 | 17.30 | 17.00 | 0.00% | 1.06% | 2260931 | 3883万 | 36.76 | 36.76 | 27.76 | 80 | 广大特材 | 2023-12-26 二 | 17.47 | 17.43 | 17.16 | 17.47 | 17.07 | -1.55% | 0.97% | 2077294 | 3571万 | 36.76 | 36.76 | 27.76 | 81 | 广大特材 | 2023-12-25 一 | 17.48 | 17.47 | 17.43 | 17.57 | 17.26 | -0.23% | 0.76% | 1627216 | 2832万 | 37.34 | 37.34 | 28.2 | 82 | 广大特材 | 2023-12-22 五 | 17.44 | 17.45 | 17.47 | 17.75 | 17.23 | 0.11% | 1.23% | 2626640 | 4582万 | 37.43 | 37.43 | 28.27 | 83 | 广大特材 | 2023-12-21 四 | 17.25 | 17.32 | 17.45 | 17.65 | 17.16 | 0.75% | 1.03% | 2197697 | 3826万 | 37.38 | 37.38 | 28.23 | 84 | 广大特材 | 2023-12-20 三 | 17.56 | 17.49 | 17.32 | 17.65 | 17.32 | -0.97% | 0.64% | 1373343 | 2406万 | 37.11 | 37.11 | 28.02 | 85 | 广大特材 | 2023-12-19 二 | 17.40 | 17.55 | 17.49 | 17.71 | 17.22 | -0.34% | 0.81% | 1735369 | 3031万 | 37.47 | 37.47 | 28.3 | 86 | 广大特材 | 2023-12-18 一 | 17.78 | 17.79 | 17.55 | 17.93 | 17.39 | -1.35% | 0.99% | 2126688 | 3732万 | 37.6 | 37.6 | 28.4 | 87 | 广大特材 | 2023-12-15 五 | 17.85 | 17.83 | 17.79 | 18.03 | 17.75 | -0.22% | 0.78% | 1676668 | 2995万 | 38.11 | 38.11 | 28.78 | 88 | 广大特材 | 2023-12-14 四 | 17.97 | 17.85 | 17.83 | 18.05 | 17.78 | -0.11% | 0.99% | 2123195 | 3800万 | 38.2 | 38.2 | 28.85 | 89 | 广大特材 | 2023-12-13 三 | 18.33 | 18.22 | 17.85 | 18.33 | 17.84 | -2.03% | 1.26% | 2698911 | 4852万 | 38.24 | 38.24 | 28.88 | 90 | 广大特材 | 2023-12-12 二 | 18.54 | 18.60 | 18.22 | 18.68 | 18.20 | -2.04% | 1.17% | 2516773 | 4611万 | 39.03 | 39.03 | 29.48 | 91 | 广大特材 | 2023-12-11 一 | 18.58 | 18.60 | 18.60 | 18.64 | 18.13 | 0.00% | 1.28% | 2751636 | 5055万 | 39.85 | 39.85 | 30.09 | 92 | 广大特材 | 2023-12-08 五 | 18.85 | 18.88 | 18.60 | 19.02 | 18.60 | -1.48% | 0.85% | 1814883 | 3401万 | 39.85 | 39.85 | 30.09 | 93 | 广大特材 | 2023-12-07 四 | 19.03 | 19.04 | 18.88 | 19.05 | 18.67 | -0.84% | 0.86% | 1839963 | 3465万 | 40.45 | 40.45 | 30.55 | 94 | 广大特材 | 2023-12-06 三 | 18.94 | 18.95 | 19.04 | 19.31 | 18.88 | 0.47% | 0.90% | 1926519 | 3690万 | 40.79 | 40.79 | 30.81 | 95 | 广大特材 | 2023-12-05 二 | 19.27 | 19.37 | 18.95 | 19.43 | 18.95 | -2.17% | 0.93% | 2001694 | 3833万 | 40.6 | 40.6 | 30.66 | 96 | 广大特材 | 2023-12-04 一 | 19.63 | 19.60 | 19.37 | 19.70 | 19.36 | -1.17% | 0.77% | 1644060 | 3202万 | 41.5 | 41.5 | 31.34 | 97 | 广大特材 | 2023-12-01 五 | 19.38 | 19.47 | 19.60 | 19.72 | 19.34 | 0.67% | 0.92% | 1974439 | 3855万 | 41.99 | 41.99 | 31.71 | 98 | 广大特材 | 2023-11-30 四 | 19.89 | 19.68 | 19.47 | 19.89 | 19.32 | -1.07% | 0.98% | 2099968 | 4094万 | 41.71 | 41.71 | 31.5 | 99 | 广大特材 | 2023-11-29 三 | 20.13 | 20.09 | 19.68 | 20.15 | 19.60 | -2.04% | 0.99% | 2131512 | 4229万 | 42.16 | 42.16 | 31.84 | 100 | 广大特材 | 2023-11-28 二 | 19.81 | 19.88 | 20.09 | 20.22 | 19.78 | 1.06% | 0.93% | 1995486 | 4005万 | 43.04 | 43.04 | 32.5 | 101 | 广大特材 | 2023-11-27 一 | 19.70 | 19.80 | 19.88 | 19.99 | 19.56 | 0.40% | 0.88% | 1882635 | 3719万 | 42.59 | 42.59 | 32.16 | 102 | 广大特材 | 2023-11-24 五 | 20.22 | 20.13 | 19.80 | 20.22 | 19.80 | -1.64% | 1.25% | 2684813 | 5350万 | 42.42 | 42.42 | 32.04 | 103 | 广大特材 | 2023-11-23 四 | 20.10 | 19.85 | 20.13 | 20.28 | 19.87 | 1.41% | 1.18% | 2518499 | 5054万 | 43.13 | 43.13 | 32.57 | 104 | 广大特材 | 2023-11-22 三 | 20.36 | 20.45 | 19.85 | 20.43 | 19.80 | -2.93% | 1.59% | 3414099 | 6848万 | 42.53 | 42.53 | 32.12 | 105 | 广大特材 | 2023-11-21 二 | 20.74 | 20.77 | 20.45 | 20.93 | 20.35 | -1.54% | 1.44% | 3087378 | 6350万 | 43.81 | 43.81 | 33.09 | 106 | 广大特材 | 2023-11-20 一 | 20.51 | 20.44 | 20.77 | 20.81 | 20.25 | 1.61% | 1.53% | 3287414 | 6770万 | 44.5 | 44.5 | 33.6 | 107 | 广大特材 | 2023-11-17 五 | 20.29 | 20.29 | 20.44 | 20.50 | 20.16 | 0.74% | 0.79% | 1689665 | 3444万 | 43.79 | 43.79 | 33.07 | 108 | 广大特材 | 2023-11-16 四 | 20.81 | 20.92 | 20.29 | 20.98 | 20.26 | -3.01% | 1.46% | 3123994 | 6399万 | 43.47 | 43.47 | 32.83 | 109 | 广大特材 | 2023-11-15 三 | 20.62 | 20.43 | 20.92 | 21.05 | 20.45 | 2.40% | 1.70% | 3636267 | 7569万 | 44.82 | 44.82 | 33.85 | 110 | 广大特材 | 2023-11-14 二 | 20.51 | 20.48 | 20.43 | 20.54 | 20.33 | -0.24% | 0.80% | 1719872 | 3510万 | 43.77 | 43.77 | 33.05 | 111 | 广大特材 | 2023-11-13 一 | 20.00 | 20.06 | 20.48 | 20.57 | 20.00 | 2.09% | 1.66% | 3560030 | 7230万 | 43.88 | 43.88 | 33.14 | 112 | 广大特材 | 2023-11-10 五 | 20.05 | 20.10 | 20.06 | 20.22 | 19.74 | -0.20% | 1.10% | 2360282 | 4707万 | 42.98 | 42.98 | 32.46 | 113 | 广大特材 | 2023-11-09 四 | 20.13 | 20.18 | 20.10 | 20.45 | 20.03 | -0.40% | 1.01% | 2171441 | 4387万 | 43.06 | 43.06 | 32.52 | 114 | 广大特材 | 2023-11-08 三 | 20.30 | 20.28 | 20.18 | 20.46 | 20.05 | -0.49% | 1.46% | 3135763 | 6347万 | 43.23 | 43.23 | 32.65 | 115 | 广大特材 | 2023-11-07 二 | 20.41 | 20.39 | 20.28 | 20.45 | 20.16 | -0.54% | 1.17% | 2499198 | 5069万 | 43.45 | 43.45 | 32.81 | 116 | 广大特材 | 2023-11-06 一 | 19.50 | 19.36 | 20.39 | 20.52 | 19.50 | 5.32% | 3.33% | 7132791 | 14331万 | 43.68 | 43.68 | 32.99 | 117 | 广大特材 | 2023-11-03 五 | 19.01 | 18.99 | 19.36 | 19.43 | 18.98 | 1.95% | 1.33% | 2845113 | 5489万 | 41.48 | 41.48 | 31.32 | 118 | 广大特材 | 2023-11-02 四 | 19.60 | 19.68 | 18.99 | 19.68 | 18.95 | -3.51% | 1.51% | 3224609 | 6203万 | 40.68 | 40.68 | 30.72 | 119 | 广大特材 | 2023-11-01 三 | 19.50 | 19.50 | 19.68 | 19.74 | 19.33 | 0.92% | 1.10% | 2349283 | 4596万 | 42.16 | 42.16 | 31.84 | 120 | 广大特材 | 2023-10-31 二 | 19.73 | 19.72 | 19.50 | 20.05 | 19.30 | -1.12% | 1.68% | 3604188 | 7073万 | 41.78 | 41.78 | 31.55 | 121 | 广大特材 | 2023-10-30 一 | 19.80 | 19.84 | 19.72 | 19.87 | 19.53 | -0.60% | 1.58% | 3390335 | 6670万 | 42.25 | 42.25 | 32.26 | 122 | 广大特材 | 2023-10-27 五 | 19.62 | 19.64 | 19.84 | 19.90 | 19.22 | 1.02% | 1.24% | 2661090 | 5225万 | 42.51 | 42.51 | 32.46 | 123 | 广大特材 | 2023-10-26 四 | 19.56 | 19.62 | 19.64 | 19.67 | 19.16 | 0.10% | 0.98% | 2109925 | 4094万 | 42.08 | 42.08 | 32.13 | 124 | 广大特材 | 2023-10-25 三 | 19.47 | 19.36 | 19.62 | 19.93 | 19.47 | 1.34% | 1.19% | 2557756 | 5053万 | 42.03 | 42.03 | 32.1 | 125 | 广大特材 | 2023-10-24 二 | 18.95 | 18.85 | 19.36 | 19.39 | 18.76 | 2.71% | 1.54% | 3303502 | 6336万 | 41.48 | 41.48 | 31.67 | 126 | 广大特材 | 2023-10-23 一 | 19.63 | 19.63 | 18.85 | 19.63 | 18.73 | -3.97% | 1.56% | 3350639 | 6397万 | 40.38 | 40.38 | 30.84 | 127 | 广大特材 | 2023-10-20 五 | 19.39 | 19.39 | 19.63 | 19.89 | 19.23 | 1.24% | 2.28% | 4883762 | 9600万 | 42.06 | 42.06 | 32.11 | 128 | 广大特材 | 2023-10-19 四 | 19.50 | 19.70 | 19.39 | 19.89 | 19.34 | -1.57% | 1.20% | 2574640 | 5037万 | 41.54 | 41.54 | 31.72 | 129 | 广大特材 | 2023-10-18 三 | 20.23 | 20.17 | 19.70 | 20.23 | 19.48 | -2.33% | 1.37% | 2935161 | 5781万 | 42.21 | 42.21 | 32.23 | 130 | 广大特材 | 2023-10-17 二 | 19.98 | 19.97 | 20.17 | 20.49 | 19.97 | 1.00% | 1.46% | 3118213 | 6298万 | 43.21 | 43.21 | 33 | 131 | 广大特材 | 2023-10-16 一 | 20.23 | 20.20 | 19.97 | 20.31 | 19.88 | -1.14% | 1.48% | 3180726 | 6377万 | 42.78 | 42.78 | 32.67 | 132 | 广大特材 | 2023-10-13 五 | 20.80 | 21.00 | 20.20 | 20.80 | 20.11 | -3.81% | 2.38% | 5104149 | 10348万 | 43.28 | 43.28 | 33.04 | 133 | 广大特材 | 2023-10-12 四 | 20.13 | 20.12 | 21.00 | 21.03 | 19.87 | 4.37% | 2.49% | 5330213 | 10965万 | 44.99 | 44.99 | 34.35 | 134 | 广大特材 | 2023-10-11 三 | 20.03 | 20.03 | 20.12 | 20.41 | 19.94 | 0.45% | 1.27% | 2715699 | 5488万 | 43.11 | 43.11 | 32.91 | 135 | 广大特材 | 2023-10-10 二 | 20.09 | 20.18 | 20.03 | 20.54 | 19.98 | -0.74% | 1.31% | 2809256 | 5670万 | 42.91 | 42.91 | 32.77 | 136 | 广大特材 | 2023-10-09 一 | 20.45 | 20.60 | 20.18 | 20.70 | 20.04 | -2.04% | 1.50% | 3214129 | 6509万 | 43.23 | 43.23 | 33.01 | 137 | 广大特材 | 2023-09-28 四 | 20.39 | 20.34 | 20.60 | 20.98 | 20.39 | 1.28% | 1.70% | 3635038 | 7493万 | 44.13 | 44.13 | 33.7 | 138 | 广大特材 | 2023-09-27 三 | 20.11 | 20.00 | 20.34 | 20.68 | 19.86 | 1.70% | 1.58% | 3380919 | 6881万 | 43.58 | 43.58 | 33.27 | 139 | 广大特材 | 2023-09-26 二 | 20.33 | 20.33 | 20.00 | 20.39 | 19.89 | -1.62% | 1.23% | 2628313 | 5279万 | 42.85 | 42.85 | 32.72 | 140 | 广大特材 | 2023-09-25 一 | 20.71 | 20.76 | 20.33 | 20.75 | 20.19 | -2.07% | 1.13% | 2425190 | 4936万 | 43.56 | 43.56 | 33.26 | 141 | 广大特材 | 2023-09-22 五 | 20.20 | 20.26 | 20.76 | 20.77 | 20.04 | 2.47% | 1.31% | 2813077 | 5757万 | 44.48 | 44.48 | 33.96 | 142 | 广大特材 | 2023-09-21 四 | 20.50 | 20.53 | 20.26 | 20.60 | 20.19 | -1.32% | 1.29% | 2759039 | 5614万 | 43.41 | 43.41 | 33.14 | 143 | 广大特材 | 2023-09-20 三 | 20.58 | 20.66 | 20.53 | 20.67 | 20.40 | -0.63% | 1.01% | 2163159 | 4442万 | 43.98 | 43.98 | 33.58 | 144 | 广大特材 | 2023-09-19 二 | 21.23 | 21.14 | 20.66 | 21.28 | 20.52 | -2.27% | 1.13% | 2424133 | 5018万 | 44.26 | 44.26 | 33.8 | 145 | 广大特材 | 2023-09-18 一 | 20.62 | 20.87 | 21.14 | 21.49 | 20.54 | 1.29% | 1.60% | 3437412 | 7256万 | 45.29 | 45.29 | 34.58 | 146 | 广大特材 | 2023-09-15 五 | 20.83 | 20.78 | 20.87 | 21.10 | 20.52 | 0.43% | 1.27% | 2722944 | 5674万 | 44.71 | 44.71 | 34.14 | 147 | 广大特材 | 2023-09-14 四 | 20.92 | 20.92 | 20.78 | 20.99 | 20.66 | -0.67% | 0.80% | 1715802 | 3564万 | 44.52 | 44.52 | 33.99 | 148 | 广大特材 | 2023-09-13 三 | 21.25 | 21.24 | 20.92 | 21.35 | 20.65 | -1.51% | 1.18% | 2523827 | 5282万 | 44.82 | 44.82 | 34.22 | 149 | 广大特材 | 2023-09-12 二 | 21.40 | 21.42 | 21.24 | 21.54 | 21.20 | -0.84% | 0.89% | 1907513 | 4068万 | 45.5 | 45.5 | 34.75 | 150 | 广大特材 | 2023-09-11 一 | 21.19 | 21.19 | 21.42 | 21.55 | 20.97 | 1.09% | 1.33% | 2848066 | 6062万 | 45.89 | 45.89 | 35.04 | 151 | 广大特材 | 2023-09-08 五 | 21.19 | 21.23 | 21.19 | 21.37 | 21.11 | -0.19% | 1.01% | 2163028 | 4592万 | 45.4 | 45.4 | 34.66 | 152 | 广大特材 | 2023-09-07 四 | 21.75 | 21.78 | 21.23 | 21.84 | 21.21 | -2.53% | 1.42% | 3044042 | 6517万 | 45.48 | 45.48 | 34.73 | 153 | 广大特材 | 2023-09-06 三 | 21.46 | 21.50 | 21.78 | 21.88 | 21.35 | 1.30% | 1.26% | 2706908 | 5861万 | 46.66 | 46.66 | 35.63 | 154 | 广大特材 | 2023-09-05 二 | 21.50 | 21.59 | 21.50 | 21.78 | 21.30 | -0.42% | 1.53% | 3273378 | 7046万 | 46.06 | 46.06 | 35.17 | 155 | 广大特材 | 2023-09-04 一 | 21.28 | 21.11 | 21.59 | 21.63 | 21.00 | 2.27% | 2.36% | 5065873 | 10838万 | 46.25 | 46.25 | 35.32 | 156 | 广大特材 | 2023-09-01 五 | 21.21 | 21.26 | 21.11 | 21.52 | 20.97 | -0.71% | 1.72% | 3683761 | 7807万 | 45.23 | 45.23 | 34.53 | 157 | 广大特材 | 2023-08-31 四 | 21.47 | 21.56 | 21.26 | 21.89 | 21.16 | -1.39% | 2.15% | 4612597 | 9837万 | 45.55 | 45.55 | 34.78 | 158 | 广大特材 | 2023-08-30 三 | 21.34 | 21.34 | 21.56 | 21.98 | 21.34 | 1.03% | 2.43% | 5202442 | 11262万 | 46.19 | 46.19 | 35.27 | 159 | 广大特材 | 2023-08-29 二 | 20.63 | 20.64 | 21.34 | 21.61 | 20.60 | 3.39% | 3.52% | 7536549 | 15972万 | 45.72 | 45.72 | 34.91 | 160 | 广大特材 | 2023-08-28 一 | 22.80 | 21.15 | 20.64 | 23.01 | 20.50 | -2.41% | 4.28% | 9173171 | 19561万 | 44.22 | 44.22 | 33.76 | 161 | 广大特材 | 2023-08-25 五 | 22.85 | 23.27 | 21.15 | 22.85 | 20.51 | -9.11% | 3.33% | 7129040 | 15115万 | 45.31 | 45.31 | 34.6 | 162 | 广大特材 | 2023-08-23 三 | 23.50 | 23.60 | 22.90 | 23.73 | 22.85 | -2.97% | 0.74% | 1579148 | 3653万 | 49.06 | 49.06 | 31.74 | 163 | 广大特材 | 2023-08-22 二 | 23.36 | 23.20 | 23.60 | 23.70 | 22.90 | 1.72% | 1.25% | 2677431 | 6235万 | 50.56 | 50.56 | 32.71 |
|
行情刷新 | 流通股东
|