股票名称 代码 688300 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 联瑞新材 2025-05-09 五 56.45 56.44 54.74 56.60 54.63 -3.01% 0.85% 1584187 8741万 101.68 101.68 38.7 2 联瑞新材 2025-05-08 四 56.22 56.55 56.44 56.97 55.90 -0.19% 0.62% 1151171 6497万 104.83 104.83 39.9 3 联瑞新材 2025-05-07 三 57.89 57.48 56.55 58.25 56.08 -1.62% 0.91% 1690271 9621万 105.04 105.04 39.98 4 联瑞新材 2025-05-06 二 55.69 55.45 57.48 57.69 55.34 3.66% 1.23% 2287644 12963万 106.77 106.77 40.64 5 联瑞新材 2025-04-30 三 54.68 54.76 55.45 55.49 54.17 1.26% 0.94% 1748044 9599万 103 103 39.2 6 联瑞新材 2025-04-29 二 55.56 56.29 54.76 55.86 54.55 -2.72% 1.42% 2631174 14476万 101.71 101.71 38.71 7 联瑞新材 2025-04-28 一 54.48 54.65 56.29 56.95 54.39 3.00% 1.14% 2122571 11910万 104.56 104.56 39.79 8 联瑞新材 2025-04-25 五 54.11 54.27 54.65 55.07 53.86 0.70% 0.43% 807482 4412万 101.51 101.51 40.38 9 联瑞新材 2025-04-24 四 55.49 55.49 54.27 55.77 54.14 -2.20% 0.65% 1216490 6673万 100.8 100.8 40.1 10 联瑞新材 2025-04-23 三 54.77 54.25 55.49 56.19 54.25 2.29% 0.95% 1759115 9748万 103.07 103.07 41 11 联瑞新材 2025-04-22 二 54.00 54.30 54.25 55.14 53.60 -0.09% 1.11% 2054969 11171万 100.77 100.77 40.09 12 联瑞新材 2025-04-21 一 54.00 53.86 54.30 54.84 53.33 0.82% 0.65% 1205047 6548万 100.86 100.86 40.12 13 联瑞新材 2025-04-18 五 54.09 53.93 53.86 54.44 53.52 -0.13% 0.45% 843357 4554万 100.04 100.04 39.8 14 联瑞新材 2025-04-17 四 53.52 53.72 53.93 55.19 53.35 0.39% 0.71% 1312111 7151万 100.17 100.17 39.85 15 联瑞新材 2025-04-16 三 55.01 55.21 53.72 55.80 53.35 -2.70% 0.84% 1554843 8445万 99.78 99.78 39.69 16 联瑞新材 2025-04-15 二 55.06 55.17 55.21 55.67 54.41 0.07% 0.79% 1474763 8115万 102.55 102.55 40.8 17 联瑞新材 2025-04-14 一 57.05 56.17 55.17 57.15 54.90 -1.78% 0.96% 1787419 9930万 102.48 102.48 40.77 18 联瑞新材 2025-04-11 五 52.55 53.09 56.17 56.65 52.20 5.80% 1.72% 3185966 17520万 104.33 104.33 41.51 19 联瑞新材 2025-04-10 四 52.99 51.43 53.09 54.24 52.11 3.23% 1.07% 1991230 10618万 98.61 98.61 39.23 20 联瑞新材 2025-04-09 三 48.13 49.18 51.43 51.99 46.75 4.58% 1.55% 2881071 14359万 95.53 95.53 38 21 联瑞新材 2025-04-08 二 47.88 47.91 49.18 50.75 47.80 2.65% 1.71% 3181254 15606万 91.35 91.35 36.34 22 联瑞新材 2025-04-07 一 51.63 56.32 47.91 52.99 47.20 -14.93% 2.30% 4270743 21255万 88.99 88.99 35.4 23 联瑞新材 2025-04-03 四 57.60 58.33 56.32 58.44 56.30 -3.45% 0.76% 1402677 8003万 104.61 104.61 41.62 24 联瑞新材 2025-04-02 三 57.97 57.97 58.33 59.38 57.94 0.62% 0.72% 1343696 7889万 108.35 108.35 43.1 25 联瑞新材 2025-04-01 二 57.90 57.86 57.97 58.75 57.53 0.19% 0.68% 1261994 7332万 107.68 107.68 42.84 26 联瑞新材 2025-03-31 一 56.58 56.78 57.86 58.33 56.20 1.90% 1.13% 2095824 12019万 107.47 107.47 42.75 27 联瑞新材 2025-03-28 五 57.51 57.55 56.78 58.12 56.56 -1.34% 0.69% 1282841 7325万 105.47 105.47 41.96 28 联瑞新材 2025-03-27 四 56.04 56.55 57.55 58.36 55.94 1.77% 0.93% 1728998 9939万 106.9 106.9 42.52 29 联瑞新材 2025-03-26 三 57.75 57.34 56.55 58.37 56.53 -1.38% 1.06% 1977260 11349万 105.04 105.04 41.79 30 联瑞新材 2025-03-25 二 57.13 57.40 57.34 57.89 56.80 -0.10% 0.80% 1493517 8578万 106.51 106.51 42.37 31 联瑞新材 2025-03-24 一 56.46 56.11 57.40 57.50 56.02 2.30% 1.13% 2091560 11913万 106.62 106.62 42.41 32 联瑞新材 2025-03-21 五 58.05 58.06 56.11 58.12 54.70 -3.36% 1.43% 2656622 15004万 104.22 104.22 41.46 33 联瑞新材 2025-03-20 四 58.99 59.04 58.06 59.20 57.84 -1.66% 1.22% 2263909 13217万 107.84 107.84 42.9 34 联瑞新材 2025-03-19 三 61.00 61.04 59.04 61.80 58.65 -3.28% 1.39% 2588422 15425万 109.66 109.66 43.63 35 联瑞新材 2025-03-18 二 61.00 60.80 61.04 62.95 60.60 0.39% 0.95% 1767880 10870万 113.38 113.38 45.1 36 联瑞新材 2025-03-17 一 59.21 59.18 60.80 61.18 58.45 2.74% 1.49% 2764891 16534万 112.93 112.93 44.93 37 联瑞新材 2025-03-14 五 58.00 58.33 59.18 59.59 57.78 1.46% 1.22% 2271904 13348万 109.92 109.92 43.73 38 联瑞新材 2025-03-13 四 60.00 60.06 58.33 60.20 58.13 -2.88% 1.19% 2217249 13043万 108.35 108.35 43.1 39 联瑞新材 2025-03-12 三 61.06 61.20 60.06 61.35 60.05 -1.86% 1.11% 2070669 12526万 111.56 111.56 44.38 40 联瑞新材 2025-03-11 二 60.90 61.82 61.20 61.85 59.86 -1.00% 1.29% 2399769 14548万 113.68 113.68 45.22 41 联瑞新材 2025-03-10 一 59.64 59.52 61.82 62.20 59.05 3.86% 1.72% 3200440 19467万 114.83 114.83 45.68 42 联瑞新材 2025-03-07 五 60.25 60.77 59.52 60.79 59.00 -2.06% 1.34% 2497275 14961万 110.56 110.56 43.98 43 联瑞新材 2025-03-06 四 60.19 60.05 60.77 61.49 60.11 1.20% 1.51% 2801837 17061万 112.88 112.88 44.9 44 联瑞新材 2025-03-05 三 60.56 60.32 60.05 60.98 59.69 -0.45% 1.06% 1972800 11859万 111.54 111.54 44.37 45 联瑞新材 2025-03-04 二 59.00 59.90 60.32 60.75 57.81 0.70% 1.81% 3357967 19880万 112.04 112.04 44.57 46 联瑞新材 2025-03-03 一 59.00 59.77 59.90 60.94 57.75 0.22% 1.88% 3494627 20945万 111.26 111.26 44.26 47 联瑞新材 2025-02-28 五 61.00 61.70 59.77 61.49 59.28 -3.13% 2.04% 3780988 22734万 111.02 111.02 44.17 48 联瑞新材 2025-02-27 四 63.19 62.50 61.70 64.38 60.40 -1.28% 2.50% 4634865 28890万 114.6 114.6 45.59 49 联瑞新材 2025-02-26 三 64.20 64.12 62.50 64.25 61.66 -2.53% 3.25% 6028283 37590万 116.09 116.09 46.18 50 联瑞新材 2025-02-25 二 65.00 66.34 64.12 65.47 63.42 -3.35% 2.33% 4331501 27881万 119.1 119.1 47.38 51 联瑞新材 2025-02-24 一 66.40 65.41 66.34 66.99 65.01 1.42% 2.59% 4809724 31777万 123.22 123.22 49.02 52 联瑞新材 2025-02-21 五 60.99 60.99 65.41 65.69 60.99 7.25% 3.10% 5751667 36623万 121.5 121.5 48.33 53 联瑞新材 2025-02-20 四 61.95 62.00 60.99 61.95 60.44 -1.63% 1.81% 3367274 20492万 113.29 113.29 45.07 54 联瑞新材 2025-02-19 三 60.81 60.73 62.00 62.70 60.81 2.09% 1.83% 3396277 21072万 115.16 115.16 45.81 55 联瑞新材 2025-02-18 二 60.88 60.70 60.73 63.49 60.50 0.05% 2.77% 5151226 31988万 112.8 112.8 44.87 56 联瑞新材 2025-02-17 一 58.50 57.70 60.70 61.10 58.46 5.20% 2.93% 5447816 32711万 112.75 112.75 44.85 57 联瑞新材 2025-02-14 五 58.00 57.76 57.70 58.32 56.50 -0.10% 1.87% 3468022 19928万 107.18 107.18 45.79 58 联瑞新材 2025-02-13 四 60.73 60.80 57.76 60.73 57.57 -5.00% 2.66% 4944865 29016万 107.29 107.29 45.84 59 联瑞新材 2025-02-12 三 61.05 61.05 60.80 61.65 59.98 -0.41% 2.17% 4023626 24400万 112.93 112.93 48.25 60 联瑞新材 2025-02-11 二 61.60 61.66 61.05 61.97 60.50 -0.99% 1.50% 2782545 17036万 113.4 113.4 48.45 61 联瑞新材 2025-02-10 一 61.00 60.99 61.66 61.99 59.97 1.10% 2.76% 5126429 31205万 114.53 114.53 48.94 62 联瑞新材 2025-02-07 五 61.20 61.05 60.99 62.39 60.05 -0.10% 2.71% 5039172 30853万 113.29 113.29 48.41 63 联瑞新材 2025-02-06 四 59.51 59.52 61.05 61.75 59.06 2.57% 2.22% 4115841 25034万 113.4 113.4 48.45 64 联瑞新材 2025-02-05 三 62.55 63.02 59.52 63.73 57.21 -5.55% 4.27% 7937953 46936万 110.56 110.56 47.24 65 联瑞新材 2025-01-27 一 65.73 67.03 63.02 65.73 63.02 -5.98% 1.72% 3188160 20463万 117.06 117.06 50.02 66 联瑞新材 2025-01-24 五 65.50 65.54 67.03 67.33 65.25 2.27% 1.55% 2877044 19201万 124.51 124.51 53.2 67 联瑞新材 2025-01-23 四 67.98 67.45 65.54 68.71 65.34 -2.83% 2.35% 4372831 29191万 121.74 121.74 52.02 68 联瑞新材 2025-01-22 三 68.58 69.13 67.45 69.59 66.82 -2.43% 2.75% 5106904 34426万 125.29 125.29 53.53 69 联瑞新材 2025-01-21 二 70.20 69.90 69.13 71.87 68.60 -1.10% 2.59% 4816122 33590万 128.41 128.41 54.87 70 联瑞新材 2025-01-20 一 70.50 70.38 69.90 70.50 68.52 -0.68% 1.81% 3352974 23339万 129.84 129.84 55.48 71 联瑞新材 2025-01-17 五 67.30 67.25 70.38 72.37 65.94 4.65% 2.84% 5267046 36491万 130.73 130.73 55.86 72 联瑞新材 2025-01-16 四 66.82 66.50 67.25 68.25 65.24 1.13% 1.64% 3044442 20318万 124.91 124.91 53.37 73 联瑞新材 2025-01-15 三 68.14 68.83 66.50 68.99 66.30 -3.39% 1.23% 2277608 15292万 123.52 123.52 52.78 74 联瑞新材 2025-01-14 二 66.95 66.58 68.83 68.92 66.02 3.38% 1.76% 3276258 22276万 127.85 127.85 54.63 75 联瑞新材 2025-01-13 一 65.82 66.66 66.58 67.74 65.05 -0.12% 1.46% 2710039 17971万 123.67 123.67 52.84 76 联瑞新材 2025-01-10 五 66.02 66.39 66.66 68.90 65.55 0.41% 2.03% 3774368 25473万 123.82 123.82 52.91 77 联瑞新材 2025-01-09 四 64.00 64.00 66.39 67.67 64.00 3.73% 2.21% 4103819 27312万 123.32 123.32 52.69 78 联瑞新材 2025-01-08 三 64.30 64.92 64.00 64.86 62.00 -1.42% 2.08% 3867454 24532万 118.88 118.88 50.79 79 联瑞新材 2025-01-07 二 60.89 60.85 64.92 65.15 60.64 6.69% 1.92% 3573124 22497万 120.59 120.59 51.52 80 联瑞新材 2025-01-06 一 60.80 60.63 60.85 61.34 59.27 0.36% 1.74% 3226730 19488万 113.03 113.03 48.29 81 联瑞新材 2025-01-03 五 64.30 63.86 60.63 64.70 60.25 -5.06% 1.84% 3421054 21334万 112.62 112.62 48.12 82 联瑞新材 2025-01-02 四 64.41 64.40 63.86 66.19 63.44 -0.84% 2.18% 4043894 26145万 118.62 118.62 50.68 83 联瑞新材 2024-12-31 二 67.60 67.77 64.40 67.94 64.39 -4.97% 1.68% 3112501 20424万 119.62 119.62 51.11 84 联瑞新材 2024-12-30 一 66.44 66.45 67.77 70.45 65.85 1.99% 1.97% 3659838 25000万 125.88 125.88 53.79 85 联瑞新材 2024-12-27 五 68.35 69.07 66.45 69.77 66.34 -3.79% 2.02% 3750000 25508万 123.43 123.43 52.74 86 联瑞新材 2024-12-26 四 67.50 67.50 69.07 69.30 66.35 2.33% 1.92% 3566152 24320万 128.29 128.29 54.82 87 联瑞新材 2024-12-25 三 65.34 65.40 67.50 68.50 64.16 3.21% 2.23% 4145198 27741万 125.38 125.38 53.57 88 联瑞新材 2024-12-24 二 65.51 65.34 65.40 66.66 64.01 0.09% 1.86% 3458658 22562万 121.48 121.48 51.91 89 联瑞新材 2024-12-23 一 70.00 69.76 65.34 70.60 64.62 -6.34% 4.11% 7642464 50859万 121.37 121.37 51.86 90 联瑞新材 2024-12-20 五 63.78 63.86 69.76 71.77 63.11 9.24% 4.71% 8756760 60239万 129.58 129.58 55.37 91 联瑞新材 2024-12-19 四 61.40 63.40 63.86 63.87 60.76 0.73% 2.45% 4558541 28475万 118.62 118.62 50.68 92 联瑞新材 2024-12-18 三 61.20 62.85 63.40 64.03 59.17 0.88% 3.44% 6395289 39427万 117.76 117.76 50.32 93 联瑞新材 2024-12-17 二 63.00 58.80 62.85 66.97 61.61 6.89% 5.50% 10217711 65172万 116.74 116.74 49.88 94 联瑞新材 2024-12-16 一 58.36 57.96 58.80 60.00 57.65 1.45% 1.84% 3424868 20146万 109.22 109.22 46.67 95 联瑞新材 2024-12-13 五 59.75 60.37 57.96 59.81 57.59 -3.99% 2.77% 5136979 29882万 107.66 107.66 46 96 联瑞新材 2024-12-12 四 59.51 59.70 60.37 60.49 59.05 1.12% 1.39% 2587516 15457万 112.13 112.13 47.91 97 联瑞新材 2024-12-11 三 59.01 59.29 59.70 59.87 56.95 0.69% 2.24% 4157324 24338万 110.89 110.89 47.38 98 联瑞新材 2024-12-10 二 61.00 59.21 59.29 61.29 59.01 0.14% 2.08% 3866606 23180万 110.13 110.13 47.06 99 联瑞新材 2024-12-09 一 58.58 59.00 59.21 60.68 58.20 0.36% 2.53% 4703696 27854万 109.98 109.98 46.99 100 联瑞新材 2024-12-06 五 59.68 59.84 59.00 59.84 57.96 -1.40% 2.11% 3922352 23047万 109.59 109.59 46.83 101 联瑞新材 2024-12-05 四 61.71 62.72 59.84 62.72 59.41 -4.59% 3.52% 6539780 39724万 111.15 111.15 47.49 102 联瑞新材 2024-12-04 三 61.66 61.88 62.72 66.90 61.25 1.36% 4.40% 8171456 52457万 116.5 116.5 49.78 103 联瑞新材 2024-12-03 二 61.65 60.30 61.88 65.29 61.60 2.62% 5.05% 9383053 59209万 114.94 114.94 49.11 104 联瑞新材 2024-12-02 一 59.77 58.14 60.30 62.60 59.10 3.72% 4.37% 8110237 49363万 112 112 47.86 105 联瑞新材 2024-11-29 五 57.71 57.30 58.14 60.12 56.18 1.47% 3.29% 6117400 35522万 107.99 107.99 46.14 106 联瑞新材 2024-11-28 四 55.20 54.00 57.30 59.83 55.10 6.11% 4.22% 7831242 45084万 106.43 106.43 45.48 107 联瑞新材 2024-11-27 三 52.75 52.84 54.00 54.00 51.21 2.20% 1.25% 2323977 12272万 100.3 100.3 42.86 108 联瑞新材 2024-11-26 二 54.91 54.89 52.84 54.91 52.55 -3.73% 1.31% 2438847 13051万 98.15 98.15 41.94 109 联瑞新材 2024-11-25 一 53.51 51.98 54.89 56.14 53.11 5.60% 2.17% 4035938 22117万 101.96 101.96 43.56 110 联瑞新材 2024-11-22 五 53.11 53.29 51.98 55.88 51.98 -2.46% 1.62% 3017703 16349万 96.55 96.55 41.25 111 联瑞新材 2024-11-21 四 53.30 53.12 53.29 54.50 52.51 0.32% 1.01% 1874694 10018万 98.98 98.98 42.29 112 联瑞新材 2024-11-20 三 53.80 53.28 53.12 54.29 52.36 -0.30% 1.53% 2845165 15131万 98.67 98.67 42.16 113 联瑞新材 2024-11-19 二 51.75 51.40 53.28 53.53 51.42 3.66% 1.24% 2306358 12095万 98.97 98.97 42.29 114 联瑞新材 2024-11-18 一 51.81 51.51 51.40 52.68 50.56 -0.21% 1.52% 2829838 14603万 95.47 95.47 40.79 115 联瑞新材 2024-11-15 五 54.18 54.21 51.51 54.50 51.18 -4.98% 1.96% 3638141 19260万 95.68 95.68 40.88 116 联瑞新材 2024-11-14 四 57.31 57.27 54.21 57.48 54.00 -5.34% 1.65% 3061362 16972万 100.69 100.69 43.02 117 联瑞新材 2024-11-13 三 58.22 58.25 57.27 58.22 56.18 -1.68% 1.61% 2983267 17045万 106.38 106.38 45.45 118 联瑞新材 2024-11-12 二 62.28 62.36 58.25 62.28 57.88 -6.59% 2.84% 5273953 31173万 108.2 108.2 46.23 119 联瑞新材 2024-11-11 一 58.99 57.50 62.36 62.60 58.74 8.45% 2.78% 5155470 31261万 115.83 115.83 49.49 120 联瑞新材 2024-11-08 五 55.57 54.54 57.50 58.90 55.57 5.43% 2.47% 4584620 26315万 106.8 106.8 45.64 121 联瑞新材 2024-11-07 四 54.49 54.15 54.54 55.18 53.25 0.72% 1.35% 2507075 13590万 101.31 101.31 43.29 122 联瑞新材 2024-11-06 三 53.18 53.00 54.15 55.78 52.25 2.17% 2.32% 4314184 23352万 100.58 100.58 42.98 123 联瑞新材 2024-11-05 二 50.98 50.84 53.00 53.44 50.02 4.25% 1.56% 2895313 15174万 98.45 98.45 42.06 124 联瑞新材 2024-11-04 一 49.71 49.71 50.84 51.35 49.66 2.27% 0.98% 1815761 9209万 94.43 94.43 40.35 125 联瑞新材 2024-11-01 五 51.49 51.72 49.71 51.58 49.05 -3.89% 2.00% 3720463 18635万 92.33 92.33 39.45 126 联瑞新材 2024-10-31 四 52.47 52.47 51.72 52.89 50.90 -1.43% 2.01% 3724756 19258万 96.07 96.07 41.05 127 联瑞新材 2024-10-30 三 52.50 52.31 52.47 53.40 51.50 0.31% 1.12% 2077665 10888万 97.46 97.46 41.64 128 联瑞新材 2024-10-29 二 52.80 52.55 52.31 54.00 51.86 -0.46% 1.55% 2872958 15190万 97.16 97.16 44.48 129 联瑞新材 2024-10-28 一 51.67 51.90 52.55 53.17 51.00 1.25% 1.24% 2310483 12092万 97.61 97.61 44.68 130 联瑞新材 2024-10-25 五 51.29 51.29 51.90 52.69 50.66 1.19% 1.10% 2042994 10550万 96.4 96.4 44.13 131 联瑞新材 2024-10-24 四 51.20 51.20 51.29 51.94 50.48 0.18% 0.99% 1838286 9398万 95.27 95.27 43.61 132 联瑞新材 2024-10-23 三 51.88 52.38 51.20 52.89 51.08 -2.25% 1.38% 2560726 13259万 95.1 95.1 43.54

行情刷新 | 流通股东