| 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 | 2024-04-30 二 | 48.18 | 48.18 | 47.88 | 48.90 | 47.20 | -0.62% | 1.10% | 2046315 | 9807万 | 88.93 | 88.93 | 45.16 | 2 | 联瑞新材 | 2024-04-29 一 | 48.04 | 48.10 | 48.18 | 49.50 | 47.89 | 0.17% | 1.81% | 3363077 | 16296万 | 89.49 | 89.49 | 45.44 | 3 | 联瑞新材 | 2024-04-26 五 | 46.70 | 45.15 | 48.10 | 48.80 | 45.66 | 6.53% | 2.69% | 5003593 | 23582万 | 89.34 | 89.34 | 45.36 | 4 | 联瑞新材 | 2024-04-25 四 | 43.97 | 43.30 | 45.15 | 46.50 | 43.97 | 4.27% | 2.38% | 4415058 | 20037万 | 83.86 | 83.86 | 48.2 | 5 | 联瑞新材 | 2024-04-24 三 | 42.00 | 42.00 | 43.30 | 43.46 | 41.76 | 3.10% | 1.21% | 2249961 | 9658万 | 80.43 | 80.43 | 46.22 | 6 | 联瑞新材 | 2024-04-23 二 | 41.69 | 41.39 | 42.00 | 42.50 | 41.45 | 1.47% | 0.77% | 1434678 | 6027万 | 78.01 | 78.01 | 44.84 | 7 | 联瑞新材 | 2024-04-22 一 | 41.00 | 41.59 | 41.39 | 41.56 | 39.22 | -0.48% | 1.03% | 1906019 | 7746万 | 76.88 | 76.88 | 44.19 | 8 | 联瑞新材 | 2024-04-19 五 | 42.10 | 42.28 | 41.59 | 42.28 | 40.62 | -1.63% | 1.04% | 1931027 | 7993万 | 77.25 | 77.25 | 44.4 | 9 | 联瑞新材 | 2024-04-18 四 | 41.39 | 41.55 | 42.28 | 43.65 | 40.45 | 1.76% | 1.70% | 3155214 | 13355万 | 78.53 | 78.53 | 45.14 | 10 | 联瑞新材 | 2024-04-17 三 | 37.95 | 37.49 | 41.55 | 41.59 | 37.95 | 10.83% | 1.67% | 3097853 | 12443万 | 77.18 | 77.18 | 44.36 | 11 | 联瑞新材 | 2024-04-16 二 | 39.89 | 40.33 | 37.49 | 40.39 | 37.21 | -7.04% | 1.57% | 2922788 | 11225万 | 69.64 | 69.64 | 40.02 | 12 | 联瑞新材 | 2024-04-15 一 | 42.16 | 42.28 | 40.33 | 42.88 | 39.75 | -4.61% | 1.69% | 3148012 | 13019万 | 74.91 | 74.91 | 43.05 | 13 | 联瑞新材 | 2024-04-12 五 | 41.99 | 41.82 | 42.28 | 42.84 | 41.39 | 1.10% | 1.40% | 2595487 | 10933万 | 78.53 | 78.53 | 45.14 | 14 | 联瑞新材 | 2024-04-11 四 | 39.40 | 39.40 | 41.82 | 43.28 | 39.40 | 6.14% | 2.66% | 4932988 | 20815万 | 77.68 | 77.68 | 44.64 | 15 | 联瑞新材 | 2024-04-10 三 | 41.00 | 41.00 | 39.40 | 41.00 | 39.17 | -3.90% | 0.87% | 1618456 | 6438万 | 73.18 | 73.18 | 42.06 | 16 | 联瑞新材 | 2024-04-09 二 | 40.11 | 40.15 | 41.00 | 41.05 | 39.72 | 2.12% | 0.81% | 1503563 | 6082万 | 76.16 | 76.16 | 43.77 | 17 | 联瑞新材 | 2024-04-08 一 | 41.27 | 41.50 | 40.15 | 41.27 | 40.10 | -3.25% | 1.17% | 2178849 | 8818万 | 74.58 | 74.58 | 42.86 | 18 | 联瑞新材 | 2024-04-03 三 | 42.30 | 42.37 | 41.50 | 42.98 | 40.70 | -2.05% | 1.15% | 2137291 | 8927万 | 77.08 | 77.08 | 44.3 | 19 | 联瑞新材 | 2024-04-02 二 | 43.34 | 43.40 | 42.37 | 43.79 | 41.83 | -2.37% | 1.18% | 2196777 | 9345万 | 78.7 | 78.7 | 45.23 | 20 | 联瑞新材 | 2024-04-01 一 | 43.08 | 43.18 | 43.40 | 44.30 | 42.68 | 0.51% | 1.36% | 2517973 | 10912万 | 80.61 | 80.61 | 46.33 | 21 | 联瑞新材 | 2024-03-29 五 | 41.80 | 41.77 | 43.18 | 43.80 | 40.56 | 3.38% | 1.69% | 3139748 | 13290万 | 80.2 | 80.2 | 46.1 | 22 | 联瑞新材 | 2024-03-28 四 | 40.08 | 40.30 | 41.77 | 42.59 | 40.06 | 3.65% | 1.83% | 3405286 | 14082万 | 77.59 | 77.59 | 44.59 | 23 | 联瑞新材 | 2024-03-27 三 | 42.67 | 42.94 | 40.30 | 43.04 | 40.11 | -6.15% | 1.83% | 3391840 | 14007万 | 74.86 | 74.86 | 43.02 | 24 | 联瑞新材 | 2024-03-26 二 | 43.71 | 43.43 | 42.94 | 44.87 | 42.31 | -1.13% | 1.75% | 3256064 | 14136万 | 79.76 | 79.76 | 45.84 | 25 | 联瑞新材 | 2024-03-25 一 | 44.73 | 45.22 | 43.43 | 45.66 | 43.13 | -3.96% | 2.42% | 4486933 | 19922万 | 80.67 | 80.67 | 46.36 | 26 | 联瑞新材 | 2024-03-22 五 | 47.38 | 47.37 | 45.22 | 48.97 | 45.15 | -4.54% | 3.46% | 6422047 | 30137万 | 83.99 | 83.99 | 48.27 | 27 | 联瑞新材 | 2024-03-21 四 | 49.98 | 47.83 | 47.37 | 50.88 | 47.33 | -0.96% | 3.64% | 6763517 | 33069万 | 87.99 | 87.99 | 50.57 | 28 | 联瑞新材 | 2024-03-20 三 | 47.30 | 47.25 | 47.83 | 49.79 | 46.61 | 1.23% | 2.78% | 5170872 | 24825万 | 88.84 | 88.84 | 51.06 | 29 | 联瑞新材 | 2024-03-19 二 | 47.99 | 48.09 | 47.25 | 48.46 | 47.06 | -1.75% | 1.50% | 2781782 | 13252万 | 87.76 | 87.76 | 50.44 | 30 | 联瑞新材 | 2024-03-18 一 | 46.62 | 46.69 | 48.09 | 48.18 | 46.51 | 3.00% | 1.75% | 3243851 | 15397万 | 89.33 | 89.33 | 51.34 | 31 | 联瑞新材 | 2024-03-15 五 | 46.01 | 46.55 | 46.69 | 46.95 | 45.20 | 0.30% | 1.33% | 2478721 | 11420万 | 86.72 | 86.72 | 49.84 | 32 | 联瑞新材 | 2024-03-14 四 | 47.50 | 48.24 | 46.55 | 47.50 | 45.75 | -3.50% | 1.75% | 3247835 | 15118万 | 86.46 | 86.46 | 49.69 | 33 | 联瑞新材 | 2024-03-08 五 | 46.07 | 45.65 | 50.00 | 50.00 | 46.00 | 9.53% | 3.04% | 5642967 | 27347万 | 92.87 | 92.87 | 53.38 | 34 | 联瑞新材 | 2024-03-07 四 | 46.58 | 45.92 | 45.65 | 48.20 | 44.69 | -0.59% | 1.86% | 3453991 | 16058万 | 84.79 | 84.79 | 48.73 | 35 | 联瑞新材 | 2024-03-06 三 | 46.46 | 46.45 | 45.92 | 46.98 | 44.58 | -1.14% | 1.90% | 3525976 | 16085万 | 85.29 | 85.29 | 49.02 | 36 | 联瑞新材 | 2024-03-05 二 | 48.63 | 48.92 | 46.45 | 51.28 | 46.01 | -5.05% | 2.85% | 5302230 | 25832万 | 86.28 | 86.28 | 49.59 | 37 | 联瑞新材 | 2024-03-04 一 | 46.88 | 45.66 | 48.92 | 50.19 | 46.17 | 7.14% | 2.58% | 4784145 | 23127万 | 90.87 | 90.87 | 52.22 | 38 | 联瑞新材 | 2024-03-01 五 | 44.38 | 44.05 | 45.66 | 46.13 | 44.00 | 3.65% | 1.50% | 2788005 | 12566万 | 84.81 | 84.81 | 48.74 | 39 | 联瑞新材 | 2024-02-29 四 | 41.80 | 41.63 | 44.05 | 44.19 | 41.52 | 5.81% | 1.61% | 2982037 | 12878万 | 81.82 | 81.82 | 47.03 | 40 | 联瑞新材 | 2024-02-28 三 | 44.35 | 45.00 | 41.63 | 45.90 | 41.60 | -7.49% | 1.98% | 3683266 | 16069万 | 77.33 | 77.33 | 44.44 | 41 | 联瑞新材 | 2024-02-27 二 | 43.40 | 43.35 | 45.00 | 45.48 | 43.01 | 3.81% | 1.90% | 3534784 | 15666万 | 83.59 | 83.59 | 48.04 | 42 | 联瑞新材 | 2024-02-26 一 | 42.90 | 41.30 | 43.35 | 44.48 | 41.80 | 4.96% | 2.00% | 3716156 | 16027万 | 80.52 | 80.52 | 46.28 | 43 | 联瑞新材 | 2024-02-23 五 | 40.80 | 40.89 | 41.30 | 42.28 | 40.64 | 1.00% | 1.58% | 2930148 | 12126万 | 76.71 | 76.71 | 44.09 | 44 | 联瑞新材 | 2024-02-22 四 | 39.60 | 39.28 | 40.89 | 41.56 | 39.59 | 4.10% | 1.51% | 2807319 | 11409万 | 75.95 | 75.95 | 41.78 | 45 | 联瑞新材 | 2024-02-21 三 | 40.22 | 41.00 | 39.28 | 40.44 | 39.25 | -4.20% | 1.49% | 2765157 | 11009万 | 72.96 | 72.96 | 40.13 | 46 | 联瑞新材 | 2024-02-20 二 | 39.97 | 40.45 | 41.00 | 41.30 | 39.05 | 1.36% | 1.55% | 2872849 | 11466万 | 76.16 | 76.16 | 41.89 | 47 | 联瑞新材 | 2024-02-19 一 | 39.15 | 38.07 | 40.45 | 40.98 | 38.77 | 6.25% | 2.11% | 3923277 | 15691万 | 75.13 | 75.13 | 41.33 | 48 | 联瑞新材 | 2024-02-08 四 | 34.55 | 34.76 | 38.07 | 38.88 | 33.51 | 9.52% | 2.23% | 4145139 | 14941万 | 70.71 | 70.71 | 38.9 | 49 | 联瑞新材 | 2024-02-07 三 | 33.69 | 33.70 | 34.76 | 38.50 | 33.15 | 3.15% | 2.05% | 3803730 | 13676万 | 64.57 | 64.57 | 35.51 | 50 | 联瑞新材 | 2024-02-06 二 | 30.10 | 30.61 | 33.70 | 33.70 | 28.88 | 10.09% | 1.84% | 3408761 | 10715万 | 62.6 | 62.6 | 34.43 | 51 | 联瑞新材 | 2024-02-05 一 | 33.17 | 33.94 | 30.61 | 33.50 | 29.80 | -9.81% | 1.44% | 2668732 | 8336万 | 56.86 | 56.86 | 31.27 | 52 | 联瑞新材 | 2024-02-02 五 | 35.70 | 35.82 | 33.94 | 36.10 | 32.65 | -5.25% | 0.84% | 1557890 | 5352万 | 63.04 | 63.04 | 34.68 | 53 | 联瑞新材 | 2024-02-01 四 | 35.50 | 35.60 | 35.82 | 36.67 | 34.34 | 0.62% | 0.82% | 1532228 | 5474万 | 66.53 | 66.53 | 36.6 | 54 | 联瑞新材 | 2024-01-31 三 | 37.40 | 37.65 | 35.60 | 38.35 | 35.60 | -5.44% | 0.73% | 1355702 | 4963万 | 66.13 | 66.13 | 36.37 | 55 | 联瑞新材 | 2024-01-30 二 | 39.17 | 39.53 | 37.65 | 39.72 | 37.60 | -4.76% | 0.72% | 1335961 | 5151万 | 69.93 | 69.93 | 38.47 | 56 | 联瑞新材 | 2024-01-29 一 | 41.31 | 41.09 | 39.53 | 41.75 | 39.48 | -3.80% | 0.54% | 995588 | 4007万 | 73.43 | 73.43 | 40.39 | 57 | 联瑞新材 | 2024-01-26 五 | 42.46 | 42.55 | 41.09 | 42.79 | 40.98 | -3.43% | 0.67% | 1251978 | 5227万 | 76.32 | 76.32 | 41.98 | 58 | 联瑞新材 | 2024-01-25 四 | 40.97 | 41.00 | 42.55 | 42.67 | 40.38 | 3.78% | 0.67% | 1235537 | 5177万 | 79.03 | 79.03 | 43.47 | 59 | 联瑞新材 | 2024-01-24 三 | 41.75 | 41.37 | 41.00 | 42.10 | 39.60 | -0.89% | 0.78% | 1439589 | 5848万 | 76.16 | 76.16 | 41.89 | 60 | 联瑞新材 | 2024-01-23 二 | 42.09 | 41.76 | 41.37 | 42.09 | 40.90 | -0.93% | 0.83% | 1546304 | 6418万 | 76.84 | 76.84 | 42.27 | 61 | 联瑞新材 | 2024-01-22 一 | 44.09 | 44.00 | 41.76 | 45.19 | 41.56 | -5.09% | 1.07% | 1984630 | 8639万 | 77.57 | 77.57 | 42.67 | 62 | 联瑞新材 | 2024-01-19 五 | 44.45 | 43.88 | 44.00 | 45.98 | 43.90 | 0.27% | 0.90% | 1667162 | 7448万 | 81.73 | 81.73 | 44.95 | 63 | 联瑞新材 | 2024-01-18 四 | 43.38 | 43.80 | 43.88 | 44.41 | 42.64 | 0.18% | 0.88% | 1630652 | 7060万 | 81.51 | 81.51 | 44.83 | 64 | 联瑞新材 | 2024-01-17 三 | 45.17 | 45.22 | 43.80 | 45.35 | 43.80 | -3.14% | 0.48% | 893068 | 3970万 | 81.36 | 81.36 | 44.75 | 65 | 联瑞新材 | 2024-01-16 二 | 46.13 | 46.30 | 45.22 | 46.30 | 44.75 | -2.33% | 1.19% | 2219268 | 10033万 | 83.99 | 83.99 | 46.2 | 66 | 联瑞新材 | 2024-01-15 一 | 46.35 | 46.28 | 46.30 | 46.75 | 45.90 | 0.04% | 0.55% | 1020185 | 4719万 | 86 | 86 | 47.3 | 67 | 联瑞新材 | 2024-01-12 五 | 47.38 | 47.63 | 46.28 | 47.58 | 46.27 | -2.83% | 0.61% | 1133399 | 5295万 | 85.96 | 85.96 | 47.28 | 68 | 联瑞新材 | 2024-01-11 四 | 46.25 | 46.47 | 47.63 | 47.90 | 46.25 | 2.50% | 0.76% | 1417240 | 6700万 | 88.47 | 88.47 | 48.66 | 69 | 联瑞新材 | 2024-01-10 三 | 46.50 | 46.85 | 46.47 | 47.15 | 46.07 | -0.81% | 0.47% | 870845 | 4060万 | 86.32 | 86.32 | 47.48 | 70 | 联瑞新材 | 2024-01-09 二 | 47.90 | 48.07 | 46.85 | 48.65 | 46.60 | -2.54% | 1.00% | 1866363 | 8845万 | 87.02 | 87.02 | 47.87 | 71 | 联瑞新材 | 2024-01-08 一 | 48.55 | 48.52 | 48.07 | 48.87 | 47.80 | -0.93% | 0.48% | 897188 | 4324万 | 89.29 | 89.29 | 49.11 | 72 | 联瑞新材 | 2024-01-05 五 | 49.20 | 49.35 | 48.52 | 50.35 | 48.36 | -1.68% | 0.75% | 1392362 | 6868万 | 90.12 | 90.12 | 49.57 | 73 | 联瑞新材 | 2024-01-04 四 | 49.97 | 49.90 | 49.35 | 50.19 | 49.35 | -1.10% | 0.56% | 1038514 | 5172万 | 91.67 | 91.67 | 50.42 | 74 | 联瑞新材 | 2024-01-03 三 | 51.20 | 51.49 | 49.90 | 51.33 | 49.75 | -3.09% | 0.98% | 1824681 | 9178万 | 92.69 | 92.69 | 50.98 | 75 | 联瑞新材 | 2024-01-02 二 | 52.71 | 52.95 | 51.49 | 52.83 | 50.90 | -2.76% | 0.74% | 1368351 | 7045万 | 95.64 | 95.64 | 52.61 | 76 | 联瑞新材 | 2023-12-29 五 | 51.36 | 51.79 | 52.95 | 53.25 | 51.36 | 2.24% | 0.95% | 1766627 | 9290万 | 98.35 | 98.35 | 54.1 | 77 | 联瑞新材 | 2023-12-28 四 | 51.97 | 51.22 | 51.79 | 52.93 | 50.77 | 1.11% | 0.94% | 1744105 | 9059万 | 96.2 | 96.2 | 52.91 | 78 | 联瑞新材 | 2023-12-27 三 | 50.26 | 49.94 | 51.22 | 51.66 | 49.63 | 2.56% | 0.65% | 1204903 | 6136万 | 95.14 | 95.14 | 52.33 | 79 | 联瑞新材 | 2023-12-26 二 | 50.42 | 50.50 | 49.94 | 50.91 | 49.60 | -1.11% | 0.53% | 990611 | 4969万 | 92.76 | 92.76 | 51.02 | 80 | 联瑞新材 | 2023-12-25 一 | 50.55 | 51.18 | 50.50 | 51.29 | 50.11 | -1.33% | 0.77% | 1427093 | 7221万 | 93.8 | 93.8 | 51.59 | 81 | 联瑞新材 | 2023-12-22 五 | 52.55 | 52.47 | 51.18 | 53.20 | 50.91 | -2.46% | 0.95% | 1758452 | 9110万 | 95.06 | 95.06 | 52.29 | 82 | 联瑞新材 | 2023-12-21 四 | 51.55 | 51.72 | 52.47 | 53.12 | 50.78 | 1.45% | 0.92% | 1717340 | 8963万 | 97.46 | 97.46 | 53.61 | 83 | 联瑞新材 | 2023-12-20 三 | 52.33 | 52.33 | 51.72 | 52.65 | 51.61 | -1.17% | 0.52% | 974651 | 5070万 | 96.07 | 96.07 | 52.84 | 84 | 联瑞新材 | 2023-12-19 二 | 51.99 | 52.15 | 52.33 | 52.99 | 51.91 | 0.35% | 0.71% | 1323172 | 6922万 | 97.2 | 97.2 | 53.46 | 85 | 联瑞新材 | 2023-12-18 一 | 53.01 | 53.48 | 52.15 | 53.26 | 51.91 | -2.49% | 1.02% | 1899249 | 9971万 | 96.87 | 96.87 | 53.28 | 86 | 联瑞新材 | 2023-12-15 五 | 54.12 | 54.12 | 53.48 | 54.63 | 53.20 | -1.18% | 0.97% | 1795609 | 9646万 | 99.34 | 99.34 | 54.64 | 87 | 联瑞新材 | 2023-12-14 四 | 55.29 | 54.90 | 54.12 | 56.28 | 54.10 | -1.42% | 0.94% | 1746382 | 9599万 | 100.53 | 100.53 | 55.29 | 88 | 联瑞新材 | 2023-12-13 三 | 54.82 | 54.86 | 54.90 | 55.15 | 54.30 | 0.07% | 0.69% | 1290779 | 7079万 | 101.97 | 101.97 | 56.09 | 89 | 联瑞新材 | 2023-12-12 二 | 55.66 | 55.60 | 54.86 | 56.45 | 54.72 | -1.33% | 0.88% | 1631550 | 9053万 | 101.9 | 101.9 | 56.05 | 90 | 联瑞新材 | 2023-12-11 一 | 55.82 | 56.70 | 55.60 | 56.18 | 54.55 | -1.94% | 1.18% | 2191267 | 12119万 | 103.27 | 103.27 | 56.81 | 91 | 联瑞新材 | 2023-12-08 五 | 55.00 | 54.59 | 56.70 | 57.41 | 54.84 | 3.87% | 1.46% | 2710017 | 15280万 | 105.32 | 105.32 | 57.93 | 92 | 联瑞新材 | 2023-12-07 四 | 54.83 | 54.83 | 54.59 | 55.48 | 54.10 | -0.44% | 0.90% | 1679702 | 9215万 | 101.4 | 101.4 | 55.77 | 93 | 联瑞新材 | 2023-12-06 三 | 55.00 | 55.24 | 54.83 | 56.16 | 54.50 | -0.74% | 1.00% | 1866560 | 10289万 | 101.84 | 101.84 | 56.02 | 94 | 联瑞新材 | 2023-12-05 二 | 56.72 | 57.15 | 55.24 | 57.32 | 55.24 | -3.34% | 1.19% | 2210219 | 12348万 | 102.61 | 102.61 | 56.44 | 95 | 联瑞新材 | 2023-12-04 一 | 57.50 | 57.26 | 57.15 | 58.80 | 56.70 | -0.19% | 1.93% | 3592562 | 20791万 | 106.15 | 106.15 | 58.39 | 96 | 联瑞新材 | 2023-12-01 五 | 55.82 | 55.97 | 57.26 | 57.50 | 55.33 | 2.30% | 1.34% | 2482579 | 14085万 | 106.36 | 106.36 | 58.5 | 97 | 联瑞新材 | 2023-11-30 四 | 56.61 | 56.75 | 55.97 | 56.61 | 55.08 | -1.37% | 1.19% | 2215994 | 12319万 | 103.96 | 103.96 | 57.18 | 98 | 联瑞新材 | 2023-11-29 三 | 56.99 | 57.02 | 56.75 | 57.50 | 56.14 | -0.47% | 1.13% | 2102000 | 11908万 | 105.41 | 105.41 | 57.98 | 99 | 联瑞新材 | 2023-11-28 二 | 55.59 | 55.50 | 57.02 | 57.83 | 55.32 | 2.74% | 2.17% | 4026813 | 22873万 | 105.91 | 105.91 | 58.26 | 100 | 联瑞新材 | 2023-11-27 一 | 54.50 | 54.67 | 55.50 | 56.08 | 54.10 | 1.52% | 1.79% | 3332951 | 18373万 | 103.09 | 103.09 | 56.7 | 101 | 联瑞新材 | 2023-11-24 五 | 58.50 | 58.35 | 54.67 | 58.99 | 54.60 | -6.31% | 3.15% | 5851305 | 32708万 | 101.55 | 101.55 | 55.85 | 102 | 联瑞新材 | 2023-11-23 四 | 58.31 | 58.20 | 58.35 | 59.39 | 56.40 | 0.26% | 2.76% | 5119081 | 29714万 | 108.38 | 108.38 | 59.61 | 103 | 联瑞新材 | 2023-11-22 三 | 59.66 | 59.13 | 58.20 | 60.47 | 58.19 | -1.57% | 3.51% | 6520400 | 38751万 | 108.1 | 108.1 | 59.46 | 104 | 联瑞新材 | 2023-11-21 二 | 63.26 | 63.88 | 59.13 | 63.87 | 58.09 | -7.44% | 4.94% | 9184739 | 55978万 | 109.83 | 109.83 | 60.41 | 105 | 联瑞新材 | 2023-11-20 一 | 67.00 | 65.16 | 63.88 | 67.00 | 61.85 | -1.96% | 6.16% | 11439293 | 72825万 | 118.65 | 118.65 | 65.26 | 106 | 联瑞新材 | 2023-11-17 五 | 55.65 | 54.30 | 65.16 | 65.16 | 55.65 | 20.00% | 5.70% | 10596250 | 64192万 | 121.03 | 121.03 | 66.57 | 107 | 联瑞新材 | 2023-11-16 四 | 57.49 | 57.99 | 54.30 | 59.73 | 54.30 | -6.36% | 3.66% | 6801316 | 38684万 | 100.86 | 100.86 | 55.48 | 108 | 联瑞新材 | 2023-11-15 三 | 54.44 | 51.39 | 57.99 | 61.67 | 54.43 | 12.84% | 4.73% | 8793661 | 51130万 | 107.71 | 107.71 | 59.25 | 109 | 联瑞新材 | 2023-11-14 二 | 51.00 | 47.90 | 51.39 | 54.88 | 50.00 | 7.29% | 1.79% | 3318398 | 17097万 | 95.45 | 95.45 | 52.5 | 110 | 联瑞新材 | 2023-11-13 一 | 47.69 | 47.38 | 47.90 | 48.61 | 47.69 | 1.10% | 0.29% | 536015 | 2574万 | 88.97 | 88.97 | 48.94 | 111 | 联瑞新材 | 2023-11-10 五 | 48.51 | 48.90 | 47.38 | 49.74 | 47.38 | -3.11% | 0.51% | 949357 | 4577万 | 88.01 | 88.01 | 48.41 | 112 | 联瑞新材 | 2023-11-09 四 | 47.21 | 47.19 | 48.90 | 49.21 | 47.02 | 3.62% | 0.92% | 1709307 | 8350万 | 90.83 | 90.83 | 49.96 | 113 | 联瑞新材 | 2023-11-08 三 | 46.59 | 46.59 | 47.19 | 47.84 | 45.82 | 1.29% | 0.61% | 1128851 | 5322万 | 87.65 | 87.65 | 48.21 | 114 | 联瑞新材 | 2023-11-07 二 | 45.72 | 45.62 | 46.59 | 47.10 | 45.72 | 2.13% | 0.65% | 1215347 | 5656万 | 86.54 | 86.54 | 47.6 | 115 | 联瑞新材 | 2023-11-06 一 | 45.87 | 45.60 | 45.62 | 46.55 | 45.11 | 0.04% | 0.50% | 935069 | 4292万 | 84.74 | 84.74 | 46.61 | 116 | 联瑞新材 | 2023-11-03 五 | 44.99 | 44.76 | 45.60 | 45.86 | 44.50 | 1.88% | 0.40% | 740886 | 3345万 | 84.7 | 84.7 | 46.59 | 117 | 联瑞新材 | 2023-11-02 四 | 45.91 | 46.00 | 44.76 | 46.27 | 44.58 | -2.70% | 0.40% | 751792 | 3390万 | 83.14 | 83.14 | 45.73 | 118 | 联瑞新材 | 2023-11-01 三 | 46.01 | 46.13 | 46.00 | 46.61 | 45.80 | -0.28% | 0.22% | 412716 | 1905万 | 85.44 | 85.44 | 47 | 119 | 联瑞新材 | 2023-10-31 二 | 46.95 | 46.95 | 46.13 | 47.80 | 45.91 | -1.75% | 0.32% | 600653 | 2793万 | 85.68 | 85.68 | 47.13 | 120 | 联瑞新材 | 2023-10-30 一 | 46.23 | 46.28 | 46.95 | 47.49 | 46.01 | 1.45% | 0.35% | 656252 | 3081万 | 87.21 | 87.21 | 47.97 | 121 | 联瑞新材 | 2023-10-27 五 | 44.81 | 45.28 | 46.28 | 46.91 | 44.21 | 2.21% | 0.81% | 1496350 | 6840万 | 85.96 | 85.96 | 47.28 | 122 | 联瑞新材 | 2023-10-26 四 | 42.95 | 42.20 | 45.28 | 45.40 | 42.90 | 7.30% | 0.85% | 1585287 | 7041万 | 84.11 | 84.11 | 46.26 | 123 | 联瑞新材 | 2023-10-25 三 | 41.50 | 41.50 | 42.20 | 42.54 | 41.14 | 1.69% | 0.23% | 422446 | 1770万 | 78.38 | 78.38 | 46.37 | 124 | 联瑞新材 | 2023-10-24 二 | 40.86 | 40.64 | 41.50 | 41.88 | 40.28 | 2.12% | 0.22% | 410283 | 1691万 | 77.08 | 77.08 | 45.6 | 125 | 联瑞新材 | 2023-10-23 一 | 41.62 | 41.65 | 40.64 | 41.62 | 39.80 | -2.42% | 0.34% | 623518 | 2518万 | 75.49 | 75.49 | 44.65 | 126 | 联瑞新材 | 2023-10-20 五 | 43.51 | 43.46 | 41.65 | 43.65 | 40.64 | -4.16% | 0.69% | 1281830 | 5361万 | 77.36 | 77.36 | 45.76 | 127 | 联瑞新材 | 2023-10-19 四 | 43.50 | 43.61 | 43.46 | 44.38 | 43.43 | -0.34% | 0.33% | 613436 | 2692万 | 80.73 | 80.73 | 47.75 | 128 | 联瑞新材 | 2023-10-18 三 | 43.80 | 43.90 | 43.61 | 44.00 | 43.41 | -0.66% | 0.17% | 313043 | 1369万 | 81 | 81 | 47.92 | 129 | 联瑞新材 | 2023-10-17 二 | 43.12 | 43.46 | 43.90 | 44.10 | 43.12 | 1.01% | 0.22% | 406062 | 1776万 | 81.54 | 81.54 | 48.23 | 130 | 联瑞新材 | 2023-10-16 一 | 44.01 | 43.98 | 43.46 | 44.48 | 43.12 | -1.18% | 0.42% | 784648 | 3411万 | 80.73 | 80.73 | 47.75 | 131 | 联瑞新材 | 2023-10-13 五 | 43.05 | 43.05 | 43.98 | 44.18 | 42.75 | 2.16% | 0.31% | 581557 | 2538万 | 81.69 | 81.69 | 48.32 | 132 | 联瑞新材 | 2023-10-12 四 | 43.53 | 43.49 | 43.05 | 43.68 | 42.60 | -1.01% | 0.24% | 452598 | 1948万 | 79.96 | 79.96 | 47.3 | 133 | 联瑞新材 | 2023-10-11 三 | 42.77 | 42.90 | 43.49 | 44.37 | 42.55 | 1.38% | 0.29% | 535797 | 2328万 | 80.78 | 80.78 | 47.78 | 134 | 联瑞新材 | 2023-10-10 二 | 42.99 | 42.77 | 42.90 | 43.43 | 42.63 | 0.30% | 0.18% | 336145 | 1444万 | 79.68 | 79.68 | 47.14 | 135 | 联瑞新材 | 2023-10-09 一 | 43.20 | 42.98 | 42.77 | 43.30 | 42.53 | -0.49% | 0.21% | 392800 | 1682万 | 79.44 | 79.44 | 46.99 | 136 | 联瑞新材 | 2023-09-28 四 | 42.39 | 42.10 | 42.98 | 43.19 | 42.09 | 2.09% | 0.31% | 567503 | 2422万 | 79.83 | 79.83 | 47.22 | 137 | 联瑞新材 | 2023-09-27 三 | 42.02 | 42.02 | 42.10 | 42.55 | 41.77 | 0.19% | 0.15% | 282194 | 1190万 | 78.2 | 78.2 | 46.26 | 138 | 联瑞新材 | 2023-09-26 二 | 42.40 | 42.66 | 42.02 | 42.60 | 41.95 | -1.50% | 0.13% | 248842 | 1049万 | 78.05 | 78.05 | 46.17 | 139 | 联瑞新材 | 2023-09-25 一 | 43.47 | 42.98 | 42.66 | 43.50 | 42.15 | -0.74% | 0.19% | 361390 | 1538万 | 79.24 | 79.24 | 46.87 | 140 | 联瑞新材 | 2023-09-22 五 | 41.99 | 41.76 | 42.98 | 43.03 | 41.06 | 2.92% | 0.21% | 383398 | 1629万 | 79.83 | 79.83 | 47.22 | 141 | 联瑞新材 | 2023-09-21 四 | 41.99 | 42.04 | 41.76 | 42.44 | 41.73 | -0.67% | 0.14% | 256255 | 1078万 | 77.57 | 77.57 | 45.88 | 142 | 联瑞新材 | 2023-09-20 三 | 42.51 | 42.86 | 42.04 | 42.99 | 42.02 | -1.91% | 0.24% | 443087 | 1875万 | 78.09 | 78.09 | 46.19 | 143 | 联瑞新材 | 2023-09-19 二 | 43.40 | 43.39 | 42.86 | 43.44 | 42.50 | -1.22% | 0.25% | 460375 | 1973万 | 79.61 | 79.61 | 47.09 | 144 | 联瑞新材 | 2023-09-18 一 | 43.55 | 44.00 | 43.39 | 44.49 | 43.32 | -1.39% | 0.21% | 394177 | 1719万 | 80.59 | 80.59 | 47.67 | 145 | 联瑞新材 | 2023-09-15 五 | 43.79 | 43.90 | 44.00 | 45.15 | 43.42 | 0.23% | 0.27% | 492832 | 2175万 | 81.73 | 81.73 | 48.34 | 146 | 联瑞新材 | 2023-09-14 四 | 43.99 | 43.97 | 43.90 | 44.10 | 43.15 | -0.16% | 0.32% | 601089 | 2623万 | 81.54 | 81.54 | 48.23 | 147 | 联瑞新材 | 2023-09-13 三 | 44.85 | 44.85 | 43.97 | 45.50 | 43.61 | -1.96% | 0.36% | 673758 | 2979万 | 81.67 | 81.67 | 48.31 | 148 | 联瑞新材 | 2023-09-12 二 | 44.70 | 44.46 | 44.85 | 45.09 | 44.00 | 0.88% | 0.37% | 695249 | 3099万 | 83.31 | 83.31 | 49.28 | 149 | 联瑞新材 | 2023-09-11 一 | 44.50 | 44.54 | 44.46 | 45.77 | 44.11 | -0.18% | 0.37% | 690023 | 3086万 | 82.58 | 82.58 | 48.85 | 150 | 联瑞新材 | 2023-09-08 五 | 44.00 | 44.06 | 44.54 | 45.16 | 43.92 | 1.09% | 0.41% | 753825 | 3365万 | 82.73 | 82.73 | 48.94 | 151 | 联瑞新材 | 2023-09-07 四 | 45.46 | 45.48 | 44.06 | 46.00 | 44.05 | -3.12% | 0.44% | 809349 | 3608万 | 81.84 | 81.84 | 48.41 | 152 | 联瑞新材 | 2023-09-06 三 | 43.59 | 43.68 | 45.48 | 45.80 | 43.30 | 4.12% | 0.72% | 1336664 | 6020万 | 84.48 | 84.48 | 49.97 | 153 | 联瑞新材 | 2023-09-05 二 | 43.82 | 43.82 | 43.68 | 44.69 | 43.52 | -0.32% | 0.29% | 530259 | 2341万 | 81.13 | 81.13 | 47.99 | 154 | 联瑞新材 | 2023-09-04 一 | 43.02 | 43.45 | 43.82 | 44.00 | 42.50 | 0.85% | 0.41% | 754415 | 3280万 | 81.39 | 81.39 | 48.15 | 155 | 联瑞新材 | 2023-09-01 五 | 43.04 | 42.99 | 43.45 | 43.77 | 42.62 | 1.07% | 0.24% | 444528 | 1919万 | 80.71 | 80.71 | 47.74 | 156 | 联瑞新材 | 2023-08-31 四 | 43.30 | 43.05 | 42.99 | 44.15 | 42.71 | -0.14% | 0.44% | 819866 | 3556万 | 79.85 | 79.85 | 47.24 | 157 | 联瑞新材 | 2023-08-30 三 | 41.01 | 41.01 | 43.05 | 43.50 | 41.01 | 4.97% | 0.75% | 1399113 | 5998万 | 79.96 | 79.96 | 47.3 | 158 | 联瑞新材 | 2023-08-29 二 | 39.19 | 39.11 | 41.01 | 41.19 | 39.00 | 4.86% | 0.46% | 848923 | 3433万 | 76.17 | 76.17 | 45.06 | 159 | 联瑞新材 | 2023-08-28 一 | 41.15 | 39.18 | 39.11 | 41.34 | 38.91 | -0.18% | 0.35% | 658330 | 2637万 | 72.65 | 72.65 | 42.97 | 160 | 联瑞新材 | 2023-08-25 五 | 40.46 | 40.60 | 39.18 | 41.00 | 39.03 | -3.50% | 0.55% | 1028331 | 4080万 | 72.78 | 72.78 | 43.05 | 161 | 联瑞新材 | 2023-08-23 三 | 41.89 | 42.20 | 40.74 | 41.97 | 40.68 | -3.46% | 0.24% | 442309 | 1819万 | 75.67 | 75.67 | 44.76 | 162 | 联瑞新材 | 2023-08-22 二 | 41.74 | 41.51 | 42.20 | 42.21 | 40.38 | 1.66% | 0.53% | 979469 | 4051万 | 78.38 | 78.38 | 46.37 |
|
行情刷新 | 流通股东
|