| 股票名称 | 代码 688456 | 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 | 有研粉材 | 2024-04-30 二 | 29.17 | 29.50 | 29.50 | 29.63 | 28.72 | 0.00% | 1.68% | 1743934 | 5091万 | 30.58 | 30.58 | 56.4 | 2 | 有研粉材 | 2024-04-29 一 | 26.55 | 26.97 | 29.50 | 30.36 | 26.52 | 9.38% | 2.47% | 2564988 | 7386万 | 30.58 | 30.58 | 55.48 | 3 | 有研粉材 | 2024-04-26 五 | 25.23 | 25.02 | 26.97 | 27.17 | 24.94 | 7.79% | 1.22% | 1266692 | 3354万 | 27.96 | 27.96 | 50.85 | 4 | 有研粉材 | 2024-04-25 四 | 25.49 | 25.44 | 25.02 | 25.57 | 24.77 | -1.65% | 0.42% | 439273 | 1100万 | 25.94 | 25.94 | 47.17 | 5 | 有研粉材 | 2024-04-24 三 | 24.70 | 24.71 | 25.44 | 25.70 | 24.69 | 2.95% | 0.70% | 730126 | 1846万 | 26.37 | 26.37 | 47.96 | 6 | 有研粉材 | 2024-04-23 二 | 25.35 | 25.50 | 24.71 | 25.72 | 24.60 | -3.10% | 0.59% | 606745 | 1520万 | 25.61 | 25.61 | 46.59 | 7 | 有研粉材 | 2024-04-22 一 | 26.63 | 26.60 | 25.50 | 26.81 | 25.28 | -4.14% | 0.76% | 786856 | 2036万 | 26.43 | 26.43 | 48.08 | 8 | 有研粉材 | 2024-04-19 五 | 26.02 | 26.17 | 26.60 | 26.81 | 25.61 | 1.64% | 0.91% | 944300 | 2469万 | 27.57 | 27.57 | 50.15 | 9 | 有研粉材 | 2024-04-18 四 | 25.01 | 25.30 | 26.17 | 27.25 | 25.01 | 3.44% | 1.14% | 1184425 | 3129万 | 27.13 | 27.13 | 49.34 | 10 | 有研粉材 | 2024-04-17 三 | 24.00 | 23.93 | 25.30 | 25.44 | 24.00 | 5.73% | 0.61% | 627922 | 1578万 | 26.23 | 26.23 | 47.7 | 11 | 有研粉材 | 2024-04-16 二 | 25.83 | 25.93 | 23.93 | 25.83 | 23.93 | -7.71% | 0.88% | 913300 | 2271万 | 24.81 | 24.81 | 45.12 | 12 | 有研粉材 | 2024-04-15 一 | 26.70 | 26.61 | 25.93 | 27.34 | 25.40 | -2.56% | 0.99% | 1021091 | 2687万 | 26.88 | 26.88 | 48.89 | 13 | 有研粉材 | 2024-04-12 五 | 26.48 | 26.61 | 26.61 | 27.25 | 26.42 | 0.00% | 0.56% | 577829 | 1551万 | 27.58 | 27.58 | 50.17 | 14 | 有研粉材 | 2024-04-11 四 | 26.02 | 25.86 | 26.61 | 27.21 | 25.70 | 2.90% | 0.78% | 803402 | 2150万 | 27.58 | 27.58 | 50.17 | 15 | 有研粉材 | 2024-04-10 三 | 26.56 | 26.65 | 25.86 | 26.81 | 25.72 | -2.96% | 0.52% | 536359 | 1398万 | 26.81 | 26.81 | 48.76 | 16 | 有研粉材 | 2024-04-09 二 | 25.67 | 25.65 | 26.65 | 26.80 | 25.53 | 3.90% | 0.65% | 675643 | 1775万 | 27.63 | 27.63 | 50.24 | 17 | 有研粉材 | 2024-04-08 一 | 26.71 | 26.74 | 25.65 | 26.99 | 25.65 | -4.08% | 0.89% | 927035 | 2450万 | 26.59 | 26.59 | 48.36 | 18 | 有研粉材 | 2024-04-03 三 | 26.62 | 26.62 | 26.74 | 26.97 | 26.24 | 0.45% | 0.82% | 846954 | 2254万 | 27.72 | 27.72 | 50.41 | 19 | 有研粉材 | 2024-04-02 二 | 27.50 | 26.80 | 26.62 | 27.60 | 26.25 | -0.67% | 1.02% | 1056789 | 2837万 | 27.59 | 27.59 | 50.19 | 20 | 有研粉材 | 2024-04-01 一 | 26.17 | 26.04 | 26.80 | 27.01 | 25.80 | 2.92% | 0.87% | 905872 | 2410万 | 27.78 | 27.78 | 50.53 | 21 | 有研粉材 | 2024-03-29 五 | 25.03 | 25.28 | 26.04 | 26.05 | 25.03 | 3.01% | 0.92% | 958812 | 2454万 | 26.99 | 26.99 | 49.09 | 22 | 有研粉材 | 2024-03-28 四 | 24.85 | 25.08 | 25.28 | 26.04 | 24.74 | 0.80% | 0.98% | 1014364 | 2575万 | 26.21 | 26.21 | 47.66 | 23 | 有研粉材 | 2024-03-27 三 | 25.97 | 26.08 | 25.08 | 26.49 | 25.08 | -3.83% | 0.72% | 741852 | 1901万 | 26 | 26 | 47.28 | 24 | 有研粉材 | 2024-03-26 二 | 26.02 | 26.05 | 26.08 | 26.36 | 25.35 | 0.12% | 0.99% | 1030585 | 2654万 | 27.03 | 27.03 | 49.17 | 25 | 有研粉材 | 2024-03-25 一 | 27.18 | 27.27 | 26.05 | 27.39 | 26.05 | -4.47% | 0.84% | 872130 | 2346万 | 27 | 27 | 49.11 | 26 | 有研粉材 | 2024-03-22 五 | 28.06 | 28.20 | 27.27 | 28.07 | 27.01 | -3.30% | 1.19% | 1232252 | 3386万 | 28.27 | 28.27 | 51.41 | 27 | 有研粉材 | 2024-03-21 四 | 28.50 | 28.18 | 28.20 | 29.36 | 27.63 | 0.07% | 2.13% | 2211654 | 6324万 | 29.23 | 29.23 | 53.17 | 28 | 有研粉材 | 2024-03-20 三 | 26.64 | 26.64 | 28.18 | 28.18 | 26.64 | 5.78% | 1.32% | 1372490 | 3759万 | 29.21 | 29.21 | 53.13 | 29 | 有研粉材 | 2024-03-19 二 | 26.90 | 27.05 | 26.64 | 27.82 | 26.64 | -1.52% | 1.54% | 1599959 | 4328万 | 27.62 | 27.62 | 50.23 | 30 | 有研粉材 | 2024-03-18 一 | 25.00 | 24.97 | 27.05 | 27.15 | 24.88 | 8.33% | 1.90% | 1966204 | 5142万 | 28.04 | 28.04 | 51 | 31 | 有研粉材 | 2024-03-15 五 | 24.21 | 24.46 | 24.97 | 25.10 | 23.66 | 2.09% | 3.04% | 1954928 | 4787万 | 16.08 | 25.88 | 47.08 | 32 | 有研粉材 | 2024-03-14 四 | 23.54 | 23.39 | 24.46 | 25.20 | 23.30 | 4.57% | 3.53% | 2271296 | 5555万 | 15.75 | 25.36 | 46.12 | 33 | 有研粉材 | 2024-03-08 五 | 22.22 | 22.35 | 22.05 | 22.43 | 21.45 | -1.34% | 2.54% | 1637268 | 3575万 | 14.2 | 22.86 | 41.57 | 34 | 有研粉材 | 2024-03-07 四 | 21.51 | 21.41 | 22.35 | 22.45 | 21.50 | 4.39% | 3.48% | 2240355 | 4961万 | 14.4 | 23.17 | 42.14 | 35 | 有研粉材 | 2024-03-06 三 | 21.60 | 21.51 | 21.41 | 21.78 | 21.26 | -0.46% | 1.05% | 674826 | 1452万 | 13.79 | 22.19 | 40.37 | 36 | 有研粉材 | 2024-03-05 二 | 22.06 | 22.18 | 21.51 | 22.10 | 21.41 | -3.02% | 1.42% | 915883 | 1987万 | 13.85 | 22.3 | 40.55 | 37 | 有研粉材 | 2024-03-04 一 | 21.92 | 21.80 | 22.18 | 22.18 | 21.30 | 1.74% | 1.97% | 1270605 | 2770万 | 14.29 | 22.99 | 41.82 | 38 | 有研粉材 | 2024-03-01 五 | 21.81 | 21.84 | 21.80 | 22.24 | 21.50 | -0.18% | 1.96% | 1260960 | 2749万 | 14.04 | 22.6 | 41.1 | 39 | 有研粉材 | 2024-02-29 四 | 20.99 | 21.10 | 21.84 | 21.90 | 20.52 | 3.51% | 2.41% | 1550826 | 3298万 | 14.07 | 22.64 | 41.18 | 40 | 有研粉材 | 2024-02-28 三 | 22.80 | 22.78 | 21.10 | 23.52 | 21.00 | -7.37% | 3.58% | 2307360 | 5170万 | 13.59 | 21.87 | 39.59 | 41 | 有研粉材 | 2024-02-27 二 | 22.50 | 22.54 | 22.78 | 22.78 | 22.19 | 1.06% | 2.45% | 1580617 | 3556万 | 14.67 | 23.61 | 42.74 | 42 | 有研粉材 | 2024-02-26 一 | 22.34 | 22.40 | 22.54 | 22.92 | 22.10 | 0.63% | 2.32% | 1494779 | 3361万 | 14.52 | 23.36 | 42.29 | 43 | 有研粉材 | 2024-02-23 五 | 21.38 | 21.35 | 22.40 | 22.53 | 21.21 | 4.92% | 2.74% | 1763918 | 3900万 | 14.43 | 23.22 | 42.03 | 44 | 有研粉材 | 2024-02-22 四 | 20.80 | 20.58 | 21.35 | 21.64 | 20.50 | 3.74% | 2.61% | 1681397 | 3565万 | 13.75 | 22.13 | 40.06 | 45 | 有研粉材 | 2024-02-21 三 | 19.89 | 20.17 | 20.58 | 20.95 | 19.82 | 2.03% | 2.39% | 1540297 | 3171万 | 13.26 | 21.33 | 38.61 | 46 | 有研粉材 | 2024-02-20 二 | 20.28 | 20.18 | 20.17 | 20.28 | 19.51 | -0.05% | 1.81% | 1162795 | 2324万 | 12.99 | 20.91 | 37.84 | 47 | 有研粉材 | 2024-02-19 一 | 19.99 | 19.78 | 20.18 | 20.48 | 19.85 | 2.02% | 2.76% | 1779201 | 3582万 | 13 | 20.92 | 37.86 | 48 | 有研粉材 | 2024-02-08 四 | 18.18 | 18.18 | 19.78 | 20.66 | 17.61 | 8.80% | 3.25% | 2091354 | 4013万 | 12.74 | 20.5 | 37.11 | 49 | 有研粉材 | 2024-02-07 三 | 18.44 | 18.44 | 18.18 | 18.80 | 17.48 | -1.41% | 3.06% | 1970575 | 3560万 | 11.71 | 18.85 | 34.11 | 50 | 有研粉材 | 2024-02-06 二 | 17.58 | 17.75 | 18.44 | 19.09 | 16.33 | 3.89% | 2.67% | 1718100 | 3034万 | 11.88 | 19.11 | 34.6 | 51 | 有研粉材 | 2024-02-05 一 | 20.95 | 21.00 | 17.75 | 20.95 | 17.60 | -15.48% | 2.70% | 1739191 | 3230万 | 11.43 | 18.4 | 33.3 | 52 | 有研粉材 | 2024-02-02 五 | 21.91 | 22.00 | 21.00 | 22.02 | 19.57 | -4.55% | 1.58% | 1014605 | 2132万 | 13.53 | 21.77 | 39.4 | 53 | 有研粉材 | 2024-02-01 四 | 22.43 | 22.60 | 22.00 | 22.54 | 21.66 | -2.65% | 1.59% | 1026998 | 2259万 | 14.17 | 22.81 | 41.28 | 54 | 有研粉材 | 2024-01-31 三 | 24.50 | 24.05 | 22.60 | 24.50 | 22.35 | -6.03% | 1.62% | 1041234 | 2391万 | 14.56 | 23.43 | 42.4 | 55 | 有研粉材 | 2024-01-30 二 | 24.79 | 24.45 | 24.05 | 24.84 | 23.86 | -1.64% | 1.14% | 737280 | 1793万 | 15.49 | 24.93 | 45.12 | 56 | 有研粉材 | 2024-01-29 一 | 24.90 | 24.90 | 24.45 | 25.50 | 24.24 | -1.81% | 1.40% | 898967 | 2245万 | 15.75 | 25.34 | 45.87 | 57 | 有研粉材 | 2024-01-26 五 | 25.63 | 25.55 | 24.90 | 25.71 | 24.80 | -2.54% | 1.50% | 963074 | 2429万 | 16.04 | 25.81 | 46.72 | 58 | 有研粉材 | 2024-01-25 四 | 23.70 | 23.88 | 25.55 | 25.68 | 23.38 | 6.99% | 2.55% | 1639918 | 4064万 | 16.46 | 26.49 | 47.94 | 59 | 有研粉材 | 2024-01-24 三 | 23.38 | 23.31 | 23.88 | 23.88 | 22.25 | 2.45% | 1.92% | 1239668 | 2856万 | 15.38 | 24.75 | 44.8 | 60 | 有研粉材 | 2024-01-23 二 | 23.12 | 23.20 | 23.31 | 23.48 | 22.50 | 0.47% | 1.39% | 898403 | 2074万 | 15.01 | 24.16 | 43.74 | 61 | 有研粉材 | 2024-01-22 一 | 25.25 | 25.26 | 23.20 | 25.40 | 23.03 | -8.16% | 1.46% | 938609 | 2266万 | 14.94 | 24.05 | 43.53 | 62 | 有研粉材 | 2024-01-19 五 | 25.78 | 25.70 | 25.26 | 25.97 | 25.14 | -1.71% | 0.82% | 529027 | 1348万 | 16.27 | 26.18 | 47.39 | 63 | 有研粉材 | 2024-01-18 四 | 26.18 | 26.24 | 25.70 | 26.18 | 24.80 | -2.06% | 1.22% | 782886 | 1997万 | 16.55 | 26.64 | 48.22 | 64 | 有研粉材 | 2024-01-17 三 | 26.50 | 26.80 | 26.24 | 26.51 | 25.70 | -2.09% | 1.28% | 825969 | 2144万 | 16.9 | 27.2 | 49.23 | 65 | 有研粉材 | 2024-01-16 二 | 26.78 | 27.00 | 26.80 | 26.80 | 26.10 | -0.74% | 1.05% | 677249 | 1789万 | 17.26 | 27.78 | 50.28 | 66 | 有研粉材 | 2024-01-15 一 | 26.64 | 26.83 | 27.00 | 27.00 | 26.31 | 0.63% | 0.71% | 460430 | 1227万 | 17.39 | 27.99 | 50.66 | 67 | 有研粉材 | 2024-01-12 五 | 27.00 | 27.12 | 26.83 | 27.33 | 26.66 | -1.07% | 0.68% | 440409 | 1189万 | 17.28 | 27.81 | 50.34 | 68 | 有研粉材 | 2024-01-11 四 | 26.89 | 27.00 | 27.12 | 27.30 | 26.71 | 0.44% | 0.96% | 617454 | 1668万 | 17.47 | 28.11 | 50.88 | 69 | 有研粉材 | 2024-01-10 三 | 27.10 | 27.15 | 27.00 | 27.25 | 26.30 | -0.55% | 1.09% | 701977 | 1881万 | 17.39 | 27.99 | 50.66 | 70 | 有研粉材 | 2024-01-09 二 | 27.45 | 27.56 | 27.15 | 27.58 | 26.96 | -1.49% | 1.23% | 789949 | 2149万 | 17.49 | 28.14 | 50.94 | 71 | 有研粉材 | 2024-01-08 一 | 27.30 | 27.60 | 27.56 | 27.56 | 26.92 | -0.14% | 1.27% | 815451 | 2222万 | 17.75 | 28.57 | 51.71 | 72 | 有研粉材 | 2024-01-05 五 | 28.06 | 28.03 | 27.60 | 28.65 | 27.24 | -1.53% | 1.49% | 961008 | 2694万 | 17.78 | 28.61 | 51.78 | 73 | 有研粉材 | 2024-01-04 四 | 28.48 | 28.08 | 28.03 | 28.48 | 27.65 | -0.18% | 1.40% | 900725 | 2511万 | 18.05 | 29.06 | 52.59 | 74 | 有研粉材 | 2024-01-03 三 | 28.10 | 28.19 | 28.08 | 28.52 | 27.81 | -0.39% | 1.05% | 673370 | 1895万 | 18.09 | 29.11 | 52.69 | 75 | 有研粉材 | 2024-01-02 二 | 28.54 | 28.17 | 28.19 | 28.54 | 28.06 | 0.07% | 0.85% | 547243 | 1549万 | 18.16 | 29.22 | 52.89 | 76 | 有研粉材 | 2023-12-29 五 | 27.87 | 28.09 | 28.17 | 28.48 | 27.62 | 0.28% | 1.28% | 827517 | 2323万 | 18.14 | 29.2 | 52.85 | 77 | 有研粉材 | 2023-12-28 四 | 28.50 | 27.30 | 28.09 | 28.50 | 26.86 | 2.89% | 2.50% | 1608125 | 4452万 | 18.09 | 29.12 | 52.7 | 78 | 有研粉材 | 2023-12-27 三 | 28.53 | 28.89 | 27.30 | 28.53 | 27.00 | -5.50% | 2.83% | 1825277 | 5010万 | 17.58 | 28.3 | 51.22 | 79 | 有研粉材 | 2023-12-26 二 | 28.82 | 28.50 | 28.89 | 28.89 | 27.58 | 1.37% | 1.41% | 906522 | 2541万 | 18.61 | 29.95 | 54.2 | 80 | 有研粉材 | 2023-12-25 一 | 30.00 | 28.79 | 28.50 | 30.00 | 28.01 | -1.01% | 1.63% | 1047707 | 2978万 | 18.36 | 29.54 | 53.47 | 81 | 有研粉材 | 2023-12-22 五 | 29.11 | 29.06 | 28.79 | 29.33 | 28.51 | -0.93% | 0.74% | 476327 | 1377万 | 18.54 | 29.84 | 54.02 | 82 | 有研粉材 | 2023-12-21 四 | 28.77 | 28.78 | 29.06 | 29.26 | 28.22 | 0.97% | 0.74% | 476087 | 1373万 | 18.72 | 30.12 | 54.52 | 83 | 有研粉材 | 2023-12-20 三 | 29.19 | 29.27 | 28.78 | 29.58 | 28.68 | -1.67% | 0.64% | 409320 | 1191万 | 18.54 | 29.83 | 54 | 84 | 有研粉材 | 2023-12-19 二 | 29.30 | 29.15 | 29.27 | 29.30 | 28.12 | 0.41% | 1.12% | 723148 | 2088万 | 18.85 | 30.34 | 54.92 | 85 | 有研粉材 | 2023-12-18 一 | 29.61 | 30.08 | 29.15 | 30.02 | 29.00 | -3.09% | 1.06% | 683255 | 2015万 | 18.78 | 30.22 | 54.69 | 86 | 有研粉材 | 2023-12-15 五 | 30.55 | 30.61 | 30.08 | 30.72 | 29.82 | -1.73% | 0.95% | 610830 | 1838万 | 19.37 | 31.18 | 56.44 | 87 | 有研粉材 | 2023-12-14 四 | 30.90 | 30.72 | 30.61 | 30.95 | 30.27 | -0.36% | 1.37% | 884448 | 2706万 | 19.72 | 31.73 | 57.43 | 88 | 有研粉材 | 2023-12-13 三 | 30.91 | 30.89 | 30.72 | 31.50 | 30.66 | -0.55% | 1.32% | 853131 | 2651万 | 19.79 | 31.84 | 57.64 | 89 | 有研粉材 | 2023-12-12 二 | 31.32 | 31.00 | 30.89 | 31.32 | 30.60 | -0.35% | 0.84% | 541209 | 1667万 | 19.9 | 32.02 | 57.96 | 90 | 有研粉材 | 2023-12-11 一 | 30.73 | 30.85 | 31.00 | 31.02 | 30.21 | 0.49% | 0.87% | 558680 | 1716万 | 19.97 | 32.13 | 58.16 | 91 | 有研粉材 | 2023-12-08 五 | 30.86 | 30.98 | 30.85 | 31.08 | 30.54 | -0.42% | 0.85% | 544870 | 1674万 | 19.87 | 31.98 | 57.88 | 92 | 有研粉材 | 2023-12-07 四 | 31.28 | 31.41 | 30.98 | 31.28 | 30.62 | -1.37% | 0.93% | 601322 | 1859万 | 19.95 | 32.11 | 58.13 | 93 | 有研粉材 | 2023-12-06 三 | 31.01 | 31.31 | 31.41 | 32.00 | 31.00 | 0.32% | 1.58% | 1019753 | 3213万 | 20.23 | 32.56 | 58.93 | 94 | 有研粉材 | 2023-12-05 二 | 31.31 | 31.50 | 31.31 | 31.72 | 30.86 | -0.60% | 1.47% | 943749 | 2949万 | 20.17 | 32.46 | 58.75 | 95 | 有研粉材 | 2023-12-04 一 | 31.01 | 30.99 | 31.50 | 31.68 | 30.72 | 1.65% | 1.82% | 1174920 | 3671万 | 20.29 | 32.65 | 59.1 | 96 | 有研粉材 | 2023-12-01 五 | 30.78 | 30.78 | 30.99 | 31.08 | 30.39 | 0.68% | 1.17% | 752959 | 2317万 | 19.96 | 32.12 | 58.14 | 97 | 有研粉材 | 2023-11-30 四 | 31.10 | 30.99 | 30.78 | 31.21 | 30.30 | -0.68% | 1.59% | 1021841 | 3139万 | 19.83 | 31.91 | 57.75 | 98 | 有研粉材 | 2023-11-29 三 | 30.76 | 30.72 | 30.99 | 31.48 | 30.42 | 0.88% | 1.77% | 1138056 | 3535万 | 19.96 | 32.12 | 58.14 | 99 | 有研粉材 | 2023-11-28 二 | 30.09 | 30.02 | 30.72 | 30.90 | 29.91 | 2.33% | 1.53% | 986013 | 3015万 | 19.79 | 31.84 | 57.64 | 100 | 有研粉材 | 2023-11-27 一 | 29.91 | 29.97 | 30.02 | 30.26 | 29.66 | 0.17% | 1.02% | 654904 | 1961万 | 19.34 | 31.12 | 56.32 | 101 | 有研粉材 | 2023-11-24 五 | 31.04 | 31.19 | 29.97 | 31.30 | 29.88 | -3.91% | 1.63% | 1052868 | 3188万 | 19.3 | 31.07 | 56.23 | 102 | 有研粉材 | 2023-11-23 四 | 30.81 | 30.78 | 31.19 | 31.31 | 30.59 | 1.33% | 1.17% | 756083 | 2339万 | 20.09 | 32.33 | 58.52 | 103 | 有研粉材 | 2023-11-22 三 | 31.26 | 31.45 | 30.78 | 31.69 | 30.71 | -2.13% | 1.21% | 781335 | 2424万 | 19.83 | 31.91 | 57.75 | 104 | 有研粉材 | 2023-11-21 二 | 31.93 | 31.98 | 31.45 | 32.13 | 31.26 | -1.66% | 1.34% | 863290 | 2729万 | 20.26 | 32.6 | 59.01 | 105 | 有研粉材 | 2023-11-20 一 | 32.73 | 32.60 | 31.98 | 32.75 | 31.64 | -1.90% | 3.27% | 2107538 | 6759万 | 20.6 | 33.15 | 60 | 106 | 有研粉材 | 2023-11-17 五 | 29.52 | 29.77 | 32.60 | 32.96 | 29.52 | 9.51% | 5.35% | 3447156 | 10989万 | 21 | 33.79 | 61.17 | 107 | 有研粉材 | 2023-11-16 四 | 29.97 | 30.01 | 29.77 | 30.46 | 29.50 | -0.80% | 1.12% | 723836 | 2167万 | 19.17 | 30.86 | 55.86 | 108 | 有研粉材 | 2023-11-15 三 | 30.31 | 30.01 | 30.01 | 30.60 | 29.72 | 0.00% | 0.93% | 600517 | 1805万 | 19.33 | 31.11 | 56.31 | 109 | 有研粉材 | 2023-11-14 二 | 30.26 | 30.19 | 30.01 | 30.26 | 29.60 | -0.60% | 1.41% | 910268 | 2724万 | 19.33 | 31.11 | 56.31 | 110 | 有研粉材 | 2023-11-13 一 | 29.52 | 29.40 | 30.19 | 30.21 | 29.11 | 2.69% | 1.76% | 1134129 | 3372万 | 19.45 | 31.29 | 56.64 | 111 | 有研粉材 | 2023-11-10 五 | 29.46 | 29.86 | 29.40 | 29.85 | 28.50 | -1.54% | 1.32% | 852698 | 2502万 | 18.94 | 30.48 | 55.16 | 112 | 有研粉材 | 2023-11-09 四 | 29.92 | 30.18 | 29.86 | 30.46 | 29.50 | -1.06% | 1.72% | 1111043 | 3316万 | 19.23 | 30.95 | 56.02 | 113 | 有研粉材 | 2023-11-08 三 | 30.62 | 30.75 | 30.18 | 30.66 | 29.75 | -1.85% | 2.13% | 1368812 | 4113万 | 19.44 | 31.28 | 56.63 | 114 | 有研粉材 | 2023-11-07 二 | 29.39 | 29.50 | 30.75 | 30.96 | 29.00 | 4.24% | 3.63% | 2339993 | 7055万 | 19.81 | 31.88 | 57.69 | 115 | 有研粉材 | 2023-11-06 一 | 27.66 | 27.29 | 29.50 | 29.70 | 27.46 | 8.10% | 4.28% | 2754536 | 7888万 | 19 | 30.58 | 55.35 | 116 | 有研粉材 | 2023-11-03 五 | 27.08 | 27.24 | 27.29 | 27.75 | 27.01 | 0.18% | 1.72% | 1105819 | 3026万 | 17.58 | 28.29 | 51.2 | 117 | 有研粉材 | 2023-11-02 四 | 27.85 | 27.77 | 27.24 | 28.49 | 27.05 | -1.91% | 1.51% | 970580 | 2678万 | 17.54 | 28.24 | 51.11 | 118 | 有研粉材 | 2023-11-01 三 | 27.60 | 27.54 | 27.77 | 28.29 | 27.44 | 0.84% | 1.70% | 1092524 | 3046万 | 17.89 | 28.79 | 52.1 | 119 | 有研粉材 | 2023-10-31 二 | 28.01 | 28.13 | 27.54 | 28.15 | 27.24 | -2.10% | 1.70% | 1093875 | 3014万 | 17.74 | 28.55 | 51.67 | 120 | 有研粉材 | 2023-10-30 一 | 28.20 | 28.40 | 28.13 | 28.70 | 27.35 | -0.95% | 1.61% | 1036809 | 2895万 | 18.12 | 29.16 | 52.78 | 121 | 有研粉材 | 2023-10-27 五 | 28.47 | 28.41 | 28.40 | 28.78 | 27.36 | -0.04% | 1.12% | 721365 | 2027万 | 18.29 | 29.44 | 55.97 | 122 | 有研粉材 | 2023-10-26 四 | 28.39 | 28.50 | 28.41 | 28.88 | 27.74 | -0.32% | 0.86% | 551238 | 1552万 | 18.3 | 29.45 | 55.99 | 123 | 有研粉材 | 2023-10-25 三 | 28.80 | 28.68 | 28.50 | 29.37 | 28.37 | -0.63% | 0.77% | 495210 | 1422万 | 18.36 | 29.54 | 56.17 | 124 | 有研粉材 | 2023-10-24 二 | 27.87 | 27.45 | 28.68 | 28.77 | 27.05 | 4.48% | 1.28% | 825741 | 2329万 | 18.47 | 29.73 | 56.52 | 125 | 有研粉材 | 2023-10-23 一 | 28.11 | 28.58 | 27.45 | 28.37 | 27.00 | -3.95% | 1.10% | 708207 | 1965万 | 17.68 | 28.45 | 54.1 | 126 | 有研粉材 | 2023-10-20 五 | 28.86 | 28.85 | 28.58 | 29.19 | 28.49 | -0.94% | 0.82% | 529869 | 1529万 | 18.41 | 29.63 | 56.33 | 127 | 有研粉材 | 2023-10-19 四 | 28.70 | 28.92 | 28.85 | 29.38 | 28.12 | -0.24% | 0.93% | 595989 | 1722万 | 18.58 | 29.91 | 56.86 | 128 | 有研粉材 | 2023-10-18 三 | 29.35 | 29.35 | 28.92 | 29.60 | 28.69 | -1.47% | 0.68% | 435831 | 1264万 | 18.63 | 29.98 | 57 | 129 | 有研粉材 | 2023-10-17 二 | 29.14 | 29.26 | 29.35 | 29.58 | 28.81 | 0.31% | 0.56% | 359978 | 1050万 | 18.9 | 30.42 | 57.84 | 130 | 有研粉材 | 2023-10-16 一 | 29.37 | 29.39 | 29.26 | 29.37 | 28.66 | -0.44% | 0.94% | 602272 | 1748万 | 18.85 | 30.33 | 57.67 | 131 | 有研粉材 | 2023-10-13 五 | 29.76 | 29.88 | 29.39 | 29.87 | 29.21 | -1.64% | 0.90% | 581266 | 1715万 | 18.93 | 30.47 | 57.92 | 132 | 有研粉材 | 2023-10-12 四 | 29.40 | 29.39 | 29.88 | 29.93 | 29.25 | 1.67% | 1.05% | 678083 | 2010万 | 19.25 | 30.97 | 58.89 | 133 | 有研粉材 | 2023-10-11 三 | 29.45 | 29.47 | 29.39 | 30.03 | 29.00 | -0.27% | 1.21% | 776241 | 2287万 | 18.93 | 30.47 | 57.92 | 134 | 有研粉材 | 2023-10-10 二 | 30.80 | 30.59 | 29.47 | 30.80 | 29.25 | -3.66% | 1.55% | 999780 | 2974万 | 18.98 | 30.55 | 58.08 | 135 | 有研粉材 | 2023-10-09 一 | 31.32 | 31.43 | 30.59 | 31.42 | 30.42 | -2.67% | 1.34% | 862881 | 2661万 | 19.7 | 31.71 | 60.29 | 136 | 有研粉材 | 2023-09-28 四 | 30.86 | 30.86 | 31.43 | 31.55 | 30.46 | 1.85% | 1.74% | 1120688 | 3490万 | 20.24 | 32.58 | 61.94 | 137 | 有研粉材 | 2023-09-27 三 | 30.37 | 30.53 | 30.86 | 30.99 | 30.10 | 1.08% | 1.41% | 907542 | 2787万 | 19.88 | 31.99 | 60.82 | 138 | 有研粉材 | 2023-09-26 二 | 30.33 | 30.49 | 30.53 | 30.85 | 29.91 | 0.13% | 0.93% | 601314 | 1827万 | 19.66 | 31.65 | 60.17 | 139 | 有研粉材 | 2023-09-25 一 | 30.70 | 30.49 | 30.49 | 31.08 | 29.81 | 0.00% | 1.02% | 657848 | 1995万 | 19.64 | 31.61 | 60.09 | 140 | 有研粉材 | 2023-09-22 五 | 29.62 | 29.67 | 30.49 | 30.56 | 29.10 | 2.76% | 0.99% | 634726 | 1899万 | 19.64 | 31.61 | 60.09 | 141 | 有研粉材 | 2023-09-21 四 | 29.59 | 29.55 | 29.67 | 29.92 | 29.25 | 0.41% | 0.84% | 540434 | 1598万 | 19.11 | 30.76 | 58.47 | 142 | 有研粉材 | 2023-09-20 三 | 30.12 | 30.45 | 29.55 | 30.29 | 29.36 | -2.96% | 1.06% | 680497 | 2021万 | 19.03 | 30.63 | 58.24 | 143 | 有研粉材 | 2023-09-19 二 | 31.06 | 30.92 | 30.45 | 31.50 | 30.06 | -1.52% | 1.17% | 756540 | 2301万 | 19.61 | 31.56 | 60.01 | 144 | 有研粉材 | 2023-09-18 一 | 30.00 | 30.09 | 30.92 | 30.96 | 29.80 | 2.76% | 1.61% | 1035568 | 3168万 | 19.92 | 32.05 | 60.94 | 145 | 有研粉材 | 2023-09-15 五 | 30.56 | 30.50 | 30.09 | 30.68 | 29.74 | -1.34% | 0.96% | 617518 | 1857万 | 19.38 | 31.19 | 59.3 | 146 | 有研粉材 | 2023-09-14 四 | 30.02 | 30.57 | 30.50 | 30.52 | 29.50 | -0.23% | 0.81% | 520637 | 1571万 | 19.64 | 31.62 | 60.11 | 147 | 有研粉材 | 2023-09-13 三 | 30.65 | 30.78 | 30.57 | 30.93 | 30.06 | -0.68% | 1.33% | 856277 | 2613万 | 19.69 | 31.69 | 60.25 | 148 | 有研粉材 | 2023-09-12 二 | 31.95 | 32.12 | 30.78 | 32.56 | 30.58 | -4.17% | 1.82% | 1172161 | 3636万 | 19.83 | 31.91 | 60.66 | 149 | 有研粉材 | 2023-09-11 一 | 30.85 | 30.66 | 32.12 | 32.42 | 30.75 | 4.76% | 2.36% | 1521390 | 4815万 | 20.69 | 33.3 | 63.3 | 150 | 有研粉材 | 2023-09-08 五 | 30.54 | 30.34 | 30.66 | 30.95 | 30.31 | 1.05% | 1.05% | 674895 | 2063万 | 19.75 | 31.78 | 60.42 | 151 | 有研粉材 | 2023-09-07 四 | 31.50 | 31.20 | 30.34 | 31.50 | 30.29 | -2.76% | 1.17% | 751125 | 2303万 | 19.54 | 31.45 | 59.79 | 152 | 有研粉材 | 2023-09-06 三 | 31.14 | 31.00 | 31.20 | 31.37 | 30.84 | 0.65% | 1.21% | 779535 | 2428万 | 20.1 | 32.34 | 61.49 | 153 | 有研粉材 | 2023-09-05 二 | 31.20 | 31.30 | 31.00 | 31.90 | 30.72 | -0.96% | 1.24% | 797642 | 2487万 | 19.97 | 32.13 | 61.09 | 154 | 有研粉材 | 2023-09-04 一 | 30.85 | 30.49 | 31.30 | 31.57 | 29.99 | 2.66% | 2.34% | 1506617 | 4647万 | 20.16 | 32.45 | 61.69 | 155 | 有研粉材 | 2023-09-01 五 | 30.55 | 30.56 | 30.49 | 31.11 | 29.84 | -0.23% | 1.75% | 1129355 | 3434万 | 19.64 | 31.61 | 60.09 | 156 | 有研粉材 | 2023-08-31 四 | 30.99 | 30.61 | 30.56 | 32.18 | 30.15 | -0.16% | 2.72% | 1751464 | 5425万 | 19.68 | 31.68 | 60.23 | 157 | 有研粉材 | 2023-08-30 三 | 29.12 | 29.03 | 30.61 | 30.70 | 29.12 | 5.44% | 2.71% | 1742413 | 5236万 | 19.72 | 31.73 | 60.33 | 158 | 有研粉材 | 2023-08-29 二 | 28.21 | 28.50 | 29.03 | 29.30 | 28.08 | 1.86% | 3.48% | 2239305 | 6479万 | 18.7 | 30.09 | 57.21 | 159 | 有研粉材 | 2023-08-28 一 | 31.98 | 31.08 | 28.50 | 31.98 | 27.50 | -8.30% | 4.01% | 2582818 | 7454万 | 18.36 | 29.54 | 56.17 | 160 | 有研粉材 | 2023-08-25 五 | 32.81 | 33.10 | 31.08 | 33.19 | 30.22 | -6.10% | 3.58% | 2307576 | 7234万 | 20.02 | 32.22 | 61.25 | 161 | 有研粉材 | 2023-08-23 三 | 36.96 | 36.79 | 35.20 | 37.57 | 35.00 | -4.32% | 1.96% | 1263556 | 4617万 | 22.67 | 36.49 | 69.37 | 162 | 有研粉材 | 2023-08-22 二 | 36.00 | 36.28 | 36.79 | 37.01 | 35.40 | 1.41% | 0.96% | 619993 | 2250万 | 23.7 | 38.14 | 72.51 |
|
行情刷新 | 流通股东
|