| 股票名称 | 代码 688503 | 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 | 聚和材料 | 2024-04-30 二 | 56.50 | 56.20 | 55.24 | 56.50 | 55.03 | -1.71% | 0.72% | 863320 | 4778万 | 66.27 | 91.49 | 23.22 | 2 | 聚和材料 | 2024-04-29 一 | 53.00 | 54.05 | 56.20 | 56.30 | 52.99 | 3.98% | 2.09% | 2507882 | 13769万 | 67.42 | 93.08 | 23.62 | 3 | 聚和材料 | 2024-04-26 五 | 50.55 | 50.98 | 54.05 | 55.00 | 50.55 | 6.02% | 1.64% | 1964113 | 10423万 | 64.84 | 89.52 | 20.25 | 4 | 聚和材料 | 2024-04-25 四 | 51.40 | 51.33 | 50.98 | 52.50 | 50.45 | -0.68% | 0.81% | 969110 | 4992万 | 61.16 | 84.44 | 19.1 | 5 | 聚和材料 | 2024-04-24 三 | 53.44 | 53.14 | 51.33 | 53.44 | 50.50 | -3.41% | 1.62% | 1941493 | 9960万 | 61.58 | 85.02 | 19.23 | 6 | 聚和材料 | 2024-04-23 二 | 52.34 | 52.32 | 53.14 | 53.48 | 51.20 | 1.57% | 1.02% | 1228414 | 6450万 | 63.75 | 88.01 | 19.91 | 7 | 聚和材料 | 2024-04-22 一 | 54.00 | 53.60 | 52.32 | 54.43 | 52.20 | -2.39% | 0.82% | 983487 | 5204万 | 62.76 | 86.66 | 19.6 | 8 | 聚和材料 | 2024-04-19 五 | 56.77 | 56.95 | 53.60 | 56.77 | 52.80 | -5.88% | 1.47% | 1760842 | 9509万 | 64.3 | 88.78 | 20.08 | 9 | 聚和材料 | 2024-04-18 四 | 57.14 | 57.14 | 56.95 | 57.57 | 56.03 | -0.33% | 0.60% | 718754 | 4090万 | 68.32 | 94.33 | 21.34 | 10 | 聚和材料 | 2024-04-17 三 | 55.10 | 54.68 | 57.14 | 57.50 | 55.10 | 4.50% | 1.28% | 1537391 | 8736万 | 68.54 | 94.64 | 21.41 | 11 | 聚和材料 | 2024-04-16 二 | 56.70 | 57.00 | 54.68 | 56.96 | 53.22 | -4.07% | 1.64% | 1968971 | 10745万 | 65.59 | 90.57 | 20.49 | 12 | 聚和材料 | 2024-04-15 一 | 57.01 | 56.67 | 57.00 | 57.78 | 55.80 | 0.58% | 1.24% | 1489795 | 8445万 | 68.38 | 94.41 | 21.36 | 13 | 聚和材料 | 2024-04-12 五 | 59.22 | 58.63 | 56.67 | 59.22 | 56.55 | -3.34% | 1.20% | 1443802 | 8291万 | 67.98 | 93.86 | 21.23 | 14 | 聚和材料 | 2024-04-11 四 | 56.51 | 57.35 | 58.63 | 59.59 | 56.21 | 2.23% | 1.70% | 2038411 | 11954万 | 70.33 | 97.11 | 21.97 | 15 | 聚和材料 | 2024-04-10 三 | 59.10 | 59.29 | 57.35 | 61.60 | 56.58 | -3.27% | 3.37% | 4040900 | 23934万 | 68.8 | 94.99 | 21.49 | 16 | 聚和材料 | 2024-04-09 二 | 57.19 | 56.27 | 59.29 | 59.42 | 56.61 | 5.37% | 1.87% | 2240358 | 13013万 | 71.12 | 98.2 | 22.21 | 17 | 聚和材料 | 2024-04-08 一 | 55.58 | 56.31 | 56.27 | 57.50 | 55.06 | -0.07% | 1.09% | 1307141 | 7351万 | 67.5 | 93.2 | 21.08 | 18 | 聚和材料 | 2024-04-03 三 | 56.00 | 56.42 | 56.31 | 57.45 | 55.05 | -0.19% | 1.57% | 1882513 | 10540万 | 67.55 | 93.27 | 21.1 | 19 | 聚和材料 | 2024-04-02 二 | 57.21 | 57.41 | 56.42 | 57.75 | 54.50 | -1.72% | 2.96% | 3551662 | 19823万 | 67.68 | 93.45 | 21.14 | 20 | 聚和材料 | 2024-04-01 一 | 58.20 | 57.59 | 57.41 | 61.00 | 56.77 | -0.31% | 2.39% | 2872770 | 16848万 | 68.87 | 95.09 | 21.51 | 21 | 聚和材料 | 2024-03-29 五 | 57.97 | 57.62 | 57.59 | 58.96 | 56.57 | -0.05% | 1.14% | 1372298 | 7862万 | 69.08 | 95.39 | 21.37 | 22 | 聚和材料 | 2024-03-28 四 | 57.61 | 57.60 | 57.62 | 59.95 | 57.36 | 0.03% | 1.64% | 1972672 | 11553万 | 69.12 | 95.43 | 21.38 | 23 | 聚和材料 | 2024-03-27 三 | 61.62 | 62.00 | 57.60 | 62.00 | 57.30 | -7.10% | 1.64% | 1965720 | 11727万 | 69.1 | 95.4 | 21.37 | 24 | 聚和材料 | 2024-03-26 二 | 61.00 | 60.77 | 62.00 | 62.25 | 59.00 | 2.02% | 2.21% | 2647422 | 16037万 | 74.37 | 102.69 | 23 | 25 | 聚和材料 | 2024-03-25 一 | 58.97 | 59.11 | 60.77 | 61.98 | 58.36 | 2.81% | 1.58% | 1896093 | 11470万 | 72.9 | 100.65 | 22.55 | 26 | 聚和材料 | 2024-03-22 五 | 60.00 | 59.95 | 59.11 | 60.50 | 58.05 | -1.40% | 1.03% | 1238894 | 7318万 | 70.91 | 97.9 | 21.93 | 27 | 聚和材料 | 2024-03-21 四 | 60.46 | 60.52 | 59.95 | 61.14 | 59.82 | -0.94% | 0.99% | 1193003 | 7202万 | 71.92 | 99.29 | 22.24 | 28 | 聚和材料 | 2024-03-20 三 | 60.00 | 60.59 | 60.52 | 61.33 | 59.58 | -0.12% | 1.35% | 1614113 | 9718万 | 72.6 | 100.24 | 22.45 | 29 | 聚和材料 | 2024-03-19 二 | 61.63 | 62.56 | 60.59 | 62.70 | 59.60 | -3.15% | 2.99% | 3581507 | 21621万 | 72.68 | 100.35 | 22.48 | 30 | 聚和材料 | 2024-03-18 一 | 62.24 | 61.59 | 62.56 | 62.70 | 59.50 | 1.57% | 2.81% | 3374278 | 20596万 | 75.05 | 103.62 | 23.21 | 31 | 聚和材料 | 2024-03-15 五 | 60.93 | 61.30 | 61.59 | 61.98 | 58.99 | 0.47% | 2.87% | 3441671 | 20783万 | 73.88 | 102.01 | 22.85 | 32 | 聚和材料 | 2024-03-14 四 | 64.03 | 64.30 | 61.30 | 67.56 | 60.70 | -4.67% | 3.26% | 3908118 | 24730万 | 73.54 | 101.53 | 22.74 | 33 | 聚和材料 | 2024-03-08 五 | 55.00 | 54.61 | 60.40 | 60.90 | 55.00 | 10.60% | 3.73% | 4471448 | 26291万 | 72.46 | 100.04 | 22.41 | 34 | 聚和材料 | 2024-03-07 四 | 55.78 | 56.01 | 54.61 | 58.00 | 54.50 | -2.50% | 1.53% | 1829992 | 10208万 | 65.51 | 90.45 | 20.26 | 35 | 聚和材料 | 2024-03-06 三 | 54.30 | 54.61 | 56.01 | 58.33 | 53.51 | 2.56% | 3.07% | 3686467 | 20859万 | 67.19 | 92.77 | 20.78 | 36 | 聚和材料 | 2024-03-05 二 | 55.00 | 55.70 | 54.61 | 56.97 | 53.55 | -1.96% | 2.25% | 2693991 | 14773万 | 65.51 | 90.45 | 20.26 | 37 | 聚和材料 | 2024-03-04 一 | 53.30 | 53.30 | 55.70 | 55.99 | 52.88 | 4.50% | 1.98% | 2370196 | 12902万 | 66.82 | 92.25 | 20.66 | 38 | 聚和材料 | 2024-03-01 五 | 53.05 | 53.31 | 53.30 | 54.50 | 52.50 | -0.02% | 1.64% | 1965839 | 10474万 | 63.94 | 88.28 | 19.77 | 39 | 聚和材料 | 2024-02-29 四 | 50.10 | 50.08 | 53.31 | 53.56 | 50.05 | 6.45% | 1.85% | 2217515 | 11604万 | 63.95 | 88.3 | 19.78 | 40 | 聚和材料 | 2024-02-28 三 | 53.02 | 53.22 | 50.08 | 54.65 | 50.08 | -5.90% | 2.72% | 3267893 | 17184万 | 60.08 | 82.95 | 18.58 | 41 | 聚和材料 | 2024-02-27 二 | 49.19 | 49.73 | 53.22 | 53.66 | 48.60 | 7.02% | 2.83% | 3400582 | 17396万 | 63.84 | 88.15 | 19.74 | 42 | 聚和材料 | 2024-02-26 一 | 48.60 | 50.63 | 49.73 | 50.77 | 47.67 | -1.78% | 2.49% | 2981848 | 14711万 | 59.66 | 82.37 | 18.45 | 43 | 聚和材料 | 2024-02-23 五 | 50.80 | 50.30 | 50.63 | 52.95 | 49.70 | 0.66% | 2.25% | 2700728 | 13811万 | 60.74 | 83.86 | 15.84 | 44 | 聚和材料 | 2024-02-22 四 | 48.47 | 48.05 | 50.30 | 51.37 | 48.09 | 4.68% | 2.31% | 2769745 | 13912万 | 60.34 | 83.31 | 15.74 | 45 | 聚和材料 | 2024-02-21 三 | 46.74 | 47.11 | 48.05 | 49.89 | 46.20 | 2.00% | 1.98% | 2372251 | 11468万 | 57.64 | 79.58 | 15.03 | 46 | 聚和材料 | 2024-02-20 二 | 47.01 | 47.36 | 47.11 | 47.99 | 45.90 | -0.53% | 1.28% | 1535151 | 7183万 | 56.51 | 78.03 | 14.74 | 47 | 聚和材料 | 2024-02-19 一 | 45.01 | 45.73 | 47.36 | 47.46 | 44.89 | 3.56% | 2.42% | 2903514 | 13470万 | 56.81 | 78.44 | 14.82 | 48 | 聚和材料 | 2024-02-08 四 | 42.75 | 42.60 | 45.73 | 46.10 | 42.02 | 7.35% | 3.43% | 4113781 | 18187万 | 54.86 | 75.74 | 14.31 | 49 | 聚和材料 | 2024-02-07 三 | 43.12 | 43.00 | 42.60 | 44.39 | 41.69 | -0.93% | 3.65% | 4375146 | 18896万 | 51.1 | 70.56 | 13.33 | 50 | 聚和材料 | 2024-02-06 二 | 38.08 | 37.35 | 43.00 | 43.34 | 38.08 | 15.13% | 3.40% | 4077298 | 16641万 | 51.58 | 71.22 | 13.45 | 51 | 聚和材料 | 2024-02-05 一 | 39.88 | 40.42 | 37.35 | 40.36 | 35.30 | -7.60% | 3.08% | 3691348 | 13850万 | 44.8 | 61.86 | 11.68 | 52 | 聚和材料 | 2024-02-02 五 | 43.55 | 43.64 | 40.42 | 43.86 | 38.70 | -7.38% | 3.53% | 4239430 | 17438万 | 48.49 | 66.95 | 12.64 | 53 | 聚和材料 | 2024-02-01 四 | 42.98 | 43.51 | 43.64 | 45.01 | 42.58 | 0.30% | 2.67% | 3206889 | 14076万 | 52.35 | 72.28 | 13.65 | 54 | 聚和材料 | 2024-01-31 三 | 45.25 | 45.55 | 43.51 | 46.43 | 43.20 | -4.48% | 2.99% | 3586095 | 15948万 | 52.19 | 72.06 | 13.61 | 55 | 聚和材料 | 2024-01-30 二 | 45.89 | 46.00 | 45.55 | 47.48 | 45.03 | -0.98% | 2.27% | 2725757 | 12622万 | 54.64 | 75.44 | 14.25 | 56 | 聚和材料 | 2024-01-29 一 | 51.88 | 51.65 | 46.00 | 51.88 | 45.88 | -10.94% | 4.21% | 5047187 | 24267万 | 55.18 | 76.19 | 14.39 | 57 | 聚和材料 | 2024-01-26 五 | 52.71 | 52.50 | 51.65 | 53.97 | 51.56 | -1.62% | 2.35% | 2815055 | 14734万 | 61.96 | 85.55 | 16.16 | 58 | 聚和材料 | 2024-01-25 四 | 52.55 | 53.00 | 52.50 | 53.24 | 50.68 | -0.94% | 4.00% | 4796309 | 24955万 | 62.98 | 86.95 | 16.42 | 59 | 聚和材料 | 2024-01-24 三 | 57.70 | 57.49 | 53.00 | 58.16 | 51.47 | -7.81% | 5.22% | 6261695 | 33756万 | 63.58 | 87.78 | 16.58 | 60 | 聚和材料 | 2024-01-23 二 | 55.00 | 55.50 | 57.49 | 59.59 | 54.80 | 3.59% | 3.70% | 4438249 | 25632万 | 68.96 | 95.22 | 17.98 | 61 | 聚和材料 | 2024-01-22 一 | 56.80 | 56.99 | 55.50 | 57.30 | 54.11 | -2.61% | 2.78% | 3336608 | 18647万 | 66.58 | 91.92 | 17.36 | 62 | 聚和材料 | 2024-01-19 五 | 57.17 | 57.40 | 56.99 | 58.77 | 55.02 | -0.71% | 3.97% | 4762433 | 27245万 | 68.36 | 94.39 | 17.83 | 63 | 聚和材料 | 2024-01-18 四 | 56.50 | 56.99 | 57.40 | 58.13 | 55.70 | 0.72% | 3.53% | 4236742 | 24127万 | 68.86 | 95.07 | 17.96 | 64 | 聚和材料 | 2024-01-17 三 | 59.33 | 59.83 | 56.99 | 59.33 | 56.70 | -4.75% | 3.44% | 4132489 | 23898万 | 68.36 | 94.39 | 17.83 | 65 | 聚和材料 | 2024-01-16 二 | 58.30 | 59.18 | 59.83 | 61.99 | 57.00 | 1.10% | 3.82% | 4578955 | 27378万 | 71.77 | 99.1 | 18.72 | 66 | 聚和材料 | 2024-01-15 一 | 58.62 | 59.61 | 59.18 | 60.75 | 57.59 | -0.72% | 3.96% | 4745051 | 28178万 | 70.99 | 98.02 | 18.51 | 67 | 聚和材料 | 2024-01-12 五 | 56.64 | 57.02 | 59.61 | 61.65 | 56.35 | 4.54% | 4.90% | 5881542 | 35018万 | 71.51 | 98.73 | 18.65 | 68 | 聚和材料 | 2024-01-11 四 | 55.02 | 55.02 | 57.02 | 57.50 | 55.00 | 3.64% | 4.59% | 5506212 | 31066万 | 68.4 | 94.44 | 17.84 | 69 | 聚和材料 | 2024-01-10 三 | 52.88 | 53.33 | 55.02 | 57.48 | 52.54 | 3.17% | 5.04% | 6046834 | 33515万 | 66 | 91.13 | 17.21 | 70 | 聚和材料 | 2024-01-09 二 | 51.55 | 51.14 | 53.33 | 53.66 | 50.20 | 4.28% | 3.49% | 4190599 | 22016万 | 63.97 | 88.33 | 16.68 | 71 | 聚和材料 | 2024-01-08 一 | 50.10 | 50.12 | 51.14 | 52.97 | 49.65 | 2.04% | 3.59% | 3987431 | 20542万 | 56.83 | 84.7 | 16 | 72 | 聚和材料 | 2024-01-05 五 | 51.10 | 51.15 | 50.12 | 52.01 | 49.70 | -2.01% | 1.87% | 2079260 | 10557万 | 55.7 | 83.01 | 15.68 | 73 | 聚和材料 | 2024-01-04 四 | 51.85 | 51.97 | 51.15 | 51.85 | 49.92 | -1.58% | 2.30% | 2558541 | 12937万 | 56.84 | 84.72 | 16 | 74 | 聚和材料 | 2024-01-03 三 | 53.00 | 52.80 | 51.97 | 53.27 | 51.30 | -1.57% | 2.04% | 2268019 | 11806万 | 57.75 | 86.08 | 16.26 | 75 | 聚和材料 | 2024-01-02 二 | 53.57 | 53.60 | 52.80 | 53.57 | 51.96 | -1.49% | 2.31% | 2569662 | 13558万 | 58.68 | 87.45 | 16.52 | 76 | 聚和材料 | 2023-12-29 五 | 55.00 | 54.72 | 53.60 | 55.22 | 53.13 | -2.05% | 4.18% | 4641466 | 24970万 | 59.57 | 88.78 | 16.77 | 77 | 聚和材料 | 2023-12-28 四 | 49.98 | 50.38 | 54.72 | 55.57 | 49.98 | 8.61% | 5.16% | 5732448 | 30931万 | 60.81 | 90.63 | 17.12 | 78 | 聚和材料 | 2023-12-27 三 | 50.03 | 50.11 | 50.38 | 50.60 | 49.01 | 0.54% | 2.35% | 2606854 | 12975万 | 55.99 | 83.44 | 15.76 | 79 | 聚和材料 | 2023-12-26 二 | 50.80 | 51.01 | 50.11 | 51.31 | 49.60 | -1.76% | 2.38% | 2648584 | 13344万 | 55.69 | 83 | 15.68 | 80 | 聚和材料 | 2023-12-25 一 | 51.20 | 51.25 | 51.01 | 51.67 | 49.96 | -0.47% | 2.96% | 3289195 | 16636万 | 56.69 | 84.49 | 15.96 | 81 | 聚和材料 | 2023-12-22 五 | 50.00 | 50.44 | 51.25 | 52.49 | 49.50 | 1.61% | 4.39% | 4883805 | 24855万 | 56.95 | 84.88 | 16.03 | 82 | 聚和材料 | 2023-12-21 四 | 48.20 | 48.16 | 50.44 | 52.00 | 47.80 | 4.73% | 4.19% | 4661508 | 23253万 | 56.05 | 83.54 | 15.78 | 83 | 聚和材料 | 2023-12-20 三 | 47.96 | 47.99 | 48.16 | 48.66 | 47.48 | 0.35% | 1.63% | 1816001 | 8722万 | 53.52 | 79.77 | 15.07 | 84 | 聚和材料 | 2023-12-19 二 | 47.30 | 47.28 | 47.99 | 48.98 | 47.12 | 1.50% | 1.61% | 1783873 | 8575万 | 53.33 | 79.48 | 15.01 | 85 | 聚和材料 | 2023-12-18 一 | 48.88 | 48.88 | 47.28 | 48.93 | 47.18 | -3.27% | 1.60% | 1783560 | 8539万 | 52.54 | 78.31 | 14.79 | 86 | 聚和材料 | 2023-12-15 五 | 49.00 | 48.85 | 48.88 | 50.10 | 48.82 | 0.06% | 2.02% | 2239353 | 11071万 | 54.32 | 80.96 | 15.29 | 87 | 聚和材料 | 2023-12-14 四 | 49.60 | 49.18 | 48.85 | 50.65 | 48.70 | -0.67% | 1.88% | 2094673 | 10362万 | 54.29 | 80.91 | 15.28 | 88 | 聚和材料 | 2023-12-13 三 | 51.75 | 51.62 | 49.18 | 51.82 | 49.15 | -4.73% | 2.13% | 2368771 | 11838万 | 54.65 | 81.46 | 15.39 | 89 | 聚和材料 | 2023-12-12 二 | 52.00 | 52.06 | 51.62 | 52.56 | 51.50 | -0.85% | 2.27% | 2522824 | 13105万 | 57.36 | 85.5 | 16.15 | 90 | 聚和材料 | 2023-12-11 一 | 55.65 | 56.28 | 52.06 | 55.65 | 50.70 | -7.50% | 4.64% | 5151679 | 26945万 | 57.85 | 86.23 | 16.29 | 91 | 聚和材料 | 2023-12-08 五 | 56.30 | 56.32 | 56.28 | 57.41 | 56.13 | -0.07% | 1.70% | 652446 | 3694万 | 21.66 | 93.22 | 17.61 | 92 | 聚和材料 | 2023-12-07 四 | 56.40 | 56.38 | 56.32 | 56.56 | 55.45 | -0.11% | 1.72% | 663808 | 3713万 | 21.67 | 93.28 | 17.62 | 93 | 聚和材料 | 2023-12-06 三 | 55.91 | 55.91 | 56.38 | 57.23 | 55.72 | 0.84% | 2.37% | 913154 | 5178万 | 21.7 | 93.38 | 17.64 | 94 | 聚和材料 | 2023-12-05 二 | 57.39 | 57.55 | 55.91 | 58.10 | 55.90 | -2.85% | 2.39% | 918005 | 5232万 | 21.52 | 92.6 | 17.49 | 95 | 聚和材料 | 2023-12-04 一 | 58.04 | 57.75 | 57.55 | 58.40 | 57.40 | -0.35% | 2.08% | 800860 | 4631万 | 22.15 | 95.32 | 18 | 96 | 聚和材料 | 2023-12-01 五 | 59.00 | 59.35 | 57.75 | 59.38 | 57.13 | -2.70% | 3.54% | 1361379 | 7892万 | 22.22 | 95.65 | 18.07 | 97 | 聚和材料 | 2023-11-30 四 | 61.12 | 61.19 | 59.35 | 61.45 | 59.26 | -3.01% | 2.94% | 1130673 | 6780万 | 22.84 | 98.3 | 18.57 | 98 | 聚和材料 | 2023-11-29 三 | 62.27 | 62.24 | 61.19 | 62.27 | 61.04 | -1.69% | 2.17% | 834950 | 5130万 | 23.55 | 101.35 | 19.14 | 99 | 聚和材料 | 2023-11-28 二 | 62.55 | 62.60 | 62.24 | 62.55 | 61.62 | -0.58% | 2.39% | 918629 | 5697万 | 23.95 | 103.09 | 19.47 | 100 | 聚和材料 | 2023-11-27 一 | 62.02 | 62.00 | 62.60 | 63.00 | 61.52 | 0.97% | 2.28% | 876419 | 5465万 | 24.09 | 103.68 | 19.58 | 101 | 聚和材料 | 2023-11-24 五 | 63.25 | 63.25 | 62.00 | 63.34 | 62.00 | -1.98% | 1.71% | 656751 | 4092万 | 23.86 | 102.69 | 19.4 | 102 | 聚和材料 | 2023-11-23 四 | 62.53 | 62.86 | 63.25 | 63.58 | 62.53 | 0.62% | 1.88% | 722089 | 4558万 | 24.34 | 104.76 | 19.79 | 103 | 聚和材料 | 2023-11-22 三 | 64.00 | 64.46 | 62.86 | 64.64 | 62.51 | -2.48% | 3.35% | 1288649 | 8160万 | 24.19 | 104.11 | 19.66 | 104 | 聚和材料 | 2023-11-21 二 | 66.68 | 66.68 | 64.46 | 66.76 | 64.33 | -3.33% | 4.48% | 1725734 | 11251万 | 24.81 | 106.76 | 20.17 | 105 | 聚和材料 | 2023-11-20 一 | 67.52 | 67.50 | 66.68 | 67.76 | 65.50 | -1.21% | 4.81% | 1851384 | 12302万 | 25.66 | 110.44 | 20.86 | 106 | 聚和材料 | 2023-11-17 五 | 68.00 | 68.58 | 67.50 | 69.23 | 67.10 | -1.57% | 3.72% | 1430355 | 9710万 | 25.98 | 111.8 | 21.12 | 107 | 聚和材料 | 2023-11-16 四 | 70.40 | 71.20 | 68.58 | 70.56 | 68.31 | -3.68% | 2.54% | 977909 | 6735万 | 26.39 | 113.59 | 21.45 | 108 | 聚和材料 | 2023-11-15 三 | 71.50 | 70.57 | 71.20 | 72.70 | 70.63 | 0.89% | 2.73% | 1050407 | 7545万 | 27.4 | 117.93 | 22.27 | 109 | 聚和材料 | 2023-11-14 二 | 71.18 | 71.16 | 70.57 | 71.54 | 69.66 | -0.83% | 2.44% | 940024 | 6605万 | 27.16 | 116.88 | 22.08 | 110 | 聚和材料 | 2023-11-13 一 | 69.20 | 69.07 | 71.16 | 71.69 | 68.62 | 3.03% | 3.26% | 1255584 | 8802万 | 27.39 | 117.86 | 22.26 | 111 | 聚和材料 | 2023-11-10 五 | 71.60 | 71.56 | 69.07 | 71.86 | 68.69 | -3.48% | 2.92% | 1123154 | 7804万 | 26.58 | 114.4 | 21.61 | 112 | 聚和材料 | 2023-11-09 四 | 66.06 | 66.65 | 71.56 | 72.52 | 65.96 | 7.37% | 6.92% | 2663500 | 18738万 | 27.54 | 118.52 | 22.39 | 113 | 聚和材料 | 2023-11-08 三 | 65.33 | 65.33 | 66.65 | 67.38 | 65.02 | 2.02% | 2.56% | 984548 | 6547万 | 25.65 | 110.39 | 20.85 | 114 | 聚和材料 | 2023-11-07 二 | 65.90 | 65.90 | 65.33 | 65.90 | 64.92 | -0.86% | 1.44% | 554541 | 3625万 | 25.14 | 108.2 | 20.44 | 115 | 聚和材料 | 2023-11-06 一 | 64.43 | 64.21 | 65.90 | 66.90 | 64.37 | 2.63% | 2.83% | 1090646 | 7212万 | 25.36 | 109.15 | 20.62 | 116 | 聚和材料 | 2023-11-03 五 | 62.70 | 61.97 | 64.21 | 64.80 | 62.06 | 3.61% | 2.31% | 888101 | 5685万 | 24.71 | 106.35 | 20.09 | 117 | 聚和材料 | 2023-11-02 四 | 64.40 | 64.40 | 61.97 | 64.87 | 61.87 | -3.77% | 1.81% | 697659 | 4389万 | 23.85 | 102.64 | 19.39 | 118 | 聚和材料 | 2023-11-01 三 | 65.41 | 65.47 | 64.40 | 65.71 | 64.01 | -1.63% | 2.08% | 800096 | 5182万 | 24.78 | 106.66 | 20.15 | 119 | 聚和材料 | 2023-10-31 二 | 68.51 | 65.67 | 65.47 | 69.00 | 64.22 | -0.30% | 3.52% | 1355543 | 8976万 | 25.2 | 108.44 | 20.48 | 120 | 聚和材料 | 2023-10-30 一 | 62.28 | 62.83 | 65.67 | 65.97 | 61.58 | 4.52% | 3.30% | 1270210 | 8107万 | 25.27 | 108.77 | 24.47 | 121 | 聚和材料 | 2023-10-27 五 | 60.49 | 60.40 | 62.83 | 63.47 | 59.44 | 4.02% | 2.74% | 1052806 | 6484万 | 24.18 | 104.06 | 23.41 | 122 | 聚和材料 | 2023-10-26 四 | 62.64 | 63.15 | 60.40 | 63.00 | 59.21 | -4.35% | 3.27% | 1260014 | 7582万 | 23.24 | 100.04 | 22.5 | 123 | 聚和材料 | 2023-10-25 三 | 66.40 | 65.50 | 63.15 | 66.40 | 62.45 | -3.59% | 2.94% | 1132789 | 7220万 | 24.3 | 104.59 | 23.53 | 124 | 聚和材料 | 2023-10-24 二 | 64.86 | 64.01 | 65.50 | 66.32 | 63.50 | 2.33% | 1.44% | 553572 | 3616万 | 25.21 | 108.49 | 24.4 | 125 | 聚和材料 | 2023-10-23 一 | 66.80 | 67.18 | 64.01 | 66.82 | 63.65 | -4.72% | 1.88% | 723647 | 4677万 | 24.63 | 106.02 | 23.85 | 126 | 聚和材料 | 2023-10-20 五 | 66.09 | 66.62 | 67.18 | 68.81 | 65.80 | 0.84% | 1.88% | 721969 | 4896万 | 25.85 | 111.27 | 25.03 | 127 | 聚和材料 | 2023-10-19 四 | 66.00 | 66.33 | 66.62 | 67.59 | 65.82 | 0.44% | 1.29% | 494526 | 3297万 | 25.64 | 110.34 | 24.82 | 128 | 聚和材料 | 2023-10-18 三 | 68.37 | 68.63 | 66.33 | 68.37 | 66.09 | -3.35% | 1.37% | 526630 | 3517万 | 25.53 | 109.86 | 24.71 | 129 | 聚和材料 | 2023-10-17 二 | 65.53 | 66.02 | 68.63 | 69.38 | 64.70 | 3.95% | 2.81% | 1082383 | 7332万 | 26.41 | 113.67 | 25.57 | 130 | 聚和材料 | 2023-10-16 一 | 66.59 | 66.50 | 66.02 | 67.10 | 63.88 | -0.72% | 2.59% | 995044 | 6476万 | 25.41 | 109.35 | 24.6 | 131 | 聚和材料 | 2023-10-13 五 | 69.08 | 70.09 | 66.50 | 69.98 | 66.25 | -5.12% | 3.81% | 1467901 | 9894万 | 25.59 | 110.14 | 24.78 | 132 | 聚和材料 | 2023-10-12 四 | 72.50 | 72.49 | 70.09 | 73.10 | 69.56 | -3.31% | 4.05% | 1557931 | 10940万 | 26.97 | 116.09 | 26.11 | 133 | 聚和材料 | 2023-10-11 三 | 71.80 | 71.20 | 72.49 | 73.00 | 70.90 | 1.81% | 1.97% | 757936 | 5481万 | 27.9 | 120.06 | 27.01 | 134 | 聚和材料 | 2023-10-10 二 | 72.70 | 71.94 | 71.20 | 73.19 | 70.80 | -1.03% | 1.83% | 705534 | 5053万 | 27.4 | 117.93 | 26.53 | 135 | 聚和材料 | 2023-10-09 一 | 74.42 | 74.68 | 71.94 | 74.42 | 71.50 | -3.67% | 1.40% | 540677 | 3925万 | 27.69 | 119.15 | 26.8 | 136 | 聚和材料 | 2023-09-28 四 | 74.48 | 74.53 | 74.68 | 75.60 | 73.76 | 0.20% | 1.08% | 415751 | 3095万 | 28.74 | 123.69 | 27.82 | 137 | 聚和材料 | 2023-09-27 三 | 74.00 | 74.04 | 74.53 | 76.18 | 73.39 | 0.66% | 2.11% | 811810 | 6082万 | 28.68 | 123.44 | 27.77 | 138 | 聚和材料 | 2023-09-26 二 | 71.31 | 71.68 | 74.04 | 75.17 | 71.31 | 3.29% | 3.10% | 1194074 | 8746万 | 28.49 | 122.63 | 27.59 | 139 | 聚和材料 | 2023-09-25 一 | 70.16 | 71.09 | 71.68 | 71.81 | 69.42 | 0.83% | 1.87% | 720612 | 5094万 | 27.59 | 118.72 | 26.71 | 140 | 聚和材料 | 2023-09-22 五 | 69.13 | 69.71 | 71.09 | 71.67 | 69.06 | 1.98% | 1.60% | 614126 | 4329万 | 27.36 | 117.74 | 26.49 | 141 | 聚和材料 | 2023-09-21 四 | 69.00 | 68.86 | 69.71 | 72.21 | 68.72 | 1.23% | 2.49% | 958926 | 6728万 | 26.83 | 115.46 | 25.97 | 142 | 聚和材料 | 2023-09-20 三 | 70.00 | 69.95 | 68.86 | 70.14 | 68.86 | -1.56% | 1.14% | 439519 | 3042万 | 26.5 | 114.05 | 25.66 | 143 | 聚和材料 | 2023-09-19 二 | 70.96 | 70.96 | 69.95 | 71.05 | 69.31 | -1.42% | 2.37% | 913446 | 6371万 | 26.92 | 115.86 | 26.06 | 144 | 聚和材料 | 2023-09-18 一 | 70.00 | 70.05 | 70.96 | 72.21 | 69.60 | 1.30% | 1.77% | 681769 | 4846万 | 27.31 | 117.53 | 26.44 | 145 | 聚和材料 | 2023-09-15 五 | 71.18 | 71.18 | 70.05 | 72.04 | 70.05 | -1.59% | 1.61% | 619107 | 4394万 | 26.96 | 116.02 | 26.1 | 146 | 聚和材料 | 2023-09-14 四 | 72.64 | 72.48 | 71.18 | 72.64 | 70.83 | -1.79% | 1.81% | 697238 | 4977万 | 27.39 | 117.89 | 26.52 | 147 | 聚和材料 | 2023-09-13 三 | 74.79 | 74.51 | 72.48 | 74.79 | 72.01 | -2.72% | 1.95% | 749733 | 5468万 | 27.89 | 120.05 | 27 | 148 | 聚和材料 | 2023-09-12 二 | 74.16 | 73.16 | 74.51 | 75.55 | 72.90 | 1.85% | 2.66% | 1023848 | 7634万 | 28.67 | 123.41 | 27.76 | 149 | 聚和材料 | 2023-09-11 一 | 71.18 | 71.15 | 73.16 | 74.20 | 70.38 | 2.83% | 3.14% | 1208540 | 8806万 | 28.16 | 121.17 | 27.26 | 150 | 聚和材料 | 2023-09-08 五 | 70.64 | 70.90 | 71.15 | 71.87 | 69.50 | 0.35% | 2.63% | 1010978 | 7125万 | 27.38 | 117.84 | 26.51 | 151 | 聚和材料 | 2023-09-07 四 | 73.24 | 73.29 | 70.90 | 73.25 | 69.40 | -3.26% | 5.59% | 2151489 | 15249万 | 27.29 | 117.43 | 26.42 | 152 | 聚和材料 | 2023-09-06 三 | 76.81 | 77.50 | 73.29 | 76.87 | 72.89 | -5.43% | 6.58% | 2532775 | 18679万 | 28.21 | 121.39 | 27.31 | 153 | 聚和材料 | 2023-09-05 二 | 73.00 | 73.25 | 77.50 | 78.19 | 72.39 | 5.80% | 4.67% | 1798327 | 13676万 | 29.83 | 128.36 | 28.88 | 154 | 聚和材料 | 2023-09-04 一 | 74.31 | 74.10 | 73.25 | 74.87 | 72.05 | -1.15% | 3.38% | 1300642 | 9488万 | 28.19 | 121.32 | 27.29 | 155 | 聚和材料 | 2023-09-01 五 | 75.49 | 75.50 | 74.10 | 75.84 | 73.71 | -1.85% | 1.44% | 553153 | 4123万 | 28.52 | 122.73 | 27.61 | 156 | 聚和材料 | 2023-08-31 四 | 76.85 | 76.07 | 75.50 | 76.85 | 74.00 | -0.75% | 1.81% | 696121 | 5235万 | 29.06 | 125.05 | 28.13 | 157 | 聚和材料 | 2023-08-30 三 | 75.94 | 76.02 | 76.07 | 78.88 | 75.50 | 0.07% | 2.53% | 974401 | 7454万 | 29.27 | 125.99 | 28.34 | 158 | 聚和材料 | 2023-08-29 二 | 73.69 | 73.63 | 76.02 | 76.70 | 71.45 | 3.25% | 3.02% | 1161877 | 8702万 | 29.26 | 125.91 | 28.32 | 159 | 聚和材料 | 2023-08-28 一 | 76.30 | 70.98 | 73.63 | 77.24 | 73.19 | 3.73% | 3.37% | 1297594 | 9711万 | 28.34 | 121.95 | 27.43 | 160 | 聚和材料 | 2023-08-25 五 | 73.58 | 74.56 | 70.98 | 75.01 | 70.27 | -4.80% | 2.09% | 806147 | 5840万 | 27.32 | 117.56 | 26.45 | 161 | 聚和材料 | 2023-08-23 三 | 73.32 | 73.47 | 71.49 | 73.32 | 71.37 | -2.69% | 1.23% | 471633 | 3399万 | 27.51 | 118.41 | 26.64 | 162 | 聚和材料 | 2023-08-22 二 | 74.09 | 73.89 | 73.47 | 74.79 | 71.74 | -0.57% | 1.97% | 758613 | 5537万 | 28.27 | 121.69 | 27.37 |
|
行情刷新 | 流通股东
|