| 股票名称 | 代码 688550 | 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 | 瑞联新材 | 2024-04-30 二 | 35.50 | 35.56 | 36.12 | 36.18 | 35.19 | 1.57% | 0.99% | 1331005 | 4775万 | 48.69 | 48.69 | 31.52 | 2 | 瑞联新材 | 2024-04-29 一 | 35.10 | 35.04 | 35.56 | 35.87 | 35.10 | 1.48% | 1.06% | 1451929 | 5162万 | 48.79 | 48.79 | 31.59 | 3 | 瑞联新材 | 2024-04-26 五 | 34.20 | 34.23 | 35.04 | 35.70 | 34.11 | 2.37% | 1.09% | 1491058 | 5215万 | 48.08 | 48.08 | 36.29 | 4 | 瑞联新材 | 2024-04-25 四 | 33.88 | 33.78 | 34.23 | 34.42 | 33.65 | 1.33% | 0.56% | 766974 | 2621万 | 46.97 | 46.97 | 35.45 | 5 | 瑞联新材 | 2024-04-24 三 | 33.56 | 33.52 | 33.78 | 33.98 | 33.40 | 0.78% | 0.60% | 826457 | 2780万 | 46.35 | 46.35 | 34.98 | 6 | 瑞联新材 | 2024-04-23 二 | 33.60 | 33.55 | 33.52 | 33.92 | 33.00 | -0.09% | 0.56% | 769549 | 2574万 | 45.99 | 45.99 | 34.71 | 7 | 瑞联新材 | 2024-04-22 一 | 34.18 | 34.21 | 33.55 | 34.43 | 33.23 | -1.93% | 0.55% | 749543 | 2527万 | 46.03 | 46.03 | 34.74 | 8 | 瑞联新材 | 2024-04-19 五 | 33.55 | 34.10 | 34.21 | 34.28 | 33.35 | 0.32% | 0.68% | 934131 | 3171万 | 46.94 | 46.94 | 35.43 | 9 | 瑞联新材 | 2024-04-18 四 | 32.90 | 33.61 | 34.10 | 34.37 | 32.81 | 1.46% | 1.11% | 1529448 | 5163万 | 46.79 | 46.79 | 35.31 | 10 | 瑞联新材 | 2024-04-17 三 | 33.37 | 32.93 | 33.61 | 34.13 | 32.52 | 2.06% | 1.79% | 2451413 | 8182万 | 46.11 | 46.11 | 34.8 | 11 | 瑞联新材 | 2024-04-16 二 | 34.50 | 33.40 | 32.93 | 34.50 | 32.51 | -1.41% | 1.09% | 1489813 | 4939万 | 45.18 | 45.18 | 34.1 | 12 | 瑞联新材 | 2024-04-15 一 | 33.50 | 34.04 | 33.40 | 34.98 | 32.50 | -1.88% | 1.38% | 1890586 | 6287万 | 45.83 | 45.83 | 34.59 | 13 | 瑞联新材 | 2024-04-12 五 | 34.50 | 34.22 | 34.04 | 34.51 | 33.81 | -0.53% | 0.45% | 622504 | 2121万 | 46.7 | 46.7 | 35.25 | 14 | 瑞联新材 | 2024-04-11 四 | 34.32 | 34.67 | 34.22 | 34.70 | 33.91 | -1.30% | 0.82% | 1131346 | 3870万 | 46.95 | 46.95 | 35.44 | 15 | 瑞联新材 | 2024-04-10 三 | 34.85 | 34.87 | 34.67 | 35.34 | 34.23 | -0.57% | 0.77% | 1061473 | 3684万 | 47.57 | 47.57 | 35.9 | 16 | 瑞联新材 | 2024-04-09 二 | 34.66 | 34.94 | 34.87 | 35.06 | 34.30 | -0.20% | 0.63% | 861648 | 2987万 | 47.84 | 47.84 | 36.11 | 17 | 瑞联新材 | 2024-04-08 一 | 35.85 | 35.85 | 34.94 | 36.69 | 34.92 | -2.54% | 0.97% | 1331356 | 4740万 | 47.94 | 47.94 | 36.18 | 18 | 瑞联新材 | 2024-04-03 三 | 34.47 | 34.70 | 35.85 | 35.92 | 34.16 | 3.31% | 1.47% | 2010157 | 7091万 | 49.19 | 49.19 | 37.12 | 19 | 瑞联新材 | 2024-04-02 二 | 35.77 | 35.88 | 34.70 | 35.85 | 32.98 | -3.29% | 2.86% | 3926576 | 13495万 | 47.61 | 47.61 | 35.93 | 20 | 瑞联新材 | 2024-04-01 一 | 36.67 | 36.69 | 35.88 | 37.00 | 34.90 | -2.21% | 2.75% | 3766486 | 13492万 | 49.23 | 49.23 | 37.16 | 21 | 瑞联新材 | 2024-03-29 五 | 36.20 | 36.35 | 36.69 | 36.97 | 35.78 | 0.94% | 0.92% | 1258753 | 4584万 | 50.34 | 50.34 | 37.99 | 22 | 瑞联新材 | 2024-03-28 四 | 36.69 | 36.70 | 36.35 | 37.08 | 35.92 | -0.95% | 1.27% | 1747586 | 6379万 | 49.87 | 49.87 | 37.64 | 23 | 瑞联新材 | 2024-03-27 三 | 37.06 | 37.30 | 36.70 | 37.40 | 36.30 | -1.61% | 0.60% | 821392 | 3022万 | 50.35 | 50.35 | 38 | 24 | 瑞联新材 | 2024-03-26 二 | 37.82 | 37.80 | 37.30 | 38.06 | 37.00 | -1.32% | 0.42% | 577140 | 2160万 | 51.18 | 51.18 | 38.63 | 25 | 瑞联新材 | 2024-03-25 一 | 38.51 | 38.85 | 37.80 | 38.83 | 37.80 | -2.70% | 0.53% | 730435 | 2797万 | 51.86 | 51.86 | 39.14 | 26 | 瑞联新材 | 2024-03-22 五 | 38.59 | 38.59 | 38.85 | 38.95 | 38.08 | 0.67% | 0.68% | 936352 | 3613万 | 53.3 | 53.3 | 40.23 | 27 | 瑞联新材 | 2024-03-21 四 | 38.80 | 38.80 | 38.59 | 39.13 | 38.51 | -0.54% | 0.38% | 524320 | 2033万 | 52.95 | 52.95 | 39.96 | 28 | 瑞联新材 | 2024-03-20 三 | 38.61 | 38.65 | 38.80 | 39.10 | 38.44 | 0.39% | 0.48% | 661984 | 2570万 | 53.24 | 53.24 | 40.18 | 29 | 瑞联新材 | 2024-03-19 二 | 39.30 | 39.36 | 38.65 | 39.68 | 38.38 | -1.80% | 0.83% | 1142014 | 4421万 | 53.03 | 53.03 | 40.02 | 30 | 瑞联新材 | 2024-03-18 一 | 38.89 | 39.05 | 39.36 | 39.77 | 38.03 | 0.79% | 1.09% | 1497861 | 5847万 | 54 | 54 | 40.76 | 31 | 瑞联新材 | 2024-03-15 五 | 36.64 | 36.70 | 39.05 | 39.33 | 36.43 | 6.40% | 1.72% | 2356365 | 8965万 | 53.58 | 53.58 | 40.44 | 32 | 瑞联新材 | 2024-03-14 四 | 37.28 | 36.95 | 36.70 | 37.55 | 36.20 | -0.68% | 0.63% | 866018 | 3188万 | 50.35 | 50.35 | 38 | 33 | 瑞联新材 | 2024-03-08 五 | 36.99 | 36.85 | 36.81 | 37.42 | 36.50 | -0.11% | 0.71% | 971646 | 3575万 | 50.51 | 50.51 | 38.12 | 34 | 瑞联新材 | 2024-03-07 四 | 37.60 | 37.29 | 36.85 | 38.25 | 36.80 | -1.18% | 0.54% | 736894 | 2750万 | 50.56 | 50.56 | 38.16 | 35 | 瑞联新材 | 2024-03-06 三 | 36.70 | 36.79 | 37.29 | 37.59 | 36.42 | 1.36% | 0.65% | 886525 | 3286万 | 51.16 | 51.16 | 38.62 | 36 | 瑞联新材 | 2024-03-05 二 | 36.42 | 36.42 | 36.79 | 37.17 | 35.90 | 1.02% | 0.92% | 1255602 | 4604万 | 50.48 | 50.48 | 38.1 | 37 | 瑞联新材 | 2024-03-04 一 | 36.30 | 36.00 | 36.42 | 36.89 | 35.40 | 1.17% | 1.06% | 1455321 | 5257万 | 49.97 | 49.97 | 37.71 | 38 | 瑞联新材 | 2024-03-01 五 | 36.73 | 36.96 | 36.00 | 36.90 | 35.80 | -2.60% | 1.70% | 1724935 | 6242万 | 36.51 | 49.39 | 37.28 | 39 | 瑞联新材 | 2024-02-29 四 | 35.97 | 36.34 | 36.96 | 36.99 | 35.72 | 1.71% | 2.58% | 2612485 | 9494万 | 37.48 | 50.71 | 38.27 | 40 | 瑞联新材 | 2024-02-28 三 | 37.35 | 37.68 | 36.34 | 38.43 | 35.60 | -3.56% | 2.16% | 2192571 | 8086万 | 36.85 | 49.86 | 37.63 | 41 | 瑞联新材 | 2024-02-27 二 | 36.10 | 36.44 | 37.68 | 37.77 | 35.92 | 3.40% | 1.27% | 1284355 | 4789万 | 38.21 | 51.7 | 39.02 | 42 | 瑞联新材 | 2024-02-26 一 | 35.63 | 36.08 | 36.44 | 36.88 | 35.51 | 1.00% | 1.17% | 1186817 | 4310万 | 36.95 | 50 | 37.74 | 43 | 瑞联新材 | 2024-02-23 五 | 35.50 | 35.80 | 36.08 | 36.12 | 33.98 | 0.78% | 2.57% | 2601307 | 9105万 | 36.59 | 49.5 | 37.36 | 44 | 瑞联新材 | 2024-02-22 四 | 35.03 | 35.26 | 35.80 | 35.80 | 34.55 | 1.53% | 1.24% | 1261135 | 4441万 | 36.31 | 49.12 | 36.27 | 45 | 瑞联新材 | 2024-02-21 三 | 35.01 | 35.27 | 35.26 | 36.25 | 35.01 | -0.03% | 1.18% | 1194950 | 4268万 | 35.76 | 48.38 | 35.73 | 46 | 瑞联新材 | 2024-02-20 二 | 35.19 | 35.27 | 35.27 | 35.48 | 34.56 | 0.00% | 0.67% | 676187 | 2368万 | 35.77 | 48.39 | 35.74 | 47 | 瑞联新材 | 2024-02-19 一 | 34.95 | 34.70 | 35.27 | 35.90 | 33.46 | 1.64% | 1.31% | 1332096 | 4643万 | 35.77 | 48.39 | 35.74 | 48 | 瑞联新材 | 2024-02-08 四 | 33.49 | 33.43 | 34.70 | 34.90 | 33.03 | 3.80% | 0.87% | 880177 | 3035万 | 35.19 | 47.61 | 35.16 | 49 | 瑞联新材 | 2024-02-07 三 | 32.45 | 32.45 | 33.43 | 33.69 | 31.83 | 3.02% | 1.86% | 1886429 | 6224万 | 33.9 | 45.87 | 33.87 | 50 | 瑞联新材 | 2024-02-06 二 | 29.60 | 30.43 | 32.45 | 33.82 | 28.78 | 6.64% | 2.02% | 2046483 | 6438万 | 32.91 | 44.52 | 32.88 | 51 | 瑞联新材 | 2024-02-05 一 | 30.00 | 31.20 | 30.43 | 31.06 | 29.01 | -2.47% | 1.58% | 1602237 | 4789万 | 30.86 | 41.75 | 30.83 | 52 | 瑞联新材 | 2024-02-02 五 | 31.67 | 31.20 | 31.20 | 31.67 | 29.79 | 0.00% | 1.50% | 1517430 | 4666万 | 31.64 | 42.81 | 31.61 | 53 | 瑞联新材 | 2024-02-01 四 | 30.15 | 30.73 | 31.20 | 31.60 | 29.20 | 1.53% | 1.44% | 1463363 | 4484万 | 31.64 | 42.81 | 31.61 | 54 | 瑞联新材 | 2024-01-31 三 | 30.43 | 31.32 | 30.73 | 31.14 | 29.90 | -1.88% | 1.37% | 1391142 | 4233万 | 31.16 | 42.16 | 31.14 | 55 | 瑞联新材 | 2024-01-30 二 | 31.87 | 31.85 | 31.32 | 31.87 | 31.10 | -1.66% | 0.74% | 747916 | 2343万 | 31.76 | 42.97 | 31.73 | 56 | 瑞联新材 | 2024-01-29 一 | 32.56 | 32.66 | 31.85 | 32.92 | 30.98 | -2.48% | 2.38% | 2423461 | 7654万 | 32.5 | 43.9 | 32.42 | 57 | 瑞联新材 | 2024-01-26 五 | 33.33 | 33.48 | 32.66 | 34.18 | 31.81 | -2.45% | 1.95% | 1992436 | 6552万 | 33.32 | 45.01 | 33.24 | 58 | 瑞联新材 | 2024-01-25 四 | 32.53 | 32.50 | 33.48 | 33.57 | 31.03 | 3.02% | 1.99% | 2027637 | 6593万 | 34.16 | 46.14 | 34.08 | 59 | 瑞联新材 | 2024-01-24 三 | 33.21 | 33.55 | 32.50 | 33.58 | 31.02 | -3.13% | 2.84% | 2895520 | 9216万 | 33.16 | 44.79 | 33.08 | 60 | 瑞联新材 | 2024-01-23 二 | 33.98 | 33.00 | 33.55 | 33.98 | 32.08 | 1.67% | 0.80% | 819074 | 2704万 | 34.23 | 46.24 | 34.15 | 61 | 瑞联新材 | 2024-01-22 一 | 35.82 | 35.82 | 33.00 | 35.84 | 33.00 | -7.87% | 1.50% | 1528560 | 5178万 | 33.67 | 45.48 | 33.59 | 62 | 瑞联新材 | 2024-01-19 五 | 36.32 | 36.33 | 35.82 | 36.32 | 35.42 | -1.40% | 0.46% | 472517 | 1690万 | 36.55 | 49.37 | 36.46 | 63 | 瑞联新材 | 2024-01-18 四 | 35.41 | 35.84 | 36.33 | 36.61 | 34.69 | 1.37% | 1.07% | 1095290 | 3877万 | 37.07 | 50.07 | 36.98 | 64 | 瑞联新材 | 2024-01-17 三 | 37.04 | 37.20 | 35.84 | 37.06 | 35.75 | -3.66% | 0.80% | 818345 | 2971万 | 36.57 | 49.4 | 36.48 | 65 | 瑞联新材 | 2024-01-16 二 | 37.54 | 37.69 | 37.20 | 37.57 | 36.40 | -1.30% | 0.83% | 850320 | 3143万 | 37.95 | 51.27 | 37.86 | 66 | 瑞联新材 | 2024-01-15 一 | 37.35 | 37.73 | 37.69 | 37.79 | 37.13 | -0.11% | 0.85% | 869337 | 3255万 | 38.45 | 51.95 | 38.36 | 67 | 瑞联新材 | 2024-01-12 五 | 36.53 | 36.83 | 37.73 | 38.16 | 36.53 | 2.44% | 2.15% | 2192160 | 8254万 | 38.5 | 52 | 38.4 | 68 | 瑞联新材 | 2024-01-11 四 | 36.70 | 36.34 | 36.83 | 36.98 | 36.16 | 1.35% | 1.06% | 1079399 | 3957万 | 37.58 | 50.76 | 37.49 | 69 | 瑞联新材 | 2024-01-10 三 | 37.49 | 37.99 | 36.34 | 38.02 | 36.33 | -4.34% | 1.78% | 1814241 | 6664万 | 37.08 | 50.09 | 36.99 | 70 | 瑞联新材 | 2024-01-09 二 | 38.82 | 38.82 | 37.99 | 39.03 | 35.41 | -2.14% | 4.15% | 4231685 | 15702万 | 38.76 | 52.36 | 38.67 | 71 | 瑞联新材 | 2024-01-08 一 | 38.79 | 38.58 | 38.82 | 39.28 | 38.15 | 0.62% | 1.46% | 1485781 | 5775万 | 39.61 | 53.5 | 39.51 | 72 | 瑞联新材 | 2024-01-05 五 | 38.84 | 38.83 | 38.58 | 39.30 | 38.10 | -0.64% | 1.19% | 1213445 | 4700万 | 39.36 | 53.17 | 39.27 | 73 | 瑞联新材 | 2024-01-04 四 | 39.30 | 39.33 | 38.83 | 39.74 | 38.43 | -1.27% | 1.05% | 1067801 | 4132万 | 39.5 | 53.4 | 39.43 | 74 | 瑞联新材 | 2024-01-03 三 | 39.51 | 39.77 | 39.33 | 40.10 | 39.06 | -1.11% | 1.23% | 1250060 | 4930万 | 40 | 54.08 | 39.94 | 75 | 瑞联新材 | 2024-01-02 二 | 39.70 | 39.68 | 39.77 | 40.10 | 39.10 | 0.23% | 2.06% | 2090624 | 8303万 | 40.45 | 54.69 | 40.39 | 76 | 瑞联新材 | 2023-12-29 五 | 37.99 | 37.80 | 39.68 | 39.88 | 37.70 | 4.97% | 2.90% | 2951837 | 11595万 | 40.36 | 54.56 | 40.29 | 77 | 瑞联新材 | 2023-12-28 四 | 38.49 | 38.37 | 37.80 | 38.49 | 37.55 | -1.49% | 1.91% | 1946385 | 7395万 | 38.45 | 51.98 | 38.38 | 78 | 瑞联新材 | 2023-12-27 三 | 37.08 | 37.10 | 38.37 | 38.59 | 36.92 | 3.42% | 1.97% | 2006078 | 7648万 | 39.03 | 52.76 | 38.96 | 79 | 瑞联新材 | 2023-12-26 二 | 37.13 | 37.57 | 37.10 | 37.49 | 36.58 | -1.25% | 1.11% | 1131594 | 4182万 | 37.74 | 51.02 | 37.67 | 80 | 瑞联新材 | 2023-12-25 一 | 37.72 | 37.96 | 37.57 | 38.34 | 36.80 | -1.03% | 1.38% | 1408387 | 5295万 | 38.21 | 51.66 | 38.15 | 81 | 瑞联新材 | 2023-12-22 五 | 37.52 | 37.52 | 37.96 | 38.35 | 37.00 | 1.17% | 1.48% | 1501873 | 5697万 | 38.61 | 52.2 | 38.55 | 82 | 瑞联新材 | 2023-12-21 四 | 36.71 | 36.86 | 37.52 | 37.77 | 36.19 | 1.79% | 2.26% | 2303497 | 8567万 | 38.16 | 51.59 | 38.1 | 83 | 瑞联新材 | 2023-12-20 三 | 37.51 | 37.30 | 36.86 | 37.51 | 36.53 | -1.18% | 1.20% | 1221241 | 4503万 | 37.49 | 50.69 | 37.43 | 84 | 瑞联新材 | 2023-12-19 二 | 37.25 | 37.16 | 37.30 | 37.86 | 36.61 | 0.38% | 1.73% | 1763782 | 6553万 | 37.94 | 51.29 | 37.88 | 85 | 瑞联新材 | 2023-12-18 一 | 37.86 | 37.89 | 37.16 | 37.89 | 36.75 | -1.93% | 2.23% | 2269648 | 8452万 | 37.8 | 51.1 | 37.74 | 86 | 瑞联新材 | 2023-12-15 五 | 37.48 | 37.34 | 37.89 | 38.88 | 37.32 | 1.47% | 2.68% | 2722417 | 10418万 | 38.54 | 52.1 | 38.48 | 87 | 瑞联新材 | 2023-12-14 四 | 37.37 | 37.37 | 37.34 | 37.70 | 37.03 | -0.08% | 1.22% | 1236739 | 4618万 | 37.98 | 51.35 | 37.92 | 88 | 瑞联新材 | 2023-12-13 三 | 36.98 | 36.98 | 37.37 | 37.58 | 36.72 | 1.05% | 0.97% | 991016 | 3686万 | 38.01 | 51.39 | 37.95 | 89 | 瑞联新材 | 2023-12-12 二 | 37.32 | 37.00 | 36.98 | 37.49 | 36.81 | -0.05% | 1.20% | 1223516 | 4546万 | 37.61 | 50.85 | 37.55 | 90 | 瑞联新材 | 2023-12-11 一 | 36.02 | 35.98 | 37.00 | 37.13 | 35.41 | 2.83% | 1.82% | 1856304 | 6790万 | 37.63 | 50.88 | 37.57 | 91 | 瑞联新材 | 2023-12-08 五 | 35.57 | 35.84 | 35.98 | 36.16 | 35.54 | 0.39% | 0.81% | 825042 | 2965万 | 36.6 | 49.48 | 36.54 | 92 | 瑞联新材 | 2023-12-07 四 | 35.87 | 35.88 | 35.84 | 35.93 | 35.35 | -0.11% | 1.17% | 1194392 | 4259万 | 36.46 | 49.28 | 36.39 | 93 | 瑞联新材 | 2023-12-06 三 | 35.90 | 36.10 | 35.88 | 35.93 | 35.33 | -0.61% | 1.14% | 1162806 | 4149万 | 36.5 | 49.34 | 36.44 | 94 | 瑞联新材 | 2023-12-05 二 | 36.20 | 36.10 | 36.10 | 36.39 | 35.68 | 0.00% | 1.27% | 1287337 | 4640万 | 36.72 | 49.64 | 36.66 | 95 | 瑞联新材 | 2023-12-04 一 | 35.95 | 35.84 | 36.10 | 36.39 | 35.69 | 0.73% | 1.28% | 1303261 | 4708万 | 36.72 | 49.64 | 36.66 | 96 | 瑞联新材 | 2023-12-01 五 | 36.20 | 36.20 | 35.84 | 36.43 | 35.70 | -0.99% | 1.37% | 1390762 | 5011万 | 36.46 | 49.28 | 36.39 | 97 | 瑞联新材 | 2023-11-30 四 | 36.10 | 36.00 | 36.20 | 36.30 | 35.48 | 0.56% | 2.00% | 2037382 | 7308万 | 36.82 | 49.78 | 36.76 | 98 | 瑞联新材 | 2023-11-29 三 | 35.50 | 34.90 | 36.00 | 36.30 | 35.01 | 3.15% | 3.21% | 3260212 | 11695万 | 36.62 | 49.5 | 36.56 | 99 | 瑞联新材 | 2023-11-28 二 | 35.00 | 35.00 | 34.90 | 35.63 | 34.66 | -0.29% | 1.25% | 1270627 | 4464万 | 35.5 | 47.99 | 35.44 | 100 | 瑞联新材 | 2023-11-27 一 | 34.23 | 34.79 | 35.00 | 35.38 | 34.23 | 0.60% | 1.47% | 1499895 | 5253万 | 35.6 | 48.13 | 35.54 | 101 | 瑞联新材 | 2023-11-24 五 | 35.14 | 35.16 | 34.79 | 35.14 | 34.61 | -1.05% | 1.08% | 1097675 | 3822万 | 35.39 | 47.84 | 35.33 | 102 | 瑞联新材 | 2023-11-23 四 | 34.86 | 35.08 | 35.16 | 35.30 | 34.54 | 0.23% | 1.36% | 1381930 | 4832万 | 35.76 | 48.35 | 35.7 | 103 | 瑞联新材 | 2023-11-22 三 | 35.20 | 35.01 | 35.08 | 35.50 | 34.75 | 0.20% | 1.66% | 1684529 | 5907万 | 35.68 | 48.24 | 35.62 | 104 | 瑞联新材 | 2023-11-21 二 | 36.15 | 36.15 | 35.01 | 36.15 | 34.79 | -3.15% | 3.74% | 3800884 | 13407万 | 35.61 | 48.14 | 35.55 | 105 | 瑞联新材 | 2023-11-20 一 | 35.88 | 35.80 | 36.15 | 36.58 | 35.31 | 0.98% | 4.04% | 4113184 | 14860万 | 36.77 | 49.71 | 36.71 | 106 | 瑞联新材 | 2023-11-17 五 | 35.51 | 35.69 | 35.80 | 36.05 | 35.01 | 0.31% | 3.72% | 3788024 | 13447万 | 36.41 | 49.23 | 36.35 | 107 | 瑞联新材 | 2023-11-16 四 | 34.75 | 34.88 | 35.69 | 36.45 | 34.35 | 2.32% | 4.46% | 4532338 | 16202万 | 36.3 | 49.08 | 36.24 | 108 | 瑞联新材 | 2023-11-15 三 | 34.50 | 33.93 | 34.88 | 35.20 | 34.15 | 2.80% | 2.61% | 2654709 | 9224万 | 35.48 | 47.96 | 35.42 | 109 | 瑞联新材 | 2023-11-14 二 | 34.54 | 33.72 | 33.93 | 34.60 | 33.61 | 0.62% | 1.50% | 1529517 | 5192万 | 34.51 | 46.66 | 34.46 | 110 | 瑞联新材 | 2023-11-13 一 | 33.61 | 33.37 | 33.72 | 33.85 | 33.32 | 1.05% | 1.30% | 1325873 | 4457万 | 34.3 | 46.37 | 34.24 | 111 | 瑞联新材 | 2023-11-10 五 | 33.33 | 33.67 | 33.37 | 34.08 | 33.00 | -0.89% | 1.71% | 1734467 | 5808万 | 33.94 | 45.89 | 33.89 | 112 | 瑞联新材 | 2023-11-09 四 | 33.68 | 33.60 | 33.67 | 34.58 | 33.43 | 0.21% | 2.79% | 2837354 | 9652万 | 34.25 | 46.3 | 34.19 | 113 | 瑞联新材 | 2023-11-08 三 | 33.39 | 33.32 | 33.60 | 33.88 | 33.10 | 0.84% | 1.71% | 1744165 | 5837万 | 34.18 | 46.2 | 34.12 | 114 | 瑞联新材 | 2023-11-07 二 | 33.54 | 33.54 | 33.32 | 33.54 | 32.72 | -0.66% | 1.56% | 1585398 | 5253万 | 33.89 | 45.82 | 33.84 | 115 | 瑞联新材 | 2023-11-06 一 | 33.04 | 32.80 | 33.54 | 33.88 | 33.04 | 2.26% | 1.81% | 1837813 | 6164万 | 34.12 | 46.12 | 34.06 | 116 | 瑞联新材 | 2023-11-03 五 | 32.58 | 32.58 | 32.80 | 33.18 | 32.19 | 0.68% | 1.94% | 1978240 | 6498万 | 33.36 | 45.1 | 33.31 | 117 | 瑞联新材 | 2023-11-02 四 | 33.29 | 33.29 | 32.58 | 33.30 | 32.32 | -2.13% | 1.56% | 1587142 | 5174万 | 33.14 | 44.8 | 33.08 | 118 | 瑞联新材 | 2023-11-01 三 | 33.27 | 33.00 | 33.29 | 33.89 | 33.06 | 0.88% | 1.71% | 1743496 | 5837万 | 33.86 | 45.78 | 33.81 | 119 | 瑞联新材 | 2023-10-31 二 | 32.56 | 32.60 | 33.00 | 33.18 | 32.30 | 1.23% | 1.60% | 1630147 | 5345万 | 33.57 | 45.38 | 33.51 | 120 | 瑞联新材 | 2023-10-30 一 | 31.41 | 31.35 | 32.60 | 32.87 | 31.23 | 3.99% | 1.66% | 1688361 | 5443万 | 33.16 | 44.83 | 33.1 | 121 | 瑞联新材 | 2023-10-27 五 | 30.10 | 30.24 | 31.35 | 31.70 | 30.01 | 3.67% | 1.88% | 1908245 | 5912万 | 31.89 | 43.11 | 31.84 | 122 | 瑞联新材 | 2023-10-26 四 | 29.52 | 29.90 | 30.24 | 30.39 | 29.50 | 1.14% | 1.02% | 1034509 | 3094万 | 30.76 | 41.58 | 28.95 | 123 | 瑞联新材 | 2023-10-25 三 | 30.41 | 30.32 | 29.90 | 30.58 | 29.74 | -1.39% | 1.27% | 1294475 | 3880万 | 30.41 | 41.12 | 28.62 | 124 | 瑞联新材 | 2023-10-24 二 | 29.60 | 29.13 | 30.32 | 30.65 | 29.30 | 4.09% | 1.79% | 1818879 | 5485万 | 30.84 | 41.69 | 29.02 | 125 | 瑞联新材 | 2023-10-23 一 | 30.68 | 30.54 | 29.13 | 30.68 | 29.00 | -4.62% | 1.56% | 1582955 | 4687万 | 29.63 | 40.06 | 27.88 | 126 | 瑞联新材 | 2023-10-20 五 | 30.71 | 30.92 | 30.54 | 31.10 | 30.39 | -1.23% | 1.03% | 1043437 | 3199万 | 31.06 | 42 | 29.23 | 127 | 瑞联新材 | 2023-10-19 四 | 30.65 | 30.94 | 30.92 | 31.57 | 30.45 | -0.06% | 1.92% | 1955920 | 6084万 | 31.45 | 42.52 | 29.6 | 128 | 瑞联新材 | 2023-10-18 三 | 30.67 | 30.61 | 30.94 | 31.32 | 30.59 | 1.08% | 2.50% | 2547945 | 7890万 | 31.47 | 42.55 | 29.62 | 129 | 瑞联新材 | 2023-10-17 二 | 33.09 | 33.01 | 30.61 | 33.09 | 30.46 | -7.27% | 4.13% | 4203127 | 13186万 | 31.14 | 42.09 | 29.3 | 130 | 瑞联新材 | 2023-10-16 一 | 32.66 | 32.63 | 33.01 | 33.53 | 32.31 | 1.16% | 3.22% | 3274291 | 10812万 | 33.58 | 45.39 | 31.6 | 131 | 瑞联新材 | 2023-10-13 五 | 32.38 | 32.63 | 32.63 | 32.69 | 32.14 | 0.00% | 0.93% | 943876 | 3060万 | 33.19 | 44.87 | 31.23 | 132 | 瑞联新材 | 2023-10-12 四 | 33.20 | 32.72 | 32.63 | 33.20 | 32.10 | -0.28% | 0.88% | 897656 | 2908万 | 33.19 | 44.87 | 31.23 | 133 | 瑞联新材 | 2023-10-11 三 | 32.22 | 32.15 | 32.72 | 32.97 | 31.75 | 1.77% | 0.90% | 913717 | 2987万 | 33.28 | 44.99 | 31.32 | 134 | 瑞联新材 | 2023-10-10 二 | 32.10 | 32.36 | 32.15 | 32.58 | 31.97 | -0.65% | 0.74% | 754730 | 2432万 | 32.7 | 44.21 | 30.77 | 135 | 瑞联新材 | 2023-10-09 一 | 33.10 | 33.17 | 32.36 | 33.13 | 31.33 | -2.44% | 2.16% | 2193210 | 7049万 | 32.92 | 44.5 | 30.97 | 136 | 瑞联新材 | 2023-09-28 四 | 32.00 | 32.42 | 33.17 | 33.28 | 32.00 | 2.31% | 1.18% | 1204211 | 3958万 | 33.74 | 45.61 | 31.75 | 137 | 瑞联新材 | 2023-09-27 三 | 31.80 | 31.81 | 32.42 | 32.57 | 31.79 | 1.92% | 1.05% | 1067908 | 3451万 | 32.98 | 44.58 | 31.03 | 138 | 瑞联新材 | 2023-09-26 二 | 32.45 | 32.51 | 31.81 | 32.45 | 31.81 | -2.15% | 1.35% | 1369533 | 4381万 | 32.36 | 43.74 | 30.45 | 139 | 瑞联新材 | 2023-09-25 一 | 32.35 | 32.35 | 32.51 | 32.54 | 31.85 | 0.49% | 1.05% | 1064576 | 3442万 | 33.07 | 44.7 | 31.12 | 140 | 瑞联新材 | 2023-09-22 五 | 31.48 | 31.69 | 32.35 | 32.35 | 31.11 | 2.08% | 1.25% | 1274934 | 4076万 | 32.91 | 44.48 | 30.97 | 141 | 瑞联新材 | 2023-09-21 四 | 31.86 | 32.13 | 31.69 | 32.13 | 31.04 | -1.37% | 2.35% | 2390090 | 7522万 | 32.23 | 43.58 | 30.33 | 142 | 瑞联新材 | 2023-09-20 三 | 32.51 | 32.75 | 32.13 | 33.04 | 31.86 | -1.89% | 2.04% | 2070629 | 6693万 | 32.68 | 44.18 | 30.75 | 143 | 瑞联新材 | 2023-09-19 二 | 33.12 | 34.10 | 32.75 | 33.97 | 32.44 | -3.96% | 2.65% | 2695588 | 8871万 | 33.31 | 45.03 | 31.35 | 144 | 瑞联新材 | 2023-09-18 一 | 34.52 | 34.48 | 34.10 | 35.14 | 33.99 | -1.10% | 2.18% | 2215277 | 7661万 | 34.69 | 46.89 | 32.64 | 145 | 瑞联新材 | 2023-09-15 五 | 36.39 | 36.21 | 34.48 | 36.39 | 34.30 | -4.78% | 3.20% | 3252057 | 11348万 | 35.07 | 47.41 | 33 | 146 | 瑞联新材 | 2023-09-14 四 | 37.23 | 37.79 | 36.21 | 37.45 | 35.30 | -4.18% | 4.86% | 4940750 | 17802万 | 36.83 | 49.79 | 34.66 | 147 | 瑞联新材 | 2023-09-13 三 | 36.16 | 36.40 | 37.79 | 38.98 | 35.60 | 3.82% | 7.10% | 7225075 | 27233万 | 38.44 | 51.97 | 36.17 | 148 | 瑞联新材 | 2023-09-12 二 | 36.98 | 37.40 | 36.40 | 36.98 | 35.11 | -2.67% | 4.46% | 4535388 | 16285万 | 37.02 | 50.05 | 34.84 | 149 | 瑞联新材 | 2023-09-11 一 | 37.39 | 36.04 | 37.40 | 38.16 | 36.00 | 3.77% | 4.71% | 4790965 | 17846万 | 38.04 | 51.43 | 35.8 | 150 | 瑞联新材 | 2023-09-08 五 | 35.39 | 35.40 | 36.04 | 36.35 | 35.39 | 1.81% | 1.51% | 1530917 | 5515万 | 36.66 | 49.56 | 34.5 | 151 | 瑞联新材 | 2023-09-07 四 | 37.49 | 37.65 | 35.40 | 37.49 | 35.28 | -5.98% | 2.65% | 2690977 | 9671万 | 36.01 | 48.68 | 33.88 | 152 | 瑞联新材 | 2023-09-06 三 | 36.31 | 36.42 | 37.65 | 38.00 | 36.03 | 3.38% | 2.67% | 2720612 | 10188万 | 38.3 | 51.77 | 36.04 | 153 | 瑞联新材 | 2023-09-05 二 | 36.45 | 36.34 | 36.42 | 36.95 | 36.22 | 0.22% | 0.99% | 1009425 | 3693万 | 37.04 | 50.08 | 34.86 | 154 | 瑞联新材 | 2023-09-04 一 | 36.77 | 36.68 | 36.34 | 36.77 | 35.75 | -0.93% | 1.24% | 1263004 | 4557万 | 36.96 | 49.97 | 34.78 | 155 | 瑞联新材 | 2023-09-01 五 | 37.08 | 37.18 | 36.68 | 37.08 | 36.36 | -1.34% | 1.36% | 1386891 | 5077万 | 37.31 | 50.44 | 35.11 | 156 | 瑞联新材 | 2023-08-31 四 | 36.20 | 36.00 | 37.18 | 38.09 | 35.67 | 3.28% | 3.38% | 3438978 | 12795万 | 37.82 | 51.13 | 35.59 | 157 | 瑞联新材 | 2023-08-30 三 | 34.92 | 34.75 | 36.00 | 36.25 | 34.75 | 3.60% | 1.48% | 1500328 | 5387万 | 36.62 | 49.5 | 34.46 | 158 | 瑞联新材 | 2023-08-29 二 | 33.43 | 33.05 | 34.75 | 35.08 | 33.10 | 5.14% | 1.63% | 1660560 | 5711万 | 35.35 | 47.79 | 33.26 | 159 | 瑞联新材 | 2023-08-28 一 | 35.37 | 33.56 | 33.05 | 35.43 | 33.05 | -1.52% | 2.01% | 2042929 | 6921万 | 33.62 | 45.45 | 31.64 | 160 | 瑞联新材 | 2023-08-25 五 | 33.91 | 33.91 | 33.56 | 34.77 | 33.37 | -1.03% | 1.09% | 1113696 | 3797万 | 34.14 | 46.15 | 32.12 | 161 | 瑞联新材 | 2023-08-23 三 | 33.81 | 34.19 | 33.34 | 34.18 | 33.34 | -2.49% | 0.49% | 502442 | 1688万 | 33.91 | 45.85 | 25.36 | 162 | 瑞联新材 | 2023-08-22 二 | 34.19 | 34.19 | 34.19 | 34.58 | 33.31 | 0.00% | 0.63% | 641131 | 2174万 | 34.78 | 47.01 | 26 |
|
行情刷新 | 流通股东
|