| 股票名称 | 代码 688563 | 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 | 航材股份 | 2024-04-30 二 | 56.80 | 56.70 | 56.60 | 57.11 | 56.02 | -0.18% | 1.12% | 818538 | 4640万 | 41.47 | 254.7 | 42.21 | 2 | 航材股份 | 2024-04-29 一 | 56.01 | 55.65 | 56.70 | 56.89 | 56.01 | 1.89% | 1.21% | 889101 | 5021万 | 41.54 | 255.15 | 42.29 | 3 | 航材股份 | 2024-04-26 五 | 55.15 | 55.15 | 55.65 | 56.14 | 55.00 | 0.91% | 1.17% | 853974 | 4744万 | 40.77 | 250.43 | 43.46 | 4 | 航材股份 | 2024-04-25 四 | 56.00 | 55.19 | 55.15 | 56.00 | 54.65 | -0.07% | 0.64% | 471460 | 2595万 | 40.4 | 248.18 | 43.07 | 5 | 航材股份 | 2024-04-24 三 | 53.90 | 54.21 | 55.19 | 55.37 | 53.69 | 1.81% | 1.06% | 775676 | 4236万 | 40.43 | 248.35 | 43.1 | 6 | 航材股份 | 2024-04-23 二 | 55.65 | 55.91 | 54.21 | 55.97 | 53.62 | -3.04% | 1.58% | 1156846 | 6324万 | 39.72 | 243.94 | 42.34 | 7 | 航材股份 | 2024-04-22 一 | 54.43 | 54.68 | 55.91 | 56.26 | 53.89 | 2.25% | 1.51% | 1103913 | 6118万 | 40.96 | 251.59 | 43.66 | 8 | 航材股份 | 2024-04-19 五 | 54.89 | 55.06 | 54.68 | 55.49 | 54.38 | -0.69% | 0.88% | 644141 | 3537万 | 40.06 | 246.06 | 42.7 | 9 | 航材股份 | 2024-04-18 四 | 55.00 | 55.06 | 55.06 | 55.89 | 54.80 | 0.00% | 1.18% | 866042 | 4800万 | 40.34 | 247.77 | 43 | 10 | 航材股份 | 2024-04-17 三 | 54.03 | 54.00 | 55.06 | 55.39 | 54.03 | 1.96% | 0.89% | 651558 | 3583万 | 40.34 | 247.77 | 43 | 11 | 航材股份 | 2024-04-16 二 | 55.37 | 55.55 | 54.00 | 55.50 | 53.50 | -2.79% | 1.69% | 1234793 | 6749万 | 39.56 | 243 | 42.17 | 12 | 航材股份 | 2024-04-15 一 | 55.25 | 55.24 | 55.55 | 55.85 | 54.46 | 0.56% | 1.16% | 852991 | 4717万 | 40.7 | 249.97 | 43.38 | 13 | 航材股份 | 2024-04-12 五 | 54.57 | 54.71 | 55.24 | 55.96 | 54.10 | 0.97% | 1.13% | 825591 | 4562万 | 40.47 | 248.58 | 43.14 | 14 | 航材股份 | 2024-04-11 四 | 55.30 | 55.20 | 54.71 | 55.30 | 54.30 | -0.89% | 1.08% | 789677 | 4319万 | 40.08 | 246.19 | 42.73 | 15 | 航材股份 | 2024-04-10 三 | 56.30 | 56.24 | 55.20 | 57.40 | 54.67 | -1.85% | 1.68% | 1231538 | 6894万 | 40.44 | 248.4 | 43.11 | 16 | 航材股份 | 2024-04-09 二 | 55.89 | 55.44 | 56.24 | 56.50 | 55.00 | 1.44% | 1.34% | 983301 | 5495万 | 41.2 | 253.08 | 43.92 | 17 | 航材股份 | 2024-04-08 一 | 54.42 | 54.70 | 55.44 | 56.12 | 54.42 | 1.35% | 1.76% | 1288519 | 7169万 | 40.62 | 249.48 | 43.3 | 18 | 航材股份 | 2024-04-03 三 | 54.01 | 54.09 | 54.70 | 55.21 | 53.63 | 1.13% | 1.59% | 1168180 | 6385万 | 40.07 | 246.15 | 42.72 | 19 | 航材股份 | 2024-04-02 二 | 53.78 | 53.95 | 54.09 | 54.88 | 52.98 | 0.26% | 1.68% | 1232358 | 6643万 | 39.63 | 243.41 | 42.24 | 20 | 航材股份 | 2024-04-01 一 | 53.36 | 53.70 | 53.95 | 54.07 | 53.11 | 0.47% | 1.41% | 1030212 | 5524万 | 39.53 | 242.78 | 42.13 | 21 | 航材股份 | 2024-03-29 五 | 53.15 | 53.64 | 53.70 | 54.10 | 52.68 | 0.11% | 1.29% | 945390 | 5045万 | 39.34 | 241.65 | 41.94 | 22 | 航材股份 | 2024-03-28 四 | 51.86 | 51.50 | 53.64 | 54.25 | 51.51 | 4.16% | 1.91% | 1399464 | 7468万 | 39.3 | 241.38 | 41.89 | 23 | 航材股份 | 2024-03-27 三 | 52.65 | 52.93 | 51.50 | 52.88 | 51.50 | -2.70% | 0.98% | 716488 | 3729万 | 37.73 | 231.75 | 40.22 | 24 | 航材股份 | 2024-03-26 二 | 53.67 | 53.50 | 52.93 | 53.75 | 52.10 | -1.07% | 1.14% | 832880 | 4407万 | 38.78 | 238.19 | 41.34 | 25 | 航材股份 | 2024-03-25 一 | 54.78 | 55.04 | 53.50 | 55.50 | 53.49 | -2.80% | 1.26% | 923925 | 5026万 | 39.2 | 240.75 | 41.78 | 26 | 航材股份 | 2024-03-22 五 | 55.67 | 55.65 | 55.04 | 55.67 | 54.73 | -1.10% | 1.59% | 1167608 | 6434万 | 40.32 | 247.68 | 42.98 | 27 | 航材股份 | 2024-03-21 四 | 56.35 | 56.25 | 55.65 | 56.48 | 55.31 | -1.07% | 1.63% | 1192001 | 6648万 | 40.77 | 250.43 | 43.46 | 28 | 航材股份 | 2024-03-20 三 | 56.01 | 56.30 | 56.25 | 56.39 | 55.88 | -0.09% | 1.12% | 820367 | 4606万 | 41.21 | 253.12 | 43.93 | 29 | 航材股份 | 2024-03-19 二 | 56.84 | 56.85 | 56.30 | 56.84 | 55.70 | -0.97% | 2.31% | 1693284 | 9523万 | 41.25 | 253.35 | 43.97 | 30 | 航材股份 | 2024-03-18 一 | 56.01 | 56.40 | 56.85 | 57.11 | 56.01 | 0.80% | 1.28% | 936673 | 5305万 | 41.65 | 255.82 | 44.4 | 31 | 航材股份 | 2024-03-15 五 | 55.90 | 55.79 | 56.40 | 56.40 | 55.24 | 1.09% | 1.27% | 929667 | 5188万 | 41.32 | 253.8 | 44.05 | 32 | 航材股份 | 2024-03-14 四 | 57.40 | 57.06 | 55.79 | 57.40 | 55.38 | -2.23% | 1.66% | 1215405 | 6829万 | 40.87 | 251.06 | 43.57 | 33 | 航材股份 | 2024-03-08 五 | 58.00 | 57.76 | 55.46 | 58.40 | 55.34 | -3.98% | 8.60% | 6299938 | 35590万 | 40.63 | 249.57 | 43.31 | 34 | 航材股份 | 2024-03-07 四 | 58.38 | 58.40 | 57.76 | 59.65 | 57.68 | -1.10% | 3.21% | 2352017 | 13779万 | 42.32 | 259.92 | 45.11 | 35 | 航材股份 | 2024-03-06 三 | 58.46 | 58.46 | 58.40 | 58.83 | 57.42 | -0.10% | 2.29% | 1674285 | 9735万 | 42.79 | 262.8 | 45.61 | 36 | 航材股份 | 2024-03-05 二 | 58.66 | 58.92 | 58.46 | 59.35 | 58.38 | -0.78% | 2.29% | 1680819 | 9890万 | 42.83 | 263.07 | 45.66 | 37 | 航材股份 | 2024-03-04 一 | 59.22 | 58.95 | 58.92 | 59.34 | 58.29 | -0.05% | 1.56% | 1142225 | 6731万 | 43.17 | 265.14 | 46.01 | 38 | 航材股份 | 2024-03-01 五 | 58.48 | 58.25 | 58.95 | 59.14 | 57.90 | 1.20% | 2.48% | 1820437 | 10672万 | 43.19 | 265.27 | 46.04 | 39 | 航材股份 | 2024-02-29 四 | 57.36 | 57.25 | 58.25 | 58.28 | 56.88 | 1.75% | 2.34% | 1711573 | 9889万 | 42.68 | 262.12 | 45.49 | 40 | 航材股份 | 2024-02-28 三 | 59.88 | 60.44 | 57.25 | 60.40 | 56.38 | -5.28% | 5.50% | 4028584 | 23338万 | 41.94 | 257.62 | 44.71 | 41 | 航材股份 | 2024-02-27 二 | 59.50 | 59.40 | 60.44 | 60.44 | 58.92 | 1.75% | 3.88% | 2845529 | 17013万 | 44.28 | 271.98 | 47.2 | 42 | 航材股份 | 2024-02-26 一 | 54.00 | 53.35 | 59.40 | 61.48 | 53.81 | 11.34% | 8.96% | 6564328 | 38470万 | 43.52 | 267.3 | 46.39 | 43 | 航材股份 | 2024-02-23 五 | 51.88 | 51.82 | 53.35 | 53.71 | 51.42 | 2.95% | 2.30% | 1682093 | 8875万 | 39.09 | 240.07 | 41.66 | 44 | 航材股份 | 2024-02-22 四 | 50.30 | 50.49 | 51.82 | 51.89 | 50.28 | 2.63% | 1.73% | 1267679 | 6507万 | 37.96 | 233.19 | 40.47 | 45 | 航材股份 | 2024-02-21 三 | 50.02 | 50.66 | 50.49 | 51.55 | 50.02 | -0.34% | 2.09% | 1529817 | 7787万 | 36.99 | 227.21 | 39.43 | 46 | 航材股份 | 2024-02-20 二 | 50.27 | 50.28 | 50.66 | 51.13 | 49.71 | 0.76% | 1.89% | 1386716 | 7019万 | 37.12 | 227.97 | 39.56 | 47 | 航材股份 | 2024-02-19 一 | 50.01 | 49.99 | 50.28 | 50.78 | 49.66 | 0.58% | 1.95% | 1429277 | 7177万 | 36.84 | 226.26 | 39.27 | 48 | 航材股份 | 2024-02-08 四 | 47.45 | 47.40 | 49.99 | 50.96 | 46.29 | 5.46% | 4.59% | 3365332 | 16604万 | 36.62 | 224.96 | 39.04 | 49 | 航材股份 | 2024-02-07 三 | 47.00 | 47.45 | 47.40 | 48.87 | 45.98 | -0.11% | 3.71% | 2716320 | 12928万 | 34.73 | 213.3 | 37.02 | 50 | 航材股份 | 2024-02-06 二 | 43.93 | 44.06 | 47.45 | 47.53 | 42.52 | 7.69% | 3.24% | 2375548 | 10824万 | 34.76 | 213.53 | 37.06 | 51 | 航材股份 | 2024-02-05 一 | 43.73 | 43.89 | 44.06 | 45.28 | 40.58 | 0.39% | 3.23% | 2365985 | 10123万 | 32.28 | 198.27 | 34.41 | 52 | 航材股份 | 2024-02-02 五 | 46.51 | 46.56 | 43.89 | 46.81 | 42.55 | -5.73% | 3.46% | 2532264 | 11319万 | 32.16 | 197.5 | 34.28 | 53 | 航材股份 | 2024-02-01 四 | 47.30 | 47.60 | 46.56 | 47.55 | 46.15 | -2.18% | 1.91% | 1400483 | 6549万 | 34.11 | 209.52 | 36.36 | 54 | 航材股份 | 2024-01-31 三 | 49.01 | 49.42 | 47.60 | 49.16 | 47.11 | -3.68% | 2.12% | 1551402 | 7472万 | 34.87 | 214.2 | 37.17 | 55 | 航材股份 | 2024-01-30 二 | 49.50 | 49.68 | 49.42 | 50.97 | 49.04 | -0.52% | 2.38% | 1745972 | 8753万 | 36.21 | 222.39 | 38.6 | 56 | 航材股份 | 2024-01-29 一 | 50.66 | 49.85 | 49.68 | 51.43 | 49.60 | -0.34% | 2.42% | 1771495 | 8952万 | 36.4 | 223.56 | 38.8 | 57 | 航材股份 | 2024-01-26 五 | 50.00 | 49.96 | 49.85 | 50.70 | 49.50 | -0.22% | 2.50% | 1834993 | 9190万 | 36.52 | 224.32 | 38.93 | 58 | 航材股份 | 2024-01-25 四 | 48.33 | 48.36 | 49.96 | 50.14 | 47.91 | 3.31% | 2.85% | 2091557 | 10337万 | 36.6 | 224.82 | 39.02 | 59 | 航材股份 | 2024-01-24 三 | 48.42 | 48.32 | 48.36 | 48.72 | 47.01 | 0.08% | 3.23% | 2365728 | 11306万 | 35.43 | 217.62 | 37.77 | 60 | 航材股份 | 2024-01-23 二 | 46.85 | 47.00 | 48.32 | 48.61 | 46.49 | 2.81% | 2.55% | 1867736 | 8928万 | 35.4 | 217.44 | 37.74 | 61 | 航材股份 | 2024-01-22 一 | 49.90 | 50.00 | 47.00 | 50.07 | 46.80 | -6.00% | 5.14% | 3765149 | 18219万 | 34.43 | 211.5 | 36.71 | 62 | 航材股份 | 2024-01-19 五 | 51.80 | 52.35 | 50.00 | 51.80 | 48.82 | -4.49% | 8.16% | 5977618 | 29907万 | 36.63 | 225 | 41.43 | 63 | 航材股份 | 2024-01-18 四 | 52.90 | 52.83 | 52.35 | 52.90 | 51.60 | -0.91% | 1.42% | 964648 | 5019万 | 35.65 | 235.57 | 43.38 | 64 | 航材股份 | 2024-01-17 三 | 53.39 | 53.40 | 52.83 | 53.82 | 52.80 | -1.07% | 0.89% | 606334 | 3222万 | 35.98 | 237.74 | 43.77 | 65 | 航材股份 | 2024-01-16 二 | 54.04 | 54.08 | 53.40 | 54.04 | 52.51 | -1.26% | 1.95% | 1327021 | 7072万 | 36.37 | 240.3 | 44.25 | 66 | 航材股份 | 2024-01-15 一 | 55.28 | 55.50 | 54.08 | 56.18 | 53.91 | -2.56% | 2.54% | 1730004 | 9475万 | 36.83 | 243.36 | 44.81 | 67 | 航材股份 | 2024-01-12 五 | 56.40 | 56.50 | 55.50 | 56.44 | 55.43 | -1.77% | 1.91% | 1303476 | 7276万 | 37.8 | 249.75 | 45.99 | 68 | 航材股份 | 2024-01-11 四 | 57.00 | 57.11 | 56.50 | 57.18 | 55.30 | -1.07% | 2.66% | 1810707 | 10192万 | 38.48 | 254.25 | 46.81 | 69 | 航材股份 | 2024-01-10 三 | 58.25 | 58.27 | 57.11 | 58.26 | 57.11 | -1.99% | 1.13% | 769021 | 4417万 | 38.9 | 257 | 47.32 | 70 | 航材股份 | 2024-01-09 二 | 58.89 | 59.00 | 58.27 | 59.54 | 58.10 | -1.24% | 0.98% | 665357 | 3910万 | 39.69 | 262.21 | 48.28 | 71 | 航材股份 | 2024-01-08 一 | 60.23 | 60.41 | 59.00 | 60.49 | 59.00 | -2.33% | 1.13% | 767873 | 4556万 | 40.18 | 265.5 | 48.89 | 72 | 航材股份 | 2024-01-05 五 | 60.94 | 60.90 | 60.41 | 60.94 | 60.10 | -0.80% | 0.94% | 639674 | 3865万 | 41.14 | 271.85 | 50.05 | 73 | 航材股份 | 2024-01-04 四 | 60.70 | 60.72 | 60.90 | 61.19 | 60.35 | 0.30% | 0.93% | 630358 | 3838万 | 41.48 | 274.05 | 50.46 | 74 | 航材股份 | 2024-01-03 三 | 60.31 | 60.58 | 60.72 | 60.85 | 60.03 | 0.23% | 1.07% | 730432 | 4409万 | 41.35 | 273.24 | 50.31 | 75 | 航材股份 | 2024-01-02 二 | 61.06 | 61.20 | 60.58 | 61.88 | 60.58 | -1.01% | 1.44% | 982133 | 6012万 | 41.26 | 272.61 | 50.2 | 76 | 航材股份 | 2023-12-29 五 | 60.86 | 61.00 | 61.20 | 61.28 | 60.70 | 0.33% | 1.03% | 701610 | 4280万 | 41.68 | 275.4 | 50.71 | 77 | 航材股份 | 2023-12-28 四 | 60.21 | 60.32 | 61.00 | 61.19 | 60.04 | 1.13% | 0.80% | 541761 | 3293万 | 41.54 | 274.5 | 50.54 | 78 | 航材股份 | 2023-12-27 三 | 60.35 | 60.51 | 60.32 | 60.36 | 59.95 | -0.31% | 0.67% | 452944 | 2724万 | 41.08 | 271.44 | 49.98 | 79 | 航材股份 | 2023-12-26 二 | 62.00 | 62.23 | 60.51 | 62.31 | 60.05 | -2.76% | 1.58% | 1078690 | 6562万 | 41.21 | 272.3 | 50.14 | 80 | 航材股份 | 2023-12-25 一 | 59.95 | 60.10 | 62.23 | 62.58 | 59.94 | 3.54% | 2.49% | 1694891 | 10453万 | 42.38 | 280.04 | 51.56 | 81 | 航材股份 | 2023-12-22 五 | 59.77 | 59.65 | 60.10 | 60.60 | 59.56 | 0.75% | 1.42% | 966815 | 5813万 | 40.93 | 270.45 | 49.8 | 82 | 航材股份 | 2023-12-21 四 | 60.01 | 60.06 | 59.65 | 60.34 | 59.36 | -0.68% | 1.28% | 868805 | 5186万 | 40.63 | 268.43 | 49.42 | 83 | 航材股份 | 2023-12-20 三 | 61.14 | 61.17 | 60.06 | 61.33 | 60.02 | -1.81% | 0.69% | 469989 | 2846万 | 40.9 | 270.27 | 49.76 | 84 | 航材股份 | 2023-12-19 二 | 60.37 | 60.37 | 61.17 | 61.35 | 60.02 | 1.33% | 1.04% | 706020 | 4298万 | 41.66 | 275.26 | 50.68 | 85 | 航材股份 | 2023-12-18 一 | 61.12 | 61.26 | 60.37 | 61.26 | 59.96 | -1.45% | 1.04% | 710651 | 4292万 | 41.12 | 271.67 | 50.02 | 86 | 航材股份 | 2023-12-15 五 | 61.40 | 61.37 | 61.26 | 62.09 | 61.19 | -0.18% | 1.48% | 1009371 | 6215万 | 41.72 | 275.67 | 50.76 | 87 | 航材股份 | 2023-12-14 四 | 61.68 | 61.61 | 61.37 | 62.00 | 61.30 | -0.39% | 0.71% | 480805 | 2967万 | 41.8 | 276.17 | 50.85 | 88 | 航材股份 | 2023-12-13 三 | 61.53 | 61.69 | 61.61 | 62.12 | 61.46 | -0.13% | 0.78% | 533555 | 3299万 | 41.96 | 277.25 | 51.05 | 89 | 航材股份 | 2023-12-12 二 | 61.82 | 62.00 | 61.69 | 62.20 | 61.42 | -0.50% | 0.58% | 394696 | 2436万 | 42.01 | 277.61 | 51.12 | 90 | 航材股份 | 2023-12-11 一 | 61.17 | 61.07 | 62.00 | 62.35 | 60.71 | 1.52% | 1.85% | 1262460 | 7800万 | 42.23 | 279 | 51.37 | 91 | 航材股份 | 2023-12-08 五 | 61.25 | 61.38 | 61.07 | 61.56 | 61.05 | -0.51% | 0.52% | 356795 | 2185万 | 41.59 | 274.81 | 50.6 | 92 | 航材股份 | 2023-12-07 四 | 61.33 | 61.37 | 61.38 | 61.73 | 61.13 | 0.02% | 0.69% | 468928 | 2880万 | 41.8 | 276.21 | 50.86 | 93 | 航材股份 | 2023-12-06 三 | 61.21 | 61.27 | 61.37 | 61.87 | 60.82 | 0.16% | 0.93% | 632536 | 3882万 | 41.8 | 276.17 | 50.85 | 94 | 航材股份 | 2023-12-05 二 | 62.07 | 62.06 | 61.27 | 62.17 | 61.16 | -1.27% | 0.74% | 500858 | 3091万 | 41.73 | 275.71 | 50.77 | 95 | 航材股份 | 2023-12-04 一 | 61.05 | 61.09 | 62.06 | 62.44 | 61.05 | 1.59% | 1.50% | 1024054 | 6347万 | 42.27 | 279.27 | 51.42 | 96 | 航材股份 | 2023-12-01 五 | 61.25 | 61.61 | 61.09 | 61.60 | 60.62 | -0.84% | 0.73% | 493775 | 3010万 | 41.61 | 274.9 | 50.62 | 97 | 航材股份 | 2023-11-30 四 | 60.80 | 60.85 | 61.61 | 61.97 | 60.75 | 1.25% | 1.33% | 906325 | 5570万 | 41.96 | 277.25 | 51.05 | 98 | 航材股份 | 2023-11-29 三 | 61.77 | 61.93 | 60.85 | 61.90 | 60.68 | -1.74% | 1.58% | 1074445 | 6570万 | 41.44 | 273.82 | 50.42 | 99 | 航材股份 | 2023-11-28 二 | 62.70 | 62.92 | 61.93 | 62.88 | 61.50 | -1.57% | 1.65% | 1125019 | 6988万 | 42.18 | 278.69 | 51.31 | 100 | 航材股份 | 2023-11-27 一 | 63.12 | 63.12 | 62.92 | 63.20 | 62.37 | -0.32% | 1.04% | 707387 | 4437万 | 42.85 | 283.14 | 52.13 | 101 | 航材股份 | 2023-11-24 五 | 64.35 | 64.25 | 63.12 | 64.35 | 63.00 | -1.76% | 1.47% | 1000138 | 6337万 | 42.99 | 284.04 | 52.3 | 102 | 航材股份 | 2023-11-23 四 | 62.90 | 63.10 | 64.25 | 64.88 | 62.66 | 1.82% | 2.31% | 1571666 | 10100万 | 43.76 | 289.12 | 53.24 | 103 | 航材股份 | 2023-11-22 三 | 62.57 | 62.76 | 63.10 | 63.80 | 62.32 | 0.54% | 1.42% | 966910 | 6100万 | 42.98 | 283.95 | 52.28 | 104 | 航材股份 | 2023-11-21 二 | 64.09 | 64.09 | 62.76 | 64.14 | 62.57 | -2.08% | 1.19% | 813282 | 5141万 | 42.74 | 282.42 | 52 | 105 | 航材股份 | 2023-11-20 一 | 63.03 | 63.30 | 64.09 | 64.25 | 63.03 | 1.25% | 1.46% | 991906 | 6338万 | 43.65 | 288.4 | 53.1 | 106 | 航材股份 | 2023-11-17 五 | 62.90 | 62.90 | 63.30 | 63.49 | 62.48 | 0.64% | 1.23% | 836548 | 5275万 | 43.11 | 284.85 | 52.45 | 107 | 航材股份 | 2023-11-16 四 | 64.10 | 63.98 | 62.90 | 64.10 | 62.88 | -1.69% | 1.14% | 777506 | 4926万 | 42.84 | 283.05 | 52.12 | 108 | 航材股份 | 2023-11-15 三 | 64.50 | 64.50 | 63.98 | 64.87 | 63.86 | -0.81% | 1.34% | 915373 | 5872万 | 43.57 | 287.91 | 53.01 | 109 | 航材股份 | 2023-11-14 二 | 62.42 | 62.56 | 64.50 | 65.37 | 62.40 | 3.10% | 4.28% | 2913572 | 18691万 | 43.93 | 290.25 | 53.44 | 110 | 航材股份 | 2023-11-13 一 | 61.28 | 61.53 | 62.56 | 62.84 | 61.22 | 1.67% | 1.54% | 1048427 | 6528万 | 42.61 | 281.52 | 51.84 | 111 | 航材股份 | 2023-11-10 五 | 61.60 | 61.51 | 61.53 | 61.84 | 61.12 | 0.03% | 0.61% | 417914 | 2571万 | 41.91 | 276.88 | 50.98 | 112 | 航材股份 | 2023-11-09 四 | 61.70 | 61.70 | 61.51 | 61.87 | 61.22 | -0.31% | 0.67% | 458996 | 2821万 | 41.89 | 276.8 | 50.97 | 113 | 航材股份 | 2023-11-08 三 | 62.29 | 62.40 | 61.70 | 62.60 | 61.59 | -1.12% | 1.19% | 811901 | 5032万 | 42.02 | 277.65 | 51.12 | 114 | 航材股份 | 2023-11-07 二 | 62.22 | 62.23 | 62.40 | 62.75 | 61.96 | 0.27% | 0.94% | 640520 | 3993万 | 42.5 | 280.8 | 51.7 | 115 | 航材股份 | 2023-11-06 一 | 61.45 | 61.47 | 62.23 | 62.26 | 61.45 | 1.24% | 1.25% | 851317 | 5283万 | 42.38 | 280.04 | 51.56 | 116 | 航材股份 | 2023-11-03 五 | 60.90 | 60.71 | 61.47 | 61.71 | 60.73 | 1.25% | 0.59% | 402116 | 2469万 | 41.87 | 276.62 | 50.93 | 117 | 航材股份 | 2023-11-02 四 | 62.00 | 62.19 | 60.71 | 62.34 | 60.70 | -2.38% | 0.91% | 618280 | 3779万 | 41.35 | 273.19 | 50.3 | 118 | 航材股份 | 2023-11-01 三 | 62.87 | 62.89 | 62.19 | 62.97 | 61.70 | -1.11% | 1.08% | 734112 | 4561万 | 42.36 | 279.86 | 51.53 | 119 | 航材股份 | 2023-10-31 二 | 63.00 | 62.72 | 62.89 | 63.10 | 62.21 | 0.27% | 1.06% | 724045 | 4549万 | 42.83 | 283 | 52.11 | 120 | 航材股份 | 2023-10-30 一 | 61.25 | 61.45 | 62.72 | 63.05 | 61.25 | 2.07% | 1.80% | 1226722 | 7664万 | 42.72 | 282.24 | 55.2 | 121 | 航材股份 | 2023-10-27 五 | 60.83 | 61.00 | 61.45 | 61.71 | 60.71 | 0.74% | 0.86% | 586429 | 3598万 | 41.85 | 276.52 | 54.08 | 122 | 航材股份 | 2023-10-26 四 | 61.05 | 61.40 | 61.00 | 61.39 | 60.46 | -0.65% | 0.61% | 416586 | 2531万 | 41.54 | 274.5 | 53.69 | 123 | 航材股份 | 2023-10-25 三 | 61.42 | 61.43 | 61.40 | 61.64 | 61.00 | -0.05% | 0.75% | 508567 | 3117万 | 41.82 | 276.3 | 54.04 | 124 | 航材股份 | 2023-10-24 二 | 59.80 | 59.81 | 61.43 | 61.46 | 59.60 | 2.71% | 1.46% | 994525 | 6059万 | 41.84 | 276.44 | 54.07 | 125 | XD航材股 | 2023-10-23 一 | 60.01 | 60.28 | 59.81 | 60.66 | 59.33 | -0.78% | 1.26% | 855961 | 5137万 | 40.73 | 269.14 | 52.64 | 126 | 航材股份 | 2023-10-20 五 | 59.52 | 59.73 | 60.41 | 61.60 | 59.32 | 1.14% | 1.96% | 1335245 | 8101万 | 41.14 | 271.85 | 53.17 | 127 | 航材股份 | 2023-10-19 四 | 59.78 | 59.99 | 59.73 | 60.43 | 59.60 | -0.43% | 1.10% | 748707 | 4490万 | 40.68 | 268.79 | 52.57 | 128 | 航材股份 | 2023-10-18 三 | 60.98 | 61.01 | 59.99 | 61.20 | 59.78 | -1.67% | 0.85% | 578882 | 3492万 | 40.86 | 269.95 | 52.8 | 129 | 航材股份 | 2023-10-17 二 | 60.01 | 60.00 | 61.01 | 61.54 | 59.93 | 1.68% | 1.08% | 737089 | 4491万 | 41.55 | 274.55 | 53.7 | 130 | 航材股份 | 2023-10-16 一 | 60.49 | 60.58 | 60.00 | 61.40 | 59.67 | -0.96% | 1.43% | 977095 | 5912万 | 40.86 | 270 | 52.81 | 131 | 航材股份 | 2023-10-13 五 | 61.40 | 61.45 | 60.58 | 61.40 | 60.08 | -1.42% | 1.37% | 931439 | 5631万 | 41.26 | 272.61 | 53.32 | 132 | 航材股份 | 2023-10-12 四 | 60.77 | 60.82 | 61.45 | 61.62 | 60.00 | 1.04% | 1.80% | 1222880 | 7441万 | 41.85 | 276.52 | 54.08 | 133 | 航材股份 | 2023-10-11 三 | 62.27 | 62.08 | 60.82 | 62.27 | 60.44 | -2.03% | 1.65% | 1121579 | 6879万 | 41.42 | 273.69 | 53.53 | 134 | 航材股份 | 2023-10-10 二 | 62.47 | 62.25 | 62.08 | 62.80 | 61.72 | -0.27% | 0.87% | 592343 | 3679万 | 42.28 | 279.36 | 54.64 | 135 | 航材股份 | 2023-10-09 一 | 61.51 | 61.87 | 62.25 | 62.48 | 61.51 | 0.61% | 1.06% | 721638 | 4488万 | 42.4 | 280.12 | 54.79 | 136 | 航材股份 | 2023-09-28 四 | 61.76 | 61.70 | 61.87 | 62.07 | 61.75 | 0.28% | 0.92% | 623821 | 3860万 | 42.14 | 278.42 | 54.45 | 137 | 航材股份 | 2023-09-27 三 | 62.62 | 61.36 | 61.70 | 62.68 | 61.50 | 0.55% | 1.19% | 809045 | 5022万 | 42.02 | 277.65 | 54.3 | 138 | 航材股份 | 2023-09-26 二 | 62.30 | 62.63 | 61.36 | 62.60 | 61.21 | -2.03% | 1.61% | 1096673 | 6765万 | 41.79 | 276.12 | 54 | 139 | 航材股份 | 2023-09-25 一 | 63.29 | 63.74 | 62.63 | 63.73 | 61.61 | -1.74% | 2.02% | 1378315 | 8608万 | 42.66 | 281.83 | 55.12 | 140 | 航材股份 | 2023-09-22 五 | 63.44 | 63.52 | 63.74 | 63.86 | 62.26 | 0.35% | 1.37% | 932791 | 5888万 | 43.41 | 286.83 | 56.1 | 141 | 航材股份 | 2023-09-21 四 | 63.28 | 63.58 | 63.52 | 64.09 | 63.19 | -0.09% | 0.97% | 662143 | 4207万 | 43.26 | 285.84 | 55.91 | 142 | 航材股份 | 2023-09-20 三 | 64.70 | 64.57 | 63.58 | 65.15 | 63.41 | -1.53% | 1.29% | 879832 | 5656万 | 43.3 | 286.11 | 55.96 | 143 | 航材股份 | 2023-09-19 二 | 64.18 | 64.68 | 64.57 | 65.69 | 64.00 | -0.17% | 2.28% | 1556190 | 10097万 | 43.98 | 290.56 | 56.83 | 144 | 航材股份 | 2023-09-18 一 | 64.23 | 64.50 | 64.68 | 65.85 | 63.51 | 0.28% | 2.13% | 1452175 | 9411万 | 44.05 | 291.06 | 56.93 | 145 | 航材股份 | 2023-09-15 五 | 63.78 | 63.99 | 64.50 | 65.11 | 63.20 | 0.80% | 2.73% | 1857849 | 11975万 | 43.93 | 290.25 | 56.77 | 146 | 航材股份 | 2023-09-14 四 | 62.38 | 62.38 | 63.99 | 64.53 | 62.10 | 2.58% | 3.34% | 2275116 | 14489万 | 43.58 | 287.95 | 56.32 | 147 | 航材股份 | 2023-09-13 三 | 63.21 | 63.49 | 62.38 | 63.44 | 61.90 | -1.75% | 2.40% | 1631673 | 10204万 | 42.48 | 280.71 | 54.9 | 148 | 航材股份 | 2023-09-12 二 | 63.30 | 63.50 | 63.49 | 63.98 | 63.03 | -0.02% | 2.35% | 1597214 | 10164万 | 43.24 | 285.7 | 55.88 | 149 | 航材股份 | 2023-09-11 一 | 65.32 | 65.32 | 63.50 | 65.79 | 63.26 | -2.79% | 4.58% | 3120192 | 19890万 | 43.25 | 285.75 | 55.89 | 150 | 航材股份 | 2023-09-08 五 | 62.75 | 63.00 | 65.32 | 65.68 | 62.75 | 3.68% | 6.53% | 4446354 | 28886万 | 44.49 | 293.94 | 57.49 | 151 | 航材股份 | 2023-09-07 四 | 62.15 | 62.48 | 63.00 | 63.89 | 61.90 | 0.83% | 4.89% | 3329903 | 21041万 | 42.91 | 283.5 | 55.45 | 152 | 航材股份 | 2023-09-06 三 | 61.18 | 61.54 | 62.48 | 62.57 | 61.08 | 1.53% | 2.88% | 1963874 | 12214万 | 42.55 | 281.16 | 54.99 | 153 | 航材股份 | 2023-09-05 二 | 61.55 | 61.81 | 61.54 | 62.60 | 61.11 | -0.44% | 2.36% | 1606977 | 9965万 | 41.91 | 276.93 | 54.16 | 154 | 航材股份 | 2023-09-04 一 | 61.96 | 61.59 | 61.81 | 61.98 | 60.66 | 0.36% | 2.03% | 1383406 | 8484万 | 42.1 | 278.14 | 54.4 | 155 | 航材股份 | 2023-09-01 五 | 63.07 | 63.08 | 61.59 | 63.50 | 61.40 | -2.36% | 3.30% | 2248777 | 13947万 | 41.95 | 277.15 | 54.21 | 156 | 航材股份 | 2023-08-31 四 | 63.09 | 63.57 | 63.08 | 63.93 | 62.20 | -0.77% | 3.40% | 2318467 | 14638万 | 42.96 | 283.86 | 55.52 | 157 | 航材股份 | 2023-08-30 三 | 63.50 | 64.05 | 63.57 | 64.97 | 62.52 | -0.75% | 4.70% | 3201131 | 20371万 | 43.3 | 286.06 | 55.95 | 158 | 航材股份 | 2023-08-29 二 | 61.80 | 61.50 | 64.05 | 64.66 | 60.70 | 4.15% | 8.64% | 5883790 | 37165万 | 43.62 | 288.23 | 56.37 | 159 | 航材股份 | 2023-08-28 一 | 62.29 | 59.18 | 61.50 | 62.73 | 60.31 | 3.92% | 6.91% | 4708871 | 28903万 | 41.89 | 276.75 | 54.13 | 160 | 航材股份 | 2023-08-25 五 | 60.72 | 61.28 | 59.18 | 61.46 | 59.18 | -3.43% | 3.83% | 2606188 | 15693万 | 40.31 | 266.31 | 59.21 | 161 | 航材股份 | 2023-08-23 三 | 59.01 | 59.39 | 59.79 | 59.89 | 58.25 | 0.67% | 4.05% | 2756225 | 16378万 | 40.72 | 269.06 | 59.82 | 162 | 航材股份 | 2023-08-22 二 | 59.40 | 59.50 | 59.39 | 60.17 | 58.00 | -0.18% | 4.85% | 3304158 | 19610万 | 40.45 | 267.25 | 59.42 |
|
行情刷新 | 流通股东
|