| 股票名称 | 代码 688680 | 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 | 海优新材 | 2024-03-29 五 | 46.10 | 46.29 | 46.15 | 47.30 | 45.79 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 海优新材 | 2024-03-28 四 | 46.70 | 46.70 | 46.29 | 47.78 | 46.18 | -0.88% | 2.41% | 2022590 | 9439万 | 38.89 | 38.89 | -16.45 | 3 | 海优新材 | 2024-03-27 三 | 48.98 | 48.96 | 46.70 | 49.08 | 46.61 | -4.62% | 2.22% | 1865845 | 8915万 | 39.24 | 39.24 | -16.59 | 4 | 海优新材 | 2024-03-26 二 | 48.66 | 48.40 | 48.96 | 49.78 | 47.30 | 1.16% | 2.32% | 1948442 | 9471万 | 41.14 | 41.14 | -17.4 | 5 | 海优新材 | 2024-03-25 一 | 51.33 | 51.20 | 48.40 | 51.85 | 48.33 | -5.47% | 3.29% | 2761034 | 13818万 | 40.67 | 40.67 | -17.2 | 6 | 海优新材 | 2024-03-22 五 | 53.81 | 54.40 | 51.20 | 54.21 | 51.10 | -5.88% | 3.32% | 2790616 | 14638万 | 43.02 | 43.02 | -18.19 | 7 | 海优新材 | 2024-03-21 四 | 55.32 | 55.84 | 54.40 | 55.87 | 53.67 | -2.58% | 2.37% | 1994556 | 10871万 | 45.71 | 45.71 | -19.33 | 8 | 海优新材 | 2024-03-20 三 | 55.74 | 56.48 | 55.84 | 57.81 | 55.51 | -1.13% | 1.87% | 1572642 | 8843万 | 46.92 | 46.92 | -19.84 | 9 | 海优新材 | 2024-03-19 二 | 57.30 | 57.21 | 56.48 | 58.60 | 56.04 | -1.28% | 2.13% | 1785987 | 10177万 | 47.45 | 47.45 | -20.07 | 10 | 海优新材 | 2024-03-18 一 | 56.26 | 56.12 | 57.21 | 57.52 | 55.28 | 1.94% | 2.87% | 2412103 | 13662万 | 48.07 | 48.07 | -20.33 | 11 | 海优新材 | 2024-03-15 五 | 56.01 | 55.50 | 56.12 | 56.66 | 54.90 | 1.12% | 2.29% | 1927062 | 10738万 | 47.15 | 47.15 | -19.94 | 12 | 海优新材 | 2024-03-14 四 | 56.35 | 56.30 | 55.50 | 56.90 | 54.50 | -1.42% | 2.22% | 1863760 | 10386万 | 46.63 | 46.63 | -19.72 | 13 | 海优新材 | 2024-03-08 五 | 51.60 | 49.66 | 59.32 | 59.59 | 50.03 | 19.45% | 8.60% | 7227193 | 41095万 | 49.84 | 49.84 | -21.08 | 14 | 海优新材 | 2024-03-07 四 | 51.01 | 50.30 | 49.66 | 52.66 | 49.66 | -1.27% | 4.59% | 3854619 | 19793万 | 41.72 | 41.72 | -17.65 | 15 | 海优新材 | 2024-03-06 三 | 46.99 | 47.03 | 50.30 | 51.60 | 46.51 | 6.95% | 4.41% | 3702762 | 18331万 | 42.26 | 42.26 | -17.87 | 16 | 海优新材 | 2024-03-05 二 | 49.10 | 49.51 | 47.03 | 49.10 | 46.50 | -5.01% | 3.07% | 2576595 | 12256万 | 39.51 | 39.51 | -16.71 | 17 | 海优新材 | 2024-03-04 一 | 49.96 | 50.22 | 49.51 | 51.00 | 49.00 | -1.41% | 2.12% | 1783489 | 8895万 | 41.6 | 41.6 | -17.59 | 18 | 海优新材 | 2024-03-01 五 | 49.76 | 49.78 | 50.22 | 51.00 | 48.82 | 0.88% | 2.94% | 2470364 | 12323万 | 42.19 | 42.19 | -17.84 | 19 | 海优新材 | 2024-02-29 四 | 47.13 | 47.90 | 49.78 | 50.18 | 46.51 | 3.92% | 4.06% | 3408562 | 16524万 | 41.83 | 41.83 | -17.69 | 20 | 海优新材 | 2024-02-28 三 | 51.04 | 50.54 | 47.90 | 53.47 | 47.72 | -5.22% | 5.08% | 4268192 | 21748万 | 40.25 | 40.25 | -17.02 | 21 | 海优新材 | 2024-02-27 二 | 48.03 | 48.77 | 50.54 | 51.08 | 47.73 | 3.63% | 4.38% | 3678770 | 18082万 | 42.46 | 42.46 | -17.96 | 22 | 海优新材 | 2024-02-26 一 | 48.10 | 49.50 | 48.77 | 49.49 | 47.00 | -1.47% | 4.58% | 3845227 | 18497万 | 40.98 | 40.98 | -17.33 | 23 | 海优新材 | 2024-02-23 五 | 48.10 | 45.12 | 49.50 | 52.00 | 48.10 | 9.71% | 5.67% | 4762385 | 23752万 | 41.59 | 41.59 | -26.22 | 24 | 海优新材 | 2024-02-22 四 | 43.50 | 41.79 | 45.12 | 47.89 | 43.50 | 7.97% | 4.34% | 3650217 | 16459万 | 37.91 | 37.91 | -23.9 | 25 | 海优新材 | 2024-02-21 三 | 40.55 | 40.71 | 41.79 | 43.33 | 39.45 | 2.65% | 3.34% | 2804221 | 11769万 | 35.11 | 35.11 | -22.14 | 26 | 海优新材 | 2024-02-20 二 | 40.80 | 40.66 | 40.71 | 40.86 | 38.90 | 0.12% | 2.96% | 2483060 | 9830万 | 34.2 | 34.2 | -21.57 | 27 | 海优新材 | 2024-02-19 一 | 41.01 | 41.38 | 40.66 | 42.25 | 39.79 | -1.74% | 3.04% | 2554181 | 10457万 | 34.16 | 34.16 | -21.54 | 28 | 海优新材 | 2024-02-08 四 | 38.76 | 39.31 | 41.38 | 41.68 | 38.62 | 5.27% | 3.22% | 2703541 | 10928万 | 34.77 | 34.77 | -21.92 | 29 | 海优新材 | 2024-02-07 三 | 38.59 | 38.27 | 39.31 | 40.90 | 38.37 | 2.72% | 3.44% | 2893458 | 11407万 | 33.03 | 33.03 | -20.83 | 30 | 海优新材 | 2024-02-06 二 | 34.20 | 36.48 | 38.27 | 39.59 | 34.20 | 4.91% | 3.67% | 3083309 | 11323万 | 32.15 | 32.15 | -20.27 | 31 | 海优新材 | 2024-02-05 一 | 40.36 | 41.13 | 36.48 | 40.65 | 35.53 | -11.31% | 3.24% | 2724019 | 10292万 | 30.65 | 30.65 | -19.33 | 32 | 海优新材 | 2024-02-02 五 | 43.71 | 43.39 | 41.13 | 44.08 | 39.50 | -5.21% | 3.86% | 3239862 | 13604万 | 34.56 | 34.56 | -21.79 | 33 | 海优新材 | 2024-02-01 四 | 42.85 | 43.30 | 43.39 | 46.08 | 42.60 | 0.21% | 4.10% | 3443835 | 15266万 | 36.46 | 36.46 | -22.99 | 34 | 海优新材 | 2024-01-31 三 | 44.29 | 44.00 | 43.30 | 45.33 | 43.12 | -1.59% | 3.22% | 2702245 | 11934万 | 36.38 | 36.38 | -22.94 | 35 | 海优新材 | 2024-01-30 二 | 46.04 | 46.10 | 44.00 | 46.98 | 43.52 | -4.56% | 3.99% | 3349070 | 15085万 | 36.97 | 36.97 | -23.31 | 36 | 海优新材 | 2024-01-29 一 | 50.00 | 52.19 | 46.10 | 51.50 | 45.55 | -11.67% | 5.50% | 4622821 | 22070万 | 38.73 | 38.73 | -24.42 | 37 | 海优新材 | 2024-01-26 五 | 53.20 | 53.50 | 52.19 | 55.30 | 52.02 | -2.45% | 2.91% | 2447240 | 13090万 | 43.85 | 43.85 | -27.65 | 38 | 海优新材 | 2024-01-25 四 | 53.50 | 54.00 | 53.50 | 54.09 | 51.28 | -0.93% | 4.09% | 3434819 | 18152万 | 44.95 | 44.95 | -28.34 | 39 | 海优新材 | 2024-01-24 三 | 56.18 | 55.76 | 54.00 | 56.80 | 52.02 | -3.16% | 4.08% | 3430760 | 18387万 | 45.37 | 45.37 | -28.61 | 40 | 海优新材 | 2024-01-23 二 | 55.50 | 55.59 | 55.76 | 58.58 | 53.96 | 0.31% | 3.80% | 3189621 | 17999万 | 46.85 | 46.85 | -29.54 | 41 | 海优新材 | 2024-01-22 一 | 59.21 | 59.30 | 55.59 | 59.25 | 54.55 | -6.26% | 4.36% | 3665563 | 20687万 | 46.71 | 46.71 | -29.45 | 42 | 海优新材 | 2024-01-19 五 | 67.88 | 68.63 | 59.30 | 69.44 | 58.80 | -13.59% | 9.66% | 5029714 | 31938万 | 30.88 | 49.82 | -31.42 | 43 | 海优新材 | 2024-01-18 四 | 65.84 | 66.46 | 68.63 | 69.18 | 65.29 | 3.27% | 7.07% | 3683427 | 24880万 | 35.74 | 57.66 | -36.36 | 44 | 海优新材 | 2024-01-17 三 | 67.20 | 68.52 | 66.46 | 67.99 | 66.00 | -3.01% | 6.28% | 3271875 | 21888万 | 34.61 | 55.84 | -35.21 | 45 | 海优新材 | 2024-01-16 二 | 64.16 | 64.28 | 68.52 | 69.40 | 63.00 | 6.60% | 10.85% | 5648616 | 37625万 | 35.68 | 57.57 | -36.3 | 46 | 海优新材 | 2024-01-15 一 | 65.15 | 66.62 | 64.28 | 67.77 | 64.02 | -3.51% | 7.56% | 3937114 | 25774万 | 33.47 | 54.01 | -34.05 | 47 | 海优新材 | 2024-01-12 五 | 62.39 | 62.65 | 66.62 | 71.97 | 61.52 | 6.34% | 13.67% | 7119157 | 48008万 | 34.69 | 55.97 | -35.29 | 48 | 海优新材 | 2024-01-11 四 | 61.80 | 62.13 | 62.65 | 63.33 | 60.94 | 0.84% | 6.16% | 3208611 | 19957万 | 32.63 | 52.64 | -33.19 | 49 | 海优新材 | 2024-01-10 三 | 59.38 | 60.37 | 62.13 | 66.00 | 58.68 | 2.92% | 8.54% | 4447542 | 27779万 | 32.36 | 52.2 | -32.91 | 50 | 海优新材 | 2024-01-09 二 | 59.17 | 59.99 | 60.37 | 63.26 | 58.14 | 0.63% | 6.11% | 3181332 | 19302万 | 31.44 | 50.72 | -31.98 | 51 | 海优新材 | 2024-01-08 一 | 60.60 | 60.95 | 59.99 | 62.98 | 59.44 | -1.58% | 4.71% | 2454937 | 14966万 | 31.24 | 50.4 | -31.78 | 52 | 海优新材 | 2024-01-05 五 | 61.50 | 61.50 | 60.95 | 64.75 | 59.99 | -0.89% | 5.74% | 2988210 | 18579万 | 31.74 | 51.21 | -32.29 | 53 | 海优新材 | 2024-01-04 四 | 62.91 | 62.91 | 61.50 | 62.95 | 60.25 | -2.24% | 4.85% | 2528198 | 15550万 | 32.03 | 51.67 | -32.58 | 54 | 海优新材 | 2024-01-03 三 | 62.94 | 63.42 | 62.91 | 64.51 | 61.89 | -0.80% | 5.09% | 2651150 | 16689万 | 32.76 | 52.86 | -33.33 | 55 | 海优新材 | 2024-01-02 二 | 64.99 | 65.65 | 63.42 | 65.39 | 63.10 | -3.40% | 6.30% | 3282961 | 21077万 | 33.03 | 53.29 | -33.6 | 56 | 海优新材 | 2023-12-29 五 | 67.00 | 65.69 | 65.65 | 68.88 | 64.81 | -0.06% | 13.00% | 6769690 | 45022万 | 34.19 | 55.16 | -34.78 | 57 | 海优新材 | 2023-12-28 四 | 54.47 | 54.74 | 65.69 | 65.69 | 54.47 | 20.00% | 13.37% | 6961930 | 42642万 | 34.21 | 55.19 | -34.8 | 58 | 海优新材 | 2023-12-27 三 | 59.00 | 58.35 | 54.74 | 59.07 | 54.45 | -6.19% | 7.44% | 3874433 | 21713万 | 28.51 | 45.99 | -29 | 59 | 海优新材 | 2023-12-26 二 | 56.11 | 56.24 | 58.35 | 60.13 | 55.28 | 3.75% | 6.53% | 3401197 | 19545万 | 30.39 | 49.03 | -30.91 | 60 | 海优新材 | 2023-12-25 一 | 56.19 | 56.73 | 56.24 | 57.33 | 55.40 | -0.86% | 3.18% | 1657198 | 9317万 | 29.29 | 47.25 | -29.79 | 61 | 海优新材 | 2023-12-22 五 | 55.90 | 55.88 | 56.73 | 58.17 | 54.52 | 1.52% | 5.81% | 3023212 | 17023万 | 29.54 | 47.66 | -30.05 | 62 | 海优新材 | 2023-12-21 四 | 52.98 | 53.16 | 55.88 | 57.20 | 52.84 | 5.12% | 6.24% | 3248524 | 17868万 | 29.1 | 46.95 | -29.6 | 63 | 海优新材 | 2023-12-20 三 | 54.28 | 54.16 | 53.16 | 54.61 | 53.01 | -1.85% | 1.64% | 855511 | 4586万 | 27.68 | 44.67 | -28.16 | 64 | 海优新材 | 2023-12-19 二 | 52.84 | 52.75 | 54.16 | 56.56 | 52.34 | 2.67% | 5.29% | 2754406 | 15045万 | 28.2 | 45.51 | -28.69 | 65 | 海优新材 | 2023-12-18 一 | 54.51 | 54.70 | 52.75 | 54.85 | 52.53 | -3.56% | 3.37% | 1755243 | 9363万 | 27.47 | 44.32 | -27.95 | 66 | 海优新材 | 2023-12-15 五 | 54.62 | 54.40 | 54.70 | 56.29 | 54.51 | 0.55% | 2.63% | 1368337 | 7578万 | 28.49 | 45.96 | -28.98 | 67 | 海优新材 | 2023-12-14 四 | 55.05 | 54.73 | 54.40 | 56.15 | 54.26 | -0.60% | 2.36% | 1229661 | 6779万 | 28.33 | 45.71 | -28.82 | 68 | 海优新材 | 2023-12-13 三 | 56.19 | 56.40 | 54.73 | 56.24 | 54.73 | -2.96% | 2.31% | 1201564 | 6651万 | 28.5 | 45.98 | -28.99 | 69 | 海优新材 | 2023-12-12 二 | 58.40 | 58.50 | 56.40 | 58.98 | 55.71 | -3.59% | 3.99% | 2078014 | 11867万 | 29.37 | 47.39 | -29.88 | 70 | 海优新材 | 2023-12-11 一 | 58.96 | 59.40 | 58.50 | 58.96 | 57.40 | -1.52% | 3.00% | 1561251 | 9060万 | 30.46 | 49.15 | -30.99 | 71 | 海优新材 | 2023-12-08 五 | 59.61 | 59.28 | 59.40 | 59.82 | 58.00 | 0.20% | 5.09% | 2648238 | 15594万 | 30.93 | 49.91 | -31.47 | 72 | 海优新材 | 2023-12-07 四 | 61.50 | 60.94 | 59.28 | 61.55 | 58.97 | -2.72% | 3.38% | 1761653 | 10516万 | 30.87 | 49.81 | -31.4 | 73 | 海优新材 | 2023-12-06 三 | 59.60 | 59.91 | 60.94 | 62.99 | 59.30 | 1.72% | 3.54% | 1845847 | 11370万 | 31.74 | 51.2 | -32.28 | 74 | 海优新材 | 2023-12-05 二 | 61.27 | 60.85 | 59.91 | 61.50 | 59.91 | -1.54% | 2.22% | 1154960 | 7008万 | 31.2 | 50.34 | -31.74 | 75 | 海优新材 | 2023-12-04 一 | 61.00 | 61.33 | 60.85 | 61.78 | 60.70 | -0.78% | 1.56% | 813414 | 4968万 | 31.69 | 51.13 | -32.24 | 76 | 海优新材 | 2023-12-01 五 | 62.48 | 62.48 | 61.33 | 62.52 | 61.20 | -1.84% | 1.92% | 998201 | 6172万 | 31.94 | 51.53 | -32.49 | 77 | 海优新材 | 2023-11-30 四 | 64.35 | 64.41 | 62.48 | 64.75 | 62.20 | -3.00% | 2.86% | 1491694 | 9430万 | 32.54 | 52.5 | -33.1 | 78 | 海优新材 | 2023-11-29 三 | 65.05 | 65.29 | 64.41 | 65.45 | 64.28 | -1.35% | 1.50% | 782224 | 5063万 | 33.54 | 54.12 | -34.12 | 79 | 海优新材 | 2023-11-28 二 | 65.48 | 65.44 | 65.29 | 65.89 | 64.50 | -0.23% | 1.87% | 976321 | 6346万 | 34 | 54.86 | -34.59 | 80 | 海优新材 | 2023-11-27 一 | 66.28 | 66.51 | 65.44 | 66.29 | 64.96 | -1.61% | 1.76% | 915984 | 5994万 | 34.08 | 54.98 | -34.67 | 81 | 海优新材 | 2023-11-24 五 | 69.00 | 68.91 | 66.51 | 69.00 | 66.51 | -3.48% | 2.59% | 1348722 | 9066万 | 34.64 | 55.88 | -35.24 | 82 | 海优新材 | 2023-11-23 四 | 69.06 | 69.20 | 68.91 | 70.06 | 68.66 | -0.42% | 2.16% | 1127420 | 7808万 | 35.89 | 57.9 | -36.51 | 83 | 海优新材 | 2023-11-22 三 | 70.94 | 71.38 | 69.20 | 71.88 | 69.20 | -3.05% | 1.99% | 1038351 | 7279万 | 36.04 | 58.14 | -36.66 | 84 | 海优新材 | 2023-11-21 二 | 72.80 | 72.75 | 71.38 | 73.28 | 71.08 | -1.88% | 2.33% | 1211872 | 8692万 | 37.17 | 59.97 | -37.82 | 85 | 海优新材 | 2023-11-20 一 | 72.88 | 72.75 | 72.75 | 73.30 | 71.35 | 0.00% | 2.00% | 1043182 | 7552万 | 37.89 | 61.12 | -38.54 | 86 | 海优新材 | 2023-11-17 五 | 72.60 | 73.12 | 72.75 | 73.68 | 72.20 | -0.51% | 2.79% | 1452327 | 10564万 | 37.89 | 61.12 | -38.54 | 87 | 海优新材 | 2023-11-16 四 | 75.57 | 75.94 | 73.12 | 75.89 | 73.00 | -3.71% | 3.15% | 1641150 | 12127万 | 38.08 | 61.44 | -38.74 | 88 | 海优新材 | 2023-11-15 三 | 75.30 | 73.89 | 75.94 | 77.50 | 74.68 | 2.77% | 3.85% | 2003416 | 15241万 | 39.55 | 63.8 | -40.23 | 89 | 海优新材 | 2023-11-14 二 | 73.70 | 73.13 | 73.89 | 74.80 | 72.80 | 1.04% | 2.44% | 1272376 | 9390万 | 38.48 | 62.08 | -39.14 | 90 | 海优新材 | 2023-11-13 一 | 72.00 | 72.00 | 73.13 | 73.58 | 72.00 | 1.57% | 1.96% | 1021588 | 7441万 | 38.08 | 61.44 | -38.74 | 91 | 海优新材 | 2023-11-10 五 | 74.00 | 74.00 | 72.00 | 74.00 | 71.00 | -2.70% | 2.40% | 1249286 | 8988万 | 37.5 | 60.49 | -38.14 | 92 | 海优新材 | 2023-11-09 四 | 72.24 | 72.06 | 74.00 | 75.33 | 72.16 | 2.69% | 4.87% | 2536100 | 18791万 | 38.54 | 62.17 | -39.2 | 93 | 海优新材 | 2023-11-08 三 | 72.06 | 72.08 | 72.06 | 72.46 | 71.30 | -0.03% | 1.94% | 1012086 | 7277万 | 37.53 | 60.54 | -38.18 | 94 | 海优新材 | 2023-11-07 二 | 72.28 | 72.21 | 72.08 | 72.48 | 70.30 | -0.18% | 2.32% | 1209542 | 8657万 | 37.54 | 60.56 | -38.19 | 95 | 海优新材 | 2023-11-06 一 | 69.36 | 69.06 | 72.21 | 73.50 | 69.36 | 4.56% | 3.60% | 1877181 | 13528万 | 37.6 | 60.67 | -38.25 | 96 | 海优新材 | 2023-11-03 五 | 67.29 | 66.97 | 69.06 | 69.59 | 66.53 | 3.12% | 2.85% | 1485042 | 10189万 | 35.96 | 58.02 | -36.59 | 97 | 海优新材 | 2023-11-02 四 | 68.55 | 68.87 | 66.97 | 69.40 | 66.51 | -2.76% | 1.93% | 1006151 | 6786万 | 34.88 | 56.27 | -35.48 | 98 | 海优新材 | 2023-11-01 三 | 68.50 | 68.77 | 68.87 | 69.69 | 67.43 | 0.15% | 2.06% | 1073911 | 7374万 | 35.87 | 57.86 | -36.49 | 99 | 海优新材 | 2023-10-31 二 | 71.35 | 71.07 | 68.77 | 71.48 | 67.86 | -3.24% | 3.42% | 1779722 | 12276万 | 35.81 | 57.78 | -36.43 | 100 | 海优新材 | 2023-10-30 一 | 68.66 | 69.37 | 71.07 | 71.77 | 68.06 | 2.45% | 3.14% | 1635094 | 11464万 | 37.01 | 59.71 | -37.65 | 101 | 海优新材 | 2023-10-27 五 | 65.50 | 65.50 | 69.37 | 69.47 | 65.00 | 5.91% | 4.56% | 2375309 | 16016万 | 36.13 | 58.28 | -30.34 | 102 | 海优新材 | 2023-10-26 四 | 67.40 | 67.93 | 65.50 | 67.40 | 63.68 | -3.58% | 4.07% | 2118189 | 13741万 | 34.11 | 55.03 | -28.64 | 103 | 海优新材 | 2023-10-25 三 | 69.97 | 70.47 | 67.93 | 71.59 | 67.26 | -3.60% | 4.14% | 2156002 | 14858万 | 35.38 | 57.07 | -29.71 | 104 | 海优新材 | 2023-10-24 二 | 68.69 | 68.19 | 70.47 | 71.28 | 67.68 | 3.34% | 3.07% | 1599786 | 11197万 | 36.7 | 59.21 | -30.82 | 105 | 海优新材 | 2023-10-23 一 | 72.08 | 73.00 | 68.19 | 72.82 | 68.00 | -6.59% | 3.43% | 1785954 | 12472万 | 35.51 | 57.29 | -29.82 | 106 | 海优新材 | 2023-10-20 五 | 71.28 | 71.88 | 73.00 | 74.00 | 71.24 | 1.56% | 3.34% | 1736805 | 12633万 | 38.02 | 61.33 | -31.92 | 107 | 海优新材 | 2023-10-19 四 | 70.86 | 71.64 | 71.88 | 72.74 | 70.70 | 0.34% | 2.49% | 1295318 | 9291万 | 37.43 | 60.39 | -31.43 | 108 | 海优新材 | 2023-10-18 三 | 72.00 | 72.40 | 71.64 | 72.65 | 70.88 | -1.05% | 1.83% | 953643 | 6838万 | 37.31 | 60.19 | -31.33 | 109 | 海优新材 | 2023-10-17 二 | 73.06 | 73.00 | 72.40 | 73.75 | 71.73 | -0.82% | 2.91% | 1516735 | 10989万 | 37.7 | 60.83 | -31.66 | 110 | 海优新材 | 2023-10-16 一 | 74.01 | 74.53 | 73.00 | 74.53 | 72.12 | -2.05% | 2.71% | 1408916 | 10272万 | 38.02 | 61.33 | -31.92 | 111 | 海优新材 | 2023-10-13 五 | 75.29 | 75.35 | 74.53 | 75.29 | 72.38 | -1.09% | 3.93% | 2045035 | 15047万 | 38.81 | 62.62 | -32.59 | 112 | 海优新材 | 2023-10-12 四 | 72.29 | 71.41 | 75.35 | 75.90 | 71.61 | 5.52% | 4.90% | 2549189 | 18864万 | 39.24 | 63.31 | -32.95 | 113 | 海优新材 | 2023-10-11 三 | 70.80 | 70.36 | 71.41 | 73.24 | 70.59 | 1.49% | 3.57% | 1859084 | 13408万 | 37.19 | 60 | -31.23 | 114 | 海优新材 | 2023-10-10 二 | 73.03 | 73.00 | 70.36 | 73.70 | 70.00 | -3.62% | 3.47% | 1809223 | 12875万 | 36.64 | 59.12 | -30.77 | 115 | 海优新材 | 2023-10-09 一 | 74.13 | 74.10 | 73.00 | 74.21 | 72.58 | -1.48% | 2.07% | 1076994 | 7889万 | 38.02 | 61.33 | -31.92 | 116 | 海优新材 | 2023-09-28 四 | 73.90 | 74.84 | 74.10 | 75.79 | 73.25 | -0.99% | 2.96% | 1543902 | 11448万 | 38.59 | 62.26 | -32.4 | 117 | 海优新材 | 2023-09-27 三 | 72.22 | 72.70 | 74.84 | 77.70 | 72.22 | 2.94% | 4.39% | 2284858 | 17166万 | 38.97 | 62.88 | -32.73 | 118 | 海优新材 | 2023-09-26 二 | 73.90 | 73.90 | 72.70 | 74.49 | 72.38 | -1.62% | 2.10% | 1095250 | 8008万 | 37.86 | 61.08 | -31.79 | 119 | 海优新材 | 2023-09-25 一 | 74.05 | 74.73 | 73.90 | 74.72 | 72.13 | -1.11% | 2.55% | 1329364 | 9730万 | 38.48 | 62.09 | -32.32 | 120 | 海优新材 | 2023-09-22 五 | 73.60 | 73.50 | 74.73 | 74.88 | 72.81 | 1.67% | 2.13% | 1110316 | 8217万 | 38.92 | 62.79 | -32.68 | 121 | 海优新材 | 2023-09-21 四 | 73.68 | 73.96 | 73.50 | 74.76 | 73.11 | -0.62% | 1.72% | 895446 | 6597万 | 38.28 | 61.75 | -32.14 | 122 | 海优新材 | 2023-09-20 三 | 75.53 | 75.54 | 73.96 | 76.38 | 73.81 | -2.09% | 2.08% | 1084475 | 8081万 | 38.52 | 62.14 | -32.34 | 123 | 海优新材 | 2023-09-19 二 | 76.97 | 76.70 | 75.54 | 77.50 | 74.75 | -1.51% | 1.97% | 1028346 | 7782万 | 39.34 | 63.47 | -33.03 | 124 | 海优新材 | 2023-09-18 一 | 74.00 | 74.00 | 76.70 | 79.18 | 73.74 | 3.65% | 3.76% | 1955517 | 15017万 | 39.94 | 64.44 | -33.54 | 125 | 海优新材 | 2023-09-15 五 | 74.99 | 74.69 | 74.00 | 75.63 | 73.36 | -0.92% | 2.46% | 1280939 | 9496万 | 38.54 | 62.17 | -32.36 | 126 | 海优新材 | 2023-09-14 四 | 76.78 | 77.04 | 74.69 | 77.03 | 74.20 | -3.05% | 2.36% | 1226493 | 9199万 | 38.9 | 62.75 | -32.66 | 127 | 海优新材 | 2023-09-13 三 | 78.73 | 78.80 | 77.04 | 79.30 | 76.30 | -2.23% | 2.48% | 1289207 | 9998万 | 40.12 | 64.73 | -33.69 | 128 | 海优新材 | 2023-09-12 二 | 76.61 | 76.19 | 78.80 | 81.04 | 75.30 | 3.43% | 5.32% | 2771381 | 21844万 | 41.04 | 66.21 | -34.46 | 129 | 海优新材 | 2023-09-11 一 | 75.90 | 75.99 | 76.19 | 77.40 | 74.22 | 0.26% | 2.61% | 1360905 | 10364万 | 39.68 | 64.01 | -33.32 | 130 | 海优新材 | 2023-09-08 五 | 74.88 | 75.64 | 75.99 | 76.60 | 74.51 | 0.46% | 1.85% | 962679 | 7289万 | 39.57 | 63.85 | -33.23 | 131 | 海优新材 | 2023-09-07 四 | 78.05 | 78.70 | 75.64 | 78.31 | 75.62 | -3.89% | 2.32% | 1207209 | 9242万 | 39.39 | 63.55 | -33.08 | 132 | 海优新材 | 2023-09-06 三 | 78.69 | 78.88 | 78.70 | 78.70 | 76.90 | -0.23% | 2.57% | 1339737 | 10430万 | 40.98 | 66.12 | -34.42 | 133 | 海优新材 | 2023-09-05 二 | 78.69 | 78.70 | 78.88 | 80.54 | 77.02 | 0.23% | 3.53% | 1836710 | 14470万 | 41.08 | 66.28 | -34.49 | 134 | 海优新材 | 2023-09-04 一 | 77.69 | 77.00 | 78.70 | 78.76 | 75.61 | 2.21% | 3.32% | 1729497 | 13415万 | 40.98 | 66.12 | -34.42 | 135 | 海优新材 | 2023-09-01 五 | 77.10 | 77.10 | 77.00 | 77.88 | 75.50 | -0.13% | 2.36% | 1229534 | 9436万 | 40.1 | 64.7 | -33.67 | 136 | 海优新材 | 2023-08-31 四 | 76.00 | 78.60 | 77.10 | 77.92 | 73.88 | -1.91% | 4.83% | 2515716 | 19147万 | 40.15 | 64.78 | -33.72 | 137 | 海优新材 | 2023-08-30 三 | 80.26 | 80.25 | 78.60 | 81.90 | 78.07 | -2.06% | 4.21% | 2193466 | 17476万 | 40.93 | 66.04 | -1497.76 | 138 | 海优新材 | 2023-08-29 二 | 78.74 | 79.01 | 80.25 | 81.33 | 78.50 | 1.57% | 3.83% | 1996017 | 15984万 | 41.79 | 67.43 | -1529.2 | 139 | 海优新材 | 2023-08-28 一 | 85.00 | 78.15 | 79.01 | 85.18 | 78.57 | 1.10% | 3.66% | 1904100 | 15301万 | 41.15 | 66.38 | -1505.57 | 140 | 海优新材 | 2023-08-25 五 | 79.64 | 80.19 | 78.15 | 80.87 | 77.75 | -2.54% | 3.12% | 1626159 | 12856万 | 40.7 | 65.66 | -1489.19 | 141 | 海优新材 | 2023-08-23 三 | 83.29 | 83.29 | 80.42 | 83.58 | 80.28 | -3.45% | 1.74% | 903873 | 7342万 | 41.88 | 67.57 | -1532.44 | 142 | 海优新材 | 2023-08-22 二 | 83.73 | 83.20 | 83.29 | 84.50 | 81.00 | 0.11% | 2.33% | 1215279 | 10043万 | 43.37 | 69.98 | -1587.13 |
|
行情刷新 | 流通股东
|