| 股票名称 | 代码 688707 | 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 | 振华新材 | 2024-03-29 五 | 13.04 | 12.72 | 13.02 | 13.29 | 12.83 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 振华新材 | 2024-03-28 四 | 12.61 | 12.67 | 12.72 | 13.01 | 12.52 | 0.39% | 1.44% | 4091376 | 5245万 | 36.02 | 64.72 | 63.03 | 3 | 振华新材 | 2024-03-27 三 | 13.20 | 13.33 | 12.67 | 13.48 | 12.65 | -4.95% | 1.56% | 4423842 | 5770万 | 35.88 | 64.46 | 62.78 | 4 | 振华新材 | 2024-03-26 二 | 13.10 | 13.10 | 13.33 | 13.51 | 12.91 | 1.76% | 2.09% | 5931724 | 7853万 | 37.75 | 67.82 | 66.05 | 5 | 振华新材 | 2024-03-25 一 | 13.68 | 13.71 | 13.10 | 13.73 | 13.05 | -4.45% | 2.06% | 5820585 | 7783万 | 37.1 | 66.65 | 64.91 | 6 | 振华新材 | 2024-03-22 五 | 14.49 | 14.53 | 13.71 | 14.49 | 13.64 | -5.64% | 1.99% | 5627307 | 7842万 | 38.82 | 69.75 | 67.93 | 7 | 振华新材 | 2024-03-21 四 | 14.95 | 14.92 | 14.53 | 15.05 | 14.33 | -2.61% | 2.02% | 5709858 | 8344万 | 41.14 | 73.93 | 72 | 8 | 振华新材 | 2024-03-20 三 | 14.91 | 14.90 | 14.92 | 15.11 | 14.70 | 0.13% | 1.50% | 4250646 | 6334万 | 42.25 | 75.91 | 73.93 | 9 | 振华新材 | 2024-03-19 二 | 15.08 | 15.10 | 14.90 | 15.27 | 14.90 | -1.32% | 1.28% | 3633459 | 5448万 | 42.19 | 75.81 | 73.83 | 10 | 振华新材 | 2024-03-18 一 | 14.80 | 14.74 | 15.10 | 15.13 | 14.80 | 2.44% | 1.67% | 4736622 | 7101万 | 42.76 | 76.83 | 74.82 | 11 | 振华新材 | 2024-03-15 五 | 14.65 | 14.61 | 14.74 | 14.74 | 14.29 | 0.89% | 1.46% | 4144453 | 6016万 | 41.74 | 74.99 | 73.04 | 12 | 振华新材 | 2024-03-14 四 | 14.85 | 14.90 | 14.61 | 15.05 | 14.37 | -1.95% | 1.04% | 2938707 | 4328万 | 41.37 | 74.33 | 72.39 | 13 | 振华新材 | 2024-03-08 五 | 14.00 | 13.91 | 13.97 | 14.22 | 13.72 | 0.43% | 1.17% | 3325032 | 4631万 | 39.56 | 71.08 | 69.22 | 14 | 振华新材 | 2024-03-07 四 | 14.48 | 14.42 | 13.91 | 14.63 | 13.91 | -3.54% | 1.20% | 3402600 | 4844万 | 39.39 | 70.77 | 68.93 | 15 | 振华新材 | 2024-03-06 三 | 14.26 | 14.25 | 14.42 | 14.77 | 13.98 | 1.19% | 1.36% | 3842667 | 5504万 | 40.83 | 73.37 | 71.45 | 16 | 振华新材 | 2024-03-05 二 | 14.59 | 14.62 | 14.25 | 14.59 | 14.12 | -2.53% | 1.20% | 3395623 | 4854万 | 40.35 | 72.5 | 70.61 | 17 | 振华新材 | 2024-03-04 一 | 14.86 | 14.85 | 14.62 | 15.10 | 14.40 | -1.55% | 1.65% | 4668134 | 6832万 | 41.4 | 74.38 | 72.44 | 18 | 振华新材 | 2024-03-01 五 | 15.00 | 14.95 | 14.85 | 15.18 | 14.62 | -0.67% | 1.90% | 5369994 | 7989万 | 42.05 | 75.55 | 73.58 | 19 | 振华新材 | 2024-02-29 四 | 14.06 | 14.25 | 14.95 | 14.99 | 14.06 | 4.91% | 1.98% | 5594448 | 8187万 | 42.33 | 76.06 | 74.08 | 20 | 振华新材 | 2024-02-28 三 | 15.40 | 15.38 | 14.25 | 15.81 | 14.23 | -7.35% | 2.39% | 6761074 | 10255万 | 40.35 | 72.5 | 70.61 | 21 | 振华新材 | 2024-02-27 二 | 14.65 | 14.79 | 15.38 | 15.38 | 14.57 | 3.99% | 1.82% | 5140505 | 7709万 | 43.55 | 78.25 | 76.21 | 22 | 振华新材 | 2024-02-26 一 | 14.80 | 14.87 | 14.79 | 15.09 | 14.53 | -0.54% | 1.38% | 3909395 | 5778万 | 41.88 | 75.25 | 73.29 | 23 | 振华新材 | 2024-02-23 五 | 14.73 | 14.51 | 14.87 | 14.87 | 14.36 | 2.48% | 1.14% | 3226710 | 4715万 | 42.11 | 75.66 | 24.91 | 24 | 振华新材 | 2024-02-22 四 | 14.35 | 14.45 | 14.51 | 14.66 | 14.30 | 0.42% | 0.84% | 2379100 | 3442万 | 41.09 | 73.82 | 24.31 | 25 | 振华新材 | 2024-02-21 三 | 14.08 | 14.15 | 14.45 | 14.95 | 13.91 | 2.12% | 1.63% | 4614962 | 6709万 | 40.92 | 73.52 | 24.21 | 26 | 振华新材 | 2024-02-20 二 | 14.16 | 14.23 | 14.15 | 14.22 | 13.79 | -0.56% | 1.21% | 3417830 | 4778万 | 40.07 | 71.99 | 23.7 | 27 | 振华新材 | 2024-02-19 一 | 14.67 | 14.39 | 14.23 | 14.75 | 13.94 | -1.11% | 1.67% | 4721124 | 6757万 | 40.29 | 72.4 | 23.84 | 28 | 振华新材 | 2024-02-08 四 | 13.53 | 13.52 | 14.39 | 14.75 | 13.53 | 6.43% | 2.17% | 6153616 | 8799万 | 40.75 | 73.21 | 24.11 | 29 | 振华新材 | 2024-02-07 三 | 13.00 | 12.92 | 13.52 | 13.64 | 12.96 | 4.64% | 2.25% | 6384715 | 8565万 | 38.28 | 68.79 | 22.65 | 30 | 振华新材 | 2024-02-06 二 | 12.00 | 11.96 | 12.92 | 13.26 | 11.46 | 8.03% | 2.44% | 6915338 | 8571万 | 36.59 | 65.73 | 21.64 | 31 | 振华新材 | 2024-02-05 一 | 12.87 | 13.12 | 11.96 | 13.00 | 11.50 | -8.84% | 2.46% | 6973808 | 8450万 | 33.87 | 60.85 | 20.04 | 32 | 振华新材 | 2024-02-02 五 | 14.00 | 14.01 | 13.12 | 14.15 | 12.51 | -6.35% | 1.71% | 4834662 | 6472万 | 37.15 | 66.75 | 21.98 | 33 | 振华新材 | 2024-02-01 四 | 14.27 | 14.27 | 14.01 | 14.55 | 13.81 | -1.82% | 1.44% | 4091285 | 5786万 | 39.67 | 71.28 | 23.47 | 34 | 振华新材 | 2024-01-31 三 | 14.98 | 15.03 | 14.27 | 15.34 | 14.24 | -5.06% | 1.26% | 3557311 | 5234万 | 40.41 | 72.6 | 23.91 | 35 | 振华新材 | 2024-01-30 二 | 15.89 | 15.83 | 15.03 | 15.89 | 15.02 | -5.05% | 1.24% | 3522708 | 5425万 | 42.56 | 76.47 | 25.18 | 36 | 振华新材 | 2024-01-29 一 | 16.54 | 16.34 | 15.83 | 16.54 | 15.78 | -3.12% | 1.29% | 3662599 | 5883万 | 44.83 | 80.54 | 26.52 | 37 | 振华新材 | 2024-01-26 五 | 17.00 | 16.91 | 16.34 | 17.02 | 16.24 | -3.37% | 1.06% | 2997358 | 4965万 | 46.27 | 83.14 | 27.37 | 38 | 振华新材 | 2024-01-25 四 | 16.20 | 16.20 | 16.91 | 16.98 | 15.95 | 4.38% | 1.28% | 3620930 | 5992万 | 47.88 | 86.04 | 28.33 | 39 | 振华新材 | 2024-01-24 三 | 16.61 | 16.42 | 16.20 | 16.61 | 15.60 | -1.34% | 1.30% | 3685966 | 5906万 | 45.87 | 82.42 | 27.14 | 40 | 振华新材 | 2024-01-23 二 | 16.24 | 16.33 | 16.42 | 16.56 | 15.91 | 0.55% | 1.16% | 3277578 | 5341万 | 46.5 | 83.54 | 27.51 | 41 | 振华新材 | 2024-01-22 一 | 17.52 | 17.58 | 16.33 | 17.75 | 16.15 | -7.11% | 1.34% | 3806765 | 6420万 | 46.24 | 83.08 | 27.36 | 42 | 振华新材 | 2024-01-19 五 | 17.93 | 17.93 | 17.58 | 18.54 | 17.58 | -1.95% | 0.95% | 2688628 | 4815万 | 49.78 | 89.44 | 29.45 | 43 | 振华新材 | 2024-01-18 四 | 18.11 | 18.21 | 17.93 | 18.35 | 17.38 | -1.54% | 1.25% | 3553152 | 6319万 | 50.77 | 91.23 | 30.04 | 44 | 振华新材 | 2024-01-17 三 | 18.89 | 18.80 | 18.21 | 18.90 | 18.20 | -3.14% | 0.72% | 2036212 | 3776万 | 51.56 | 92.65 | 30.51 | 45 | 振华新材 | 2024-01-16 二 | 18.79 | 18.83 | 18.80 | 19.25 | 18.52 | -0.16% | 0.99% | 2797771 | 5275万 | 53.24 | 83.27 | 27.42 | 46 | 振华新材 | 2024-01-15 一 | 19.17 | 19.27 | 18.83 | 19.22 | 18.65 | -2.28% | 0.80% | 2279443 | 4300万 | 53.32 | 83.4 | 27.46 | 47 | 振华新材 | 2024-01-12 五 | 19.29 | 19.29 | 19.27 | 19.74 | 19.08 | -0.10% | 0.88% | 2505902 | 4866万 | 54.57 | 85.35 | 28.1 | 48 | 振华新材 | 2024-01-11 四 | 18.70 | 18.73 | 19.29 | 19.62 | 18.42 | 2.99% | 1.20% | 3402563 | 6487万 | 54.62 | 85.44 | 28.13 | 49 | 振华新材 | 2024-01-10 三 | 18.24 | 18.33 | 18.73 | 19.16 | 18.11 | 2.18% | 1.21% | 3430771 | 6430万 | 53.04 | 82.96 | 27.32 | 50 | 振华新材 | 2024-01-09 二 | 18.52 | 18.51 | 18.33 | 18.89 | 17.85 | -0.97% | 1.11% | 3138883 | 5742万 | 51.9 | 81.19 | 26.73 | 51 | 振华新材 | 2024-01-08 一 | 19.01 | 19.11 | 18.51 | 19.36 | 18.45 | -3.14% | 0.86% | 2423456 | 4558万 | 52.41 | 81.99 | 27 | 52 | 振华新材 | 2024-01-05 五 | 19.45 | 19.46 | 19.11 | 20.04 | 18.98 | -1.80% | 0.95% | 2695433 | 5240万 | 54.11 | 84.64 | 27.87 | 53 | 振华新材 | 2024-01-04 四 | 20.10 | 20.00 | 19.46 | 20.13 | 19.27 | -2.70% | 1.12% | 3158451 | 6165万 | 55.1 | 86.2 | 28.38 | 54 | 振华新材 | 2024-01-03 三 | 19.89 | 19.89 | 20.00 | 20.08 | 19.68 | 0.55% | 0.75% | 2114302 | 4207万 | 56.63 | 88.59 | 29.17 | 55 | 振华新材 | 2024-01-02 二 | 20.54 | 20.50 | 19.89 | 20.54 | 19.86 | -2.98% | 0.90% | 2540830 | 5079万 | 56.32 | 88.1 | 29.01 | 56 | 振华新材 | 2023-12-29 五 | 20.30 | 20.13 | 20.50 | 20.74 | 20.03 | 1.84% | 1.65% | 4660585 | 9528万 | 58.05 | 90.8 | 29.9 | 57 | 振华新材 | 2023-12-28 四 | 18.56 | 18.68 | 20.13 | 20.25 | 18.56 | 7.76% | 1.78% | 5031854 | 9961万 | 57 | 89.16 | 29.36 | 58 | 振华新材 | 2023-12-27 三 | 18.88 | 18.81 | 18.68 | 18.93 | 18.41 | -0.69% | 1.19% | 3360676 | 6264万 | 52.9 | 82.74 | 27.24 | 59 | 振华新材 | 2023-12-26 二 | 19.12 | 19.21 | 18.81 | 19.22 | 18.63 | -2.08% | 1.11% | 3148414 | 5930万 | 53.26 | 83.32 | 27.43 | 60 | 振华新材 | 2023-12-25 一 | 19.56 | 19.63 | 19.21 | 19.81 | 19.00 | -2.14% | 0.78% | 2200996 | 4242万 | 54.4 | 85.09 | 28.02 | 61 | 振华新材 | 2023-12-22 五 | 19.36 | 19.44 | 19.63 | 19.79 | 18.87 | 0.98% | 1.04% | 2948157 | 5704万 | 55.59 | 86.95 | 28.63 | 62 | 振华新材 | 2023-12-21 四 | 19.19 | 19.21 | 19.44 | 19.66 | 19.01 | 1.20% | 0.71% | 1997616 | 3856万 | 55.05 | 86.11 | 28.35 | 63 | 振华新材 | 2023-12-20 三 | 19.51 | 19.50 | 19.21 | 19.61 | 19.15 | -1.49% | 0.49% | 1388202 | 2680万 | 54.4 | 85.09 | 28.02 | 64 | 振华新材 | 2023-12-19 二 | 19.27 | 19.40 | 19.50 | 19.68 | 19.21 | 0.52% | 0.34% | 973213 | 1893万 | 55.22 | 86.37 | 28.44 | 65 | 振华新材 | 2023-12-18 一 | 19.71 | 19.73 | 19.40 | 19.84 | 19.32 | -1.67% | 0.54% | 1539189 | 3007万 | 54.93 | 85.93 | 28.29 | 66 | 振华新材 | 2023-12-15 五 | 19.81 | 19.81 | 19.73 | 20.16 | 19.65 | -0.40% | 0.59% | 1683311 | 3346万 | 55.87 | 87.39 | 28.77 | 67 | 振华新材 | 2023-12-14 四 | 19.75 | 19.69 | 19.81 | 20.10 | 19.64 | 0.61% | 0.54% | 1521722 | 3026万 | 56.1 | 87.75 | 28.89 | 68 | 振华新材 | 2023-12-13 三 | 20.11 | 20.16 | 19.69 | 20.15 | 19.50 | -2.33% | 0.55% | 1553463 | 3066万 | 55.76 | 87.21 | 28.72 | 69 | 振华新材 | 2023-12-12 二 | 19.90 | 19.95 | 20.16 | 20.16 | 19.71 | 1.05% | 0.76% | 2143400 | 4273万 | 57.09 | 89.3 | 29.4 | 70 | 振华新材 | 2023-12-11 一 | 20.04 | 20.02 | 19.95 | 20.04 | 19.36 | -0.35% | 1.15% | 3266062 | 6413万 | 56.49 | 88.37 | 29.1 | 71 | 振华新材 | 2023-12-08 五 | 20.74 | 20.61 | 20.02 | 20.85 | 19.88 | -2.86% | 1.66% | 4703285 | 9469万 | 56.69 | 88.68 | 29.2 | 72 | 振华新材 | 2023-12-07 四 | 21.06 | 21.11 | 20.61 | 21.06 | 20.40 | -2.37% | 1.07% | 3040037 | 6268万 | 58.36 | 91.29 | 30.06 | 73 | 振华新材 | 2023-12-06 三 | 20.62 | 20.68 | 21.11 | 21.55 | 20.61 | 2.08% | 1.07% | 3042717 | 6461万 | 59.78 | 93.5 | 30.79 | 74 | 振华新材 | 2023-12-05 二 | 21.09 | 21.09 | 20.68 | 21.27 | 20.68 | -1.94% | 0.81% | 2297946 | 4813万 | 58.56 | 91.6 | 30.16 | 75 | 振华新材 | 2023-12-04 一 | 21.44 | 21.55 | 21.09 | 21.59 | 21.09 | -2.13% | 0.77% | 2176362 | 4616万 | 59.72 | 93.41 | 30.76 | 76 | 振华新材 | 2023-12-01 五 | 21.51 | 21.61 | 21.55 | 21.65 | 21.20 | -0.28% | 0.57% | 1626762 | 3483万 | 61.02 | 95.45 | 31.43 | 77 | 振华新材 | 2023-11-30 四 | 22.14 | 21.91 | 21.61 | 22.14 | 21.60 | -1.37% | 0.52% | 1462185 | 3184万 | 61.19 | 95.72 | 31.52 | 78 | 振华新材 | 2023-11-29 三 | 22.46 | 22.40 | 21.91 | 22.47 | 21.86 | -2.19% | 0.54% | 1523220 | 3356万 | 62.04 | 97.05 | 31.95 | 79 | 振华新材 | 2023-11-28 二 | 22.26 | 22.26 | 22.40 | 22.60 | 22.11 | 0.63% | 0.55% | 1553054 | 3480万 | 63.43 | 99.22 | 32.67 | 80 | 振华新材 | 2023-11-27 一 | 22.49 | 22.52 | 22.26 | 22.57 | 22.05 | -1.15% | 0.58% | 1647981 | 3672万 | 63.03 | 98.6 | 32.46 | 81 | 振华新材 | 2023-11-24 五 | 23.06 | 23.04 | 22.52 | 23.06 | 22.41 | -2.26% | 0.52% | 1470404 | 3318万 | 63.77 | 99.75 | 32.84 | 82 | 振华新材 | 2023-11-23 四 | 22.71 | 22.68 | 23.04 | 23.07 | 22.55 | 1.59% | 0.44% | 1251411 | 2858万 | 65.24 | 102.05 | 33.6 | 83 | 振华新材 | 2023-11-22 三 | 23.45 | 23.40 | 22.68 | 23.60 | 22.68 | -3.08% | 0.74% | 2097850 | 4826万 | 64.22 | 100.46 | 33.08 | 84 | 振华新材 | 2023-11-21 二 | 23.41 | 23.50 | 23.40 | 23.89 | 23.37 | -0.43% | 0.68% | 1919989 | 4542万 | 66.26 | 103.65 | 34.13 | 85 | 振华新材 | 2023-11-20 一 | 23.29 | 23.29 | 23.50 | 23.69 | 22.84 | 0.90% | 0.64% | 1819680 | 4240万 | 66.54 | 104.09 | 34.27 | 86 | 振华新材 | 2023-11-17 五 | 22.88 | 23.05 | 23.29 | 23.41 | 22.86 | 1.04% | 0.65% | 1846289 | 4287万 | 65.95 | 103.16 | 33.97 | 87 | 振华新材 | 2023-11-16 四 | 23.61 | 23.85 | 23.05 | 23.84 | 23.05 | -3.35% | 0.83% | 2359899 | 5486万 | 65.27 | 102.1 | 33.62 | 88 | 振华新材 | 2023-11-15 三 | 23.80 | 23.60 | 23.85 | 24.28 | 23.60 | 1.06% | 0.87% | 2471641 | 5933万 | 67.54 | 105.64 | 34.78 | 89 | 振华新材 | 2023-11-14 二 | 23.59 | 23.57 | 23.60 | 23.88 | 23.40 | 0.13% | 0.66% | 1866061 | 4412万 | 66.83 | 104.53 | 34.42 | 90 | 振华新材 | 2023-11-13 一 | 23.89 | 23.91 | 23.57 | 24.07 | 23.30 | -1.42% | 0.88% | 2490809 | 5873万 | 66.74 | 104.4 | 34.38 | 91 | 振华新材 | 2023-11-10 五 | 23.79 | 23.72 | 23.91 | 24.09 | 23.30 | 0.80% | 0.84% | 2381766 | 5673万 | 67.71 | 105.91 | 34.87 | 92 | 振华新材 | 2023-11-09 四 | 23.68 | 23.55 | 23.72 | 24.09 | 23.50 | 0.72% | 0.79% | 2245814 | 5345万 | 67.17 | 105.06 | 34.59 | 93 | 振华新材 | 2023-11-08 三 | 23.64 | 23.62 | 23.55 | 23.66 | 23.31 | -0.30% | 0.66% | 1871868 | 4400万 | 66.69 | 104.31 | 34.35 | 94 | 振华新材 | 2023-11-07 二 | 23.66 | 23.70 | 23.62 | 23.70 | 23.20 | -0.34% | 0.64% | 1820025 | 4267万 | 66.88 | 104.62 | 34.45 | 95 | 振华新材 | 2023-11-06 一 | 22.79 | 22.81 | 23.70 | 23.79 | 22.78 | 3.90% | 1.04% | 2931035 | 6878万 | 67.11 | 104.98 | 34.56 | 96 | 振华新材 | 2023-11-03 五 | 22.43 | 22.33 | 22.81 | 22.93 | 22.38 | 2.15% | 0.63% | 1772259 | 4032万 | 64.59 | 101.03 | 33.27 | 97 | 振华新材 | 2023-11-02 四 | 23.11 | 22.98 | 22.33 | 23.18 | 22.33 | -2.83% | 0.56% | 1585660 | 3594万 | 63.23 | 98.91 | 32.57 | 98 | 振华新材 | 2023-11-01 三 | 23.45 | 23.28 | 22.98 | 23.55 | 22.82 | -1.29% | 0.53% | 1504331 | 3464万 | 65.07 | 101.79 | 33.51 | 99 | 振华新材 | 2023-10-31 二 | 23.10 | 23.25 | 23.28 | 23.38 | 23.01 | 0.13% | 0.83% | 2363632 | 5489万 | 65.92 | 103.12 | 33.95 | 100 | 振华新材 | 2023-10-30 一 | 22.90 | 23.00 | 23.25 | 23.43 | 22.80 | 1.09% | 0.90% | 2546637 | 5903万 | 65.84 | 102.98 | 33.91 | 101 | 振华新材 | 2023-10-27 五 | 21.75 | 21.91 | 23.00 | 23.18 | 21.46 | 4.97% | 1.28% | 3638343 | 8205万 | 65.13 | 101.88 | 33.54 | 102 | 振华新材 | 2023-10-26 四 | 21.51 | 21.66 | 21.91 | 22.05 | 21.06 | 1.15% | 0.69% | 1959695 | 4205万 | 62.04 | 97.05 | 31.95 | 103 | 振华新材 | 2023-10-25 三 | 21.64 | 21.50 | 21.66 | 22.25 | 21.54 | 0.74% | 0.65% | 1831308 | 3998万 | 61.33 | 95.94 | 31.59 | 104 | 振华新材 | 2023-10-24 二 | 21.33 | 21.50 | 21.50 | 21.88 | 21.20 | 0.00% | 0.84% | 2366283 | 5094万 | 60.88 | 95.23 | 31.36 | 105 | 振华新材 | 2023-10-23 一 | 22.52 | 22.57 | 21.50 | 22.52 | 21.27 | -4.74% | 0.85% | 2394018 | 5209万 | 60.88 | 95.23 | 31.36 | 106 | 振华新材 | 2023-10-20 五 | 22.15 | 22.15 | 22.57 | 22.95 | 22.07 | 1.90% | 0.94% | 2656645 | 6014万 | 63.91 | 99.97 | 32.92 | 107 | 振华新材 | 2023-10-19 四 | 22.34 | 22.51 | 22.15 | 22.75 | 22.10 | -1.60% | 0.56% | 1575222 | 3518万 | 62.72 | 98.11 | 32.3 | 108 | 振华新材 | 2023-10-18 三 | 22.96 | 23.15 | 22.51 | 23.24 | 22.45 | -2.76% | 0.57% | 1606688 | 3639万 | 63.74 | 99.7 | 32.83 | 109 | 振华新材 | 2023-10-17 二 | 22.81 | 22.68 | 23.15 | 23.59 | 22.68 | 2.07% | 0.97% | 2757209 | 6403万 | 65.55 | 102.54 | 33.76 | 110 | 振华新材 | 2023-10-16 一 | 23.98 | 23.71 | 22.68 | 24.01 | 22.53 | -4.34% | 1.14% | 3236097 | 7405万 | 64.22 | 100.46 | 33.08 | 111 | 振华新材 | 2023-10-13 五 | 24.01 | 24.20 | 23.71 | 24.06 | 23.43 | -2.02% | 0.67% | 1890649 | 4468万 | 67.14 | 105.02 | 34.58 | 112 | 振华新材 | 2023-10-12 四 | 22.99 | 22.87 | 24.20 | 24.27 | 22.85 | 5.82% | 1.21% | 3439177 | 8165万 | 68.53 | 107.19 | 18.79 | 113 | 振华新材 | 2023-10-11 三 | 22.78 | 22.74 | 22.87 | 23.39 | 22.78 | 0.57% | 0.64% | 1825022 | 4210万 | 64.76 | 101.3 | 17.76 | 114 | 振华新材 | 2023-10-10 二 | 22.91 | 22.86 | 22.74 | 23.28 | 22.53 | -0.52% | 0.61% | 1721498 | 3920万 | 64.39 | 100.72 | 17.66 | 115 | 振华新材 | 2023-10-09 一 | 23.62 | 23.35 | 22.86 | 23.62 | 22.66 | -2.10% | 0.67% | 1884458 | 4328万 | 64.73 | 101.25 | 17.75 | 116 | 振华新材 | 2023-09-28 四 | 23.56 | 23.36 | 23.35 | 23.70 | 23.16 | -0.04% | 0.54% | 1532226 | 3582万 | 66.12 | 103.43 | 18.13 | 117 | 振华新材 | 2023-09-27 三 | 22.96 | 22.82 | 23.36 | 23.77 | 22.78 | 2.37% | 0.64% | 1805789 | 4217万 | 66.15 | 103.47 | 18.14 | 118 | 振华新材 | 2023-09-26 二 | 23.39 | 23.37 | 22.82 | 23.55 | 22.78 | -2.35% | 0.50% | 1428256 | 3294万 | 64.62 | 101.08 | 17.72 | 119 | 振华新材 | 2023-09-25 一 | 23.91 | 23.96 | 23.37 | 23.96 | 23.14 | -2.46% | 0.60% | 1710051 | 4001万 | 66.18 | 103.51 | 18.15 | 120 | 振华新材 | 2023-09-22 五 | 22.99 | 23.09 | 23.96 | 23.97 | 22.96 | 3.77% | 0.71% | 2005504 | 4726万 | 67.85 | 106.13 | 18.61 | 121 | 振华新材 | 2023-09-21 四 | 23.34 | 23.34 | 23.09 | 23.47 | 23.00 | -1.07% | 0.59% | 1661386 | 3858万 | 65.38 | 102.27 | 17.93 | 122 | 振华新材 | 2023-09-20 三 | 23.79 | 23.74 | 23.34 | 23.87 | 23.33 | -1.68% | 0.30% | 854776 | 2011万 | 66.09 | 103.38 | 18.13 | 123 | 振华新材 | 2023-09-19 二 | 24.26 | 24.20 | 23.74 | 24.26 | 23.55 | -1.90% | 0.48% | 1355283 | 3215万 | 67.22 | 105.15 | 18.44 | 124 | 振华新材 | 2023-09-18 一 | 23.57 | 23.51 | 24.20 | 24.42 | 23.33 | 2.93% | 0.68% | 1925243 | 4626万 | 68.53 | 107.19 | 18.79 | 125 | 振华新材 | 2023-09-15 五 | 23.85 | 23.80 | 23.51 | 23.86 | 23.28 | -1.22% | 0.65% | 1830390 | 4301万 | 66.57 | 104.13 | 18.26 | 126 | 振华新材 | 2023-09-14 四 | 24.54 | 24.50 | 23.80 | 24.56 | 23.68 | -2.86% | 0.59% | 1659532 | 3974万 | 67.27 | 105.42 | 18.48 | 127 | 振华新材 | 2023-09-13 三 | 24.63 | 24.68 | 24.50 | 24.99 | 24.31 | -0.73% | 0.80% | 2256520 | 5565万 | 69.25 | 108.52 | 19.03 | 128 | 振华新材 | 2023-09-12 二 | 24.27 | 24.27 | 24.68 | 24.82 | 24.16 | 1.69% | 0.62% | 1744872 | 4295万 | 69.76 | 109.32 | 19.17 | 129 | 振华新材 | 2023-09-11 一 | 23.68 | 23.68 | 24.27 | 24.49 | 23.50 | 2.49% | 1.04% | 2942937 | 7121万 | 68.6 | 107.5 | 18.85 | 130 | 振华新材 | 2023-09-08 五 | 23.55 | 23.56 | 23.68 | 23.93 | 23.50 | 0.51% | 0.50% | 1427025 | 3391万 | 66.93 | 104.89 | 18.39 | 131 | 振华新材 | 2023-09-07 四 | 24.08 | 24.01 | 23.56 | 24.28 | 23.52 | -1.87% | 0.70% | 1964716 | 4664万 | 66.59 | 104.36 | 18.3 | 132 | 振华新材 | 2023-09-06 三 | 23.58 | 23.80 | 24.01 | 24.06 | 23.40 | 0.88% | 0.56% | 1570779 | 3738万 | 67.86 | 106.35 | 18.65 | 133 | 振华新材 | 2023-09-05 二 | 23.83 | 24.05 | 23.80 | 24.00 | 23.33 | -1.04% | 0.98% | 2756376 | 6526万 | 67.27 | 105.42 | 18.48 | 134 | 振华新材 | 2023-09-04 一 | 23.04 | 22.98 | 24.05 | 24.07 | 23.03 | 4.66% | 1.37% | 3880101 | 9177万 | 67.98 | 106.53 | 18.68 | 135 | 振华新材 | 2023-09-01 五 | 23.14 | 23.15 | 22.98 | 23.45 | 22.58 | -0.73% | 0.77% | 2167053 | 4974万 | 64.95 | 101.79 | 17.85 | 136 | 振华新材 | 2023-08-31 四 | 23.29 | 23.40 | 23.15 | 23.38 | 22.93 | -1.07% | 0.73% | 2074040 | 4802万 | 65.43 | 102.54 | 17.98 | 137 | 振华新材 | 2023-08-30 三 | 23.23 | 23.31 | 23.40 | 23.99 | 23.10 | 0.39% | 1.41% | 3978548 | 9393万 | 66.14 | 103.65 | 18.17 | 138 | 振华新材 | 2023-08-29 二 | 22.50 | 24.16 | 23.31 | 23.60 | 21.90 | -3.52% | 2.61% | 7372421 | 16721万 | 65.89 | 103.25 | 18.1 | 139 | 振华新材 | 2023-08-28 一 | 26.15 | 24.45 | 24.16 | 26.15 | 24.06 | -1.19% | 0.89% | 2513487 | 6298万 | 68.29 | 107.01 | 18.76 | 140 | 振华新材 | 2023-08-25 五 | 24.57 | 24.73 | 24.45 | 24.88 | 24.35 | -1.13% | 0.54% | 1517751 | 3733万 | 69.11 | 108.3 | 10.83 | 141 | 振华新材 | 2023-08-23 三 | 25.93 | 25.70 | 24.41 | 25.94 | 24.37 | -5.02% | 0.84% | 2364366 | 5888万 | 68.99 | 108.12 | 10.81 | 142 | 振华新材 | 2023-08-22 二 | 26.05 | 26.02 | 25.70 | 26.34 | 25.26 | -1.23% | 0.68% | 1916485 | 4930万 | 72.64 | 113.83 | 11.38 |
|
行情刷新 | 流通股东
|