| 股票名称 | 代码 688778 | 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 | 厦钨新能 | 2024-03-29 五 | 32.34 | 32.08 | 32.17 | 32.66 | 31.94 | 0.28% | 0.48% | 973983 | 3142万 | 65.68 | 135.36 | 25.51 | 2 | 厦钨新能 | 2024-03-28 四 | 32.59 | 31.85 | 32.08 | 32.76 | 31.85 | 0.72% | 0.55% | 1132475 | 3663万 | 65.5 | 134.98 | 25.43 | 3 | 厦钨新能 | 2024-03-27 三 | 33.35 | 33.35 | 31.85 | 33.41 | 31.80 | -4.50% | 0.66% | 1339480 | 4341万 | 65.03 | 134.02 | 25.25 | 4 | 厦钨新能 | 2024-03-26 二 | 33.00 | 32.79 | 33.35 | 33.85 | 32.82 | 1.71% | 0.78% | 1591379 | 5300万 | 68.09 | 140.33 | 26.44 | 5 | 厦钨新能 | 2024-03-25 一 | 33.75 | 33.90 | 32.79 | 33.95 | 32.70 | -3.27% | 0.72% | 1469526 | 4886万 | 66.95 | 137.97 | 26 | 6 | 厦钨新能 | 2024-03-22 五 | 35.05 | 35.01 | 33.90 | 35.05 | 33.88 | -3.17% | 0.69% | 1413885 | 4835万 | 69.21 | 142.64 | 26.88 | 7 | 厦钨新能 | 2024-03-21 四 | 35.90 | 35.90 | 35.01 | 36.17 | 34.73 | -2.48% | 0.76% | 1561755 | 5497万 | 71.48 | 147.31 | 27.76 | 8 | 厦钨新能 | 2024-03-20 三 | 35.93 | 35.93 | 35.90 | 36.26 | 35.55 | -0.08% | 0.58% | 1180554 | 4231万 | 73.3 | 151.06 | 28.46 | 9 | 厦钨新能 | 2024-03-19 二 | 36.03 | 36.06 | 35.93 | 36.23 | 35.70 | -0.36% | 0.69% | 1411952 | 5080万 | 73.36 | 151.18 | 28.49 | 10 | 厦钨新能 | 2024-03-18 一 | 35.49 | 35.26 | 36.06 | 36.09 | 35.17 | 2.27% | 1.15% | 2352344 | 8405万 | 73.62 | 151.73 | 28.59 | 11 | 厦钨新能 | 2024-03-15 五 | 34.56 | 34.50 | 35.26 | 35.35 | 34.22 | 2.20% | 0.86% | 1758398 | 6115万 | 71.99 | 148.36 | 27.95 | 12 | 厦钨新能 | 2024-03-14 四 | 34.90 | 34.90 | 34.50 | 35.14 | 34.18 | -1.15% | 0.56% | 1151250 | 3987万 | 70.44 | 145.17 | 27.35 | 13 | 厦钨新能 | 2024-03-08 五 | 33.99 | 33.76 | 34.08 | 34.48 | 33.90 | 0.95% | 0.65% | 1317361 | 4504万 | 69.58 | 143.4 | 27.02 | 14 | 厦钨新能 | 2024-03-07 四 | 34.33 | 34.30 | 33.76 | 34.85 | 33.76 | -1.57% | 0.71% | 1455632 | 5003万 | 68.93 | 142.05 | 26.77 | 15 | 厦钨新能 | 2024-03-06 三 | 33.40 | 33.61 | 34.30 | 34.88 | 33.16 | 2.05% | 0.91% | 1857733 | 6321万 | 70.03 | 144.32 | 27.19 | 16 | 厦钨新能 | 2024-03-05 二 | 34.50 | 34.81 | 33.61 | 34.57 | 33.50 | -3.45% | 0.95% | 1944605 | 6590万 | 68.62 | 141.42 | 26.65 | 17 | 厦钨新能 | 2024-03-04 一 | 35.30 | 35.29 | 34.81 | 35.72 | 34.59 | -1.36% | 0.78% | 1591160 | 5550万 | 71.07 | 146.47 | 27.6 | 18 | 厦钨新能 | 2024-03-01 五 | 35.50 | 35.33 | 35.29 | 36.13 | 34.83 | -0.11% | 1.11% | 2267127 | 8007万 | 72.05 | 148.49 | 27.98 | 19 | 厦钨新能 | 2024-02-29 四 | 33.78 | 33.40 | 35.33 | 35.46 | 33.40 | 5.78% | 1.29% | 2624780 | 9052万 | 72.13 | 148.66 | 28.01 | 20 | 厦钨新能 | 2024-02-28 三 | 34.30 | 33.96 | 33.40 | 35.86 | 33.35 | -1.65% | 1.93% | 3933507 | 13708万 | 68.19 | 140.54 | 26.48 | 21 | 厦钨新能 | 2024-02-27 二 | 33.15 | 33.49 | 33.96 | 33.96 | 33.15 | 1.40% | 0.91% | 1850636 | 6229万 | 69.34 | 142.89 | 26.92 | 22 | 厦钨新能 | 2024-02-26 一 | 33.36 | 33.45 | 33.49 | 33.98 | 32.91 | 0.12% | 0.84% | 1708211 | 5714万 | 68.38 | 140.92 | 26.55 | 23 | 厦钨新能 | 2024-02-23 五 | 33.25 | 33.26 | 33.45 | 33.58 | 32.85 | 0.57% | 0.76% | 1546999 | 5143万 | 68.29 | 140.75 | 26.52 | 24 | 厦钨新能 | 2024-02-22 四 | 33.07 | 33.53 | 33.26 | 33.74 | 32.71 | -0.81% | 0.79% | 1612296 | 5341万 | 67.91 | 139.95 | 26.37 | 25 | 厦钨新能 | 2024-02-21 三 | 32.87 | 33.14 | 33.53 | 34.40 | 32.65 | 1.18% | 1.07% | 2189344 | 7345万 | 68.46 | 141.08 | 26.58 | 26 | 厦钨新能 | 2024-02-20 二 | 33.99 | 34.07 | 33.14 | 33.99 | 32.45 | -2.73% | 1.05% | 2148442 | 7097万 | 67.66 | 139.44 | 26.27 | 27 | 厦钨新能 | 2024-02-19 一 | 36.15 | 35.45 | 34.07 | 36.44 | 33.37 | -3.89% | 1.48% | 3014139 | 10312万 | 69.56 | 143.36 | 27.01 | 28 | 厦钨新能 | 2024-02-08 四 | 35.17 | 35.15 | 35.45 | 39.80 | 34.53 | 0.85% | 4.08% | 5535877 | 20688万 | 48.07 | 149.16 | 28.11 | 29 | 厦钨新能 | 2024-02-07 三 | 30.41 | 30.45 | 35.15 | 35.63 | 30.39 | 15.44% | 3.40% | 4609313 | 15371万 | 47.66 | 147.9 | 27.87 | 30 | 厦钨新能 | 2024-02-06 二 | 27.22 | 26.79 | 30.45 | 30.48 | 26.13 | 13.66% | 2.17% | 2938800 | 8382万 | 41.29 | 128.12 | 24.14 | 31 | 厦钨新能 | 2024-02-05 一 | 27.82 | 27.72 | 26.79 | 28.00 | 25.32 | -3.35% | 2.16% | 2923344 | 7813万 | 36.33 | 112.72 | 21.24 | 32 | 厦钨新能 | 2024-02-02 五 | 30.06 | 30.05 | 27.72 | 30.46 | 26.92 | -7.75% | 2.08% | 2816614 | 8011万 | 37.59 | 116.64 | 21.98 | 33 | 厦钨新能 | 2024-02-01 四 | 30.22 | 30.10 | 30.05 | 30.92 | 29.64 | -0.17% | 0.89% | 1200503 | 3631万 | 40.75 | 126.44 | 23.82 | 34 | 厦钨新能 | 2024-01-31 三 | 31.24 | 31.32 | 30.10 | 32.00 | 30.09 | -3.90% | 0.96% | 1298990 | 4010万 | 40.81 | 126.65 | 23.86 | 35 | 厦钨新能 | 2024-01-30 二 | 32.12 | 32.77 | 31.32 | 32.61 | 31.30 | -4.42% | 0.92% | 1248027 | 3987万 | 42.47 | 131.79 | 24.83 | 36 | 厦钨新能 | 2024-01-29 一 | 34.91 | 34.80 | 32.77 | 35.50 | 32.73 | -5.83% | 1.34% | 1814976 | 6081万 | 44.44 | 137.89 | 25.98 | 37 | 厦钨新能 | 2024-01-26 五 | 35.29 | 35.30 | 34.80 | 35.57 | 34.80 | -1.42% | 0.49% | 663934 | 2334万 | 47.19 | 146.43 | 27.59 | 38 | 厦钨新能 | 2024-01-25 四 | 33.78 | 33.88 | 35.30 | 35.36 | 33.48 | 4.19% | 0.70% | 949443 | 3290万 | 47.87 | 148.53 | 27.99 | 39 | 厦钨新能 | 2024-01-24 三 | 34.64 | 34.49 | 33.88 | 35.49 | 32.36 | -1.77% | 1.11% | 1502778 | 5049万 | 45.94 | 142.56 | 26.86 | 40 | 厦钨新能 | 2024-01-23 二 | 34.44 | 34.67 | 34.49 | 35.42 | 34.27 | -0.52% | 0.86% | 1168209 | 4072万 | 46.77 | 145.12 | 27.34 | 41 | 厦钨新能 | 2024-01-22 一 | 36.98 | 37.13 | 34.67 | 37.65 | 34.53 | -6.63% | 0.83% | 1130626 | 4063万 | 47.01 | 145.88 | 27.49 | 42 | 厦钨新能 | 2024-01-19 五 | 37.00 | 37.18 | 37.13 | 38.50 | 37.00 | -0.13% | 0.55% | 751891 | 2826万 | 50.35 | 156.23 | 29.44 | 43 | 厦钨新能 | 2024-01-18 四 | 36.90 | 37.28 | 37.18 | 37.43 | 36.20 | -0.27% | 0.73% | 994407 | 3659万 | 50.42 | 156.44 | 29.48 | 44 | 厦钨新能 | 2024-01-17 三 | 39.23 | 39.35 | 37.28 | 39.80 | 37.28 | -5.26% | 0.77% | 1049503 | 4001万 | 50.55 | 156.86 | 29.56 | 45 | 厦钨新能 | 2024-01-16 二 | 39.24 | 39.36 | 39.35 | 39.96 | 38.82 | -0.03% | 0.54% | 730685 | 2874万 | 53.36 | 165.57 | 25.84 | 46 | 厦钨新能 | 2024-01-15 一 | 40.18 | 40.05 | 39.36 | 40.18 | 39.28 | -1.72% | 0.58% | 783998 | 3099万 | 53.37 | 165.62 | 25.85 | 47 | 厦钨新能 | 2024-01-12 五 | 40.30 | 40.50 | 40.05 | 41.12 | 40.04 | -1.11% | 0.76% | 1023844 | 4158万 | 54.31 | 168.52 | 26.3 | 48 | 厦钨新能 | 2024-01-11 四 | 39.96 | 39.96 | 40.50 | 40.90 | 39.71 | 1.35% | 0.78% | 1058692 | 4277万 | 54.92 | 170.41 | 26.6 | 49 | 厦钨新能 | 2024-01-10 三 | 39.82 | 40.01 | 39.96 | 40.77 | 39.30 | -0.12% | 0.86% | 1165274 | 4688万 | 54.18 | 168.14 | 26.24 | 50 | 厦钨新能 | 2024-01-09 二 | 39.45 | 39.72 | 40.01 | 40.12 | 39.20 | 0.73% | 0.92% | 1252983 | 4988万 | 54.25 | 168.35 | 26.27 | 51 | 厦钨新能 | 2024-01-08 一 | 38.90 | 38.90 | 39.72 | 39.80 | 38.59 | 2.11% | 1.30% | 1757933 | 6930万 | 53.86 | 167.13 | 26.08 | 52 | 厦钨新能 | 2024-01-05 五 | 38.88 | 38.87 | 38.90 | 39.81 | 38.66 | 0.08% | 0.83% | 1123183 | 4396万 | 52.75 | 163.68 | 25.55 | 53 | 厦钨新能 | 2024-01-04 四 | 39.43 | 39.42 | 38.87 | 39.43 | 38.65 | -1.40% | 0.45% | 616318 | 2394万 | 52.71 | 163.55 | 25.53 | 54 | 厦钨新能 | 2024-01-03 三 | 39.30 | 39.42 | 39.42 | 39.67 | 39.10 | 0.00% | 0.47% | 639391 | 2516万 | 53.45 | 165.87 | 25.89 | 55 | 厦钨新能 | 2024-01-02 二 | 39.52 | 39.64 | 39.42 | 39.99 | 39.21 | -0.55% | 0.71% | 957858 | 3795万 | 53.45 | 165.87 | 25.89 | 56 | 厦钨新能 | 2023-12-29 五 | 40.64 | 40.52 | 39.64 | 40.82 | 39.50 | -2.17% | 1.31% | 1773041 | 7101万 | 53.75 | 166.79 | 26.03 | 57 | 厦钨新能 | 2023-12-28 四 | 37.90 | 38.12 | 40.52 | 41.08 | 37.90 | 6.30% | 1.94% | 2637209 | 10573万 | 54.94 | 170.5 | 26.61 | 58 | 厦钨新能 | 2023-12-27 三 | 38.30 | 38.11 | 38.12 | 38.30 | 37.55 | 0.03% | 0.42% | 575808 | 2182万 | 51.69 | 160.4 | 25.03 | 59 | 厦钨新能 | 2023-12-26 二 | 38.82 | 38.85 | 38.11 | 38.85 | 37.96 | -1.90% | 0.47% | 630997 | 2411万 | 51.68 | 160.36 | 25.03 | 60 | 厦钨新能 | 2023-12-25 一 | 37.95 | 38.06 | 38.85 | 39.17 | 37.95 | 2.08% | 0.84% | 1145009 | 4443万 | 52.68 | 163.47 | 25.51 | 61 | 厦钨新能 | 2023-12-22 五 | 37.70 | 37.80 | 38.06 | 38.36 | 37.13 | 0.69% | 0.58% | 780359 | 2951万 | 51.61 | 160.15 | 24.99 | 62 | 厦钨新能 | 2023-12-21 四 | 37.05 | 37.05 | 37.80 | 37.99 | 36.80 | 2.02% | 0.64% | 870759 | 3254万 | 51.26 | 159.05 | 24.82 | 63 | 厦钨新能 | 2023-12-20 三 | 37.63 | 37.39 | 37.05 | 37.63 | 37.04 | -0.91% | 0.38% | 519793 | 1937万 | 50.24 | 155.9 | 24.33 | 64 | 厦钨新能 | 2023-12-19 二 | 37.30 | 37.30 | 37.39 | 37.72 | 37.00 | 0.24% | 0.34% | 459457 | 1718万 | 50.7 | 157.33 | 24.55 | 65 | 厦钨新能 | 2023-12-18 一 | 37.97 | 38.23 | 37.30 | 38.29 | 37.25 | -2.43% | 0.61% | 826821 | 3114万 | 50.58 | 156.95 | 24.49 | 66 | 厦钨新能 | 2023-12-15 五 | 38.23 | 38.17 | 38.23 | 38.68 | 38.02 | 0.16% | 0.50% | 681059 | 2611万 | 51.84 | 160.86 | 25.11 | 67 | 厦钨新能 | 2023-12-14 四 | 38.08 | 37.83 | 38.17 | 38.50 | 37.97 | 0.90% | 0.44% | 592787 | 2268万 | 51.76 | 160.61 | 25.07 | 68 | 厦钨新能 | 2023-12-13 三 | 38.41 | 38.66 | 37.83 | 38.44 | 37.78 | -2.15% | 0.52% | 705142 | 2684万 | 51.3 | 159.18 | 24.84 | 69 | 厦钨新能 | 2023-12-12 二 | 38.46 | 38.77 | 38.66 | 38.89 | 38.42 | -0.28% | 0.52% | 711337 | 2750万 | 52.42 | 162.67 | 25.39 | 70 | 厦钨新能 | 2023-12-11 一 | 39.00 | 39.23 | 38.77 | 39.01 | 37.52 | -1.17% | 1.32% | 1793341 | 6842万 | 52.57 | 163.13 | 25.46 | 71 | 厦钨新能 | 2023-12-08 五 | 40.13 | 40.18 | 39.23 | 40.29 | 39.21 | -2.36% | 1.11% | 1502654 | 5944万 | 53.19 | 165.07 | 25.76 | 72 | 厦钨新能 | 2023-12-07 四 | 40.55 | 40.35 | 40.18 | 40.55 | 39.39 | -0.42% | 0.85% | 1147293 | 4569万 | 54.48 | 169.07 | 26.39 | 73 | 厦钨新能 | 2023-12-06 三 | 39.47 | 39.51 | 40.35 | 40.68 | 39.41 | 2.13% | 0.86% | 1165992 | 4711万 | 54.71 | 169.78 | 26.5 | 74 | 厦钨新能 | 2023-12-05 二 | 39.83 | 39.90 | 39.51 | 40.38 | 39.50 | -0.98% | 0.59% | 797239 | 3188万 | 53.57 | 166.25 | 25.95 | 75 | 厦钨新能 | 2023-12-04 一 | 39.63 | 39.63 | 39.90 | 40.10 | 39.36 | 0.68% | 0.63% | 857140 | 3415万 | 54.1 | 167.89 | 26.2 | 76 | 厦钨新能 | 2023-12-01 五 | 40.06 | 39.86 | 39.63 | 40.06 | 39.42 | -0.58% | 0.65% | 882272 | 3502万 | 53.74 | 166.75 | 26.02 | 77 | 厦钨新能 | 2023-11-30 四 | 40.19 | 40.19 | 39.86 | 40.68 | 39.73 | -0.82% | 0.72% | 971229 | 3897万 | 54.05 | 167.72 | 26.18 | 78 | 厦钨新能 | 2023-11-29 三 | 40.60 | 40.72 | 40.19 | 40.75 | 40.13 | -1.30% | 0.71% | 960560 | 3876万 | 54.5 | 169.11 | 26.39 | 79 | 厦钨新能 | 2023-11-28 二 | 40.88 | 40.72 | 40.72 | 41.06 | 40.41 | 0.00% | 0.69% | 938916 | 3826万 | 55.22 | 171.34 | 26.74 | 80 | 厦钨新能 | 2023-11-27 一 | 40.62 | 40.85 | 40.72 | 40.98 | 40.40 | -0.32% | 0.68% | 921174 | 3743万 | 55.22 | 171.34 | 26.74 | 81 | 厦钨新能 | 2023-11-24 五 | 41.21 | 41.35 | 40.85 | 41.48 | 40.70 | -1.21% | 0.65% | 882546 | 3611万 | 55.39 | 171.88 | 26.83 | 82 | 厦钨新能 | 2023-11-23 四 | 41.75 | 41.70 | 41.35 | 41.90 | 41.10 | -0.84% | 0.83% | 1118776 | 4627万 | 56.07 | 173.99 | 27.15 | 83 | 厦钨新能 | 2023-11-22 三 | 42.32 | 42.43 | 41.70 | 42.72 | 41.61 | -1.72% | 0.77% | 1048731 | 4406万 | 56.54 | 175.46 | 27.38 | 84 | 厦钨新能 | 2023-11-21 二 | 42.58 | 42.55 | 42.43 | 42.94 | 42.42 | -0.28% | 0.78% | 1051028 | 4492万 | 57.53 | 178.53 | 27.86 | 85 | 厦钨新能 | 2023-11-20 一 | 42.74 | 42.70 | 42.55 | 42.76 | 42.01 | -0.35% | 0.79% | 1068958 | 4530万 | 57.7 | 179.04 | 27.94 | 86 | 厦钨新能 | 2023-11-17 五 | 42.49 | 42.61 | 42.70 | 42.99 | 42.42 | 0.21% | 0.51% | 685359 | 2928万 | 57.9 | 179.67 | 28.04 | 87 | 厦钨新能 | 2023-11-16 四 | 43.60 | 43.75 | 42.61 | 43.75 | 42.60 | -2.61% | 1.01% | 1376045 | 5902万 | 57.78 | 179.29 | 27.98 | 88 | 厦钨新能 | 2023-11-15 三 | 43.47 | 42.95 | 43.75 | 43.96 | 43.45 | 1.86% | 1.26% | 1709758 | 7477万 | 59.32 | 184.09 | 28.73 | 89 | 厦钨新能 | 2023-11-14 二 | 43.20 | 43.20 | 42.95 | 43.48 | 42.80 | -0.58% | 0.79% | 1072712 | 4630万 | 58.24 | 180.72 | 28.2 | 90 | 厦钨新能 | 2023-11-13 一 | 42.94 | 42.94 | 43.20 | 43.38 | 42.80 | 0.61% | 0.70% | 951277 | 4097万 | 58.58 | 181.77 | 28.37 | 91 | 厦钨新能 | 2023-11-10 五 | 42.57 | 42.46 | 42.94 | 43.06 | 42.20 | 1.13% | 0.88% | 1193452 | 5109万 | 58.23 | 180.68 | 28.2 | 92 | 厦钨新能 | 2023-11-09 四 | 43.38 | 43.38 | 42.46 | 43.79 | 42.36 | -2.12% | 1.83% | 2475065 | 10610万 | 57.57 | 178.66 | 27.88 | 93 | 厦钨新能 | 2023-11-08 三 | 44.08 | 44.03 | 43.38 | 44.49 | 43.08 | -1.48% | 1.22% | 1655261 | 7206万 | 58.82 | 182.53 | 28.49 | 94 | 厦钨新能 | 2023-11-07 二 | 43.93 | 44.15 | 44.03 | 44.38 | 43.32 | -0.27% | 0.85% | 1151103 | 5046万 | 59.7 | 185.27 | 28.91 | 95 | 厦钨新能 | 2023-11-06 一 | 42.95 | 42.91 | 44.15 | 44.30 | 42.95 | 2.89% | 1.19% | 1617784 | 7104万 | 59.87 | 185.77 | 28.99 | 96 | 厦钨新能 | 2023-11-03 五 | 42.31 | 42.36 | 42.91 | 43.45 | 42.01 | 1.30% | 0.77% | 1048384 | 4518万 | 58.18 | 180.55 | 28.18 | 97 | 厦钨新能 | 2023-11-02 四 | 42.13 | 42.27 | 42.36 | 43.25 | 42.13 | 0.21% | 0.77% | 1040709 | 4446万 | 57.44 | 178.24 | 27.82 | 98 | 厦钨新能 | 2023-11-01 三 | 42.40 | 42.11 | 42.27 | 42.45 | 41.84 | 0.38% | 0.46% | 628842 | 2655万 | 57.32 | 177.86 | 27.76 | 99 | 厦钨新能 | 2023-10-31 二 | 42.34 | 42.30 | 42.11 | 42.58 | 41.80 | -0.45% | 0.52% | 701783 | 2951万 | 57.1 | 177.19 | 27.65 | 100 | 厦钨新能 | 2023-10-30 一 | 41.85 | 42.03 | 42.30 | 42.48 | 41.67 | 0.64% | 0.76% | 1028980 | 4331万 | 57.36 | 177.99 | 27.78 | 101 | 厦钨新能 | 2023-10-27 五 | 40.42 | 40.61 | 42.03 | 42.28 | 40.12 | 3.50% | 1.01% | 1370827 | 5702万 | 56.99 | 176.85 | 27.6 | 102 | 厦钨新能 | 2023-10-26 四 | 40.02 | 40.51 | 40.61 | 41.10 | 39.86 | 0.25% | 0.52% | 709172 | 2856万 | 55.07 | 170.88 | 26.67 | 103 | 厦钨新能 | 2023-10-25 三 | 40.32 | 40.32 | 40.51 | 40.97 | 40.23 | 0.47% | 0.45% | 612705 | 2486万 | 54.93 | 170.45 | 26.6 | 104 | 厦钨新能 | 2023-10-24 二 | 40.61 | 40.60 | 40.32 | 41.16 | 39.88 | -0.69% | 0.73% | 993360 | 3999万 | 54.67 | 169.65 | 26.48 | 105 | 厦钨新能 | 2023-10-23 一 | 41.80 | 42.03 | 40.60 | 42.40 | 40.28 | -3.40% | 0.63% | 852483 | 3502万 | 55.05 | 170.83 | 20.69 | 106 | 厦钨新能 | 2023-10-20 五 | 41.00 | 41.21 | 42.03 | 42.85 | 40.86 | 1.99% | 0.91% | 1232213 | 5206万 | 56.99 | 176.85 | 21.42 | 107 | 厦钨新能 | 2023-10-19 四 | 41.07 | 41.32 | 41.21 | 41.76 | 41.07 | -0.27% | 0.29% | 388395 | 1607万 | 55.88 | 173.4 | 21 | 108 | 厦钨新能 | 2023-10-18 三 | 41.67 | 41.86 | 41.32 | 42.36 | 41.28 | -1.29% | 0.30% | 403510 | 1674万 | 56.03 | 173.86 | 21.06 | 109 | 厦钨新能 | 2023-10-17 二 | 41.54 | 41.34 | 41.86 | 42.25 | 41.23 | 1.26% | 0.44% | 597634 | 2503万 | 56.76 | 176.13 | 21.34 | 110 | 厦钨新能 | 2023-10-16 一 | 42.40 | 42.20 | 41.34 | 42.67 | 41.11 | -2.04% | 0.52% | 704840 | 2926万 | 56.06 | 173.95 | 21.07 | 111 | 厦钨新能 | 2023-10-13 五 | 42.70 | 43.09 | 42.20 | 42.86 | 41.94 | -2.07% | 0.51% | 695799 | 2943万 | 57.22 | 177.57 | 21.51 | 112 | 厦钨新能 | 2023-10-12 四 | 42.05 | 42.04 | 43.09 | 43.35 | 42.05 | 2.50% | 0.66% | 893823 | 3831万 | 58.43 | 181.31 | 21.96 | 113 | 厦钨新能 | 2023-10-11 三 | 42.49 | 42.48 | 42.04 | 42.97 | 41.76 | -1.04% | 0.54% | 731833 | 3085万 | 57.01 | 176.89 | 21.43 | 114 | 厦钨新能 | 2023-10-10 二 | 42.42 | 42.47 | 42.48 | 43.43 | 42.40 | 0.02% | 0.49% | 670771 | 2871万 | 57.6 | 178.74 | 21.65 | 115 | 厦钨新能 | 2023-10-09 一 | 43.13 | 43.13 | 42.47 | 43.42 | 42.31 | -1.53% | 0.40% | 538658 | 2302万 | 57.59 | 178.7 | 21.65 | 116 | 厦钨新能 | 2023-09-28 四 | 43.32 | 43.10 | 43.13 | 43.71 | 42.84 | 0.07% | 0.51% | 685677 | 2962万 | 58.48 | 181.48 | 21.98 | 117 | 厦钨新能 | 2023-09-27 三 | 42.87 | 42.94 | 43.10 | 43.54 | 42.28 | 0.37% | 0.79% | 1075054 | 4642万 | 58.44 | 181.35 | 21.97 | 118 | 厦钨新能 | 2023-09-26 二 | 41.76 | 41.80 | 42.94 | 43.08 | 41.17 | 2.73% | 0.84% | 1133262 | 4801万 | 58.23 | 180.68 | 21.89 | 119 | 厦钨新能 | 2023-09-25 一 | 41.98 | 42.00 | 41.80 | 42.18 | 41.51 | -0.48% | 0.55% | 739711 | 3085万 | 56.68 | 175.88 | 21.31 | 120 | 厦钨新能 | 2023-09-22 五 | 41.30 | 41.45 | 42.00 | 42.14 | 40.81 | 1.33% | 0.52% | 704095 | 2923万 | 56.95 | 176.72 | 21.41 | 121 | 厦钨新能 | 2023-09-21 四 | 41.25 | 41.30 | 41.45 | 41.50 | 40.83 | 0.36% | 0.45% | 609879 | 2515万 | 56.21 | 174.41 | 21.13 | 122 | 厦钨新能 | 2023-09-20 三 | 41.84 | 41.84 | 41.30 | 42.08 | 41.09 | -1.29% | 0.45% | 604554 | 2504万 | 56 | 173.78 | 21.05 | 123 | 厦钨新能 | 2023-09-19 二 | 42.36 | 42.44 | 41.84 | 42.49 | 41.75 | -1.41% | 0.54% | 732115 | 3071万 | 56.73 | 176.05 | 21.33 | 124 | 厦钨新能 | 2023-09-18 一 | 41.88 | 42.25 | 42.44 | 43.37 | 41.56 | 0.45% | 0.86% | 1163266 | 4949万 | 57.55 | 178.58 | 21.63 | 125 | 厦钨新能 | 2023-09-15 五 | 42.93 | 42.66 | 42.25 | 42.94 | 41.41 | -0.96% | 1.35% | 1827314 | 7657万 | 57.29 | 177.78 | 21.54 | 126 | 厦钨新能 | 2023-09-14 四 | 43.53 | 43.53 | 42.66 | 43.74 | 42.66 | -2.00% | 0.83% | 1123018 | 4843万 | 57.85 | 179.5 | 21.74 | 127 | 厦钨新能 | 2023-09-13 三 | 44.00 | 43.83 | 43.53 | 44.37 | 43.17 | -0.68% | 1.10% | 1493410 | 6530万 | 59.03 | 183.16 | 22.19 | 128 | 厦钨新能 | 2023-09-12 二 | 43.07 | 43.00 | 43.83 | 43.94 | 42.79 | 1.93% | 1.06% | 1433875 | 6260万 | 59.43 | 184.42 | 22.34 | 129 | 厦钨新能 | 2023-09-11 一 | 41.86 | 41.72 | 43.00 | 43.08 | 41.50 | 3.07% | 1.16% | 1576558 | 6715万 | 58.31 | 180.93 | 21.92 | 130 | 厦钨新能 | 2023-09-08 五 | 41.46 | 41.62 | 41.72 | 42.33 | 41.05 | 0.24% | 0.63% | 848305 | 3560万 | 56.57 | 175.55 | 21.26 | 131 | 厦钨新能 | 2023-09-07 四 | 42.30 | 41.80 | 41.62 | 42.30 | 41.31 | -0.43% | 0.76% | 1031431 | 4292万 | 56.44 | 175.12 | 21.21 | 132 | 厦钨新能 | 2023-09-06 三 | 41.20 | 41.27 | 41.80 | 41.98 | 40.81 | 1.28% | 0.69% | 935781 | 3880万 | 56.68 | 175.88 | 21.31 | 133 | 厦钨新能 | 2023-09-05 二 | 41.34 | 41.60 | 41.27 | 41.66 | 41.03 | -0.79% | 0.56% | 756408 | 3123万 | 55.96 | 173.65 | 21.04 | 134 | 厦钨新能 | 2023-09-04 一 | 40.99 | 40.49 | 41.60 | 41.60 | 40.08 | 2.74% | 1.00% | 1361149 | 5581万 | 56.41 | 175.04 | 21.2 | 135 | 厦钨新能 | 2023-09-01 五 | 41.23 | 40.66 | 40.49 | 41.30 | 40.27 | -0.42% | 0.36% | 482529 | 1956万 | 54.9 | 170.37 | 20.64 | 136 | 厦钨新能 | 2023-08-31 四 | 41.26 | 41.08 | 40.66 | 41.26 | 40.50 | -1.02% | 0.49% | 669522 | 2724万 | 55.13 | 171.09 | 20.72 | 137 | 厦钨新能 | 2023-08-30 三 | 41.23 | 40.83 | 41.08 | 41.99 | 40.83 | 0.61% | 0.74% | 1000991 | 4143万 | 55.7 | 172.85 | 20.94 | 138 | 厦钨新能 | 2023-08-29 二 | 39.37 | 39.30 | 40.83 | 40.86 | 39.07 | 3.89% | 1.01% | 1365629 | 5541万 | 55.36 | 171.8 | 20.81 | 139 | 厦钨新能 | 2023-08-28 一 | 41.56 | 39.21 | 39.30 | 41.56 | 39.22 | 0.23% | 0.82% | 1107375 | 4481万 | 53.29 | 165.36 | 20.03 | 140 | 厦钨新能 | 2023-08-25 五 | 40.58 | 40.28 | 39.21 | 40.75 | 39.03 | -2.66% | 0.83% | 1120176 | 4447万 | 53.17 | 164.98 | 19.99 | 141 | 厦钨新能 | 2023-08-23 三 | 40.98 | 41.01 | 39.95 | 40.98 | 39.88 | -2.58% | 0.50% | 674566 | 2711万 | 54.17 | 168.1 | 19.94 | 142 | 厦钨新能 | 2023-08-22 二 | 41.17 | 41.01 | 41.01 | 41.17 | 39.98 | 0.00% | 0.74% | 1008030 | 4076万 | 55.61 | 172.56 | 20.47 |
|
行情刷新 | 流通股东
|