| 股票名称 | 代码 688783 | 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 | N奕材-U | 2025-10-28 二 | 39.78 | 8.62 | 25.75 | 39.78 | 24.89 | 198.72% | 73.42% | 120865030 | 324580万 | 42.39 | 1039.73 | -147.19 | | 2 | C奕材-U | 2025-10-29 三 | 25.10 | 25.75 | 26.75 | 27.88 | 24.89 | 3.88% | 51.17% | 84232678 | 221600万 | 44.04 | 1080.11 | -152.9 | | 3 | C奕材-U | 2025-10-30 四 | 27.50 | 26.75 | 30.00 | 32.28 | 26.80 | 12.15% | 49.36% | 81247540 | 237305万 | 49.39 | 1211.34 | -171.48 | | 4 | C奕材-U | 2025-10-31 五 | 28.56 | 30.00 | 28.73 | 29.50 | 27.80 | -4.23% | 30.67% | 50496238 | 145131万 | 47.29 | 1160.06 | -164.22 | | 5 | C奕材-U | 2025-11-03 一 | 28.40 | 28.73 | 27.59 | 28.40 | 26.57 | -3.97% | 20.50% | 33743262 | 92291万 | 45.42 | 1114.03 | -157.7 | | 6 | 西安奕材-U | 2025-11-04 二 | 27.41 | 27.59 | 26.49 | 28.26 | 26.43 | -3.99% | 18.07% | 29738356 | 80173万 | 43.61 | 1069.61 | -151.42 | | 7 | 西安奕材-U | 2025-11-05 三 | 25.80 | 26.49 | 26.59 | 27.36 | 25.68 | 0.38% | 15.46% | 25453338 | 67965万 | 43.77 | 1073.65 | -151.99 | | 8 | 西安奕材-U | 2025-11-06 四 | 26.57 | 26.59 | 26.85 | 28.61 | 26.57 | 0.98% | 22.24% | 36608077 | 100792万 | 44.2 | 1084.15 | -153.47 | | 9 | 西安奕材-U | 2025-11-07 五 | 26.35 | 26.85 | 26.15 | 26.78 | 25.89 | -2.61% | 15.07% | 24813134 | 65291万 | 43.05 | 1055.88 | -149.47 | | 10 | 西安奕材-U | 2025-11-10 一 | 26.30 | 26.15 | 27.77 | 27.96 | 26.30 | 6.20% | 19.65% | 32341885 | 88585万 | 45.71 | 1121.3 | -158.73 | | 11 | 西安奕材-U | 2025-11-11 二 | 28.50 | 27.77 | 27.36 | 29.61 | 27.31 | -1.48% | 25.49% | 41961139 | 119007万 | 45.04 | 1104.74 | -156.39 | | 12 | 西安奕材-U | 2025-11-12 三 | 26.50 | 27.36 | 26.89 | 27.26 | 26.26 | -1.72% | 14.96% | 24625240 | 65645万 | 44.27 | 1085.76 | -153.7 | | 13 | 西安奕材-U | 2025-11-13 四 | 26.66 | 26.89 | 27.00 | 27.67 | 26.63 | 0.41% | 13.46% | 22151800 | 59965万 | 44.45 | 1090.21 | -154.33 | | 14 | 西安奕材-U | 2025-11-14 五 | 26.56 | 27.00 | 26.05 | 26.92 | 26.05 | -3.52% | 12.53% | 20622440 | 54404万 | 42.88 | 1051.85 | -148.9 | | 15 | 西安奕材-U | 2025-11-17 一 | 26.40 | 26.05 | 25.91 | 26.91 | 25.80 | -0.54% | 10.83% | 17823459 | 46870万 | 42.65 | 1046.19 | -148.1 | | 16 | 西安奕材-U | 2025-11-18 二 | 25.77 | 25.91 | 25.03 | 25.80 | 24.93 | -3.40% | 12.07% | 19871325 | 50051万 | 41.2 | 1010.66 | -143.07 | | 17 | 西安奕材-U | 2025-11-19 三 | 24.89 | 25.03 | 25.27 | 25.54 | 24.89 | 0.96% | 7.54% | 12418221 | 31207万 | 41.6 | 1020.35 | -144.44 | | 18 | 西安奕材-U | 2025-11-20 四 | 25.69 | 25.27 | 24.20 | 25.80 | 24.20 | -4.23% | 9.90% | 16293295 | 40386万 | 39.84 | 977.15 | -138.33 | | 19 | 西安奕材-U | 2025-11-21 五 | 23.60 | 24.20 | 22.80 | 23.77 | 22.80 | -5.79% | 9.41% | 15493424 | 35932万 | 37.53 | 920.62 | -130.32 | | 20 | 西安奕材-U | 2025-11-24 一 | 22.83 | 22.80 | 22.90 | 23.05 | 22.55 | 0.44% | 5.09% | 8375139 | 19081万 | 37.7 | 924.66 | -130.9 | | 21 | 西安奕材-U | 2025-11-25 二 | 23.20 | 22.90 | 23.23 | 23.57 | 23.08 | 1.44% | 5.77% | 9492392 | 22116万 | 38.24 | 937.98 | -132.78 | | 22 | 西安奕材-U | 2025-11-26 三 | 23.25 | 23.23 | 23.46 | 23.73 | 22.77 | 0.99% | 6.16% | 10142276 | 23733万 | 38.62 | 947.27 | -134.1 | | 23 | 西安奕材-U | 2025-11-27 四 | 23.36 | 23.46 | 24.60 | 24.99 | 23.30 | 4.86% | 11.85% | 19501180 | 47636万 | 40.5 | 993.3 | -140.61 | | 24 | 西安奕材-U | 2025-11-28 五 | 24.52 | 24.60 | 24.20 | 24.52 | 23.88 | -1.63% | 6.09% | 10032350 | 24220万 | 39.84 | 977.15 | -138.33 | | 25 | 西安奕材-U | 2025-12-01 一 | 24.33 | 24.20 | 24.25 | 24.45 | 24.00 | 0.21% | 4.62% | 7609062 | 18395万 | 39.92 | 979.17 | -138.61 | | 26 | 西安奕材-U | 2025-12-02 二 | 24.12 | 24.25 | 23.78 | 24.15 | 23.73 | -1.94% | 4.75% | 7827006 | 18700万 | 39.15 | 960.19 | -135.93 | | 27 | 西安奕材-U | 2025-12-03 三 | 24.66 | 23.78 | 23.50 | 24.86 | 23.50 | -1.18% | 7.41% | 12197972 | 29627万 | 38.69 | 948.88 | -134.33 | | 28 | 西安奕材-U | 2025-12-04 四 | 23.28 | 23.50 | 23.87 | 23.98 | 23.20 | 1.57% | 5.29% | 8710532 | 20560万 | 39.29 | 963.82 | -136.44 | | 29 | 西安奕材-U | 2025-12-05 五 | 23.72 | 23.87 | 23.52 | 23.80 | 23.24 | -1.47% | 5.02% | 8266733 | 19343万 | 38.72 | 949.69 | -134.44 | | 30 | 西安奕材-U | 2025-12-08 一 | 23.49 | 23.52 | 23.78 | 23.97 | 23.49 | 1.11% | 5.41% | 8903766 | 21110万 | 39.15 | 960.19 | -135.93 | | 31 | 西安奕材-U | 2025-12-09 二 | 23.76 | 23.78 | 23.78 | 24.16 | 23.43 | 0.00% | 4.74% | 7808459 | 18628万 | 39.15 | 960.19 | -135.93 | | 32 | 西安奕材-U | 2025-12-10 三 | 23.60 | 23.78 | 24.53 | 24.80 | 23.26 | 3.15% | 10.04% | 16523391 | 40053万 | 40.38 | 990.47 | -140.21 | | 33 | 西安奕材-U | 2025-12-11 四 | 24.30 | 24.53 | 24.70 | 25.13 | 24.00 | 0.69% | 11.09% | 18256913 | 45103万 | 40.66 | 997.34 | -141.18 | | 34 | 西安奕材-U | 2025-12-12 五 | 24.71 | 24.70 | 24.47 | 24.72 | 24.15 | -0.93% | 6.75% | 11115703 | 27129万 | 40.28 | 988.05 | -139.87 | | 35 | 西安奕材-U | 2025-12-15 一 | 24.20 | 24.47 | 23.71 | 24.25 | 23.63 | -3.11% | 5.05% | 8318664 | 19903万 | 39.03 | 957.36 | -135.53 | | 36 | 西安奕材-U | 2025-12-16 二 | 23.70 | 23.71 | 22.89 | 23.70 | 22.89 | -3.46% | 5.34% | 8783887 | 20335万 | 37.68 | 924.25 | -130.84 | | 37 | 西安奕材-U | 2025-12-17 三 | 23.01 | 22.89 | 23.16 | 23.21 | 22.73 | 1.18% | 3.71% | 6106301 | 14029万 | 38.13 | 935.15 | -132.38 | | 38 | 西安奕材-U | 2025-12-18 四 | 22.83 | 23.16 | 22.77 | 23.25 | 22.75 | -1.68% | 3.91% | 6438494 | 14793万 | 37.48 | 919.41 | -130.15 | | 39 | 西安奕材-U | 2025-12-19 五 | 22.99 | 22.77 | 22.97 | 23.26 | 22.88 | 0.88% | 3.30% | 5430660 | 12516万 | 37.81 | 927.48 | -131.3 | | 40 | 西安奕材-U | 2025-12-22 一 | 22.96 | 22.97 | 23.28 | 23.45 | 22.96 | 1.35% | 3.82% | 6288681 | 14664万 | 38.32 | 940 | -133.07 | | 41 | 西安奕材-U | 2025-12-23 二 | 23.20 | 23.28 | 23.15 | 23.54 | 23.05 | -0.56% | 3.67% | 6045710 | 14068万 | 38.11 | 934.75 | -132.33 | | 42 | 西安奕材-U | 2025-12-24 三 | 23.30 | 23.15 | 23.56 | 23.92 | 23.15 | 1.77% | 4.93% | 8112634 | 19152万 | 38.78 | 951.31 | -134.67 | | 43 | 西安奕材-U | 2025-12-25 四 | 23.68 | 23.56 | 23.57 | 23.75 | 23.31 | 0.04% | 4.08% | 6718565 | 15762万 | 38.8 | 951.71 | -134.73 | | 44 | 西安奕材-U | 2025-12-26 五 | 23.57 | 23.57 | 23.65 | 24.16 | 23.43 | 0.34% | 5.49% | 9045448 | 21518万 | 38.93 | 954.94 | -135.18 | | 45 | 西安奕材-U | 2025-12-29 一 | 23.57 | 23.65 | 23.23 | 23.64 | 23.19 | -1.78% | 4.60% | 7567178 | 17668万 | 38.24 | 937.98 | -132.78 | | 46 | 西安奕材-U | 2025-12-30 二 | 23.26 | 23.23 | 23.06 | 23.55 | 23.00 | -0.73% | 4.07% | 6705463 | 15536万 | 37.96 | 931.12 | -131.81 | | 47 | 西安奕材-U | 2025-12-31 三 | 23.18 | 23.06 | 23.80 | 23.83 | 22.78 | 3.21% | 6.59% | 10846033 | 25075万 | 39.18 | 961 | -136.04 | | 48 | 西安奕材-U | 2026-01-05 一 | 23.78 | 23.80 | 24.35 | 24.52 | 23.70 | 2.31% | 9.54% | 15700232 | 37953万 | 40.08 | 983.2 | -139.18 | | 49 | 西安奕材-U | 2026-01-06 二 | 24.22 | 24.35 | 25.05 | 25.48 | 24.18 | 2.87% | 11.42% | 18805459 | 46887万 | 41.24 | 1011.47 | -143.19 | | 50 | 西安奕材-U | 2026-01-07 三 | 25.65 | 25.05 | 25.94 | 26.44 | 25.04 | 3.55% | 17.88% | 29432590 | 75708万 | 42.7 | 1047.41 | -148.27 | | 51 | 西安奕材-U | 2026-01-08 四 | 25.64 | 25.94 | 26.08 | 27.28 | 25.60 | 0.54% | 15.89% | 26165838 | 69042万 | 42.93 | 1053.06 | -149.07 | | 52 | 西安奕材-U | 2026-01-09 五 | 25.80 | 26.08 | 26.20 | 26.80 | 25.53 | 0.46% | 10.83% | 17831161 | 46805万 | 43.13 | 1057.9 | -149.76 | | 53 | 西安奕材-U | 2026-01-12 一 | 26.18 | 26.20 | 26.02 | 26.50 | 25.84 | -0.69% | 10.50% | 17288015 | 45010万 | 42.83 | 1050.64 | -148.73 | | 54 | 西安奕材-U | 2026-01-13 二 | 25.84 | 26.02 | 25.51 | 26.50 | 25.35 | -1.96% | 9.44% | 15532614 | 40073万 | 41.99 | 1030.04 | -145.81 | | 55 | 西安奕材-U | 2026-01-14 三 | 25.60 | 25.51 | 25.60 | 26.29 | 25.35 | 0.35% | 10.57% | 17401242 | 45012万 | 42.14 | 1033.68 | -146.33 | | 56 | 西安奕材-U | 2026-01-15 四 | 25.35 | 25.60 | 25.67 | 25.80 | 24.90 | 0.27% | 6.87% | 11309297 | 28684万 | 42.26 | 1036.5 | -146.73 | | 57 | 西安奕材-U | 2026-01-16 五 | 25.88 | 25.67 | 26.87 | 27.00 | 25.74 | 4.67% | 15.03% | 24740151 | 65460万 | 44.23 | 1084.96 | -153.59 | | 58 | 西安奕材-U | 2026-01-19 一 | 27.25 | 26.87 | 26.74 | 27.64 | 26.70 | -0.48% | 10.85% | 17857542 | 48238万 | 44.02 | 1079.71 | -152.85 | | 59 | 西安奕材-U | 2026-01-20 二 | 26.30 | 26.74 | 26.87 | 27.60 | 26.30 | 0.49% | 11.60% | 19097749 | 51579万 | 44.23 | 1084.96 | -153.59 | | 60 | 西安奕材-U | 2026-01-21 三 | 26.50 | 26.87 | 27.15 | 28.15 | 26.37 | 1.04% | 14.36% | 23646694 | 64978万 | 44.69 | 1096.26 | -155.19 | | 61 | 西安奕材-U | 2026-01-22 四 | 27.72 | 27.15 | 26.35 | 27.72 | 26.28 | -2.95% | 12.15% | 19996021 | 53296万 | 43.38 | 1063.96 | -150.62 | | 62 | 西安奕材-U | 2026-01-23 五 | 26.42 | 26.35 | 26.66 | 26.88 | 26.09 | 1.18% | 8.59% | 14142404 | 37384万 | 43.89 | 1076.48 | -152.39 | | 63 | 西安奕材-U | 2026-01-26 一 | 26.51 | 26.66 | 25.67 | 26.75 | 25.56 | -3.71% | 8.13% | 13387664 | 34639万 | 42.26 | 1036.5 | -146.73 | | 64 | 西安奕材-U | 2026-01-27 二 | 25.58 | 25.67 | 27.83 | 28.20 | 24.63 | 8.41% | 17.63% | 29029371 | 77313万 | 45.81 | 1123.72 | -159.08 | | 65 | 西安奕材-U | 2026-01-28 三 | 27.75 | 27.83 | 27.34 | 28.08 | 26.93 | -1.76% | 11.44% | 18840057 | 51621万 | 45.01 | 1103.93 | -156.28 | | 66 | 西安奕材-U | 2026-01-29 四 | 27.39 | 27.34 | 26.50 | 27.72 | 26.50 | -3.07% | 8.63% | 14200444 | 38398万 | 43.62 | 1070.02 | -151.47 | | 67 | 西安奕材-U | 2026-01-30 五 | 26.40 | 26.50 | 26.29 | 26.98 | 25.71 | -0.79% | 7.21% | 11875805 | 31349万 | 43.28 | 1061.54 | -150.27 | | 68 | 西安奕材-U | 2026-02-02 一 | 26.29 | 26.29 | 24.75 | 26.29 | 24.72 | -5.86% | 7.82% | 12869983 | 32563万 | 40.74 | 999.36 | -141.47 | | 69 | 西安奕材-U | 2026-02-03 二 | 25.22 | 24.75 | 25.77 | 26.19 | 25.00 | 4.12% | 7.83% | 12893145 | 33184万 | 42.42 | 1040.54 | -147.3 | | 70 | 西安奕材-U | 2026-02-04 三 | 25.67 | 25.77 | 25.18 | 25.70 | 24.92 | -2.29% | 5.44% | 8959329 | 22524万 | 41.45 | 1016.72 | -143.93 |
|
行情刷新 | 流通股东
 |
