| 股票名称 | 代码 688786 | 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 | 悦安新材 | 2024-04-25 四 | 33.76 | 33.76 | 34.30 | 34.44 | 33.20 | 1.60% | 0.58% | 311465 | 1063万 | 18.36 | 29.36 | 36.75 | 2 | 悦安新材 | 2024-04-24 三 | 33.79 | 33.49 | 33.76 | 33.90 | 33.20 | 0.81% | 0.39% | 211423 | 711万 | 18.07 | 28.9 | 36.18 | 3 | 悦安新材 | 2024-04-23 二 | 35.39 | 35.25 | 33.49 | 35.39 | 33.04 | -4.99% | 0.85% | 456072 | 1535万 | 17.93 | 28.67 | 35.89 | 4 | 悦安新材 | 2024-04-22 一 | 34.11 | 34.62 | 35.25 | 35.35 | 34.11 | 1.82% | 0.41% | 217673 | 759万 | 18.87 | 30.17 | 36.42 | 5 | 悦安新材 | 2024-04-19 五 | 34.45 | 34.88 | 34.62 | 35.09 | 34.13 | -0.75% | 0.34% | 184458 | 637万 | 18.54 | 29.63 | 35.77 | 6 | 悦安新材 | 2024-04-18 四 | 34.49 | 34.65 | 34.88 | 35.77 | 33.99 | 0.66% | 0.79% | 422003 | 1471万 | 18.67 | 29.86 | 36.04 | 7 | 悦安新材 | 2024-04-17 三 | 34.11 | 34.10 | 34.65 | 35.40 | 33.80 | 1.61% | 1.19% | 635106 | 2185万 | 18.55 | 29.66 | 35.8 | 8 | 悦安新材 | 2024-04-16 二 | 35.99 | 35.55 | 34.10 | 35.99 | 33.46 | -4.08% | 0.75% | 400351 | 1374万 | 18.26 | 29.19 | 35.24 | 9 | 悦安新材 | 2024-04-15 一 | 36.90 | 37.00 | 35.55 | 36.95 | 34.85 | -3.92% | 1.07% | 571823 | 2024万 | 19.03 | 30.43 | 36.73 | 10 | 悦安新材 | 2024-04-12 五 | 36.90 | 37.08 | 37.00 | 37.65 | 36.81 | -0.22% | 0.38% | 202799 | 756万 | 19.81 | 31.67 | 38.23 | 11 | 悦安新材 | 2024-04-11 四 | 36.89 | 37.12 | 37.08 | 37.23 | 36.13 | -0.11% | 0.25% | 134823 | 496万 | 19.85 | 31.74 | 38.32 | 12 | 悦安新材 | 2024-04-10 三 | 37.69 | 37.69 | 37.12 | 37.98 | 36.58 | -1.51% | 0.41% | 221120 | 823万 | 19.87 | 31.77 | 38.36 | 13 | 悦安新材 | 2024-04-09 二 | 36.69 | 36.87 | 37.69 | 37.84 | 35.96 | 2.22% | 0.63% | 339178 | 1259万 | 20.18 | 32.26 | 38.95 | 14 | 悦安新材 | 2024-04-08 一 | 36.85 | 37.42 | 36.87 | 37.78 | 36.56 | -1.47% | 0.52% | 280779 | 1045万 | 19.74 | 31.56 | 38.1 | 15 | 悦安新材 | 2024-04-03 三 | 36.30 | 37.26 | 37.42 | 37.97 | 36.30 | 0.43% | 0.72% | 385159 | 1439万 | 20.03 | 32.03 | 38.67 | 16 | 悦安新材 | 2024-04-02 二 | 37.03 | 37.83 | 37.26 | 37.97 | 37.03 | -1.51% | 0.67% | 360222 | 1345万 | 19.95 | 31.89 | 38.5 | 17 | 悦安新材 | 2024-04-01 一 | 39.00 | 38.14 | 37.83 | 39.10 | 37.20 | -0.81% | 1.15% | 614419 | 2332万 | 20.25 | 32.38 | 39.09 | 18 | 悦安新材 | 2024-03-29 五 | 36.62 | 36.98 | 38.14 | 38.38 | 36.50 | 3.14% | 0.87% | 468285 | 1762万 | 20.42 | 32.65 | 39.41 | 19 | 悦安新材 | 2024-03-28 四 | 35.41 | 35.68 | 36.98 | 37.55 | 35.11 | 3.64% | 0.70% | 376740 | 1382万 | 19.8 | 31.65 | 38.21 | 20 | 悦安新材 | 2024-03-27 三 | 37.29 | 38.05 | 35.68 | 38.59 | 35.65 | -6.23% | 0.56% | 302058 | 1116万 | 19.1 | 30.54 | 36.87 | 21 | 悦安新材 | 2024-03-26 二 | 37.90 | 38.65 | 38.05 | 38.77 | 37.10 | -1.55% | 0.93% | 497114 | 1872万 | 20.37 | 32.57 | 39.32 | 22 | 悦安新材 | 2024-03-25 一 | 39.00 | 38.90 | 38.65 | 39.89 | 38.20 | -0.64% | 0.58% | 311972 | 1213万 | 20.69 | 33.08 | 39.94 | 23 | 悦安新材 | 2024-03-22 五 | 38.90 | 39.36 | 38.90 | 39.46 | 38.23 | -1.17% | 0.49% | 261895 | 1014万 | 20.83 | 33.3 | 40.2 | 24 | 悦安新材 | 2024-03-21 四 | 39.33 | 39.14 | 39.36 | 39.50 | 38.73 | 0.56% | 0.50% | 266920 | 1044万 | 21.07 | 33.69 | 40.67 | 25 | 悦安新材 | 2024-03-20 三 | 39.20 | 39.51 | 39.14 | 39.65 | 38.42 | -0.94% | 0.39% | 206867 | 811万 | 20.96 | 33.5 | 40.44 | 26 | 悦安新材 | 2024-03-19 二 | 39.45 | 39.45 | 39.51 | 40.29 | 39.27 | 0.15% | 0.56% | 301596 | 1198万 | 21.15 | 33.82 | 40.83 | 27 | 悦安新材 | 2024-03-18 一 | 39.00 | 38.88 | 39.45 | 39.94 | 39.00 | 1.47% | 0.44% | 235150 | 926万 | 21.12 | 33.77 | 40.76 | 28 | 悦安新材 | 2024-03-15 五 | 37.78 | 38.17 | 38.88 | 39.20 | 37.78 | 1.86% | 0.42% | 227006 | 878万 | 20.82 | 33.28 | 40.18 | 29 | 悦安新材 | 2024-03-14 四 | 38.60 | 38.74 | 38.17 | 39.00 | 37.82 | -1.47% | 0.54% | 287810 | 1109万 | 20.44 | 32.67 | 39.44 | 30 | 悦安新材 | 2024-03-08 五 | 37.38 | 37.38 | 37.40 | 37.96 | 37.00 | 0.05% | 0.35% | 186513 | 695万 | 20.02 | 32.01 | 38.65 | 31 | 悦安新材 | 2024-03-07 四 | 38.22 | 37.98 | 37.38 | 38.35 | 37.38 | -1.58% | 0.19% | 99674 | 375万 | 20.01 | 32 | 38.63 | 32 | 悦安新材 | 2024-03-06 三 | 37.50 | 37.88 | 37.98 | 38.50 | 37.50 | 0.26% | 0.26% | 138345 | 526万 | 20.33 | 32.51 | 39.25 | 33 | 悦安新材 | 2024-03-05 二 | 38.45 | 38.66 | 37.88 | 38.89 | 37.56 | -2.02% | 0.26% | 137821 | 524万 | 20.28 | 32.42 | 39.14 | 34 | 悦安新材 | 2024-03-04 一 | 37.92 | 37.97 | 38.66 | 38.89 | 37.10 | 1.82% | 0.73% | 389496 | 1489万 | 20.7 | 33.09 | 39.95 | 35 | 悦安新材 | 2024-03-01 五 | 37.39 | 37.35 | 37.97 | 38.22 | 37.15 | 1.66% | 0.61% | 326635 | 1233万 | 20.33 | 32.5 | 39.24 | 36 | 悦安新材 | 2024-02-29 四 | 36.00 | 36.52 | 37.35 | 37.65 | 36.00 | 2.27% | 0.54% | 291113 | 1078万 | 20 | 31.97 | 38.59 | 37 | 悦安新材 | 2024-02-28 三 | 38.81 | 38.47 | 36.52 | 39.50 | 36.10 | -5.07% | 0.96% | 516213 | 1955万 | 19.55 | 31.26 | 37.74 | 38 | 悦安新材 | 2024-02-27 二 | 38.29 | 38.47 | 38.47 | 38.75 | 37.70 | 0.00% | 0.42% | 223914 | 855万 | 20.6 | 32.93 | 39.75 | 39 | 悦安新材 | 2024-02-26 一 | 36.93 | 37.68 | 38.47 | 39.00 | 36.93 | 2.10% | 0.46% | 248022 | 949万 | 20.6 | 32.93 | 39.75 | 40 | 悦安新材 | 2024-02-23 五 | 37.84 | 37.46 | 37.68 | 37.96 | 37.00 | 0.59% | 0.35% | 185605 | 696万 | 20.17 | 32.25 | 41 | 41 | 悦安新材 | 2024-02-22 四 | 37.12 | 37.87 | 37.46 | 38.21 | 37.05 | -1.08% | 0.30% | 159633 | 598万 | 20.06 | 32.06 | 40.76 | 42 | 悦安新材 | 2024-02-21 三 | 36.68 | 37.45 | 37.87 | 38.32 | 36.59 | 1.12% | 0.40% | 216144 | 815万 | 20.28 | 32.41 | 41.2 | 43 | 悦安新材 | 2024-02-20 二 | 36.00 | 36.50 | 37.45 | 37.82 | 35.90 | 2.60% | 0.39% | 209086 | 778万 | 20.05 | 32.06 | 40.75 | 44 | 悦安新材 | 2024-02-19 一 | 36.89 | 35.99 | 36.50 | 38.59 | 35.88 | 1.42% | 0.90% | 480905 | 1782万 | 19.54 | 31.24 | 39.71 | 45 | 悦安新材 | 2024-02-08 四 | 32.71 | 33.48 | 35.99 | 36.96 | 32.10 | 7.50% | 0.94% | 502182 | 1755万 | 19.27 | 30.81 | 39.16 | 46 | 悦安新材 | 2024-02-07 三 | 32.71 | 33.38 | 33.48 | 33.58 | 32.05 | 0.30% | 0.67% | 361311 | 1193万 | 17.92 | 28.66 | 36.43 | 47 | 悦安新材 | 2024-02-06 二 | 32.00 | 32.90 | 33.38 | 34.57 | 30.11 | 1.46% | 1.09% | 585013 | 1927万 | 17.87 | 28.57 | 36.32 | 48 | 悦安新材 | 2024-02-05 一 | 32.77 | 34.40 | 32.90 | 33.77 | 29.78 | -4.36% | 1.02% | 545342 | 1747万 | 17.61 | 28.16 | 35.8 | 49 | 悦安新材 | 2024-02-02 五 | 35.08 | 35.08 | 34.40 | 35.37 | 31.81 | -1.94% | 0.98% | 523181 | 1753万 | 18.42 | 29.44 | 37.43 | 50 | 悦安新材 | 2024-02-01 四 | 35.00 | 35.00 | 35.08 | 35.34 | 33.29 | 0.23% | 0.83% | 444610 | 1550万 | 18.78 | 30.03 | 38.17 | 51 | 悦安新材 | 2024-01-31 三 | 36.40 | 36.30 | 35.00 | 37.34 | 35.00 | -3.58% | 1.04% | 557368 | 1993万 | 18.74 | 29.96 | 38.08 | 52 | 悦安新材 | 2024-01-30 二 | 36.00 | 35.82 | 36.30 | 37.45 | 35.20 | 1.34% | 1.25% | 671086 | 2449万 | 19.43 | 31.07 | 39.5 | 53 | 悦安新材 | 2024-01-29 一 | 37.12 | 37.12 | 35.82 | 37.44 | 35.50 | -3.50% | 0.56% | 297931 | 1074万 | 19.18 | 30.66 | 38.97 | 54 | 悦安新材 | 2024-01-26 五 | 38.03 | 38.04 | 37.12 | 38.04 | 36.90 | -2.42% | 0.56% | 301945 | 1128万 | 19.87 | 31.77 | 40.39 | 55 | 悦安新材 | 2024-01-25 四 | 37.00 | 37.00 | 38.04 | 38.11 | 36.07 | 2.81% | 0.78% | 415813 | 1553万 | 20.37 | 32.56 | 41.39 | 56 | 悦安新材 | 2024-01-24 三 | 37.94 | 37.68 | 37.00 | 37.94 | 35.50 | -1.80% | 2.03% | 1085439 | 3964万 | 19.81 | 31.67 | 40.26 | 57 | 悦安新材 | 2024-01-23 二 | 38.11 | 38.00 | 37.68 | 38.22 | 36.03 | -0.84% | 1.01% | 542948 | 2031万 | 20.17 | 32.25 | 41 | 58 | 悦安新材 | 2024-01-22 一 | 38.17 | 39.00 | 38.00 | 39.20 | 36.88 | -2.56% | 1.56% | 833236 | 3165万 | 20.34 | 32.53 | 41.35 | 59 | 悦安新材 | 2024-01-19 五 | 41.35 | 41.26 | 39.00 | 41.35 | 38.80 | -5.48% | 2.02% | 1081882 | 4276万 | 20.88 | 33.38 | 42.43 | 60 | 悦安新材 | 2024-01-18 四 | 40.48 | 40.40 | 41.26 | 41.47 | 38.77 | 2.13% | 0.82% | 438419 | 1747万 | 22.09 | 35.32 | 44.89 | 61 | 悦安新材 | 2024-01-17 三 | 42.39 | 42.17 | 40.40 | 42.57 | 40.40 | -4.20% | 0.81% | 431771 | 1775万 | 21.63 | 34.58 | 43.96 | 62 | 悦安新材 | 2024-01-16 二 | 42.54 | 42.47 | 42.17 | 42.79 | 41.09 | -0.71% | 0.95% | 506578 | 2113万 | 22.58 | 36.1 | 45.88 | 63 | 悦安新材 | 2024-01-15 一 | 43.03 | 43.68 | 42.47 | 43.35 | 42.35 | -2.77% | 0.76% | 405037 | 1727万 | 22.74 | 36.35 | 46.21 | 64 | 悦安新材 | 2024-01-12 五 | 43.30 | 44.27 | 43.68 | 44.95 | 43.30 | -1.33% | 0.64% | 344841 | 1526万 | 23.39 | 37.39 | 47.53 | 65 | 悦安新材 | 2024-01-11 四 | 43.52 | 43.35 | 44.27 | 44.40 | 42.71 | 2.12% | 0.51% | 271752 | 1187万 | 23.7 | 37.89 | 48.17 | 66 | 悦安新材 | 2024-01-10 三 | 42.79 | 43.36 | 43.35 | 43.79 | 42.31 | -0.02% | 0.71% | 381925 | 1637万 | 23.21 | 37.11 | 47.17 | 67 | 悦安新材 | 2024-01-09 二 | 43.35 | 42.97 | 43.36 | 44.20 | 42.98 | 0.91% | 0.29% | 155137 | 674万 | 23.21 | 37.11 | 47.18 | 68 | 悦安新材 | 2024-01-08 一 | 43.80 | 43.80 | 42.97 | 44.00 | 42.96 | -1.89% | 0.39% | 207007 | 898万 | 23.01 | 36.78 | 46.75 | 69 | 悦安新材 | 2024-01-05 五 | 44.11 | 44.23 | 43.80 | 45.20 | 43.51 | -0.97% | 0.77% | 412402 | 1827万 | 23.45 | 37.49 | 47.66 | 70 | 悦安新材 | 2024-01-04 四 | 44.85 | 44.85 | 44.23 | 45.00 | 44.04 | -1.38% | 0.57% | 304050 | 1353万 | 23.68 | 37.86 | 48.12 | 71 | 悦安新材 | 2024-01-03 三 | 45.19 | 44.96 | 44.85 | 45.47 | 44.69 | -0.24% | 0.85% | 455669 | 2053万 | 24.01 | 38.39 | 48.8 | 72 | 悦安新材 | 2024-01-02 二 | 44.66 | 44.44 | 44.96 | 45.70 | 44.15 | 1.17% | 1.21% | 649745 | 2929万 | 24.07 | 38.48 | 48.92 | 73 | 悦安新材 | 2023-12-29 五 | 43.47 | 42.84 | 44.44 | 44.68 | 42.41 | 3.73% | 0.93% | 497650 | 2196万 | 23.79 | 38.04 | 48.35 | 74 | 悦安新材 | 2023-12-28 四 | 41.46 | 41.63 | 42.84 | 43.09 | 41.07 | 2.91% | 0.52% | 279781 | 1186万 | 22.94 | 36.67 | 46.61 | 75 | 悦安新材 | 2023-12-27 三 | 41.22 | 41.33 | 41.63 | 41.75 | 40.65 | 0.73% | 0.62% | 331355 | 1365万 | 22.29 | 35.63 | 45.3 | 76 | 悦安新材 | 2023-12-26 二 | 42.99 | 42.30 | 41.33 | 42.99 | 40.63 | -2.29% | 0.51% | 271268 | 1118万 | 22.13 | 35.38 | 44.97 | 77 | 悦安新材 | 2023-12-25 一 | 42.38 | 42.59 | 42.30 | 42.90 | 41.77 | -0.68% | 0.30% | 160991 | 679万 | 22.65 | 36.21 | 46.02 | 78 | 悦安新材 | 2023-12-22 五 | 43.70 | 43.70 | 42.59 | 43.71 | 42.49 | -2.54% | 0.40% | 216258 | 929万 | 22.8 | 36.46 | 46.34 | 79 | 悦安新材 | 2023-12-21 四 | 43.21 | 43.21 | 43.70 | 43.86 | 42.20 | 1.13% | 0.43% | 231264 | 999万 | 23.4 | 37.41 | 47.55 | 80 | 悦安新材 | 2023-12-20 三 | 43.60 | 43.64 | 43.21 | 43.96 | 43.05 | -0.99% | 0.45% | 240647 | 1047万 | 23.13 | 36.99 | 47.01 | 81 | 悦安新材 | 2023-12-19 二 | 43.20 | 43.03 | 43.64 | 44.31 | 42.63 | 1.42% | 0.51% | 271978 | 1183万 | 23.36 | 37.35 | 47.48 | 82 | 悦安新材 | 2023-12-18 一 | 43.30 | 43.41 | 43.03 | 43.73 | 42.78 | -0.88% | 0.31% | 167262 | 724万 | 23.04 | 36.83 | 46.82 | 83 | 悦安新材 | 2023-12-15 五 | 43.86 | 43.46 | 43.41 | 43.86 | 43.03 | -0.12% | 0.40% | 216013 | 935万 | 23.24 | 37.16 | 47.23 | 84 | 悦安新材 | 2023-12-14 四 | 43.99 | 43.55 | 43.46 | 43.99 | 43.30 | -0.21% | 0.57% | 306246 | 1333万 | 23.27 | 37.2 | 47.29 | 85 | 悦安新材 | 2023-12-13 三 | 43.35 | 43.62 | 43.55 | 44.00 | 43.03 | -0.16% | 0.23% | 124982 | 545万 | 23.32 | 37.28 | 47.38 | 86 | 悦安新材 | 2023-12-12 二 | 43.54 | 44.00 | 43.62 | 44.43 | 43.18 | -0.86% | 0.32% | 172799 | 752万 | 23.35 | 37.34 | 47.46 | 87 | 悦安新材 | 2023-12-11 一 | 43.54 | 42.92 | 44.00 | 44.19 | 42.31 | 2.52% | 0.68% | 365693 | 1594万 | 23.56 | 37.66 | 47.87 | 88 | 悦安新材 | 2023-12-08 五 | 42.97 | 42.97 | 42.92 | 43.72 | 42.60 | -0.12% | 0.74% | 394618 | 1705万 | 22.98 | 36.74 | 46.7 | 89 | 悦安新材 | 2023-12-07 四 | 43.80 | 43.80 | 42.97 | 43.89 | 42.86 | -1.89% | 0.70% | 375894 | 1623万 | 23.01 | 36.78 | 46.75 | 90 | 悦安新材 | 2023-12-06 三 | 43.33 | 43.27 | 43.80 | 44.15 | 43.27 | 1.22% | 0.47% | 251293 | 1100万 | 23.45 | 37.49 | 47.66 | 91 | 悦安新材 | 2023-12-05 二 | 44.16 | 44.15 | 43.27 | 44.47 | 43.20 | -1.99% | 0.81% | 435785 | 1910万 | 23.17 | 37.04 | 47.08 | 92 | 悦安新材 | 2023-12-04 一 | 44.61 | 44.45 | 44.15 | 44.96 | 43.80 | -0.67% | 0.50% | 267787 | 1180万 | 23.64 | 37.79 | 48.04 | 93 | 悦安新材 | 2023-12-01 五 | 44.01 | 43.97 | 44.45 | 44.57 | 43.55 | 1.09% | 0.61% | 328063 | 1453万 | 23.8 | 38.05 | 48.36 | 94 | 悦安新材 | 2023-11-30 四 | 45.00 | 44.81 | 43.97 | 45.17 | 43.36 | -1.87% | 0.98% | 525117 | 2303万 | 23.54 | 37.64 | 47.84 | 95 | 悦安新材 | 2023-11-29 三 | 44.09 | 44.39 | 44.81 | 45.06 | 44.02 | 0.95% | 0.65% | 346538 | 1548万 | 23.99 | 38.36 | 48.76 | 96 | 悦安新材 | 2023-11-28 二 | 44.27 | 44.20 | 44.39 | 44.91 | 43.85 | 0.43% | 0.69% | 368807 | 1634万 | 23.77 | 38 | 48.3 | 97 | 悦安新材 | 2023-11-27 一 | 44.46 | 44.47 | 44.20 | 44.59 | 43.73 | -0.61% | 0.58% | 312071 | 1378万 | 23.66 | 37.83 | 48.09 | 98 | 悦安新材 | 2023-11-24 五 | 44.67 | 44.58 | 44.47 | 44.77 | 43.68 | -0.25% | 1.13% | 606049 | 2669万 | 23.81 | 38.06 | 48.39 | 99 | 悦安新材 | 2023-11-23 四 | 43.29 | 43.49 | 44.58 | 44.67 | 43.09 | 2.51% | 1.60% | 854487 | 3773万 | 23.87 | 38.16 | 48.51 | 100 | 悦安新材 | 2023-11-22 三 | 44.22 | 44.24 | 43.49 | 44.58 | 43.26 | -1.70% | 1.03% | 551512 | 2414万 | 23.28 | 37.23 | 47.32 | 101 | 悦安新材 | 2023-11-21 二 | 45.07 | 44.69 | 44.24 | 45.45 | 43.80 | -1.01% | 1.52% | 812207 | 3621万 | 23.69 | 37.87 | 48.14 | 102 | 悦安新材 | 2023-11-20 一 | 46.51 | 46.46 | 44.69 | 47.00 | 44.12 | -3.81% | 2.24% | 1200846 | 5377万 | 23.93 | 38.25 | 48.62 | 103 | 悦安新材 | 2023-11-17 五 | 44.00 | 44.34 | 46.46 | 46.95 | 43.49 | 4.78% | 3.32% | 1779925 | 8182万 | 24.87 | 39.77 | 50.55 | 104 | 悦安新材 | 2023-11-16 四 | 44.02 | 43.98 | 44.34 | 46.43 | 44.02 | 0.82% | 3.13% | 1676161 | 7568万 | 23.74 | 37.95 | 48.24 | 105 | 悦安新材 | 2023-11-15 三 | 43.86 | 43.56 | 43.98 | 44.38 | 43.26 | 0.96% | 2.05% | 1099142 | 4822万 | 23.55 | 37.64 | 47.85 | 106 | 悦安新材 | 2023-11-14 二 | 43.34 | 43.18 | 43.56 | 43.73 | 42.95 | 0.88% | 0.67% | 358613 | 1557万 | 23.32 | 37.29 | 47.4 | 107 | 悦安新材 | 2023-11-13 一 | 43.10 | 43.11 | 43.18 | 43.60 | 42.82 | 0.16% | 0.61% | 324327 | 1402万 | 23.12 | 36.96 | 46.98 | 108 | 悦安新材 | 2023-11-10 五 | 42.70 | 42.70 | 43.11 | 43.50 | 42.22 | 0.96% | 1.05% | 560556 | 2401万 | 23.08 | 36.9 | 46.91 | 109 | 悦安新材 | 2023-11-09 四 | 43.35 | 43.21 | 42.70 | 43.35 | 42.35 | -1.18% | 0.71% | 379436 | 1620万 | 22.86 | 36.55 | 46.46 | 110 | 悦安新材 | 2023-11-08 三 | 45.09 | 45.27 | 43.21 | 45.10 | 42.40 | -4.55% | 2.71% | 1451087 | 6307万 | 23.12 | 36.97 | 46.99 | 111 | 悦安新材 | 2023-11-07 二 | 45.34 | 44.80 | 45.27 | 45.84 | 44.47 | 1.05% | 2.60% | 1389796 | 6291万 | 24.22 | 38.73 | 49.23 | 112 | 悦安新材 | 2023-11-06 一 | 43.65 | 43.19 | 44.80 | 45.15 | 43.19 | 3.73% | 2.42% | 1296787 | 5736万 | 23.97 | 38.33 | 48.72 | 113 | 悦安新材 | 2023-11-03 五 | 42.13 | 42.22 | 43.19 | 43.52 | 41.68 | 2.30% | 1.45% | 775554 | 3340万 | 23.11 | 36.95 | 46.97 | 114 | 悦安新材 | 2023-11-02 四 | 42.05 | 41.81 | 42.22 | 42.62 | 41.42 | 0.98% | 1.11% | 594662 | 2510万 | 22.59 | 36.12 | 45.91 | 115 | 悦安新材 | 2023-11-01 三 | 41.65 | 41.69 | 41.81 | 43.42 | 41.25 | 0.29% | 1.74% | 928715 | 3953万 | 22.37 | 35.77 | 45.47 | 116 | 悦安新材 | 2023-10-31 二 | 41.52 | 41.52 | 41.69 | 41.94 | 41.02 | 0.41% | 0.55% | 295147 | 1226万 | 22.3 | 35.67 | 45.34 | 117 | 悦安新材 | 2023-10-30 一 | 40.15 | 40.00 | 41.52 | 41.88 | 39.68 | 3.80% | 0.69% | 366517 | 1505万 | 22.21 | 35.52 | 44.04 | 118 | 悦安新材 | 2023-10-27 五 | 38.48 | 38.48 | 40.00 | 40.25 | 37.61 | 3.95% | 0.71% | 378275 | 1498万 | 21.4 | 34.22 | 42.43 | 119 | 悦安新材 | 2023-10-26 四 | 38.50 | 38.87 | 38.48 | 39.36 | 37.90 | -1.00% | 0.32% | 173205 | 663万 | 20.59 | 32.92 | 40.82 | 120 | 悦安新材 | 2023-10-25 三 | 38.49 | 38.15 | 38.87 | 39.37 | 38.35 | 1.89% | 0.36% | 192420 | 747万 | 20.79 | 33.25 | 41.23 | 121 | 悦安新材 | 2023-10-24 二 | 37.46 | 37.37 | 38.15 | 38.82 | 37.37 | 2.09% | 0.69% | 370214 | 1412万 | 20.41 | 32.64 | 40.47 | 122 | 悦安新材 | 2023-10-23 一 | 39.10 | 39.00 | 37.37 | 39.20 | 37.27 | -4.18% | 0.62% | 331564 | 1260万 | 19.99 | 31.97 | 39.64 | 123 | 悦安新材 | 2023-10-20 五 | 40.46 | 40.22 | 39.00 | 40.70 | 38.80 | -3.03% | 0.44% | 234819 | 927万 | 20.86 | 33.37 | 41.37 | 124 | 悦安新材 | 2023-10-19 四 | 40.06 | 40.44 | 40.22 | 40.96 | 39.98 | -0.54% | 0.19% | 103717 | 418万 | 21.52 | 34.41 | 42.66 | 125 | 悦安新材 | 2023-10-18 三 | 40.89 | 40.89 | 40.44 | 41.47 | 40.22 | -1.10% | 0.38% | 205598 | 836万 | 21.63 | 34.6 | 42.9 | 126 | 悦安新材 | 2023-10-17 二 | 40.83 | 40.76 | 40.89 | 40.99 | 40.21 | 0.32% | 0.30% | 161869 | 656万 | 21.87 | 34.98 | 43.38 | 127 | 悦安新材 | 2023-10-16 一 | 41.90 | 41.48 | 40.76 | 41.90 | 40.51 | -1.74% | 0.53% | 282686 | 1157万 | 21.81 | 34.87 | 43.24 | 128 | 悦安新材 | 2023-10-13 五 | 41.71 | 41.93 | 41.48 | 41.89 | 41.30 | -1.07% | 0.34% | 180668 | 751万 | 22.19 | 35.49 | 44 | 129 | 悦安新材 | 2023-10-12 四 | 41.18 | 41.34 | 41.93 | 42.06 | 41.18 | 1.43% | 0.33% | 174861 | 730万 | 22.43 | 35.87 | 44.48 | 130 | 悦安新材 | 2023-10-11 三 | 42.23 | 41.96 | 41.34 | 42.24 | 41.34 | -1.48% | 0.38% | 205755 | 857万 | 22.12 | 35.37 | 43.85 | 131 | 悦安新材 | 2023-10-10 二 | 41.97 | 41.96 | 41.96 | 42.35 | 41.55 | 0.00% | 0.36% | 191205 | 802万 | 22.45 | 35.9 | 44.51 | 132 | 悦安新材 | 2023-10-09 一 | 42.34 | 42.52 | 41.96 | 42.45 | 41.49 | -1.32% | 0.80% | 427181 | 1788万 | 22.45 | 35.9 | 44.51 | 133 | 悦安新材 | 2023-09-28 四 | 42.92 | 42.77 | 42.52 | 43.30 | 42.50 | -0.58% | 0.79% | 423873 | 1814万 | 22.75 | 36.38 | 45.1 | 134 | 悦安新材 | 2023-09-27 三 | 42.99 | 42.78 | 42.77 | 43.40 | 42.52 | -0.02% | 0.71% | 381536 | 1638万 | 22.88 | 36.59 | 45.37 | 135 | 悦安新材 | 2023-09-26 二 | 43.34 | 43.16 | 42.78 | 43.48 | 42.66 | -0.88% | 0.89% | 478154 | 2059万 | 22.89 | 36.6 | 45.38 | 136 | 悦安新材 | 2023-09-25 一 | 43.00 | 43.16 | 43.16 | 43.47 | 42.72 | 0.00% | 0.36% | 190269 | 820万 | 23.09 | 36.92 | 45.78 | 137 | 悦安新材 | 2023-09-22 五 | 43.16 | 42.96 | 43.16 | 43.25 | 42.40 | 0.47% | 1.00% | 535544 | 2289万 | 23.09 | 36.92 | 45.78 | 138 | 悦安新材 | 2023-09-21 四 | 43.38 | 43.10 | 42.96 | 43.38 | 42.67 | -0.32% | 0.58% | 308037 | 1324万 | 22.98 | 36.75 | 45.57 | 139 | 悦安新材 | 2023-09-20 三 | 43.50 | 43.38 | 43.10 | 43.93 | 42.95 | -0.65% | 1.26% | 675860 | 2937万 | 23.06 | 36.87 | 45.72 | 140 | 悦安新材 | 2023-09-19 二 | 43.90 | 43.71 | 43.38 | 43.92 | 43.15 | -0.75% | 1.07% | 570228 | 2484万 | 23.21 | 37.11 | 46.02 | 141 | 悦安新材 | 2023-09-18 一 | 43.29 | 43.20 | 43.71 | 44.39 | 42.85 | 1.18% | 0.73% | 392106 | 1715万 | 23.38 | 37.4 | 46.37 | 142 | 悦安新材 | 2023-09-15 五 | 43.06 | 42.82 | 43.20 | 43.98 | 42.67 | 0.89% | 1.04% | 555288 | 2404万 | 23.11 | 36.96 | 45.83 | 143 | 悦安新材 | 2023-09-14 四 | 43.24 | 43.03 | 42.82 | 43.24 | 42.20 | -0.49% | 0.55% | 294695 | 1253万 | 22.91 | 36.63 | 45.42 | 144 | 悦安新材 | 2023-09-13 三 | 43.67 | 43.82 | 43.03 | 44.15 | 42.51 | -1.80% | 0.69% | 368751 | 1597万 | 23.02 | 36.81 | 45.65 | 145 | 悦安新材 | 2023-09-12 二 | 44.44 | 44.70 | 43.82 | 44.65 | 43.42 | -1.97% | 0.86% | 460219 | 2016万 | 23.44 | 37.49 | 46.48 | 146 | 悦安新材 | 2023-09-11 一 | 43.82 | 43.49 | 44.70 | 45.66 | 43.40 | 2.78% | 2.24% | 1198233 | 5341万 | 23.91 | 38.24 | 47.42 | 147 | 悦安新材 | 2023-09-08 五 | 43.40 | 43.42 | 43.49 | 43.90 | 43.19 | 0.16% | 0.37% | 198733 | 865万 | 23.27 | 37.21 | 46.13 | 148 | 悦安新材 | 2023-09-07 四 | 43.55 | 43.29 | 43.42 | 43.97 | 43.05 | 0.30% | 1.21% | 649694 | 2830万 | 23.23 | 37.15 | 46.06 | 149 | 悦安新材 | 2023-09-06 三 | 41.64 | 41.74 | 43.29 | 43.70 | 41.28 | 3.71% | 1.36% | 729631 | 3108万 | 23.16 | 37.04 | 45.92 | 150 | 悦安新材 | 2023-09-05 二 | 41.69 | 41.29 | 41.74 | 42.22 | 41.03 | 1.09% | 0.63% | 334442 | 1392万 | 22.33 | 35.71 | 44.28 | 151 | 悦安新材 | 2023-09-04 一 | 40.58 | 41.01 | 41.29 | 41.96 | 40.58 | 0.68% | 0.75% | 399552 | 1646万 | 22.09 | 35.32 | 43.8 | 152 | 悦安新材 | 2023-09-01 五 | 41.40 | 42.14 | 41.01 | 41.81 | 40.80 | -2.68% | 0.89% | 474920 | 1955万 | 21.94 | 35.09 | 43.5 | 153 | 悦安新材 | 2023-08-31 四 | 42.20 | 42.20 | 42.14 | 43.88 | 41.47 | -0.14% | 1.33% | 710576 | 3007万 | 22.54 | 36.05 | 44.7 | 154 | 悦安新材 | 2023-08-30 三 | 42.80 | 42.90 | 42.20 | 43.78 | 41.63 | -1.63% | 1.83% | 981266 | 4161万 | 22.58 | 36.1 | 44.77 | 155 | 悦安新材 | 2023-08-29 二 | 40.20 | 40.54 | 42.90 | 42.90 | 40.00 | 5.82% | 0.87% | 467559 | 1965万 | 22.95 | 36.7 | 41.61 | 156 | 悦安新材 | 2023-08-28 一 | 42.38 | 41.10 | 40.54 | 43.15 | 40.45 | -1.36% | 0.65% | 346640 | 1434万 | 21.69 | 34.68 | 39.33 | 157 | 悦安新材 | 2023-08-25 五 | 42.42 | 42.04 | 41.10 | 42.47 | 41.00 | -2.24% | 0.23% | 122596 | 507万 | 21.55 | 35.16 | 39.87 | 158 | 悦安新材 | 2023-08-23 三 | 42.58 | 42.30 | 41.46 | 42.58 | 41.00 | -1.99% | 0.22% | 117736 | 489万 | 21.74 | 35.47 | 40.22 | 159 | 悦安新材 | 2023-08-22 二 | 42.49 | 42.17 | 42.30 | 42.49 | 41.06 | 0.31% | 0.33% | 173121 | 723万 | 22.18 | 36.19 | 41.03 |
|
行情刷新 | 流通股东
|