| 股票名称 | 代码 000070 | 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 | ST特信 | 2024-07-26 五 | 4.40 | 4.43 | 4.39 | 4.48 | 4.33 | -0.90% | 1.83% | 162438 | 7151万 | 39.01 | 39.53 | -15.94 | | 2 | ST特信 | 2024-07-25 四 | 4.48 | 4.54 | 4.43 | 4.56 | 4.36 | -2.42% | 2.28% | 202648 | 9016万 | 39.36 | 39.89 | -16.09 | | 3 | ST特信 | 2024-07-24 三 | 4.33 | 4.41 | 4.54 | 4.55 | 4.33 | 2.95% | 2.94% | 261237 | 11652万 | 40.34 | 40.88 | -16.49 | | 4 | ST特信 | 2024-07-23 二 | 4.42 | 4.44 | 4.41 | 4.65 | 4.40 | -0.68% | 4.03% | 357676 | 16213万 | 39.19 | 39.71 | -16.01 | | 5 | ST特信 | 2024-07-22 一 | 4.30 | 4.33 | 4.44 | 4.54 | 4.28 | 2.54% | 3.71% | 329382 | 14609万 | 39.45 | 39.98 | -16.12 | | 6 | ST特信 | 2024-07-19 五 | 4.11 | 4.12 | 4.33 | 4.33 | 4.10 | 5.10% | 3.21% | 285123 | 12249万 | 38.48 | 38.98 | -15.72 | | 7 | ST特信 | 2024-07-18 四 | 4.15 | 4.15 | 4.12 | 4.15 | 4.03 | -0.72% | 1.61% | 142673 | 5839万 | 36.61 | 37.09 | -14.96 | | 8 | ST特信 | 2024-07-17 三 | 4.27 | 4.28 | 4.15 | 4.28 | 4.14 | -3.04% | 1.80% | 160086 | 6718万 | 36.88 | 37.36 | -15.07 | | 9 | ST特信 | 2024-07-16 二 | 4.25 | 4.24 | 4.28 | 4.31 | 4.21 | 0.94% | 1.37% | 121833 | 5201万 | 38.03 | 38.53 | -15.54 | | 10 | ST特信 | 2024-07-15 一 | 4.34 | 4.36 | 4.24 | 4.35 | 4.22 | -2.75% | 1.65% | 146324 | 6241万 | 37.68 | 38.17 | -15.4 | | 11 | ST特信 | 2024-07-12 五 | 4.34 | 4.36 | 4.36 | 4.43 | 4.31 | 0.00% | 1.63% | 144558 | 6306万 | 38.74 | 39.26 | -15.83 | | 12 | ST特信 | 2024-07-11 四 | 4.31 | 4.26 | 4.36 | 4.38 | 4.27 | 2.35% | 2.08% | 184910 | 7984万 | 38.74 | 39.26 | -15.83 | | 13 | ST特信 | 2024-07-10 三 | 4.33 | 4.37 | 4.26 | 4.38 | 4.25 | -2.52% | 2.00% | 177710 | 7649万 | 37.85 | 38.35 | -15.47 | | 14 | ST特信 | 2024-07-09 二 | 4.25 | 4.32 | 4.37 | 4.42 | 4.17 | 1.16% | 2.40% | 213089 | 9200万 | 38.83 | 39.35 | -15.87 | | 15 | ST特信 | 2024-07-08 一 | 4.28 | 4.21 | 4.32 | 4.42 | 4.27 | 2.61% | 2.98% | 265194 | 11557万 | 38.39 | 38.89 | -15.69 | | 16 | ST特信 | 2024-07-05 五 | 4.14 | 4.13 | 4.21 | 4.23 | 4.13 | 1.94% | 1.78% | 157938 | 6621万 | 37.41 | 37.9 | -15.29 | | 17 | ST特信 | 2024-07-04 四 | 4.32 | 4.34 | 4.13 | 4.38 | 4.13 | -4.84% | 2.29% | 203903 | 8614万 | 36.7 | 37.18 | -15 | | 18 | ST特信 | 2024-07-03 三 | 4.36 | 4.39 | 4.34 | 4.45 | 4.29 | -1.14% | 2.26% | 200993 | 8790万 | 38.56 | 39.07 | -15.76 | | 19 | ST特信 | 2024-07-02 二 | 4.28 | 4.24 | 4.39 | 4.45 | 4.21 | 3.54% | 2.74% | 243327 | 10599万 | 39.01 | 39.53 | -15.94 | | 20 | ST特信 | 2024-07-01 一 | 4.09 | 4.04 | 4.24 | 4.24 | 4.07 | 4.95% | 2.75% | 244244 | 10247万 | 37.68 | 38.17 | -15.4 | | 21 | ST特信 | 2024-06-28 五 | 4.02 | 4.05 | 4.04 | 4.15 | 3.99 | -0.25% | 1.91% | 169597 | 6937万 | 35.9 | 36.37 | -14.67 | | 22 | ST特信 | 2024-06-27 四 | 4.14 | 4.18 | 4.05 | 4.25 | 3.98 | -3.11% | 2.56% | 227730 | 9391万 | 35.99 | 36.46 | -14.71 | | 23 | ST特信 | 2024-06-26 三 | 3.99 | 4.07 | 4.18 | 4.27 | 3.87 | 2.70% | 4.00% | 355220 | 14236万 | 37.14 | 37.63 | -15.18 | | 24 | ST特信 | 2024-06-25 二 | 4.17 | 4.28 | 4.07 | 4.22 | 4.07 | -4.91% | 2.54% | 225469 | 9248万 | 36.17 | 36.64 | -14.78 | | 25 | ST特信 | 2024-06-24 一 | 4.45 | 4.51 | 4.28 | 4.45 | 4.28 | -5.10% | 2.72% | 241709 | 10404万 | 38.03 | 38.53 | -15.54 | | 26 | ST特信 | 2024-06-21 五 | 4.55 | 4.55 | 4.51 | 4.58 | 4.45 | -0.88% | 1.55% | 137955 | 6244万 | 40.07 | 40.61 | -16.38 | | 27 | ST特信 | 2024-06-20 四 | 4.76 | 4.78 | 4.55 | 4.76 | 4.54 | -4.81% | 3.00% | 266482 | 12259万 | 40.43 | 40.97 | -16.52 | | 28 | ST特信 | 2024-06-19 三 | 4.70 | 4.72 | 4.78 | 4.82 | 4.69 | 1.27% | 2.19% | 194423 | 9279万 | 42.47 | 43.04 | -17.36 | | 29 | ST特信 | 2024-06-18 二 | 4.63 | 4.65 | 4.72 | 4.77 | 4.60 | 1.51% | 2.10% | 186355 | 8797万 | 41.94 | 42.5 | -17.14 | | 30 | ST特信 | 2024-06-17 一 | 4.85 | 4.89 | 4.65 | 4.89 | 4.65 | -4.91% | 3.81% | 338733 | 16027万 | 41.32 | 41.87 | -16.89 | | 31 | ST特信 | 2024-06-14 五 | 4.91 | 4.95 | 4.89 | 4.96 | 4.86 | -1.21% | 2.13% | 189667 | 9306万 | 43.45 | 44.03 | -17.76 | | 32 | ST特信 | 2024-06-13 四 | 4.93 | 4.90 | 4.95 | 4.98 | 4.82 | 1.02% | 3.32% | 295132 | 14449万 | 43.98 | 44.57 | -17.97 | | 33 | ST特信 | 2024-06-12 三 | 4.96 | 5.01 | 4.90 | 5.06 | 4.89 | -2.20% | 3.94% | 350304 | 17403万 | 43.54 | 44.12 | -17.79 | | 34 | ST特信 | 2024-06-11 二 | 5.07 | 5.03 | 5.01 | 5.21 | 4.99 | -0.40% | 5.01% | 445242 | 22814万 | 44.52 | 45.11 | -18.19 | | 35 | ST特信 | 2024-06-07 五 | 4.99 | 4.83 | 5.03 | 5.03 | 4.87 | 4.14% | 4.10% | 364500 | 18117万 | 44.7 | 45.29 | -18.27 | | 36 | ST特信 | 2024-06-06 四 | 5.02 | 5.04 | 4.83 | 5.08 | 4.80 | -4.17% | 6.38% | 566809 | 27767万 | 42.92 | 43.49 | -17.54 | | 37 | ST特信 | 2024-06-05 三 | 4.85 | 4.80 | 5.04 | 5.04 | 4.77 | 5.00% | 5.15% | 457555 | 22811万 | 44.78 | 45.38 | -18.3 | | 38 | ST特信 | 2024-06-04 二 | 4.56 | 4.63 | 4.80 | 4.86 | 4.53 | 3.67% | 5.69% | 505885 | 24212万 | 42.65 | 43.22 | -17.43 | | 39 | ST特信 | 2024-06-03 一 | 4.42 | 4.46 | 4.63 | 4.66 | 4.32 | 3.81% | 5.43% | 482903 | 21818万 | 41.14 | 41.69 | -16.81 | | 40 | ST特信 | 2024-05-31 五 | 4.28 | 4.32 | 4.46 | 4.54 | 4.28 | 3.24% | 6.37% | 566415 | 25374万 | 39.63 | 40.16 | -16.2 | | 41 | ST特信 | 2024-05-30 四 | 4.42 | 4.55 | 4.32 | 4.47 | 4.32 | -5.05% | 4.73% | 420138 | 18245万 | 38.39 | 38.89 | -15.69 | | 42 | ST特信 | 2024-05-29 三 | 4.77 | 4.79 | 4.55 | 4.85 | 4.55 | -5.01% | 5.78% | 513972 | 23792万 | 40.43 | 40.97 | -16.52 | | 43 | ST特信 | 2024-05-28 二 | 4.84 | 5.04 | 4.79 | 4.94 | 4.79 | -4.96% | 7.13% | 633548 | 30692万 | 42.56 | 43.13 | -17.39 | | 44 | ST特信 | 2024-05-27 一 | 4.72 | 4.97 | 5.04 | 5.22 | 4.72 | 1.41% | 12.56% | 1116010 | 54905万 | 44.78 | 45.38 | -18.3 | | 45 | ST特信 | 2024-05-24 五 | 4.97 | 5.23 | 4.97 | 4.97 | 4.97 | -4.97% | 0.21% | 19015 | 945万 | 44.16 | 44.75 | -18.05 | | 46 | ST特信 | 2024-05-23 四 | 5.23 | 5.51 | 5.23 | 5.23 | 5.23 | -5.08% | 0.13% | 11407 | 597万 | 46.47 | 47.09 | -18.99 | | 47 | ST特信 | 2024-05-22 三 | 5.51 | 5.80 | 5.51 | 5.51 | 5.51 | -5.00% | 0.13% | 11499 | 634万 | 48.96 | 49.61 | -20.01 | | 48 | ST特信 | 2024-05-21 二 | 5.80 | 6.11 | 5.80 | 5.80 | 5.80 | -5.07% | 0.13% | 11535 | 669万 | 51.54 | 52.22 | -21.06 | | 49 | ST特信 | 2024-05-20 一 | 6.11 | 6.43 | 6.11 | 6.11 | 6.11 | -4.98% | 0.09% | 8352 | 510万 | 54.29 | 55.01 | -22.19 | | 50 | ST特信 | 2024-05-17 五 | 6.43 | 6.77 | 6.43 | 6.43 | 6.43 | -5.02% | 0.07% | 5880 | 378万 | 57.14 | 57.89 | -23.35 | | 51 | ST特信 | 2024-05-16 四 | 6.77 | 7.13 | 6.77 | 6.77 | 6.77 | -5.05% | 0.03% | 2901 | 196万 | 60.16 | 60.95 | -24.58 | | 52 | ST特信 | 2024-05-15 三 | 7.13 | 7.51 | 7.13 | 7.13 | 7.13 | -5.06% | 0.01% | 1129 | 80万 | 63.36 | 64.19 | -25.89 | | 53 | ST特信 | 2024-05-14 二 | 7.51 | 7.90 | 7.51 | 7.51 | 7.51 | -4.94% | 0.01% | 1280 | 96万 | 66.73 | 67.62 | -27.27 | | 54 | 特发信息 | 2024-05-10 五 | 8.02 | 8.06 | 7.90 | 8.09 | 7.87 | -1.99% | 2.38% | 211829 | 16799万 | 70.2 | 71.13 | -28.69 | | 55 | 特发信息 | 2024-05-09 四 | 8.06 | 8.02 | 8.06 | 8.13 | 8.02 | 0.50% | 2.46% | 218908 | 17664万 | 71.62 | 72.57 | -29.27 | | 56 | 特发信息 | 2024-05-08 三 | 8.24 | 8.27 | 8.02 | 8.27 | 8.00 | -3.02% | 3.62% | 321388 | 26005万 | 71.26 | 72.21 | -29.12 | | 57 | 特发信息 | 2024-05-06 一 | 8.44 | 8.42 | 8.30 | 8.57 | 8.22 | -1.43% | 5.96% | 529376 | 44161万 | 73.75 | 74.73 | -30.14 | | 58 | 特发信息 | 2024-04-30 二 | 8.14 | 8.14 | 8.42 | 8.75 | 7.96 | 3.44% | 8.23% | 731387 | 60641万 | 74.82 | 75.81 | -30.58 | | 59 | 特发信息 | 2024-04-29 一 | 7.84 | 7.61 | 8.14 | 8.23 | 7.83 | 6.96% | 6.01% | 534383 | 42978万 | 72.33 | 73.29 | -29.56 | | 60 | 特发信息 | 2024-04-26 五 | 7.31 | 7.43 | 7.61 | 7.70 | 7.31 | 2.42% | 3.78% | 336193 | 25529万 | 67.62 | 68.52 | -27.63 | | 61 | 特发信息 | 2024-04-25 四 | 7.50 | 7.62 | 7.43 | 7.59 | 7.42 | -2.49% | 3.23% | 287421 | 21528万 | 66.02 | 66.9 | -84.37 | | 62 | 特发信息 | 2024-04-24 三 | 7.23 | 7.18 | 7.62 | 7.62 | 7.23 | 6.13% | 4.52% | 401421 | 29948万 | 67.71 | 68.61 | -86.52 | | 63 | 特发信息 | 2024-04-23 二 | 7.16 | 7.10 | 7.18 | 7.31 | 7.12 | 1.13% | 2.61% | 232057 | 16751万 | 63.8 | 64.64 | -81.53 | | 64 | 特发信息 | 2024-04-22 一 | 7.10 | 7.10 | 7.10 | 7.18 | 6.84 | 0.00% | 2.79% | 248187 | 17542万 | 63.09 | 63.92 | -80.62 | | 65 | 特发信息 | 2024-04-19 五 | 7.21 | 7.29 | 7.10 | 7.30 | 7.08 | -2.61% | 2.87% | 255118 | 18257万 | 63.09 | 63.92 | -80.62 | | 66 | 特发信息 | 2024-04-18 四 | 7.31 | 7.34 | 7.29 | 7.48 | 7.14 | -0.68% | 3.44% | 306021 | 22417万 | 64.78 | 65.64 | -82.78 | | 67 | 特发信息 | 2024-04-17 三 | 6.89 | 6.81 | 7.34 | 7.35 | 6.89 | 7.78% | 4.01% | 356487 | 25794万 | 65.22 | 66.09 | -83.34 | | 68 | 特发信息 | 2024-04-16 二 | 7.60 | 7.57 | 6.81 | 7.65 | 6.81 | -10.04% | 5.61% | 498638 | 35021万 | 60.51 | 61.31 | -77.33 | | 69 | 特发信息 | 2024-04-15 一 | 7.94 | 7.97 | 7.57 | 8.00 | 7.40 | -5.02% | 4.05% | 359696 | 27569万 | 67.27 | 68.16 | -85.95 | | 70 | 特发信息 | 2024-04-12 五 | 7.88 | 7.88 | 7.97 | 8.10 | 7.88 | 1.14% | 3.11% | 276351 | 22114万 | 70.82 | 71.76 | -90.5 | | 71 | 特发信息 | 2024-04-11 四 | 7.86 | 7.94 | 7.88 | 8.08 | 7.83 | -0.76% | 2.79% | 247476 | 19748万 | 70.02 | 70.95 | -89.47 | | 72 | 特发信息 | 2024-04-10 三 | 8.36 | 8.39 | 7.94 | 8.37 | 7.90 | -5.36% | 4.89% | 434829 | 34994万 | 70.55 | 71.49 | -90.16 | | 73 | 特发信息 | 2024-04-09 二 | 8.49 | 8.57 | 8.39 | 8.54 | 8.31 | -2.10% | 3.52% | 312682 | 26243万 | 74.55 | 75.54 | -95.27 | | 74 | 特发信息 | 2024-04-08 一 | 8.48 | 8.48 | 8.57 | 8.75 | 8.24 | 1.06% | 4.85% | 430547 | 36669万 | 76.15 | 77.16 | -97.31 | | 75 | 特发信息 | 2024-04-03 三 | 8.76 | 8.83 | 8.48 | 8.81 | 8.41 | -3.96% | 4.20% | 372827 | 31770万 | 75.35 | 76.35 | -96.29 | | 76 | 特发信息 | 2024-04-02 二 | 9.15 | 9.14 | 8.83 | 9.25 | 8.74 | -3.39% | 5.23% | 465108 | 41363万 | 78.46 | 79.5 | -100.26 | | 77 | 特发信息 | 2024-04-01 一 | 9.00 | 8.89 | 9.14 | 9.45 | 9.00 | 2.81% | 6.20% | 551178 | 50623万 | 81.22 | 82.29 | -103.78 | | 78 | 特发信息 | 2024-03-29 五 | 8.70 | 8.85 | 8.89 | 8.97 | 8.65 | 0.45% | 5.36% | 475917 | 41934万 | 78.99 | 80.04 | -100.94 | | 79 | 特发信息 | 2024-03-28 四 | 8.25 | 8.40 | 8.85 | 9.18 | 8.18 | 5.36% | 9.20% | 817082 | 72270万 | 78.64 | 79.68 | -100.49 | | 80 | 特发信息 | 2024-03-27 三 | 9.22 | 9.33 | 8.40 | 9.34 | 8.40 | -9.97% | 9.15% | 813303 | 70646万 | 74.64 | 75.63 | -95.38 | | 81 | 特发信息 | 2024-03-26 二 | 9.65 | 9.84 | 9.33 | 9.77 | 9.17 | -5.18% | 9.12% | 810668 | 76483万 | 82.9 | 84 | -105.94 | | 82 | 特发信息 | 2024-03-25 一 | 9.52 | 9.54 | 9.84 | 10.39 | 9.10 | 3.14% | 14.59% | 1296567 | 127517万 | 87.44 | 88.59 | -111.73 | | 83 | 特发信息 | 2024-03-22 五 | 9.50 | 9.50 | 9.54 | 9.80 | 9.31 | 0.42% | 9.63% | 855498 | 81757万 | 84.77 | 85.89 | -108.32 | | 84 | 特发信息 | 2024-03-21 四 | 9.76 | 9.76 | 9.50 | 9.77 | 9.41 | -2.66% | 10.00% | 888948 | 84511万 | 84.41 | 85.53 | -107.87 | | 85 | 特发信息 | 2024-03-20 三 | 9.26 | 9.26 | 9.76 | 9.92 | 9.20 | 5.40% | 15.66% | 1391259 | 134248万 | 86.73 | 87.87 | -110.82 | | 86 | 特发信息 | 2024-03-19 二 | 9.22 | 9.22 | 9.26 | 9.50 | 9.10 | 0.43% | 10.04% | 891928 | 82908万 | 82.28 | 83.37 | -105.14 | | 87 | 特发信息 | 2024-03-18 一 | 9.09 | 9.02 | 9.22 | 9.32 | 9.07 | 2.22% | 8.95% | 795207 | 73217万 | 81.93 | 83.01 | -104.69 | | 88 | 特发信息 | 2024-03-15 五 | 8.89 | 8.90 | 9.02 | 9.02 | 8.74 | 1.35% | 5.00% | 444337 | 39506万 | 80.15 | 81.21 | -102.42 | | 89 | 特发信息 | 2024-03-14 四 | 8.98 | 9.10 | 8.90 | 9.07 | 8.74 | -2.20% | 6.51% | 578281 | 51539万 | 79.08 | 80.13 | -101.06 | | 90 | 特发信息 | 2024-03-08 五 | 8.55 | 8.55 | 9.08 | 9.18 | 8.54 | 6.20% | 11.66% | 1035674 | 93000万 | 80.68 | 81.75 | -103.1 | | 91 | 特发信息 | 2024-03-07 四 | 8.87 | 8.84 | 8.55 | 8.96 | 8.52 | -3.28% | 7.15% | 634923 | 55451万 | 75.97 | 76.98 | -97.08 | | 92 | 特发信息 | 2024-03-06 三 | 8.78 | 8.98 | 8.84 | 8.97 | 8.67 | -1.56% | 7.36% | 654403 | 57815万 | 78.55 | 79.59 | -100.38 | | 93 | 特发信息 | 2024-03-05 二 | 9.01 | 9.33 | 8.98 | 9.24 | 8.85 | -3.75% | 10.50% | 932912 | 84666万 | 79.79 | 80.85 | -101.96 | | 94 | 特发信息 | 2024-03-04 一 | 8.96 | 8.90 | 9.33 | 9.44 | 8.83 | 4.83% | 13.94% | 1238724 | 114122万 | 82.9 | 84 | -105.94 | | 95 | 特发信息 | 2024-03-01 五 | 8.91 | 9.05 | 8.90 | 9.13 | 8.70 | -1.66% | 10.61% | 942651 | 84201万 | 79.08 | 80.13 | -101.06 | | 96 | 特发信息 | 2024-02-29 四 | 8.23 | 8.74 | 9.05 | 9.15 | 8.23 | 3.55% | 12.69% | 1127981 | 100133万 | 80.42 | 81.48 | -102.76 | | 97 | 特发信息 | 2024-02-28 三 | 9.50 | 9.71 | 8.74 | 9.58 | 8.74 | -9.99% | 17.57% | 1560894 | 143748万 | 77.66 | 78.69 | -99.24 | | 98 | 特发信息 | 2024-02-27 二 | 8.85 | 8.85 | 9.71 | 9.74 | 8.51 | 9.72% | 20.89% | 1856291 | 167637万 | 86.28 | 87.42 | -110.25 | | 99 | 特发信息 | 2024-02-26 一 | 8.98 | 8.94 | 8.85 | 9.40 | 8.52 | -1.01% | 21.17% | 1881319 | 169019万 | 78.64 | 79.68 | -100.49 | | 100 | 特发信息 | 2024-02-23 五 | 8.53 | 8.13 | 8.94 | 8.94 | 8.34 | 9.96% | 22.87% | 2031828 | 176771万 | 79.44 | 80.49 | -101.51 | | 101 | 特发信息 | 2024-02-22 四 | 7.56 | 7.39 | 8.13 | 8.13 | 7.43 | 10.01% | 12.75% | 1133264 | 87689万 | 72.24 | 73.2 | -92.31 | | 102 | 特发信息 | 2024-02-21 三 | 7.15 | 7.38 | 7.39 | 7.70 | 7.10 | 0.14% | 13.82% | 1227829 | 91238万 | 65.67 | 66.54 | -83.91 | | 103 | 特发信息 | 2024-02-20 二 | 7.44 | 7.24 | 7.38 | 7.76 | 7.19 | 1.93% | 15.53% | 1380256 | 102465万 | 65.58 | 66.45 | -83.8 | | 104 | 特发信息 | 2024-02-19 一 | 6.59 | 6.58 | 7.24 | 7.24 | 6.59 | 10.03% | 8.80% | 782133 | 54109万 | 64.33 | 65.18 | -82.21 | | 105 | 特发信息 | 2024-02-08 四 | 6.33 | 6.35 | 6.58 | 6.66 | 6.01 | 3.62% | 10.88% | 966449 | 62276万 | 58.47 | 59.24 | -74.71 | | 106 | 特发信息 | 2024-02-07 三 | 6.44 | 6.39 | 6.35 | 6.77 | 6.21 | -0.63% | 11.99% | 1065814 | 68959万 | 56.42 | 57.17 | -72.1 | | 107 | 特发信息 | 2024-02-06 二 | 6.18 | 6.54 | 6.39 | 6.79 | 5.89 | -2.29% | 13.68% | 1215168 | 75369万 | 56.78 | 57.53 | -72.56 | | 108 | 特发信息 | 2024-02-05 一 | 7.05 | 7.27 | 6.54 | 7.06 | 6.54 | -10.04% | 11.64% | 1033968 | 68266万 | 58.11 | 58.88 | -74.26 | | 109 | 特发信息 | 2024-02-02 五 | 7.50 | 7.64 | 7.27 | 7.73 | 6.98 | -4.84% | 19.17% | 1703752 | 125379万 | 64.6 | 65.46 | -82.55 | | 110 | 特发信息 | 2024-02-01 四 | 7.61 | 8.46 | 7.64 | 8.35 | 7.61 | -9.69% | 24.76% | 2200429 | 171758万 | 67.89 | 68.79 | -86.75 | | 111 | 特发信息 | 2024-01-31 三 | 8.46 | 9.40 | 8.46 | 8.46 | 8.46 | -10.00% | 0.89% | 79258 | 6705万 | 75.17 | 76.17 | -96.06 | | 112 | 特发信息 | 2024-01-30 二 | 9.40 | 10.44 | 9.40 | 9.40 | 9.40 | -9.96% | 0.93% | 82879 | 7791万 | 83.53 | 84.63 | -106.73 | | 113 | 特发信息 | 2024-01-29 一 | 11.99 | 11.59 | 10.44 | 12.75 | 10.43 | -9.92% | 35.68% | 3170555 | 371980万 | 92.77 | 94 | -118.54 | | 114 | 特发信息 | 2024-01-26 五 | 11.59 | 10.54 | 11.59 | 11.59 | 11.59 | 9.96% | 1.07% | 94885 | 10997万 | 102.99 | 104.35 | -131.6 | | 115 | 特发信息 | 2024-01-25 四 | 10.54 | 9.58 | 10.54 | 10.54 | 10.54 | 10.02% | 1.84% | 163794 | 17264万 | 93.66 | 94.9 | -119.68 | | 116 | 特发信息 | 2024-01-24 三 | 9.54 | 8.71 | 9.58 | 9.58 | 9.09 | 9.99% | 10.49% | 932403 | 88267万 | 85.13 | 86.25 | -108.78 | | 117 | 特发信息 | 2024-01-23 二 | 7.84 | 7.92 | 8.71 | 8.71 | 7.68 | 9.97% | 6.77% | 601735 | 49525万 | 77.4 | 78.42 | -98.9 | | 118 | 特发信息 | 2024-01-22 一 | 7.19 | 7.20 | 7.92 | 7.92 | 7.16 | 10.00% | 9.83% | 873553 | 68519万 | 70.38 | 71.31 | -89.93 | | 119 | 特发信息 | 2024-01-19 五 | 7.19 | 7.18 | 7.20 | 7.31 | 7.18 | 0.28% | 1.11% | 98668 | 7153万 | 63.98 | 64.82 | -81.75 | | 120 | 特发信息 | 2024-01-18 四 | 7.12 | 7.17 | 7.18 | 7.20 | 6.92 | 0.14% | 1.32% | 116996 | 8262万 | 63.8 | 64.64 | -81.53 | | 121 | 特发信息 | 2024-01-17 三 | 7.29 | 7.29 | 7.17 | 7.37 | 7.17 | -1.65% | 0.94% | 83504 | 6092万 | 63.71 | 64.55 | -81.41 | | 122 | 特发信息 | 2024-01-16 二 | 7.42 | 7.41 | 7.29 | 7.42 | 7.20 | -1.62% | 1.17% | 104014 | 7565万 | 64.78 | 65.64 | -82.78 | | 123 | 特发信息 | 2024-01-15 一 | 7.38 | 7.40 | 7.41 | 7.45 | 7.30 | 0.14% | 0.70% | 62496 | 4622万 | 65.84 | 66.72 | -84.14 | | 124 | 特发信息 | 2024-01-12 五 | 7.48 | 7.51 | 7.40 | 7.54 | 7.40 | -1.46% | 0.89% | 79112 | 5902万 | 65.75 | 66.63 | -84.02 | | 125 | 特发信息 | 2024-01-11 四 | 7.33 | 7.32 | 7.51 | 7.53 | 7.30 | 2.60% | 1.04% | 92665 | 6905万 | 66.73 | 67.62 | -85.27 | | 126 | 特发信息 | 2024-01-10 三 | 7.49 | 7.47 | 7.32 | 7.50 | 7.30 | -2.01% | 0.93% | 82737 | 6082万 | 65.04 | 65.91 | -83.12 | | 127 | 特发信息 | 2024-01-09 二 | 7.50 | 7.46 | 7.47 | 7.60 | 7.40 | 0.13% | 0.92% | 82144 | 6166万 | 66.38 | 67.26 | -84.82 | | 128 | 特发信息 | 2024-01-08 一 | 7.65 | 7.62 | 7.46 | 7.65 | 7.46 | -2.10% | 0.96% | 85743 | 6449万 | 66.29 | 67.17 | -84.71 | | 129 | 特发信息 | 2024-01-05 五 | 7.84 | 7.81 | 7.62 | 7.86 | 7.59 | -2.43% | 1.24% | 109927 | 8458万 | 67.71 | 68.61 | -86.52 | | 130 | 特发信息 | 2024-01-04 四 | 7.79 | 7.80 | 7.81 | 7.92 | 7.72 | 0.13% | 1.19% | 105810 | 8286万 | 69.4 | 70.32 | -88.68 | | 131 | 特发信息 | 2024-01-03 三 | 7.87 | 7.89 | 7.80 | 7.88 | 7.69 | -1.14% | 1.27% | 113010 | 8794万 | 69.31 | 70.23 | -88.57 | | 132 | 特发信息 | 2024-01-02 二 | 7.98 | 7.94 | 7.89 | 8.00 | 7.86 | -0.63% | 1.31% | 116463 | 9207万 | 70.11 | 71.04 | -89.59 | | 133 | 特发信息 | 2023-12-29 五 | 7.83 | 7.86 | 7.94 | 7.99 | 7.82 | 1.02% | 1.35% | 119684 | 9483万 | 70.55 | 71.49 | -90.16 | | 134 | 特发信息 | 2023-12-28 四 | 7.70 | 7.72 | 7.86 | 7.89 | 7.64 | 1.81% | 1.43% | 127171 | 9933万 | 69.84 | 70.77 | -89.25 | | 135 | 特发信息 | 2023-12-27 三 | 7.62 | 7.59 | 7.72 | 7.76 | 7.59 | 1.71% | 1.04% | 91993 | 7072万 | 68.6 | 69.51 | -87.66 | | 136 | 特发信息 | 2023-12-26 二 | 7.84 | 7.80 | 7.59 | 7.85 | 7.57 | -2.69% | 1.11% | 98588 | 7536万 | 67.44 | 68.34 | -86.18 | | 137 | 特发信息 | 2023-12-25 一 | 7.80 | 7.79 | 7.80 | 7.89 | 7.71 | 0.13% | 0.93% | 82306 | 6429万 | 69.31 | 70.23 | -88.57 | | 138 | 特发信息 | 2023-12-22 五 | 8.14 | 8.13 | 7.79 | 8.14 | 7.77 | -4.18% | 2.18% | 193324 | 15311万 | 69.22 | 70.14 | -88.45 | | 139 | 特发信息 | 2023-12-21 四 | 8.07 | 8.08 | 8.13 | 8.17 | 7.96 | 0.62% | 1.66% | 147492 | 11890万 | 72.24 | 73.2 | -92.31 | | 140 | 特发信息 | 2023-12-20 三 | 8.39 | 8.39 | 8.08 | 8.40 | 8.08 | -3.69% | 1.75% | 155410 | 12720万 | 71.8 | 72.75 | -91.75 | | 141 | 特发信息 | 2023-12-19 二 | 8.35 | 8.39 | 8.39 | 8.40 | 8.25 | 0.00% | 1.20% | 106930 | 8908万 | 74.55 | 75.54 | -95.27 | | 142 | 特发信息 | 2023-12-18 一 | 8.50 | 8.54 | 8.39 | 8.61 | 8.36 | -1.76% | 1.52% | 134778 | 11398万 | 74.55 | 75.54 | -95.27 | | 143 | 特发信息 | 2023-12-15 五 | 8.77 | 8.79 | 8.54 | 8.82 | 8.53 | -2.84% | 2.12% | 188143 | 16239万 | 75.88 | 76.89 | -96.97 | | 144 | 特发信息 | 2023-12-14 四 | 8.93 | 8.90 | 8.79 | 9.03 | 8.77 | -1.24% | 1.71% | 151610 | 13460万 | 78.11 | 79.14 | -99.81 | | 145 | 特发信息 | 2023-12-13 三 | 9.15 | 9.15 | 8.90 | 9.17 | 8.90 | -2.73% | 1.94% | 172462 | 15574万 | 79.08 | 80.13 | -101.06 | | 146 | 特发信息 | 2023-12-12 二 | 9.10 | 9.12 | 9.15 | 9.16 | 9.01 | 0.33% | 2.39% | 212045 | 19288万 | 81.3 | 82.38 | -103.9 | | 147 | 特发信息 | 2023-12-11 一 | 9.00 | 9.17 | 9.12 | 9.12 | 8.94 | -0.55% | 3.00% | 266999 | 24136万 | 81.04 | 82.11 | -103.55 | | 148 | 特发信息 | 2023-12-08 五 | 8.90 | 8.87 | 9.17 | 9.25 | 8.77 | 3.38% | 4.82% | 428681 | 38767万 | 81.48 | 82.56 | -104.12 | | 149 | 特发信息 | 2023-12-07 四 | 8.74 | 8.76 | 8.87 | 8.93 | 8.70 | 1.26% | 2.00% | 178126 | 15773万 | 78.82 | 79.86 | -100.72 | | 150 | 特发信息 | 2023-12-06 三 | 8.76 | 8.76 | 8.76 | 8.95 | 8.68 | 0.00% | 2.18% | 193933 | 17024万 | 77.84 | 78.87 | -99.47 | | 151 | 特发信息 | 2023-12-05 二 | 9.03 | 9.02 | 8.76 | 9.04 | 8.75 | -2.88% | 1.94% | 171986 | 15229万 | 77.84 | 78.87 | -99.47 | | 152 | 特发信息 | 2023-12-04 一 | 9.09 | 9.09 | 9.02 | 9.20 | 9.00 | -0.77% | 2.49% | 221397 | 20131万 | 80.15 | 81.21 | -102.42 | | 153 | 特发信息 | 2023-12-01 五 | 8.84 | 8.84 | 9.09 | 9.12 | 8.79 | 2.83% | 2.61% | 231630 | 20895万 | 80.77 | 81.84 | -103.21 | | 154 | 特发信息 | 2023-11-30 四 | 8.95 | 8.94 | 8.84 | 8.98 | 8.75 | -1.12% | 1.99% | 176921 | 15641万 | 78.55 | 79.59 | -100.38 |
|
行情刷新 | 流通股东
 |
