| 股票名称 | 代码 000661 | 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 | 长春高新 | 2024-04-26 五 | 109.08 | 109.39 | 111.42 | 111.93 | 109.03 | 1.86% | 1.49% | 60047 | 66355万 | 447.84 | 450.74 | 9.94 | 2 | 长春高新 | 2024-04-25 四 | 109.03 | 109.60 | 109.39 | 111.20 | 109.03 | -0.19% | 0.96% | 38767 | 42615万 | 439.68 | 442.53 | 9.76 | 3 | 长春高新 | 2024-04-24 三 | 110.50 | 110.90 | 109.60 | 110.78 | 109.01 | -1.17% | 1.00% | 40336 | 44182万 | 440.53 | 443.38 | 9.78 | 4 | 长春高新 | 2024-04-23 二 | 110.00 | 110.40 | 110.90 | 111.52 | 108.89 | 0.45% | 1.22% | 49115 | 54134万 | 445.75 | 448.64 | 9.89 | 5 | 长春高新 | 2024-04-22 一 | 114.00 | 117.88 | 110.40 | 114.71 | 108.85 | -6.35% | 2.65% | 106343 | 117840万 | 443.74 | 446.62 | 9.85 | 6 | 长春高新 | 2024-04-19 五 | 115.30 | 115.95 | 117.88 | 118.39 | 114.09 | 1.66% | 1.30% | 52384 | 60794万 | 473.81 | 476.88 | 10.52 | 7 | 长春高新 | 2024-04-18 四 | 117.80 | 116.71 | 115.95 | 117.80 | 115.26 | -0.65% | 1.28% | 51445 | 59854万 | 466.05 | 469.07 | 10.35 | 8 | 长春高新 | 2024-04-17 三 | 120.21 | 120.88 | 121.18 | 121.45 | 118.50 | 0.25% | 1.56% | 62539 | 75029万 | 487.07 | 490.23 | 10.82 | 9 | 长春高新 | 2024-04-16 二 | 120.70 | 120.92 | 120.88 | 123.38 | 120.02 | -0.03% | 1.44% | 57689 | 70220万 | 485.87 | 489.01 | 10.79 | 10 | 长春高新 | 2024-04-15 一 | 118.13 | 118.01 | 120.92 | 121.50 | 118.13 | 2.47% | 1.18% | 47464 | 57087万 | 486.03 | 489.17 | 10.79 | 11 | 长春高新 | 2024-04-12 五 | 118.49 | 117.70 | 118.01 | 121.76 | 118.01 | 0.26% | 0.88% | 35283 | 42089万 | 474.33 | 477.4 | 10.53 | 12 | 长春高新 | 2024-04-11 四 | 117.40 | 118.08 | 117.70 | 118.82 | 117.16 | -0.32% | 0.67% | 26776 | 31623万 | 473.08 | 476.15 | 10.51 | 13 | 长春高新 | 2024-04-10 三 | 121.13 | 121.12 | 118.08 | 121.14 | 117.18 | -2.51% | 0.88% | 35541 | 42152万 | 474.61 | 477.69 | 10.54 | 14 | 长春高新 | 2024-04-09 二 | 119.35 | 119.39 | 121.12 | 121.20 | 118.30 | 1.45% | 0.67% | 27009 | 32418万 | 486.83 | 489.98 | 10.81 | 15 | 长春高新 | 2024-04-08 一 | 122.60 | 122.90 | 119.39 | 122.98 | 119.38 | -2.86% | 0.91% | 36626 | 44074万 | 479.88 | 482.99 | 10.66 | 16 | 长春高新 | 2024-04-03 三 | 123.00 | 123.20 | 122.90 | 124.15 | 122.35 | -0.24% | 0.60% | 24096 | 29685万 | 493.98 | 497.18 | 10.97 | 17 | 长春高新 | 2024-04-02 二 | 123.93 | 123.76 | 123.20 | 123.93 | 121.80 | -0.45% | 0.75% | 29955 | 36813万 | 495.19 | 498.4 | 11 | 18 | 长春高新 | 2024-04-01 一 | 120.43 | 120.19 | 123.76 | 124.40 | 120.22 | 2.97% | 1.10% | 44280 | 54321万 | 497.44 | 500.66 | 11.05 | 19 | 长春高新 | 2024-03-29 五 | 121.20 | 121.39 | 120.19 | 121.44 | 119.10 | -0.99% | 0.83% | 33263 | 39893万 | 483.09 | 486.22 | 10.73 | 20 | 长春高新 | 2024-03-28 四 | 120.20 | 120.67 | 121.39 | 122.57 | 119.94 | 0.60% | 0.80% | 32120 | 39015万 | 487.92 | 491.08 | 10.83 | 21 | 长春高新 | 2024-03-27 三 | 122.02 | 122.50 | 120.67 | 122.34 | 120.64 | -1.49% | 0.76% | 30706 | 37300万 | 485.02 | 488.16 | 10.77 | 22 | 长春高新 | 2024-03-26 二 | 123.18 | 123.18 | 122.50 | 123.80 | 120.77 | -0.55% | 1.12% | 44957 | 54753万 | 492.38 | 495.57 | 10.93 | 23 | 长春高新 | 2024-03-25 一 | 125.49 | 125.95 | 123.18 | 126.65 | 123.08 | -2.20% | 1.17% | 47145 | 59007万 | 495.11 | 498.32 | 10.99 | 24 | 长春高新 | 2024-03-22 五 | 127.58 | 128.12 | 125.95 | 127.86 | 125.66 | -1.69% | 1.09% | 43993 | 55635万 | 506.24 | 509.52 | 11.24 | 25 | 长春高新 | 2024-03-21 四 | 128.39 | 129.09 | 128.12 | 130.26 | 127.12 | -0.75% | 1.54% | 61956 | 79557万 | 514.97 | 518.3 | 11.44 | 26 | 长春高新 | 2024-03-20 三 | 132.60 | 132.50 | 129.09 | 132.95 | 127.80 | -2.57% | 2.68% | 107692 | 139465万 | 518.86 | 522.23 | 11.52 | 27 | 长春高新 | 2024-03-19 二 | 130.50 | 130.56 | 132.50 | 132.86 | 129.70 | 1.49% | 1.54% | 62091 | 81843万 | 532.57 | 536.02 | 11.83 | 28 | 长春高新 | 2024-03-18 一 | 128.50 | 128.31 | 130.56 | 130.56 | 127.51 | 1.75% | 1.16% | 46687 | 60311万 | 524.77 | 528.17 | 12.32 | 29 | 长春高新 | 2024-03-15 五 | 127.83 | 128.01 | 128.31 | 130.29 | 126.81 | 0.23% | 1.09% | 43828 | 56156万 | 515.73 | 519.07 | 12.11 | 30 | 长春高新 | 2024-03-14 四 | 130.99 | 128.29 | 128.01 | 131.55 | 126.68 | -0.22% | 1.44% | 57879 | 74788万 | 514.52 | 517.86 | 12.08 | 31 | 长春高新 | 2024-03-08 五 | 125.25 | 125.09 | 125.60 | 127.35 | 125.00 | 0.41% | 0.69% | 27646 | 34768万 | 504.84 | 508.11 | 11.85 | 32 | 长春高新 | 2024-03-07 四 | 128.01 | 129.14 | 125.09 | 128.90 | 125.09 | -3.14% | 1.22% | 49052 | 62238万 | 502.79 | 506.04 | 11.8 | 33 | 长春高新 | 2024-03-06 三 | 129.99 | 130.59 | 129.14 | 130.98 | 128.61 | -1.11% | 0.89% | 35815 | 46409万 | 519.07 | 522.43 | 12.18 | 34 | 长春高新 | 2024-03-05 二 | 129.50 | 130.53 | 130.59 | 132.32 | 129.00 | 0.05% | 1.15% | 46291 | 60520万 | 524.89 | 528.29 | 12.32 | 35 | 长春高新 | 2024-03-04 一 | 129.10 | 129.10 | 130.53 | 132.88 | 128.50 | 1.11% | 1.16% | 46722 | 60908万 | 524.65 | 528.05 | 12.31 | 36 | 长春高新 | 2024-03-01 五 | 128.08 | 128.50 | 129.10 | 130.00 | 127.52 | 0.47% | 0.81% | 32585 | 41972万 | 518.91 | 522.27 | 12.18 | 37 | 长春高新 | 2024-02-29 四 | 124.90 | 125.85 | 128.50 | 128.68 | 124.52 | 2.11% | 1.08% | 43566 | 55582万 | 516.49 | 519.84 | 12.12 | 38 | 长春高新 | 2024-02-28 三 | 126.73 | 126.35 | 125.85 | 132.32 | 125.85 | -0.40% | 1.68% | 67544 | 87245万 | 505.84 | 509.12 | 11.87 | 39 | 长春高新 | 2024-02-27 二 | 125.00 | 125.20 | 126.35 | 126.35 | 124.45 | 0.92% | 0.90% | 36135 | 45394万 | 507.85 | 511.14 | 11.92 | 40 | 长春高新 | 2024-02-26 一 | 124.95 | 124.92 | 125.20 | 126.90 | 123.82 | 0.22% | 0.99% | 39942 | 50033万 | 503.23 | 506.49 | 11.81 | 41 | 长春高新 | 2024-02-23 五 | 125.49 | 125.48 | 124.92 | 125.75 | 123.81 | -0.45% | 0.78% | 31220 | 38921万 | 502.1 | 505.36 | 11.79 | 42 | 长春高新 | 2024-02-22 四 | 123.41 | 123.88 | 125.48 | 125.59 | 123.30 | 1.29% | 0.93% | 37276 | 46453万 | 504.35 | 507.62 | 11.84 | 43 | 长春高新 | 2024-02-21 三 | 122.11 | 123.00 | 123.88 | 125.66 | 121.70 | 0.72% | 1.41% | 56830 | 70648万 | 497.92 | 501.15 | 11.69 | 44 | 长春高新 | 2024-02-20 二 | 121.00 | 121.77 | 123.00 | 124.00 | 120.24 | 1.01% | 1.15% | 46357 | 56891万 | 494.39 | 497.59 | 11.6 | 45 | 长春高新 | 2024-02-19 一 | 121.70 | 120.13 | 121.77 | 122.68 | 119.30 | 1.37% | 1.23% | 49396 | 59879万 | 489.44 | 492.61 | 11.49 | 46 | 长春高新 | 2024-02-08 四 | 120.58 | 119.50 | 120.13 | 120.97 | 118.57 | 0.53% | 1.46% | 58564 | 70122万 | 482.85 | 485.98 | 11.33 | 47 | 长春高新 | 2024-02-07 三 | 119.49 | 118.99 | 119.50 | 121.35 | 117.81 | 0.43% | 1.76% | 70758 | 84701万 | 480.32 | 483.43 | 11.27 | 48 | 长春高新 | 2024-02-06 二 | 109.88 | 110.70 | 118.99 | 119.00 | 109.21 | 7.49% | 1.90% | 76558 | 88476万 | 478.27 | 481.37 | 11.23 | 49 | 长春高新 | 2024-02-05 一 | 110.00 | 111.30 | 110.70 | 112.57 | 106.33 | -0.54% | 1.82% | 72977 | 80154万 | 444.95 | 447.83 | 10.44 | 50 | 长春高新 | 2024-02-02 五 | 114.64 | 114.64 | 111.30 | 115.96 | 108.94 | -2.91% | 1.48% | 59488 | 66581万 | 447.36 | 450.26 | 10.5 | 51 | 长春高新 | 2024-02-01 四 | 113.45 | 114.25 | 114.64 | 116.84 | 112.87 | 0.34% | 1.01% | 40526 | 46627万 | 460.78 | 463.9 | 10.82 | 52 | 长春高新 | 2024-01-31 三 | 116.81 | 117.44 | 114.25 | 117.77 | 114.07 | -2.72% | 1.20% | 48370 | 55739万 | 459.22 | 462.32 | 10.78 | 53 | 长春高新 | 2024-01-30 二 | 120.41 | 121.74 | 117.44 | 120.68 | 117.44 | -3.53% | 1.01% | 40706 | 48395万 | 472.04 | 475.23 | 11.08 | 54 | 长春高新 | 2024-01-29 一 | 122.83 | 122.03 | 121.74 | 122.83 | 119.09 | -0.24% | 1.03% | 41560 | 50095万 | 489.32 | 492.63 | 11.49 | 55 | 长春高新 | 2024-01-26 五 | 122.70 | 124.02 | 122.03 | 124.27 | 121.14 | -1.60% | 1.16% | 46708 | 57381万 | 490.49 | 493.8 | 11.52 | 56 | 长春高新 | 2024-01-25 四 | 122.68 | 123.35 | 124.02 | 124.97 | 120.53 | 0.54% | 1.71% | 68653 | 84305万 | 498.49 | 501.85 | 11.7 | 57 | 长春高新 | 2024-01-24 三 | 122.49 | 121.73 | 123.35 | 123.38 | 117.66 | 1.33% | 1.78% | 71505 | 86256万 | 495.79 | 499.14 | 11.64 | 58 | 长春高新 | 2024-01-23 二 | 121.00 | 121.73 | 121.73 | 121.96 | 120.10 | 0.00% | 1.08% | 43523 | 52762万 | 489.28 | 492.59 | 11.49 | 59 | 长春高新 | 2024-01-22 一 | 123.63 | 123.82 | 121.73 | 123.63 | 120.04 | -1.69% | 1.37% | 55195 | 67372万 | 489.28 | 492.59 | 11.49 | 60 | 长春高新 | 2024-01-19 五 | 124.87 | 125.47 | 123.82 | 125.50 | 123.03 | -1.32% | 1.13% | 45283 | 56227万 | 497.75 | 501.04 | 11.68 | 61 | 长春高新 | 2024-01-18 四 | 122.78 | 123.06 | 125.47 | 125.88 | 121.11 | 1.96% | 1.86% | 74637 | 91817万 | 504.38 | 507.72 | 11.84 | 62 | 长春高新 | 2024-01-17 三 | 124.00 | 124.03 | 123.06 | 125.38 | 123.06 | -0.78% | 1.86% | 74667 | 92724万 | 494.69 | 497.97 | 11.61 | 63 | 长春高新 | 2024-01-16 二 | 122.70 | 122.63 | 124.03 | 124.07 | 121.10 | 1.14% | 2.06% | 82649 | 101362万 | 498.59 | 501.89 | 11.7 | 64 | 长春高新 | 2024-01-15 一 | 125.10 | 125.00 | 122.63 | 125.82 | 122.38 | -1.90% | 2.71% | 108891 | 134746万 | 492.96 | 496.23 | 11.57 | 65 | 长春高新 | 2024-01-12 五 | 127.21 | 133.41 | 125.00 | 129.66 | 122.00 | -6.30% | 5.46% | 219500 | 272574万 | 502.49 | 505.82 | 11.8 | 66 | 长春高新 | 2024-01-11 四 | 137.52 | 137.95 | 133.41 | 137.52 | 128.49 | -3.29% | 1.91% | 76910 | 101447万 | 536.3 | 539.85 | 12.59 | 67 | 长春高新 | 2024-01-10 三 | 138.30 | 138.29 | 137.95 | 140.66 | 136.68 | -0.25% | 0.54% | 21896 | 30386万 | 554.55 | 558.22 | 13.02 | 68 | 长春高新 | 2024-01-09 二 | 137.66 | 137.64 | 138.29 | 139.58 | 135.80 | 0.47% | 0.75% | 30148 | 41609万 | 555.92 | 559.6 | 13.05 | 69 | 长春高新 | 2024-01-08 一 | 138.45 | 139.82 | 137.64 | 141.60 | 137.05 | -1.56% | 0.63% | 25301 | 35159万 | 553.3 | 556.97 | 12.99 | 70 | 长春高新 | 2024-01-05 五 | 144.48 | 145.32 | 139.82 | 144.50 | 139.45 | -3.78% | 1.04% | 41902 | 59199万 | 562.07 | 565.79 | 13.19 | 71 | 长春高新 | 2024-01-04 四 | 144.56 | 144.51 | 145.32 | 145.53 | 142.25 | 0.56% | 0.94% | 37822 | 54288万 | 584.18 | 588.04 | 13.71 | 72 | 长春高新 | 2024-01-03 三 | 144.52 | 145.43 | 144.51 | 147.21 | 143.78 | -0.63% | 0.68% | 27446 | 39810万 | 580.92 | 584.77 | 13.64 | 73 | 长春高新 | 2024-01-02 二 | 145.80 | 145.80 | 145.43 | 146.48 | 143.77 | -0.25% | 0.96% | 38677 | 56231万 | 584.62 | 588.49 | 13.72 | 74 | 长春高新 | 2023-12-29 五 | 146.85 | 146.85 | 145.80 | 148.00 | 145.70 | -0.72% | 0.81% | 32546 | 47731万 | 586.11 | 589.99 | 13.76 | 75 | 长春高新 | 2023-12-28 四 | 141.69 | 142.13 | 146.85 | 148.00 | 141.21 | 3.32% | 1.15% | 46047 | 66925万 | 590.33 | 594.24 | 13.86 | 76 | 长春高新 | 2023-12-27 三 | 141.80 | 141.95 | 142.13 | 142.88 | 140.45 | 0.13% | 0.62% | 25031 | 35492万 | 571.35 | 575.14 | 13.41 | 77 | 长春高新 | 2023-12-26 二 | 144.33 | 143.75 | 141.95 | 144.33 | 141.09 | -1.25% | 0.58% | 23389 | 33266万 | 570.63 | 574.41 | 13.4 | 78 | 长春高新 | 2023-12-25 一 | 140.00 | 140.80 | 143.75 | 144.60 | 139.71 | 2.10% | 0.83% | 33192 | 47422万 | 577.86 | 581.69 | 13.57 | 79 | 长春高新 | 2023-12-22 五 | 140.79 | 140.68 | 140.80 | 142.65 | 139.71 | 0.09% | 0.71% | 28573 | 40301万 | 566.01 | 569.75 | 13.29 | 80 | 长春高新 | 2023-12-21 四 | 138.09 | 138.68 | 140.68 | 141.46 | 137.78 | 1.44% | 0.77% | 30900 | 43245万 | 565.52 | 569.27 | 13.28 | 81 | 长春高新 | 2023-12-20 三 | 141.03 | 140.72 | 138.68 | 141.54 | 138.60 | -1.45% | 0.55% | 21983 | 30712万 | 557.48 | 561.18 | 13.09 | 82 | 长春高新 | 2023-12-19 二 | 141.63 | 141.63 | 140.72 | 141.68 | 139.50 | -0.64% | 0.59% | 23591 | 33113万 | 565.68 | 569.43 | 13.28 | 83 | 长春高新 | 2023-12-18 一 | 140.55 | 141.55 | 141.63 | 144.29 | 140.19 | 0.06% | 0.78% | 31535 | 44886万 | 569.34 | 573.11 | 13.37 | 84 | 长春高新 | 2023-12-15 五 | 143.99 | 143.36 | 141.55 | 144.30 | 140.83 | -1.26% | 0.87% | 34837 | 49508万 | 569.02 | 572.79 | 13.36 | 85 | 长春高新 | 2023-12-14 四 | 145.17 | 144.77 | 143.36 | 146.45 | 143.03 | -0.97% | 0.83% | 33247 | 47992万 | 576.3 | 580.11 | 13.53 | 86 | 长春高新 | 2023-12-13 三 | 147.68 | 147.98 | 144.77 | 148.47 | 144.50 | -2.17% | 1.10% | 44387 | 64646万 | 581.97 | 585.82 | 13.66 | 87 | 长春高新 | 2023-12-12 二 | 150.09 | 150.09 | 147.98 | 150.81 | 147.21 | -1.41% | 1.02% | 41115 | 61056万 | 594.87 | 598.81 | 13.96 | 88 | 长春高新 | 2023-12-11 一 | 150.87 | 151.36 | 150.09 | 150.87 | 147.70 | -0.84% | 1.25% | 50130 | 74710万 | 603.35 | 607.35 | 14.16 | 89 | 长春高新 | 2023-12-08 五 | 150.38 | 150.38 | 151.36 | 152.70 | 149.25 | 0.65% | 1.30% | 52402 | 79156万 | 608.46 | 612.49 | 14.28 | 90 | 长春高新 | 2023-12-07 四 | 152.00 | 152.72 | 150.38 | 152.71 | 149.01 | -1.53% | 1.11% | 44605 | 67035万 | 604.52 | 608.52 | 14.19 | 91 | 长春高新 | 2023-12-06 三 | 152.82 | 152.83 | 152.72 | 153.87 | 150.82 | -0.07% | 0.90% | 36078 | 54980万 | 613.92 | 617.99 | 14.41 | 92 | 长春高新 | 2023-12-05 二 | 153.80 | 153.92 | 152.83 | 154.50 | 151.67 | -0.71% | 1.00% | 40323 | 61705万 | 614.37 | 618.43 | 14.42 | 93 | 长春高新 | 2023-12-04 一 | 158.75 | 158.89 | 153.92 | 158.80 | 151.58 | -3.13% | 1.44% | 57922 | 89068万 | 618.75 | 622.84 | 14.53 | 94 | 长春高新 | 2023-12-01 五 | 161.35 | 160.89 | 158.89 | 161.59 | 157.18 | -1.24% | 0.90% | 36322 | 57656万 | 638.73 | 642.96 | 14.99 | 95 | 长春高新 | 2023-11-30 四 | 161.51 | 162.29 | 160.89 | 163.50 | 159.55 | -0.86% | 0.84% | 33864 | 54684万 | 646.77 | 651.05 | 15.18 | 96 | 长春高新 | 2023-11-29 三 | 163.65 | 163.68 | 162.29 | 165.00 | 160.02 | -0.85% | 1.04% | 41609 | 67670万 | 652.39 | 656.71 | 15.32 | 97 | 长春高新 | 2023-11-28 二 | 155.90 | 153.99 | 163.68 | 165.02 | 155.86 | 6.29% | 1.93% | 77412 | 125116万 | 657.98 | 662.34 | 15.45 | 98 | 长春高新 | 2023-11-24 五 | 156.01 | 156.53 | 157.85 | 158.47 | 155.83 | 0.84% | 0.87% | 34889 | 54926万 | 634.55 | 638.75 | 14.9 | 99 | 长春高新 | 2023-11-23 四 | 158.25 | 158.25 | 156.53 | 158.99 | 154.98 | -1.09% | 1.08% | 43249 | 67675万 | 629.24 | 633.41 | 14.77 | 100 | 长春高新 | 2023-11-22 三 | 160.60 | 161.57 | 158.25 | 161.42 | 158.11 | -2.05% | 0.85% | 34120 | 54454万 | 636.15 | 640.37 | 14.93 | 101 | 长春高新 | 2023-11-21 二 | 161.32 | 161.33 | 161.57 | 164.00 | 160.32 | 0.15% | 0.85% | 34262 | 55477万 | 649.5 | 653.8 | 15.25 | 102 | 长春高新 | 2023-11-20 一 | 159.80 | 158.17 | 161.33 | 165.73 | 159.80 | 2.00% | 1.32% | 53165 | 86334万 | 648.54 | 652.83 | 15.22 | 103 | 长春高新 | 2023-11-17 五 | 157.80 | 158.49 | 158.17 | 159.68 | 156.80 | -0.20% | 0.69% | 27763 | 43789万 | 635.83 | 640.04 | 14.93 | 104 | 长春高新 | 2023-11-16 四 | 158.18 | 159.15 | 158.49 | 164.50 | 156.66 | -0.41% | 1.19% | 47813 | 76573万 | 637.12 | 641.34 | 14.96 | 105 | 长春高新 | 2023-11-15 三 | 158.49 | 157.50 | 159.15 | 160.70 | 158.24 | 1.05% | 0.98% | 39213 | 62490万 | 639.77 | 644.01 | 15.02 | 106 | 长春高新 | 2023-11-14 二 | 157.26 | 157.30 | 157.50 | 158.26 | 156.33 | 0.13% | 0.77% | 30833 | 48595万 | 633.14 | 637.33 | 14.86 | 107 | 长春高新 | 2023-11-13 一 | 161.00 | 160.43 | 157.30 | 161.00 | 156.60 | -1.95% | 1.27% | 51105 | 80483万 | 632.33 | 636.52 | 14.84 | 108 | 长春高新 | 2023-11-10 五 | 155.68 | 156.90 | 160.43 | 162.88 | 154.88 | 2.25% | 1.94% | 77959 | 124541万 | 644.92 | 649.19 | 15.14 | 109 | 长春高新 | 2023-11-09 四 | 157.00 | 156.59 | 156.90 | 159.30 | 154.68 | 0.20% | 1.27% | 51245 | 80278万 | 630.73 | 634.9 | 14.81 | 110 | 长春高新 | 2023-11-08 三 | 152.75 | 153.00 | 156.59 | 160.20 | 151.81 | 2.35% | 2.16% | 86864 | 136422万 | 629.48 | 633.65 | 14.78 | 111 | 长春高新 | 2023-11-07 二 | 151.38 | 151.98 | 153.00 | 154.64 | 151.21 | 0.67% | 1.21% | 48494 | 74321万 | 615.05 | 619.12 | 14.44 | 112 | 长春高新 | 2023-11-06 一 | 152.00 | 151.15 | 151.98 | 153.16 | 151.00 | 0.55% | 1.35% | 54410 | 82703万 | 610.95 | 614.99 | 14.34 | 113 | 长春高新 | 2023-11-03 五 | 153.12 | 151.88 | 151.15 | 153.50 | 150.60 | -0.48% | 1.11% | 44591 | 67754万 | 607.61 | 611.64 | 14.26 | 114 | 长春高新 | 2023-11-02 四 | 156.32 | 156.32 | 151.88 | 156.99 | 151.50 | -2.84% | 1.96% | 78883 | 121171万 | 610.55 | 614.59 | 14.33 | 115 | 长春高新 | 2023-11-01 三 | 155.98 | 155.62 | 156.32 | 158.16 | 154.00 | 0.45% | 1.27% | 51139 | 79848万 | 628.4 | 632.56 | 14.75 | 116 | 长春高新 | 2023-10-31 二 | 154.00 | 154.61 | 155.62 | 157.67 | 151.83 | 0.65% | 1.61% | 64776 | 100103万 | 625.58 | 629.72 | 14.69 | 117 | 长春高新 | 2023-10-30 一 | 153.00 | 150.64 | 154.61 | 155.68 | 152.00 | 2.64% | 2.66% | 106995 | 164993万 | 621.52 | 625.64 | 14.59 | 118 | 长春高新 | 2023-10-27 五 | 142.50 | 142.90 | 150.64 | 152.54 | 141.70 | 5.42% | 2.88% | 115829 | 170863万 | 605.56 | 609.57 | 14.22 | 119 | 长春高新 | 2023-10-26 四 | 140.53 | 140.92 | 142.90 | 144.20 | 139.77 | 1.41% | 1.18% | 47416 | 67257万 | 574.45 | 578.25 | 13.49 | 120 | 长春高新 | 2023-10-25 三 | 139.01 | 140.00 | 140.92 | 144.10 | 139.01 | 0.66% | 1.91% | 76675 | 108529万 | 566.49 | 570.24 | 13.3 | 121 | 长春高新 | 2023-10-24 二 | 133.00 | 130.63 | 140.00 | 143.07 | 131.00 | 7.17% | 2.36% | 94794 | 130192万 | 562.79 | 566.52 | 13.21 | 122 | 长春高新 | 2023-10-23 一 | 129.00 | 129.69 | 130.63 | 131.09 | 126.88 | 0.72% | 0.76% | 30419 | 39378万 | 525.12 | 528.6 | 12.33 | 123 | 长春高新 | 2023-10-20 五 | 132.00 | 132.79 | 129.69 | 132.50 | 129.01 | -2.33% | 0.87% | 34935 | 45460万 | 521.34 | 524.8 | 12.55 | 124 | 长春高新 | 2023-10-19 四 | 134.60 | 135.19 | 132.79 | 134.67 | 132.11 | -1.78% | 0.82% | 33045 | 44037万 | 533.81 | 537.34 | 12.85 | 125 | 长春高新 | 2023-10-18 三 | 138.36 | 139.13 | 135.19 | 138.40 | 135.10 | -2.83% | 0.84% | 33756 | 45991万 | 543.45 | 547.05 | 13.09 | 126 | 长春高新 | 2023-10-17 二 | 142.51 | 142.50 | 139.13 | 142.81 | 137.68 | -2.36% | 0.98% | 39444 | 54852万 | 559.29 | 563 | 13.47 | 127 | 长春高新 | 2023-10-16 一 | 141.60 | 141.53 | 142.50 | 145.20 | 141.36 | 0.69% | 1.41% | 56741 | 81194万 | 572.84 | 576.63 | 13.79 | 128 | 长春高新 | 2023-10-13 五 | 141.10 | 141.59 | 141.53 | 142.86 | 140.49 | -0.04% | 0.72% | 29045 | 41065万 | 568.94 | 572.71 | 13.7 | 129 | 长春高新 | 2023-10-12 四 | 142.58 | 141.31 | 141.59 | 143.00 | 139.91 | 0.20% | 0.78% | 31183 | 44005万 | 569.18 | 572.95 | 13.7 | 130 | 长春高新 | 2023-10-11 三 | 138.29 | 138.28 | 141.31 | 144.44 | 138.29 | 2.19% | 1.74% | 69994 | 99502万 | 568.06 | 571.82 | 13.68 | 131 | 长春高新 | 2023-10-10 二 | 139.79 | 139.62 | 138.28 | 142.33 | 137.81 | -0.96% | 0.77% | 30753 | 42919万 | 555.88 | 559.56 | 13.38 | 132 | 长春高新 | 2023-10-09 一 | 139.00 | 139.00 | 139.62 | 139.70 | 136.80 | 0.45% | 1.08% | 43596 | 60239万 | 561.26 | 564.98 | 13.51 | 133 | 长春高新 | 2023-09-28 四 | 137.65 | 137.58 | 139.00 | 139.94 | 137.60 | 1.03% | 1.12% | 44997 | 62670万 | 558.77 | 562.47 | 13.45 | 134 | 长春高新 | 2023-09-27 三 | 136.38 | 136.69 | 137.58 | 138.37 | 136.38 | 0.65% | 1.00% | 40250 | 55447万 | 553.06 | 556.72 | 13.32 | 135 | 长春高新 | 2023-09-26 二 | 136.95 | 137.03 | 136.69 | 137.96 | 136.26 | -0.25% | 0.49% | 19751 | 27063万 | 549.48 | 553.12 | 13.23 | 136 | 长春高新 | 2023-09-25 一 | 135.49 | 135.98 | 137.03 | 138.00 | 135.18 | 0.77% | 0.90% | 36059 | 49373万 | 550.85 | 554.5 | 13.26 | 137 | 长春高新 | 2023-09-22 五 | 133.00 | 133.47 | 135.98 | 135.99 | 132.52 | 1.88% | 0.83% | 33443 | 45052万 | 546.63 | 550.25 | 13.16 | 138 | 长春高新 | 2023-09-21 四 | 134.52 | 135.13 | 133.47 | 135.58 | 133.33 | -1.23% | 0.65% | 26195 | 35134万 | 536.54 | 540.09 | 12.92 | 139 | 长春高新 | 2023-09-20 三 | 135.48 | 135.47 | 135.13 | 135.84 | 135.01 | -0.25% | 0.49% | 19775 | 26759万 | 543.21 | 546.81 | 13.08 | 140 | 长春高新 | 2023-09-19 二 | 136.01 | 136.04 | 135.47 | 136.36 | 135.05 | -0.42% | 0.55% | 21976 | 29761万 | 544.58 | 548.19 | 13.11 | 141 | 长春高新 | 2023-09-18 一 | 135.13 | 135.00 | 136.04 | 136.63 | 134.79 | 0.77% | 0.66% | 26350 | 35826万 | 546.87 | 550.49 | 13.17 | 142 | 长春高新 | 2023-09-15 五 | 134.81 | 134.69 | 135.00 | 137.18 | 134.51 | 0.23% | 1.01% | 40413 | 54897万 | 542.69 | 546.28 | 13.07 | 143 | 长春高新 | 2023-09-14 四 | 135.06 | 135.17 | 134.69 | 135.83 | 133.60 | -0.36% | 0.46% | 18616 | 25068万 | 541.44 | 545.03 | 13.04 | 144 | 长春高新 | 2023-09-13 三 | 136.62 | 136.92 | 135.17 | 137.60 | 134.78 | -1.28% | 0.63% | 25199 | 34217万 | 543.37 | 546.97 | 13.08 | 145 | 长春高新 | 2023-09-12 二 | 136.18 | 136.77 | 136.92 | 137.28 | 135.00 | 0.11% | 0.85% | 34028 | 46337万 | 550.41 | 554.05 | 13.25 | 146 | 长春高新 | 2023-09-11 一 | 136.10 | 135.96 | 136.77 | 137.95 | 135.64 | 0.60% | 0.86% | 34599 | 47333万 | 549.81 | 553.45 | 13.24 | 147 | 长春高新 | 2023-09-08 五 | 135.85 | 135.90 | 135.96 | 137.83 | 135.69 | 0.04% | 0.42% | 16857 | 23013万 | 546.55 | 550.17 | 13.16 | 148 | 长春高新 | 2023-09-07 四 | 138.34 | 138.14 | 135.90 | 138.34 | 135.88 | -1.62% | 0.67% | 26767 | 36605万 | 546.31 | 549.93 | 13.15 | 149 | 长春高新 | 2023-09-06 三 | 138.80 | 139.51 | 138.14 | 138.80 | 137.18 | -0.98% | 0.71% | 28358 | 39073万 | 555.31 | 558.99 | 13.37 | 150 | 长春高新 | 2023-09-05 二 | 139.80 | 140.02 | 139.51 | 139.95 | 138.98 | -0.36% | 0.49% | 19642 | 27376万 | 560.82 | 564.53 | 13.5 | 151 | 长春高新 | 2023-09-04 一 | 138.80 | 137.83 | 140.02 | 140.94 | 138.39 | 1.59% | 0.91% | 36683 | 51284万 | 562.87 | 566.6 | 13.55 | 152 | 长春高新 | 2023-09-01 五 | 137.15 | 137.50 | 137.83 | 138.78 | 137.15 | 0.24% | 0.43% | 17348 | 23959万 | 554.07 | 557.74 | 13.34 | 153 | 长春高新 | 2023-08-31 四 | 138.11 | 138.85 | 137.50 | 138.71 | 137.20 | -0.97% | 0.54% | 21610 | 29771万 | 552.74 | 556.4 | 13.31 | 154 | 长春高新 | 2023-08-30 三 | 138.48 | 138.45 | 138.85 | 140.70 | 138.06 | 0.29% | 0.75% | 30232 | 42053万 | 558.17 | 561.86 | 13.44 | 155 | 长春高新 | 2023-08-29 二 | 137.18 | 137.21 | 138.45 | 139.91 | 136.80 | 0.90% | 1.28% | 51298 | 71036万 | 556.56 | 560.24 | 13.4 | 156 | 长春高新 | 2023-08-28 一 | 144.00 | 137.00 | 137.21 | 145.25 | 136.41 | 0.15% | 1.54% | 61905 | 86551万 | 551.57 | 555.23 | 13.28 | 157 | 长春高新 | 2023-08-25 五 | 140.00 | 139.58 | 137.00 | 140.00 | 136.40 | -1.85% | 1.21% | 48485 | 66957万 | 550.73 | 554.38 | 13.26 | 158 | 长春高新 | 2023-08-23 三 | 131.20 | 131.23 | 129.74 | 132.47 | 129.34 | -1.14% | 0.89% | 35900 | 46928万 | 521.55 | 525 | 12.56 | 159 | 长春高新 | 2023-08-22 二 | 136.58 | 136.16 | 131.23 | 136.88 | 124.00 | -3.62% | 1.77% | 71075 | 91734万 | 527.54 | 531.03 | 13.76 |
|
行情刷新 | 流通股东
|