| 股票名称 | 代码 000925 | 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 | 众合科技 | 2024-04-26 五 | 6.52 | 6.49 | 6.62 | 6.70 | 6.47 | 2.00% | 2.51% | 137506 | 9083万 | 36.31 | 36.83 | -239.29 | | 2 | 众合科技 | 2024-04-25 四 | 6.47 | 6.48 | 6.49 | 6.54 | 6.42 | 0.15% | 1.84% | 100713 | 6534万 | 35.6 | 36.11 | -234.59 | | 3 | 众合科技 | 2024-04-24 三 | 6.31 | 6.31 | 6.48 | 6.48 | 6.29 | 2.69% | 2.47% | 135391 | 8668万 | 35.55 | 36.05 | -234.23 | | 4 | 众合科技 | 2024-04-23 二 | 6.36 | 6.37 | 6.31 | 6.42 | 6.24 | -0.94% | 2.63% | 144524 | 9138万 | 34.61 | 35.1 | -228.09 | | 5 | 众合科技 | 2024-04-22 一 | 6.45 | 6.33 | 6.37 | 6.72 | 6.33 | 0.63% | 4.12% | 226111 | 14644万 | 34.94 | 35.44 | -230.26 | | 6 | 众合科技 | 2024-04-19 五 | 6.29 | 6.30 | 6.33 | 6.44 | 6.21 | 0.48% | 2.42% | 132564 | 8361万 | 34.72 | 35.22 | -228.81 | | 7 | 众合科技 | 2024-04-18 四 | 6.33 | 6.34 | 6.30 | 6.44 | 6.14 | -0.63% | 2.69% | 147392 | 9287万 | 34.56 | 35.05 | -227.73 | | 8 | 众合科技 | 2024-04-17 三 | 5.86 | 5.77 | 6.34 | 6.35 | 5.86 | 9.88% | 3.50% | 191839 | 11878万 | 34.78 | 35.27 | -229.17 | | 9 | 众合科技 | 2024-04-16 二 | 6.17 | 6.35 | 5.77 | 6.34 | 5.74 | -9.13% | 3.97% | 218036 | 12958万 | 31.65 | 32.1 | -208.57 | | 10 | 众合科技 | 2024-04-15 一 | 6.81 | 6.80 | 6.35 | 6.86 | 6.26 | -6.62% | 3.97% | 217971 | 14057万 | 34.83 | 35.33 | -229.53 | | 11 | 众合科技 | 2024-04-12 五 | 6.92 | 6.88 | 6.80 | 7.00 | 6.78 | -1.16% | 1.81% | 99440 | 6837万 | 37.3 | 37.83 | -245.8 | | 12 | 众合科技 | 2024-04-11 四 | 6.82 | 6.83 | 6.88 | 7.01 | 6.76 | 0.73% | 1.75% | 95761 | 6607万 | 37.74 | 38.28 | -248.69 | | 13 | 众合科技 | 2024-04-10 三 | 7.11 | 7.13 | 6.83 | 7.15 | 6.77 | -4.21% | 2.47% | 135470 | 9338万 | 37.47 | 38 | -246.89 | | 14 | 众合科技 | 2024-04-09 二 | 7.06 | 7.05 | 7.13 | 7.14 | 6.98 | 1.13% | 1.69% | 92837 | 6569万 | 39.11 | 39.67 | -257.73 | | 15 | 众合科技 | 2024-04-08 一 | 7.28 | 7.30 | 7.05 | 7.28 | 7.05 | -3.42% | 2.05% | 112375 | 8021万 | 38.67 | 39.22 | -254.84 | | 16 | 众合科技 | 2024-04-03 三 | 7.51 | 7.52 | 7.30 | 7.51 | 7.21 | -2.93% | 2.16% | 118226 | 8663万 | 40.04 | 40.61 | -263.87 | | 17 | 众合科技 | 2024-04-02 二 | 7.63 | 7.64 | 7.52 | 7.67 | 7.46 | -1.57% | 2.33% | 127786 | 9637万 | 41.25 | 41.84 | -271.83 | | 18 | 众合科技 | 2024-04-01 一 | 7.39 | 7.37 | 7.64 | 7.66 | 7.39 | 3.66% | 2.55% | 139741 | 10523万 | 41.91 | 42.5 | -276.16 | | 19 | 众合科技 | 2024-03-29 五 | 7.22 | 7.22 | 7.37 | 7.37 | 7.15 | 2.08% | 2.45% | 134658 | 9793万 | 40.43 | 41 | -266.4 | | 20 | 众合科技 | 2024-03-28 四 | 6.99 | 6.94 | 7.22 | 7.29 | 6.91 | 4.03% | 3.02% | 165878 | 11895万 | 39.6 | 40.17 | -260.98 | | 21 | 众合科技 | 2024-03-27 三 | 7.30 | 7.32 | 6.94 | 7.33 | 6.93 | -5.19% | 3.04% | 166616 | 11820万 | 38.07 | 38.61 | -250.86 | | 22 | 众合科技 | 2024-03-26 二 | 7.38 | 7.42 | 7.32 | 7.47 | 7.20 | -1.35% | 2.84% | 155863 | 11408万 | 40.15 | 40.72 | -264.6 | | 23 | 众合科技 | 2024-03-25 一 | 7.70 | 7.70 | 7.42 | 7.80 | 7.40 | -3.64% | 3.12% | 171074 | 12998万 | 40.7 | 41.28 | -268.21 | | 24 | 众合科技 | 2024-03-22 五 | 7.84 | 7.87 | 7.70 | 7.87 | 7.61 | -2.16% | 3.59% | 197084 | 15208万 | 42.24 | 42.84 | -278.33 | | 25 | 众合科技 | 2024-03-21 四 | 7.85 | 7.85 | 7.87 | 7.96 | 7.77 | 0.25% | 3.19% | 175003 | 13767万 | 43.17 | 43.78 | -284.48 | | 26 | 众合科技 | 2024-03-20 三 | 7.72 | 7.72 | 7.85 | 7.87 | 7.68 | 1.68% | 2.77% | 152173 | 11863万 | 43.06 | 43.67 | -283.76 | | 27 | 众合科技 | 2024-03-19 二 | 7.72 | 7.73 | 7.72 | 7.87 | 7.67 | -0.13% | 2.93% | 160801 | 12496万 | 42.35 | 42.95 | -279.06 | | 28 | 众合科技 | 2024-03-18 一 | 7.62 | 7.61 | 7.73 | 7.74 | 7.57 | 1.58% | 3.62% | 198552 | 15227万 | 42.4 | 43 | -279.42 | | 29 | 众合科技 | 2024-03-15 五 | 7.51 | 7.48 | 7.61 | 7.61 | 7.44 | 1.74% | 3.41% | 186800 | 14084万 | 41.74 | 42.34 | -275.08 | | 30 | 众合科技 | 2024-03-14 四 | 7.55 | 7.58 | 7.48 | 7.62 | 7.35 | -1.32% | 3.09% | 169546 | 12707万 | 41.03 | 41.61 | -270.38 | | 31 | 众合科技 | 2024-03-08 五 | 7.25 | 7.24 | 7.40 | 7.40 | 7.16 | 2.21% | 3.28% | 179919 | 13124万 | 40.59 | 41.17 | -267.49 | | 32 | 众合科技 | 2024-03-07 四 | 7.37 | 7.30 | 7.24 | 7.53 | 7.23 | -0.82% | 5.10% | 279698 | 20676万 | 39.71 | 40.28 | -261.71 | | 33 | 众合科技 | 2024-03-06 三 | 7.20 | 7.24 | 7.30 | 7.36 | 7.12 | 0.83% | 3.62% | 198299 | 14380万 | 40.04 | 40.61 | -263.87 | | 34 | 众合科技 | 2024-03-05 二 | 7.20 | 7.28 | 7.24 | 7.61 | 7.09 | -0.55% | 5.87% | 322266 | 23632万 | 39.71 | 40.28 | -261.71 | | 35 | 众合科技 | 2024-03-04 一 | 7.34 | 7.29 | 7.28 | 7.39 | 7.14 | -0.14% | 3.31% | 181544 | 13172万 | 39.93 | 40.5 | -263.15 | | 36 | 众合科技 | 2024-03-01 五 | 7.15 | 7.15 | 7.29 | 7.31 | 7.11 | 1.96% | 3.33% | 182895 | 13191万 | 39.99 | 40.56 | -263.51 | | 37 | 众合科技 | 2024-02-29 四 | 6.79 | 6.83 | 7.15 | 7.15 | 6.78 | 4.69% | 4.21% | 230975 | 16208万 | 39.22 | 39.78 | -258.45 | | 38 | 众合科技 | 2024-02-28 三 | 7.44 | 7.48 | 6.83 | 7.65 | 6.83 | -8.69% | 5.78% | 317038 | 23020万 | 37.47 | 38 | -246.89 | | 39 | 众合科技 | 2024-02-27 二 | 7.06 | 7.13 | 7.48 | 7.48 | 7.03 | 4.91% | 4.22% | 231453 | 16913万 | 41.03 | 41.61 | -270.38 | | 40 | 众合科技 | 2024-02-26 一 | 7.12 | 7.09 | 7.13 | 7.28 | 6.99 | 0.56% | 4.09% | 224589 | 16025万 | 39.11 | 39.67 | -257.73 | | 41 | 众合科技 | 2024-02-23 五 | 6.86 | 6.86 | 7.09 | 7.11 | 6.85 | 3.35% | 4.33% | 237579 | 16598万 | 38.89 | 39.44 | -256.28 | | 42 | 众合科技 | 2024-02-22 四 | 6.60 | 6.53 | 6.86 | 7.00 | 6.60 | 5.05% | 4.90% | 268981 | 18300万 | 37.63 | 38.16 | -247.97 | | 43 | 众合科技 | 2024-02-21 三 | 6.40 | 6.44 | 6.53 | 6.74 | 6.34 | 1.40% | 4.47% | 245231 | 16124万 | 35.82 | 36.33 | -236.04 | | 44 | 众合科技 | 2024-02-20 二 | 6.33 | 6.39 | 6.44 | 6.48 | 6.20 | 0.78% | 4.49% | 246070 | 15643万 | 35.33 | 35.83 | -232.79 | | 45 | 众合科技 | 2024-02-19 一 | 6.10 | 5.94 | 6.39 | 6.52 | 6.06 | 7.58% | 6.91% | 378846 | 24036万 | 35.05 | 35.55 | -230.98 | | 46 | 众合科技 | 2024-02-08 四 | 5.49 | 5.40 | 5.94 | 5.94 | 5.35 | 10.00% | 5.50% | 301779 | 17081万 | 32.58 | 33.05 | -214.71 | | 47 | 众合科技 | 2024-02-07 三 | 5.79 | 5.69 | 5.40 | 5.87 | 5.31 | -5.10% | 5.57% | 305483 | 17044万 | 29.62 | 30.04 | -195.19 | | 48 | 众合科技 | 2024-02-06 二 | 5.49 | 5.71 | 5.69 | 5.94 | 5.23 | -0.35% | 4.87% | 267084 | 14831万 | 31.21 | 31.66 | -205.68 | | 49 | 众合科技 | 2024-02-05 一 | 6.28 | 6.34 | 5.71 | 6.33 | 5.71 | -9.94% | 4.24% | 232853 | 13518万 | 31.32 | 31.77 | -206.4 | | 50 | 众合科技 | 2024-02-02 五 | 6.66 | 6.67 | 6.34 | 6.84 | 6.03 | -4.95% | 3.94% | 216046 | 13871万 | 34.78 | 35.27 | -229.17 | | 51 | 众合科技 | 2024-02-01 四 | 6.84 | 6.85 | 6.67 | 6.85 | 6.57 | -2.63% | 2.96% | 162585 | 10910万 | 36.59 | 37.11 | -241.1 | | 52 | 众合科技 | 2024-01-31 三 | 7.20 | 7.21 | 6.85 | 7.38 | 6.85 | -4.99% | 3.71% | 203540 | 14310万 | 37.58 | 38.11 | -247.61 | | 53 | 众合科技 | 2024-01-30 二 | 7.38 | 7.43 | 7.21 | 7.52 | 7.18 | -2.96% | 2.28% | 125075 | 9180万 | 39.55 | 40.11 | -260.62 | | 54 | 众合科技 | 2024-01-29 一 | 7.73 | 7.68 | 7.43 | 7.78 | 7.40 | -3.26% | 2.45% | 134519 | 10134万 | 40.76 | 41.34 | -268.57 | | 55 | 众合科技 | 2024-01-26 五 | 7.68 | 7.67 | 7.68 | 7.82 | 7.60 | 0.13% | 2.58% | 141288 | 10922万 | 42.13 | 42.73 | -277.61 | | 56 | 众合科技 | 2024-01-25 四 | 7.41 | 7.41 | 7.67 | 7.67 | 7.29 | 3.51% | 3.45% | 189380 | 14264万 | 42.07 | 42.67 | -277.25 | | 57 | 众合科技 | 2024-01-24 三 | 7.28 | 7.26 | 7.41 | 7.44 | 7.12 | 2.07% | 3.51% | 192456 | 14058万 | 40.65 | 41.22 | -267.85 | | 58 | 众合科技 | 2024-01-23 二 | 7.30 | 7.11 | 7.26 | 7.53 | 7.16 | 2.11% | 3.82% | 209496 | 15254万 | 39.82 | 40.39 | -262.43 | | 59 | 众合科技 | 2024-01-22 一 | 7.61 | 7.58 | 7.11 | 7.61 | 7.06 | -6.20% | 3.41% | 187142 | 13743万 | 39 | 39.55 | -257.01 | | 60 | 众合科技 | 2024-01-19 五 | 7.74 | 7.77 | 7.58 | 7.82 | 7.56 | -2.45% | 1.90% | 104122 | 7987万 | 41.58 | 42.17 | -274 | | 61 | 众合科技 | 2024-01-18 四 | 7.73 | 7.81 | 7.77 | 7.85 | 7.52 | -0.51% | 2.85% | 156408 | 11992万 | 42.62 | 43.23 | -280.86 | | 62 | 众合科技 | 2024-01-17 三 | 8.02 | 8.04 | 7.81 | 8.03 | 7.80 | -2.86% | 2.18% | 119504 | 9470万 | 42.84 | 43.45 | -282.31 | | 63 | 众合科技 | 2024-01-16 二 | 8.27 | 8.27 | 8.04 | 8.30 | 7.95 | -2.78% | 3.63% | 198869 | 16007万 | 44.1 | 44.73 | -290.62 | | 64 | 众合科技 | 2024-01-15 一 | 8.26 | 8.34 | 8.27 | 8.45 | 8.20 | -0.84% | 2.72% | 148964 | 12375万 | 45.36 | 46.01 | -298.94 | | 65 | 众合科技 | 2024-01-12 五 | 8.36 | 8.36 | 8.34 | 8.74 | 8.32 | -0.24% | 4.38% | 240176 | 20396万 | 45.75 | 46.4 | -301.47 | | 66 | 众合科技 | 2024-01-11 四 | 8.04 | 8.07 | 8.36 | 8.36 | 8.04 | 3.59% | 3.17% | 174084 | 14336万 | 45.86 | 46.51 | -302.19 | | 67 | 众合科技 | 2024-01-10 三 | 8.20 | 8.25 | 8.07 | 8.32 | 8.05 | -2.18% | 2.68% | 146911 | 11966万 | 44.27 | 44.9 | -291.71 | | 68 | 众合科技 | 2024-01-09 二 | 8.31 | 8.25 | 8.25 | 8.41 | 8.14 | 0.00% | 3.39% | 185699 | 15374万 | 45.25 | 45.9 | -298.21 | | 69 | 众合科技 | 2024-01-08 一 | 8.40 | 8.54 | 8.25 | 8.49 | 8.24 | -3.40% | 4.39% | 240809 | 20100万 | 45.25 | 45.9 | -298.21 | | 70 | 众合科技 | 2024-01-05 五 | 8.92 | 8.90 | 8.54 | 8.99 | 8.49 | -4.04% | 6.97% | 382487 | 33292万 | 46.85 | 47.51 | -308.7 | | 71 | 众合科技 | 2024-01-04 四 | 9.11 | 8.88 | 8.90 | 9.16 | 8.89 | 0.23% | 11.07% | 607005 | 54754万 | 48.82 | 49.51 | -321.71 | | 72 | 众合科技 | 2024-01-03 三 | 8.53 | 8.57 | 8.88 | 8.94 | 8.44 | 3.62% | 9.14% | 501556 | 43804万 | 48.71 | 49.4 | -320.99 | | 73 | 众合科技 | 2024-01-02 二 | 8.65 | 8.66 | 8.57 | 8.70 | 8.56 | -1.04% | 2.44% | 133578 | 11527万 | 47.01 | 47.68 | -309.78 | | 74 | 众合科技 | 2023-12-29 五 | 8.38 | 8.43 | 8.66 | 8.66 | 8.38 | 2.73% | 3.69% | 202319 | 17350万 | 47.5 | 48.18 | -313.03 | | 75 | 众合科技 | 2023-12-28 四 | 8.40 | 8.46 | 8.43 | 8.49 | 8.28 | -0.35% | 2.92% | 160299 | 13499万 | 46.24 | 46.9 | -304.72 | | 76 | 众合科技 | 2023-12-27 三 | 8.40 | 8.24 | 8.46 | 8.55 | 8.32 | 2.67% | 3.44% | 188759 | 15896万 | 46.41 | 47.07 | -305.8 | | 77 | 众合科技 | 2023-12-26 二 | 8.35 | 8.34 | 8.24 | 8.39 | 8.22 | -1.20% | 2.20% | 120817 | 10008万 | 45.2 | 45.84 | -297.85 | | 78 | 众合科技 | 2023-12-25 一 | 8.46 | 8.49 | 8.34 | 8.55 | 8.32 | -1.77% | 3.38% | 185305 | 15547万 | 45.75 | 46.4 | -301.47 | | 79 | 众合科技 | 2023-12-22 五 | 8.72 | 8.63 | 8.49 | 8.79 | 8.44 | -1.62% | 3.54% | 194385 | 16750万 | 46.57 | 47.23 | -306.89 | | 80 | 众合科技 | 2023-12-21 四 | 8.54 | 8.61 | 8.63 | 8.70 | 8.44 | 0.23% | 3.67% | 201420 | 17279万 | 47.34 | 48.01 | -311.95 | | 81 | 众合科技 | 2023-12-20 三 | 8.82 | 8.80 | 8.61 | 8.85 | 8.55 | -2.16% | 3.59% | 196671 | 17061万 | 47.23 | 47.9 | -311.23 | | 82 | 众合科技 | 2023-12-19 二 | 8.88 | 8.84 | 8.80 | 8.94 | 8.73 | -0.45% | 2.55% | 140146 | 12332万 | 48.27 | 48.96 | -318.09 | | 83 | 众合科技 | 2023-12-18 一 | 9.03 | 8.95 | 8.84 | 9.17 | 8.81 | -1.23% | 3.96% | 216961 | 19387万 | 48.49 | 49.18 | -319.54 | | 84 | 众合科技 | 2023-12-15 五 | 9.12 | 9.14 | 8.95 | 9.18 | 8.93 | -2.08% | 5.25% | 288044 | 25914万 | 49.09 | 49.79 | -323.52 | | 85 | 众合科技 | 2023-12-14 四 | 9.44 | 9.31 | 9.14 | 9.49 | 9.10 | -1.83% | 5.30% | 290670 | 26905万 | 50.14 | 50.85 | -330.38 | | 86 | 众合科技 | 2023-12-13 三 | 9.49 | 9.51 | 9.31 | 9.55 | 9.31 | -2.10% | 4.83% | 264864 | 24997万 | 51.07 | 51.79 | -336.53 | | 87 | 众合科技 | 2023-12-12 二 | 9.46 | 9.48 | 9.51 | 9.65 | 9.35 | 0.32% | 6.21% | 340564 | 32318万 | 52.17 | 52.91 | -343.76 | | 88 | 众合科技 | 2023-12-11 一 | 9.27 | 9.36 | 9.48 | 9.49 | 9.27 | 1.28% | 4.29% | 235225 | 22093万 | 52 | 52.74 | -342.67 | | 89 | 众合科技 | 2023-12-08 五 | 9.49 | 9.50 | 9.36 | 9.58 | 9.31 | -1.47% | 4.84% | 265415 | 24938万 | 51.34 | 52.07 | -338.34 | | 90 | 众合科技 | 2023-12-07 四 | 9.59 | 9.51 | 9.50 | 9.80 | 9.43 | -0.11% | 5.67% | 310909 | 29695万 | 52.11 | 52.85 | -343.4 | | 91 | 众合科技 | 2023-12-06 三 | 9.37 | 9.40 | 9.51 | 9.62 | 9.33 | 1.17% | 5.09% | 279410 | 26499万 | 52.17 | 52.91 | -343.76 | | 92 | 众合科技 | 2023-12-05 二 | 9.80 | 9.63 | 9.40 | 9.92 | 9.40 | -2.39% | 6.38% | 349769 | 33498万 | 51.56 | 52.29 | -339.78 | | 93 | 众合科技 | 2023-12-04 一 | 9.52 | 9.58 | 9.63 | 9.81 | 9.50 | 0.52% | 7.49% | 411104 | 39625万 | 52.82 | 53.57 | -348.1 | | 94 | 众合科技 | 2023-12-01 五 | 9.28 | 9.23 | 9.58 | 9.64 | 9.17 | 3.79% | 9.33% | 511575 | 48581万 | 52.55 | 53.3 | -346.29 | | 95 | 众合科技 | 2023-11-30 四 | 9.38 | 9.43 | 9.23 | 9.50 | 8.98 | -2.12% | 10.09% | 553228 | 50888万 | 50.63 | 51.35 | -333.64 | | 96 | 众合科技 | 2023-11-29 三 | 9.58 | 9.71 | 9.43 | 9.66 | 9.11 | -2.88% | 9.98% | 547564 | 51658万 | 51.73 | 52.46 | -340.87 | | 97 | 众合科技 | 2023-11-28 二 | 9.55 | 9.69 | 9.71 | 9.88 | 9.45 | 0.21% | 9.53% | 522733 | 50281万 | 53.26 | 54.02 | -350.99 | | 98 | 众合科技 | 2023-11-24 五 | 10.08 | 10.61 | 9.55 | 10.38 | 9.55 | -9.99% | 23.68% | 1298826 | 128685万 | 52.39 | 53.13 | -345.21 | | 99 | 众合科技 | 2023-11-23 四 | 10.80 | 10.53 | 10.61 | 11.58 | 10.60 | 0.76% | 36.66% | 2011136 | 224228万 | 58.2 | 59.03 | -383.52 | | 100 | 众合科技 | 2023-11-22 三 | 9.47 | 9.57 | 10.53 | 10.53 | 9.46 | 10.03% | 16.91% | 927379 | 95657万 | 57.76 | 58.58 | -380.63 | | 101 | 众合科技 | 2023-11-21 二 | 9.99 | 10.05 | 9.57 | 10.18 | 9.50 | -4.78% | 12.71% | 697025 | 67751万 | 52.5 | 53.24 | -345.93 | | 102 | 众合科技 | 2023-11-20 一 | 9.88 | 10.02 | 10.05 | 10.09 | 9.68 | 0.30% | 12.13% | 665403 | 65882万 | 55.13 | 55.91 | -363.28 | | 103 | 众合科技 | 2023-11-17 五 | 10.00 | 10.48 | 10.02 | 10.21 | 9.85 | -4.39% | 21.82% | 1196806 | 119693万 | 54.96 | 55.74 | -362.19 | | 104 | 众合科技 | 2023-11-16 四 | 9.25 | 9.53 | 10.48 | 10.48 | 9.24 | 9.97% | 25.54% | 1401162 | 143308万 | 57.49 | 58.3 | -378.82 | | 105 | 众合科技 | 2023-11-15 三 | 9.94 | 9.83 | 9.53 | 10.13 | 9.34 | -3.05% | 17.88% | 980755 | 93912万 | 52.28 | 53.02 | -344.48 | | 106 | 众合科技 | 2023-11-14 二 | 9.65 | 9.35 | 9.83 | 10.29 | 9.54 | 5.13% | 19.25% | 1055999 | 104194万 | 53.92 | 54.69 | -355.33 | | 107 | 众合科技 | 2023-11-13 一 | 9.62 | 9.62 | 9.35 | 9.62 | 9.08 | -2.81% | 14.51% | 796068 | 74262万 | 51.29 | 52.02 | -337.98 | | 108 | 众合科技 | 2023-11-10 五 | 9.32 | 9.32 | 9.62 | 9.86 | 9.08 | 3.22% | 18.94% | 1039118 | 98477万 | 52.77 | 53.52 | -347.74 | | 109 | 众合科技 | 2023-11-09 四 | 10.72 | 9.94 | 9.32 | 10.74 | 9.15 | -6.24% | 31.95% | 1752702 | 175261万 | 51.12 | 51.85 | -336.89 | | 110 | 众合科技 | 2023-11-08 三 | 9.49 | 9.04 | 9.94 | 9.94 | 9.20 | 9.96% | 16.74% | 918115 | 88345万 | 54.53 | 55.3 | -359.3 | | 111 | 众合科技 | 2023-11-07 二 | 8.80 | 8.49 | 9.04 | 9.11 | 8.60 | 6.48% | 14.30% | 784143 | 69642万 | 49.59 | 50.29 | -326.77 | | 112 | 众合科技 | 2023-11-06 一 | 8.02 | 7.99 | 8.49 | 8.55 | 8.01 | 6.26% | 7.59% | 416189 | 34752万 | 46.57 | 47.23 | -306.89 | | 113 | 众合科技 | 2023-11-03 五 | 7.74 | 7.72 | 7.99 | 8.01 | 7.74 | 3.50% | 3.20% | 175510 | 13949万 | 43.83 | 44.45 | -288.82 | | 114 | 众合科技 | 2023-11-02 四 | 7.80 | 7.83 | 7.72 | 7.88 | 7.72 | -1.40% | 1.47% | 80908 | 6302万 | 42.35 | 42.95 | -279.06 | | 115 | 众合科技 | 2023-11-01 三 | 7.86 | 7.82 | 7.83 | 7.89 | 7.78 | 0.13% | 1.36% | 74386 | 5823万 | 42.95 | 43.56 | -283.03 | | 116 | 众合科技 | 2023-10-31 二 | 7.89 | 7.92 | 7.82 | 7.99 | 7.76 | -1.26% | 2.43% | 133192 | 10483万 | 42.9 | 43.5 | -282.67 | | 117 | 众合科技 | 2023-10-30 一 | 7.50 | 7.57 | 7.92 | 7.93 | 7.47 | 4.62% | 4.13% | 226590 | 17689万 | 43.44 | 44.06 | -286.29 | | 118 | 众合科技 | 2023-10-27 五 | 7.74 | 7.75 | 7.57 | 7.78 | 7.52 | -2.32% | 3.21% | 176058 | 13395万 | 41.52 | 42.11 | -136.46 | | 119 | 众合科技 | 2023-10-26 四 | 7.81 | 7.90 | 7.75 | 7.82 | 7.63 | -1.90% | 2.76% | 151165 | 11689万 | 42.51 | 43.12 | -139.7 | | 120 | 众合科技 | 2023-10-25 三 | 7.78 | 7.72 | 7.90 | 7.96 | 7.75 | 2.33% | 3.31% | 181724 | 14321万 | 43.33 | 43.95 | -142.41 | | 121 | 众合科技 | 2023-10-24 二 | 7.51 | 7.60 | 7.72 | 7.83 | 7.35 | 1.58% | 3.05% | 167456 | 12741万 | 42.35 | 42.95 | -139.16 | | 122 | 众合科技 | 2023-10-23 一 | 7.60 | 7.65 | 7.60 | 8.16 | 7.46 | -0.65% | 4.23% | 231906 | 18058万 | 41.69 | 42.28 | -137 | | 123 | 众合科技 | 2023-10-20 五 | 7.90 | 7.99 | 7.65 | 7.98 | 7.62 | -4.26% | 3.89% | 213126 | 16520万 | 41.96 | 42.56 | -137.9 | | 124 | 众合科技 | 2023-10-19 四 | 8.22 | 8.25 | 7.99 | 8.27 | 7.97 | -3.15% | 5.11% | 280409 | 22694万 | 43.83 | 44.45 | -144.03 | | 125 | 众合科技 | 2023-10-18 三 | 8.02 | 8.02 | 8.25 | 8.52 | 7.92 | 2.87% | 9.70% | 532073 | 43696万 | 45.25 | 45.9 | -148.72 | | 126 | 众合科技 | 2023-10-17 二 | 7.64 | 7.65 | 8.02 | 8.06 | 7.53 | 4.84% | 5.43% | 297852 | 23455万 | 43.99 | 44.62 | -144.57 | | 127 | 众合科技 | 2023-10-16 一 | 7.70 | 7.69 | 7.65 | 7.72 | 7.60 | -0.52% | 1.51% | 83025 | 6357万 | 41.96 | 42.56 | -137.9 | | 128 | 众合科技 | 2023-10-13 五 | 7.71 | 7.73 | 7.69 | 7.76 | 7.67 | -0.52% | 1.17% | 64237 | 4951万 | 42.18 | 42.78 | -138.62 | | 129 | 众合科技 | 2023-10-12 四 | 7.79 | 7.78 | 7.73 | 7.82 | 7.62 | -0.64% | 1.66% | 91268 | 7038万 | 42.4 | 43 | -139.34 | | 130 | 众合科技 | 2023-10-11 三 | 7.81 | 7.75 | 7.78 | 7.84 | 7.72 | 0.39% | 1.72% | 94194 | 7335万 | 42.68 | 43.28 | -140.25 | | 131 | 众合科技 | 2023-10-10 二 | 7.70 | 7.74 | 7.75 | 7.79 | 7.69 | 0.13% | 1.70% | 93080 | 7211万 | 42.51 | 43.12 | -139.7 | | 132 | 众合科技 | 2023-10-09 一 | 7.88 | 7.82 | 7.74 | 7.88 | 7.66 | -1.02% | 2.21% | 121342 | 9388万 | 42.46 | 43.06 | -139.52 | | 133 | 众合科技 | 2023-09-28 四 | 7.60 | 7.50 | 7.82 | 7.88 | 7.59 | 4.27% | 4.09% | 224441 | 17507万 | 42.9 | 43.5 | -140.97 | | 134 | 众合科技 | 2023-09-27 三 | 7.56 | 7.49 | 7.50 | 7.64 | 7.48 | 0.13% | 1.51% | 83096 | 6269万 | 41.14 | 41.72 | -135.2 | | 135 | 众合科技 | 2023-09-26 二 | 7.62 | 7.62 | 7.49 | 7.62 | 7.49 | -1.71% | 1.21% | 66176 | 4979万 | 41.09 | 41.67 | -135.02 | | 136 | 众合科技 | 2023-09-25 一 | 7.70 | 7.69 | 7.62 | 7.82 | 7.56 | -0.91% | 1.84% | 100928 | 7740万 | 41.8 | 42.39 | -137.36 | | 137 | 众合科技 | 2023-09-22 五 | 7.59 | 7.64 | 7.69 | 7.72 | 7.38 | 0.65% | 3.09% | 169674 | 12794万 | 42.18 | 42.78 | -138.62 | | 138 | 众合科技 | 2023-09-21 四 | 7.44 | 7.41 | 7.64 | 8.00 | 7.40 | 3.10% | 4.63% | 253779 | 19776万 | 41.91 | 42.5 | -137.72 | | 139 | 众合科技 | 2023-09-20 三 | 7.40 | 7.36 | 7.41 | 7.58 | 7.33 | 0.68% | 1.24% | 67821 | 5033万 | 40.65 | 41.22 | -133.58 | | 140 | 众合科技 | 2023-09-19 二 | 7.60 | 7.58 | 7.36 | 7.60 | 7.35 | -2.90% | 1.54% | 84276 | 6251万 | 40.37 | 40.95 | -132.67 | | 141 | 众合科技 | 2023-09-18 一 | 7.57 | 7.61 | 7.58 | 7.65 | 7.50 | -0.39% | 0.97% | 53255 | 4035万 | 41.58 | 42.17 | -136.64 | | 142 | 众合科技 | 2023-09-15 五 | 7.73 | 7.67 | 7.61 | 7.73 | 7.56 | -0.78% | 1.43% | 78609 | 5993万 | 41.74 | 42.34 | -137.18 | | 143 | 众合科技 | 2023-09-14 四 | 7.68 | 7.68 | 7.67 | 7.96 | 7.58 | -0.13% | 2.00% | 109829 | 8470万 | 42.07 | 42.67 | -138.26 | | 144 | 众合科技 | 2023-09-13 三 | 7.82 | 7.94 | 7.68 | 7.89 | 7.62 | -3.27% | 2.70% | 148305 | 11480万 | 42.13 | 42.73 | -138.44 | | 145 | 众合科技 | 2023-09-12 二 | 7.99 | 7.96 | 7.94 | 8.08 | 7.91 | -0.25% | 3.57% | 195645 | 15625万 | 43.55 | 44.17 | -143.13 | | 146 | 众合科技 | 2023-09-11 一 | 7.77 | 7.80 | 7.96 | 8.24 | 7.76 | 2.05% | 4.81% | 264060 | 21032万 | 43.66 | 44.28 | -143.49 | | 147 | 众合科技 | 2023-09-08 五 | 7.58 | 7.62 | 7.80 | 7.89 | 7.56 | 2.36% | 2.66% | 146091 | 11373万 | 42.79 | 43.39 | -140.61 | | 148 | 众合科技 | 2023-09-07 四 | 7.76 | 7.75 | 7.62 | 7.78 | 7.61 | -1.68% | 1.09% | 59520 | 4579万 | 41.8 | 42.39 | -137.36 | | 149 | 众合科技 | 2023-09-06 三 | 7.57 | 7.60 | 7.75 | 7.76 | 7.52 | 1.97% | 1.48% | 81283 | 6244万 | 42.51 | 43.12 | -139.7 | | 150 | 众合科技 | 2023-09-05 二 | 7.62 | 7.62 | 7.60 | 7.67 | 7.56 | -0.26% | 1.10% | 60131 | 4572万 | 41.69 | 42.28 | -137 | | 151 | 众合科技 | 2023-09-04 一 | 7.45 | 7.44 | 7.62 | 7.63 | 7.44 | 2.42% | 1.41% | 77586 | 5868万 | 41.8 | 42.39 | -137.36 | | 152 | 众合科技 | 2023-09-01 五 | 7.48 | 7.43 | 7.44 | 7.48 | 7.40 | 0.13% | 0.63% | 34511 | 2564万 | 40.81 | 41.39 | -134.12 | | 153 | 众合科技 | 2023-08-31 四 | 7.52 | 7.52 | 7.43 | 7.53 | 7.40 | -1.20% | 0.82% | 44798 | 3339万 | 40.76 | 41.34 | -133.94 | | 154 | 众合科技 | 2023-08-30 三 | 7.37 | 7.40 | 7.52 | 7.53 | 7.36 | 1.62% | 1.41% | 77545 | 5798万 | 41.25 | 41.84 | -135.56 | | 155 | 众合科技 | 2023-08-29 二 | 7.20 | 7.21 | 7.40 | 7.43 | 7.19 | 2.64% | 1.27% | 69470 | 5103万 | 40.59 | 41.17 | -133.4 | | 156 | 众合科技 | 2023-08-28 一 | 7.44 | 7.08 | 7.21 | 7.45 | 7.18 | 1.84% | 1.84% | 100905 | 7398万 | 39.55 | 40.11 | -129.97 | | 157 | 众合科技 | 2023-08-25 五 | 7.33 | 7.37 | 7.08 | 7.35 | 7.06 | -3.93% | 1.74% | 95692 | 6879万 | 38.84 | 39.39 | -127.63 | | 158 | 众合科技 | 2023-08-23 三 | 7.59 | 7.63 | 7.44 | 7.59 | 7.44 | -2.49% | 1.15% | 62815 | 4704万 | 40.81 | 41.39 | -134.12 | | 159 | 众合科技 | 2023-08-22 二 | 7.58 | 7.60 | 7.63 | 7.68 | 7.41 | 0.39% | 1.37% | 75033 | 5666万 | 41.85 | 42.45 | 445.99 |
|
行情刷新 | 流通股东
 |
