| 股票名称 | 代码 000970 | 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 | 中科三环 | 2024-05-08 三 | 8.91 | 8.94 | 8.77 | 8.93 | 8.77 | -1.90% | 0.81% | 98491 | 8687万 | 106.62 | 106.62 | 141.35 | 2 | 中科三环 | 2024-05-06 一 | 8.76 | 8.68 | 8.89 | 8.98 | 8.75 | 2.42% | 1.28% | 155009 | 13794万 | 108.08 | 108.08 | 143.28 | 3 | 中科三环 | 2024-04-30 二 | 8.81 | 8.80 | 8.68 | 8.87 | 8.64 | -1.36% | 1.35% | 163989 | 14291万 | 105.52 | 105.52 | 139.9 | 4 | 中科三环 | 2024-04-29 一 | 8.52 | 8.52 | 8.80 | 8.84 | 8.47 | 3.29% | 2.76% | 335345 | 29054万 | 106.98 | 106.98 | 141.83 | 5 | 中科三环 | 2024-04-26 五 | 8.80 | 9.22 | 8.52 | 8.80 | 8.31 | -7.59% | 3.76% | 457088 | 38740万 | 103.58 | 103.58 | 137.32 | 6 | 中科三环 | 2024-04-25 四 | 9.25 | 9.30 | 9.22 | 9.36 | 9.17 | -0.86% | 0.73% | 89187 | 8267万 | 112.09 | 112.09 | 40.71 | 7 | 中科三环 | 2024-04-24 三 | 9.07 | 9.04 | 9.30 | 9.30 | 9.03 | 2.88% | 0.88% | 106860 | 9787万 | 113.06 | 113.06 | 41.07 | 8 | 中科三环 | 2024-04-23 二 | 9.26 | 9.25 | 9.04 | 9.27 | 9.01 | -2.27% | 0.97% | 117898 | 10711万 | 109.9 | 109.9 | 39.92 | 9 | 中科三环 | 2024-04-22 一 | 9.32 | 9.35 | 9.25 | 9.45 | 9.23 | -1.07% | 0.85% | 102981 | 9603万 | 112.45 | 112.45 | 40.85 | 10 | 中科三环 | 2024-04-19 五 | 9.41 | 9.49 | 9.35 | 9.62 | 9.33 | -1.48% | 0.97% | 117899 | 11116万 | 113.67 | 113.67 | 41.29 | 11 | 中科三环 | 2024-04-18 四 | 9.43 | 9.48 | 9.49 | 9.66 | 9.32 | 0.11% | 1.10% | 134304 | 12801万 | 115.37 | 115.37 | 41.91 | 12 | 中科三环 | 2024-04-17 三 | 9.33 | 9.18 | 9.48 | 9.50 | 9.26 | 3.27% | 1.16% | 141164 | 13272万 | 115.25 | 115.25 | 41.86 | 13 | 中科三环 | 2024-04-16 二 | 9.60 | 9.67 | 9.18 | 9.74 | 9.16 | -5.07% | 1.45% | 176776 | 16569万 | 111.6 | 111.6 | 40.54 | 14 | 中科三环 | 2024-04-15 一 | 9.59 | 9.67 | 9.67 | 9.75 | 9.31 | 0.00% | 1.41% | 171186 | 16373万 | 117.56 | 117.56 | 42.7 | 15 | 中科三环 | 2024-04-12 五 | 9.76 | 9.76 | 9.67 | 9.82 | 9.65 | -0.92% | 0.99% | 120847 | 11746万 | 117.56 | 117.56 | 42.7 | 16 | 中科三环 | 2024-04-11 四 | 9.65 | 9.78 | 9.76 | 9.91 | 9.56 | -0.20% | 1.34% | 162684 | 15863万 | 118.65 | 118.65 | 43.1 | 17 | 中科三环 | 2024-04-10 三 | 9.99 | 10.11 | 9.78 | 10.00 | 9.74 | -3.26% | 1.76% | 213431 | 21011万 | 118.9 | 118.9 | 43.19 | 18 | 中科三环 | 2024-04-09 二 | 9.60 | 9.73 | 10.11 | 10.15 | 9.60 | 3.91% | 2.79% | 339431 | 33854万 | 122.91 | 122.91 | 44.64 | 19 | 中科三环 | 2024-04-08 一 | 9.79 | 9.80 | 9.73 | 9.99 | 9.71 | -0.71% | 2.21% | 268129 | 26485万 | 118.29 | 118.29 | 42.97 | 20 | 中科三环 | 2024-04-03 三 | 9.67 | 9.68 | 9.80 | 9.93 | 9.62 | 1.24% | 1.95% | 237448 | 23259万 | 119.14 | 119.14 | 43.28 | 21 | 中科三环 | 2024-04-02 二 | 9.66 | 9.67 | 9.68 | 9.73 | 9.56 | 0.10% | 1.07% | 130411 | 12586万 | 117.68 | 117.68 | 42.75 | 22 | 中科三环 | 2024-04-01 一 | 9.41 | 9.38 | 9.67 | 9.69 | 9.41 | 3.09% | 1.20% | 145741 | 14015万 | 117.56 | 117.56 | 42.7 | 23 | 中科三环 | 2024-03-29 五 | 9.20 | 9.18 | 9.38 | 9.40 | 9.19 | 2.18% | 0.89% | 108399 | 10121万 | 114.04 | 114.04 | 41.42 | 24 | 中科三环 | 2024-03-28 四 | 8.95 | 9.03 | 9.18 | 9.30 | 8.95 | 1.66% | 0.89% | 108078 | 9920万 | 111.6 | 111.6 | 40.54 | 25 | 中科三环 | 2024-03-27 三 | 9.32 | 9.33 | 9.03 | 9.34 | 9.02 | -3.22% | 0.77% | 94185 | 8641万 | 109.78 | 109.78 | 24.12 | 26 | 中科三环 | 2024-03-26 二 | 9.37 | 9.37 | 9.33 | 9.46 | 9.18 | -0.43% | 0.81% | 98089 | 9149万 | 113.43 | 113.43 | 24.92 | 27 | 中科三环 | 2024-03-25 一 | 9.63 | 9.64 | 9.37 | 9.67 | 9.35 | -2.80% | 1.03% | 125306 | 11944万 | 113.91 | 113.91 | 25.03 | 28 | 中科三环 | 2024-03-22 五 | 9.77 | 9.81 | 9.64 | 9.82 | 9.55 | -1.73% | 1.11% | 135238 | 13064万 | 117.2 | 117.2 | 25.75 | 29 | 中科三环 | 2024-03-21 四 | 9.84 | 9.85 | 9.81 | 9.89 | 9.72 | -0.41% | 0.97% | 117652 | 11526万 | 119.26 | 119.26 | 26.21 | 30 | 中科三环 | 2024-03-20 三 | 9.80 | 9.84 | 9.85 | 9.89 | 9.77 | 0.10% | 0.93% | 112864 | 11081万 | 119.75 | 119.75 | 26.31 | 31 | 中科三环 | 2024-03-19 二 | 9.91 | 9.90 | 9.84 | 10.10 | 9.82 | -0.61% | 1.68% | 204786 | 20358万 | 119.63 | 119.63 | 26.29 | 32 | 中科三环 | 2024-03-18 一 | 9.70 | 9.62 | 9.90 | 9.90 | 9.62 | 2.91% | 1.81% | 219530 | 21498万 | 120.36 | 120.36 | 26.45 | 33 | 中科三环 | 2024-03-15 五 | 9.37 | 9.42 | 9.62 | 9.62 | 9.32 | 2.12% | 1.49% | 181383 | 17226万 | 116.95 | 116.95 | 25.7 | 34 | 中科三环 | 2024-03-14 四 | 9.46 | 9.46 | 9.42 | 9.57 | 9.31 | -0.42% | 1.16% | 141230 | 13348万 | 114.52 | 114.52 | 25.16 | 35 | 中科三环 | 2024-03-08 五 | 9.24 | 9.23 | 9.26 | 9.32 | 9.11 | 0.33% | 0.96% | 116829 | 10743万 | 112.58 | 112.58 | 24.74 | 36 | 中科三环 | 2024-03-07 四 | 9.19 | 9.15 | 9.23 | 9.54 | 9.17 | 0.87% | 1.94% | 236137 | 22139万 | 112.21 | 112.21 | 24.66 | 37 | 中科三环 | 2024-03-06 三 | 9.12 | 9.19 | 9.15 | 9.28 | 9.05 | -0.44% | 0.83% | 101195 | 9263万 | 111.24 | 111.24 | 24.44 | 38 | 中科三环 | 2024-03-05 二 | 9.30 | 9.33 | 9.19 | 9.48 | 9.12 | -1.50% | 1.30% | 158616 | 14717万 | 111.73 | 111.73 | 24.55 | 39 | 中科三环 | 2024-03-04 一 | 9.46 | 9.43 | 9.33 | 9.49 | 9.27 | -1.06% | 0.94% | 114503 | 10706万 | 113.43 | 113.43 | 24.92 | 40 | 中科三环 | 2024-03-01 五 | 9.32 | 9.32 | 9.43 | 9.44 | 9.27 | 1.18% | 1.24% | 150674 | 14143万 | 114.64 | 114.64 | 25.19 | 41 | 中科三环 | 2024-02-29 四 | 9.11 | 9.12 | 9.32 | 9.32 | 9.11 | 2.19% | 1.37% | 166947 | 15441万 | 113.31 | 113.31 | 24.9 | 42 | 中科三环 | 2024-02-28 三 | 9.44 | 9.41 | 9.12 | 9.70 | 9.12 | -3.08% | 2.15% | 260800 | 24620万 | 110.87 | 110.87 | 24.36 | 43 | 中科三环 | 2024-02-27 二 | 9.16 | 9.20 | 9.41 | 9.41 | 9.10 | 2.28% | 1.33% | 161805 | 15022万 | 114.4 | 114.4 | 25.14 | 44 | 中科三环 | 2024-02-26 一 | 9.12 | 9.09 | 9.20 | 9.33 | 9.09 | 1.21% | 1.68% | 204528 | 18878万 | 111.85 | 111.85 | 24.58 | 45 | 中科三环 | 2024-02-23 五 | 8.99 | 8.99 | 9.09 | 9.09 | 8.90 | 1.11% | 1.27% | 154140 | 13875万 | 110.51 | 110.51 | 24.28 | 46 | 中科三环 | 2024-02-22 四 | 8.89 | 8.92 | 8.99 | 9.00 | 8.84 | 0.78% | 1.11% | 134688 | 12023万 | 109.29 | 109.29 | 24.02 | 47 | 中科三环 | 2024-02-21 三 | 8.85 | 8.92 | 8.92 | 9.17 | 8.82 | 0.00% | 1.52% | 184541 | 16643万 | 108.44 | 108.44 | 23.83 | 48 | 中科三环 | 2024-02-20 二 | 8.97 | 9.05 | 8.92 | 9.03 | 8.84 | -1.44% | 1.00% | 121402 | 10811万 | 108.44 | 108.44 | 23.83 | 49 | 中科三环 | 2024-02-19 一 | 9.00 | 9.11 | 9.05 | 9.22 | 8.93 | -0.66% | 1.83% | 222714 | 20171万 | 110.02 | 110.02 | 24.18 | 50 | 中科三环 | 2024-02-08 四 | 9.20 | 8.76 | 9.11 | 9.48 | 9.02 | 4.00% | 4.02% | 489082 | 45032万 | 110.75 | 110.75 | 24.34 | 51 | 中科三环 | 2024-02-07 三 | 8.11 | 7.96 | 8.76 | 8.76 | 8.08 | 10.05% | 1.61% | 196023 | 16849万 | 106.5 | 106.5 | 23.4 | 52 | 中科三环 | 2024-02-06 二 | 7.20 | 7.24 | 7.96 | 7.96 | 7.15 | 9.94% | 1.39% | 169354 | 12899万 | 96.77 | 96.77 | 21.26 | 53 | 中科三环 | 2024-02-05 一 | 7.78 | 7.80 | 7.24 | 7.81 | 7.15 | -7.18% | 1.66% | 201434 | 14962万 | 88.02 | 88.02 | 19.34 | 54 | 中科三环 | 2024-02-02 五 | 8.26 | 8.26 | 7.80 | 8.38 | 7.55 | -5.57% | 1.35% | 164432 | 13042万 | 94.83 | 94.83 | 20.84 | 55 | 中科三环 | 2024-02-01 四 | 8.40 | 8.40 | 8.26 | 8.48 | 8.19 | -1.67% | 0.82% | 99414 | 8278万 | 100.42 | 100.42 | 22.07 | 56 | 中科三环 | 2024-01-31 三 | 8.65 | 8.81 | 8.40 | 8.81 | 8.40 | -4.65% | 1.05% | 127467 | 10959万 | 102.12 | 102.12 | 22.44 | 57 | 中科三环 | 2024-01-30 二 | 9.12 | 9.23 | 8.81 | 9.15 | 8.77 | -4.55% | 1.01% | 123006 | 11061万 | 107.11 | 107.11 | 23.54 | 58 | 中科三环 | 2024-01-29 一 | 9.20 | 9.18 | 9.23 | 9.44 | 9.11 | 0.54% | 1.39% | 169288 | 15666万 | 112.21 | 112.21 | 24.66 | 59 | 中科三环 | 2024-01-26 五 | 9.23 | 9.25 | 9.18 | 9.33 | 9.17 | -0.76% | 0.76% | 92752 | 8569万 | 111.6 | 111.6 | 24.52 | 60 | 中科三环 | 2024-01-25 四 | 8.88 | 8.91 | 9.25 | 9.28 | 8.87 | 3.82% | 1.00% | 122069 | 11173万 | 112.45 | 112.45 | 24.71 | 61 | 中科三环 | 2024-01-24 三 | 8.88 | 8.82 | 8.91 | 8.92 | 8.58 | 1.02% | 0.65% | 79366 | 6974万 | 108.32 | 108.32 | 23.8 | 62 | 中科三环 | 2024-01-23 二 | 8.60 | 8.66 | 8.82 | 8.87 | 8.48 | 1.85% | 0.73% | 88670 | 7731万 | 107.23 | 107.23 | 23.56 | 63 | 中科三环 | 2024-01-22 一 | 9.22 | 9.25 | 8.66 | 9.25 | 8.59 | -6.38% | 0.88% | 106458 | 9469万 | 105.28 | 105.28 | 23.13 | 64 | 中科三环 | 2024-01-19 五 | 9.28 | 9.28 | 9.25 | 9.40 | 9.22 | -0.32% | 0.46% | 55687 | 5177万 | 112.45 | 112.45 | 24.71 | 65 | 中科三环 | 2024-01-18 四 | 9.33 | 9.40 | 9.28 | 9.35 | 9.07 | -1.28% | 0.88% | 107002 | 9840万 | 112.82 | 112.82 | 24.79 | 66 | 中科三环 | 2024-01-17 三 | 9.62 | 9.61 | 9.40 | 9.63 | 9.38 | -2.19% | 0.55% | 67289 | 6387万 | 114.28 | 114.28 | 25.11 | 67 | 中科三环 | 2024-01-16 二 | 9.72 | 9.73 | 9.61 | 9.78 | 9.50 | -1.23% | 0.65% | 78484 | 7552万 | 116.83 | 116.83 | 25.67 | 68 | 中科三环 | 2024-01-15 一 | 9.81 | 9.83 | 9.73 | 9.87 | 9.72 | -1.02% | 0.34% | 40854 | 3994万 | 118.29 | 118.29 | 25.99 | 69 | 中科三环 | 2024-01-12 五 | 9.92 | 9.89 | 9.83 | 9.99 | 9.80 | -0.61% | 0.47% | 57417 | 5682万 | 119.51 | 119.51 | 26.26 | 70 | 中科三环 | 2024-01-11 四 | 9.72 | 9.67 | 9.89 | 9.96 | 9.60 | 2.28% | 0.69% | 84289 | 8271万 | 120.24 | 120.24 | 26.42 | 71 | 中科三环 | 2024-01-10 三 | 9.70 | 9.74 | 9.67 | 9.82 | 9.54 | -0.72% | 0.49% | 59453 | 5759万 | 117.56 | 117.56 | 25.83 | 72 | 中科三环 | 2024-01-09 二 | 9.68 | 9.67 | 9.74 | 9.87 | 9.66 | 0.72% | 0.58% | 70688 | 6896万 | 118.41 | 118.41 | 26.02 | 73 | 中科三环 | 2024-01-08 一 | 9.99 | 10.02 | 9.67 | 10.01 | 9.65 | -3.49% | 1.06% | 128808 | 12561万 | 117.56 | 117.56 | 25.83 | 74 | 中科三环 | 2024-01-05 五 | 10.19 | 10.19 | 10.02 | 10.28 | 9.98 | -1.67% | 0.56% | 67567 | 6834万 | 121.82 | 121.82 | 26.77 | 75 | 中科三环 | 2024-01-04 四 | 10.26 | 10.29 | 10.19 | 10.28 | 10.12 | -0.97% | 0.55% | 66338 | 6771万 | 123.88 | 123.88 | 27.22 | 76 | 中科三环 | 2024-01-03 三 | 10.30 | 10.33 | 10.29 | 10.38 | 10.22 | -0.39% | 0.47% | 57011 | 5874万 | 125.1 | 125.1 | 27.49 | 77 | 中科三环 | 2024-01-02 二 | 10.35 | 10.35 | 10.33 | 10.43 | 10.30 | -0.19% | 0.50% | 61210 | 6346万 | 125.58 | 125.58 | 27.6 | 78 | 中科三环 | 2023-12-29 五 | 10.31 | 10.31 | 10.35 | 10.39 | 10.29 | 0.39% | 0.58% | 70580 | 7305万 | 125.83 | 125.83 | 27.65 | 79 | 中科三环 | 2023-12-28 四 | 10.05 | 10.08 | 10.31 | 10.34 | 10.04 | 2.28% | 0.78% | 94665 | 9713万 | 125.34 | 125.34 | 27.54 | 80 | 中科三环 | 2023-12-27 三 | 9.98 | 9.98 | 10.08 | 10.12 | 9.93 | 1.00% | 0.44% | 53131 | 5328万 | 122.55 | 122.55 | 26.93 | 81 | 中科三环 | 2023-12-26 二 | 10.07 | 10.08 | 9.98 | 10.08 | 9.97 | -0.99% | 0.46% | 56182 | 5625万 | 121.33 | 121.33 | 26.66 | 82 | 中科三环 | 2023-12-25 一 | 10.13 | 10.12 | 10.08 | 10.20 | 10.02 | -0.40% | 0.46% | 56206 | 5676万 | 122.55 | 122.55 | 26.93 | 83 | 中科三环 | 2023-12-22 五 | 10.15 | 10.12 | 10.12 | 10.26 | 10.03 | 0.00% | 0.70% | 84956 | 8614万 | 123.03 | 123.03 | 27.03 | 84 | 中科三环 | 2023-12-21 四 | 10.04 | 10.05 | 10.12 | 10.19 | 9.92 | 0.70% | 0.53% | 64802 | 6522万 | 123.03 | 123.03 | 27.03 | 85 | 中科三环 | 2023-12-20 三 | 10.14 | 10.13 | 10.05 | 10.19 | 10.03 | -0.79% | 0.39% | 47691 | 4814万 | 122.18 | 122.18 | 26.85 | 86 | 中科三环 | 2023-12-19 二 | 10.10 | 10.13 | 10.13 | 10.17 | 10.03 | 0.00% | 0.46% | 56332 | 5681万 | 123.15 | 123.15 | 27.06 | 87 | 中科三环 | 2023-12-18 一 | 10.24 | 10.27 | 10.13 | 10.24 | 10.09 | -1.36% | 0.44% | 53034 | 5383万 | 123.15 | 123.15 | 27.06 | 88 | 中科三环 | 2023-12-15 五 | 10.35 | 10.33 | 10.27 | 10.43 | 10.24 | -0.58% | 0.44% | 53934 | 5571万 | 124.86 | 124.86 | 27.44 | 89 | 中科三环 | 2023-12-14 四 | 10.44 | 10.38 | 10.33 | 10.48 | 10.33 | -0.48% | 0.49% | 59319 | 6170万 | 125.58 | 125.58 | 27.6 | 90 | 中科三环 | 2023-12-13 三 | 10.40 | 10.44 | 10.38 | 10.54 | 10.34 | -0.57% | 0.51% | 62037 | 6465万 | 126.19 | 126.19 | 27.73 | 91 | 中科三环 | 2023-12-12 二 | 10.45 | 10.49 | 10.44 | 10.46 | 10.38 | -0.48% | 0.38% | 45927 | 4782万 | 126.92 | 126.92 | 27.89 | 92 | 中科三环 | 2023-12-11 一 | 10.38 | 10.41 | 10.49 | 10.52 | 10.22 | 0.77% | 0.62% | 75688 | 7837万 | 127.53 | 127.53 | 28.02 | 93 | 中科三环 | 2023-12-08 五 | 10.52 | 10.51 | 10.41 | 10.62 | 10.40 | -0.95% | 0.54% | 65109 | 6806万 | 126.56 | 126.56 | 27.81 | 94 | 中科三环 | 2023-12-07 四 | 10.51 | 10.55 | 10.51 | 10.55 | 10.32 | -0.38% | 0.82% | 99435 | 10377万 | 127.77 | 127.77 | 28.08 | 95 | 中科三环 | 2023-12-06 三 | 10.41 | 10.42 | 10.55 | 10.76 | 10.38 | 1.25% | 0.97% | 117757 | 12520万 | 128.26 | 128.26 | 28.18 | 96 | 中科三环 | 2023-12-05 二 | 10.56 | 10.60 | 10.42 | 10.65 | 10.42 | -1.70% | 0.64% | 77852 | 8181万 | 126.68 | 126.68 | 27.84 | 97 | 中科三环 | 2023-12-04 一 | 10.55 | 10.56 | 10.60 | 10.70 | 10.54 | 0.38% | 0.60% | 73502 | 7805万 | 128.87 | 128.87 | 28.32 | 98 | 中科三环 | 2023-12-01 五 | 10.74 | 10.77 | 10.56 | 10.77 | 10.45 | -1.95% | 1.24% | 150405 | 15869万 | 128.38 | 128.38 | 28.21 | 99 | 中科三环 | 2023-11-30 四 | 10.77 | 10.76 | 10.77 | 10.95 | 10.58 | 0.09% | 1.14% | 138126 | 14886万 | 130.93 | 130.93 | 28.77 | 100 | 中科三环 | 2023-11-29 三 | 10.70 | 10.70 | 10.76 | 10.86 | 10.63 | 0.56% | 0.66% | 80430 | 8659万 | 130.81 | 130.81 | 28.74 | 101 | 中科三环 | 2023-11-28 二 | 10.69 | 10.70 | 10.70 | 10.76 | 10.61 | 0.00% | 0.47% | 56980 | 6102万 | 130.08 | 130.08 | 28.58 | 102 | 中科三环 | 2023-11-24 五 | 10.86 | 10.89 | 10.68 | 10.87 | 10.65 | -1.93% | 0.78% | 94915 | 10164万 | 129.84 | 129.84 | 28.53 | 103 | 中科三环 | 2023-11-23 四 | 10.65 | 10.68 | 10.89 | 10.91 | 10.62 | 1.97% | 0.85% | 103748 | 11214万 | 132.39 | 132.39 | 29.09 | 104 | 中科三环 | 2023-11-22 三 | 10.84 | 10.89 | 10.68 | 10.89 | 10.67 | -1.93% | 0.81% | 98520 | 10598万 | 129.84 | 129.84 | 28.53 | 105 | 中科三环 | 2023-11-21 二 | 10.99 | 10.99 | 10.89 | 11.13 | 10.88 | -0.91% | 0.76% | 92695 | 10165万 | 132.39 | 132.39 | 29.09 | 106 | 中科三环 | 2023-11-20 一 | 10.81 | 10.81 | 10.99 | 11.11 | 10.76 | 1.67% | 1.16% | 141234 | 15450万 | 133.61 | 133.61 | 29.36 | 107 | 中科三环 | 2023-11-17 五 | 10.73 | 10.74 | 10.81 | 10.83 | 10.70 | 0.65% | 0.52% | 63723 | 6880万 | 131.42 | 131.42 | 28.88 | 108 | 中科三环 | 2023-11-16 四 | 10.87 | 10.89 | 10.74 | 10.88 | 10.73 | -1.38% | 0.48% | 58305 | 6288万 | 130.57 | 130.57 | 28.69 | 109 | 中科三环 | 2023-11-15 三 | 10.81 | 10.73 | 10.89 | 10.94 | 10.80 | 1.49% | 0.86% | 104194 | 11341万 | 132.39 | 132.39 | 29.09 | 110 | 中科三环 | 2023-11-14 二 | 10.77 | 10.76 | 10.73 | 10.81 | 10.68 | -0.28% | 0.55% | 67212 | 7218万 | 130.45 | 130.45 | 28.66 | 111 | 中科三环 | 2023-11-13 一 | 10.72 | 10.71 | 10.76 | 10.80 | 10.70 | 0.47% | 0.57% | 69460 | 7465万 | 130.81 | 130.81 | 28.74 | 112 | 中科三环 | 2023-11-10 五 | 10.78 | 10.79 | 10.71 | 10.80 | 10.70 | -0.74% | 0.51% | 62284 | 6685万 | 130.2 | 130.2 | 28.61 | 113 | 中科三环 | 2023-11-09 四 | 10.77 | 10.73 | 10.79 | 10.88 | 10.68 | 0.56% | 0.72% | 86949 | 9372万 | 131.18 | 131.18 | 28.82 | 114 | 中科三环 | 2023-11-08 三 | 10.82 | 10.85 | 10.73 | 10.85 | 10.66 | -1.11% | 0.72% | 87979 | 9439万 | 130.45 | 130.45 | 28.66 | 115 | 中科三环 | 2023-11-07 二 | 10.70 | 10.75 | 10.85 | 10.91 | 10.68 | 0.93% | 0.88% | 106590 | 11541万 | 131.91 | 131.91 | 28.98 | 116 | 中科三环 | 2023-11-06 一 | 10.81 | 10.61 | 10.75 | 10.88 | 10.70 | 1.32% | 0.99% | 120422 | 12981万 | 130.69 | 130.69 | 28.72 | 117 | 中科三环 | 2023-11-03 五 | 10.37 | 10.32 | 10.61 | 10.67 | 10.35 | 2.81% | 0.99% | 119874 | 12671万 | 128.99 | 128.99 | 28.34 | 118 | 中科三环 | 2023-11-02 四 | 10.41 | 10.43 | 10.32 | 10.50 | 10.31 | -1.05% | 0.45% | 54894 | 5708万 | 125.46 | 125.46 | 27.57 | 119 | 中科三环 | 2023-11-01 三 | 10.37 | 10.38 | 10.43 | 10.51 | 10.36 | 0.48% | 0.44% | 52992 | 5530万 | 126.8 | 126.8 | 27.86 | 120 | 中科三环 | 2023-10-31 二 | 10.43 | 10.44 | 10.38 | 10.49 | 10.29 | -0.57% | 0.52% | 63784 | 6612万 | 126.19 | 126.19 | 27.73 | 121 | 中科三环 | 2023-10-30 一 | 10.38 | 10.41 | 10.44 | 10.49 | 10.32 | 0.29% | 0.64% | 77542 | 8092万 | 126.92 | 126.92 | 27.89 | 122 | 中科三环 | 2023-10-27 五 | 10.20 | 10.23 | 10.41 | 10.44 | 10.19 | 1.76% | 0.83% | 100799 | 10420万 | 126.56 | 126.56 | 27.81 | 123 | 中科三环 | 2023-10-26 四 | 10.16 | 10.23 | 10.23 | 10.27 | 9.98 | 0.00% | 0.86% | 104687 | 10557万 | 124.37 | 124.37 | 27.33 | 124 | 中科三环 | 2023-10-25 三 | 10.10 | 10.13 | 10.23 | 10.32 | 10.09 | 0.99% | 0.66% | 80258 | 8228万 | 124.37 | 124.37 | 27.33 | 125 | 中科三环 | 2023-10-24 二 | 9.99 | 9.94 | 10.13 | 10.25 | 9.88 | 1.91% | 0.84% | 102163 | 10307万 | 123.15 | 123.15 | 20.34 | 126 | 中科三环 | 2023-10-23 一 | 10.31 | 10.36 | 9.94 | 10.36 | 9.91 | -4.05% | 0.82% | 99994 | 10075万 | 120.84 | 120.84 | 19.96 | 127 | 中科三环 | 2023-10-20 五 | 10.35 | 10.36 | 10.36 | 10.53 | 10.31 | 0.00% | 0.56% | 68274 | 7100万 | 125.95 | 125.95 | 20.81 | 128 | 中科三环 | 2023-10-19 四 | 10.39 | 10.47 | 10.36 | 10.59 | 10.35 | -1.05% | 0.54% | 65100 | 6795万 | 125.95 | 125.95 | 20.81 | 129 | 中科三环 | 2023-10-18 三 | 10.70 | 10.73 | 10.47 | 10.70 | 10.47 | -2.42% | 0.61% | 74623 | 7843万 | 127.29 | 127.29 | 21.03 | 130 | 中科三环 | 2023-10-17 二 | 10.81 | 10.77 | 10.73 | 10.84 | 10.69 | -0.37% | 0.51% | 61629 | 6618万 | 130.45 | 130.45 | 21.55 | 131 | 中科三环 | 2023-10-16 一 | 11.05 | 11.00 | 10.77 | 11.05 | 10.72 | -2.09% | 0.70% | 85007 | 9195万 | 130.93 | 130.93 | 21.63 | 132 | 中科三环 | 2023-10-13 五 | 11.05 | 11.08 | 11.00 | 11.05 | 10.92 | -0.72% | 0.48% | 58716 | 6445万 | 133.73 | 133.73 | 22.09 | 133 | 中科三环 | 2023-10-12 四 | 10.91 | 10.90 | 11.08 | 11.12 | 10.89 | 1.65% | 0.89% | 108473 | 11975万 | 134.7 | 134.7 | 22.25 | 134 | 中科三环 | 2023-10-11 三 | 10.86 | 10.84 | 10.90 | 11.09 | 10.82 | 0.55% | 0.73% | 88877 | 9715万 | 132.51 | 132.51 | 21.89 | 135 | 中科三环 | 2023-10-10 二 | 10.85 | 10.84 | 10.84 | 10.97 | 10.83 | 0.00% | 0.45% | 54310 | 5916万 | 131.78 | 131.78 | 21.77 | 136 | 中科三环 | 2023-10-09 一 | 10.87 | 10.88 | 10.84 | 10.90 | 10.75 | -0.37% | 0.44% | 53282 | 5765万 | 131.78 | 131.78 | 21.77 | 137 | 中科三环 | 2023-09-28 四 | 10.84 | 10.84 | 10.88 | 10.93 | 10.83 | 0.37% | 0.48% | 58142 | 6325万 | 132.27 | 132.27 | 21.85 | 138 | 中科三环 | 2023-09-27 三 | 10.73 | 10.75 | 10.84 | 10.94 | 10.69 | 0.84% | 0.48% | 58260 | 6324万 | 131.78 | 131.78 | 21.77 | 139 | 中科三环 | 2023-09-26 二 | 10.82 | 10.82 | 10.75 | 10.83 | 10.73 | -0.65% | 0.32% | 38700 | 4166万 | 130.69 | 130.69 | 21.59 | 140 | 中科三环 | 2023-09-25 一 | 10.90 | 10.90 | 10.82 | 10.94 | 10.78 | -0.73% | 0.35% | 43042 | 4663万 | 131.54 | 131.54 | 21.73 | 141 | 中科三环 | 2023-09-22 五 | 10.74 | 10.69 | 10.90 | 10.92 | 10.66 | 1.96% | 0.52% | 63002 | 6816万 | 132.51 | 132.51 | 21.89 | 142 | 中科三环 | 2023-09-21 四 | 10.75 | 10.78 | 10.69 | 10.83 | 10.66 | -0.83% | 0.42% | 50691 | 5442万 | 129.96 | 129.96 | 21.47 | 143 | 中科三环 | 2023-09-20 三 | 10.85 | 10.91 | 10.78 | 10.91 | 10.76 | -1.19% | 0.39% | 47694 | 5163万 | 131.06 | 131.06 | 21.65 | 144 | 中科三环 | 2023-09-19 二 | 11.00 | 11.04 | 10.91 | 11.00 | 10.84 | -1.18% | 0.45% | 54267 | 5916万 | 132.64 | 132.64 | 21.91 | 145 | 中科三环 | 2023-09-18 一 | 10.91 | 10.92 | 11.04 | 11.12 | 10.82 | 1.10% | 0.58% | 70716 | 7798万 | 134.22 | 134.22 | 22.17 | 146 | 中科三环 | 2023-09-15 五 | 10.91 | 10.86 | 10.92 | 11.00 | 10.85 | 0.55% | 0.43% | 52289 | 5712万 | 132.76 | 132.76 | 21.93 | 147 | 中科三环 | 2023-09-14 四 | 10.95 | 10.97 | 10.86 | 10.99 | 10.81 | -1.00% | 0.49% | 59709 | 6501万 | 132.03 | 132.03 | 21.81 | 148 | 中科三环 | 2023-09-13 三 | 11.09 | 11.13 | 10.97 | 11.13 | 10.90 | -1.44% | 0.59% | 71250 | 7834万 | 133.37 | 133.37 | 22.03 | 149 | 中科三环 | 2023-09-12 二 | 11.20 | 11.14 | 11.13 | 11.20 | 11.10 | -0.09% | 0.44% | 53033 | 5911万 | 135.31 | 135.31 | 22.35 | 150 | 中科三环 | 2023-09-11 一 | 10.96 | 10.97 | 11.14 | 11.22 | 10.91 | 1.55% | 0.73% | 89312 | 9916万 | 135.43 | 135.43 | 22.37 | 151 | 中科三环 | 2023-09-08 五 | 10.95 | 10.99 | 10.97 | 11.03 | 10.92 | -0.18% | 0.42% | 51390 | 5642万 | 133.37 | 133.37 | 22.03 | 152 | 中科三环 | 2023-09-07 四 | 11.17 | 11.17 | 10.99 | 11.17 | 10.90 | -1.61% | 0.96% | 116379 | 12812万 | 133.61 | 133.61 | 22.07 | 153 | 中科三环 | 2023-09-06 三 | 11.10 | 11.08 | 11.17 | 11.20 | 11.00 | 0.81% | 0.76% | 92178 | 10249万 | 135.8 | 135.8 | 22.43 | 154 | 中科三环 | 2023-09-05 二 | 11.13 | 11.15 | 11.08 | 11.13 | 11.03 | -0.63% | 0.51% | 62303 | 6891万 | 134.7 | 134.7 | 22.25 | 155 | 中科三环 | 2023-09-04 一 | 10.96 | 10.93 | 11.15 | 11.17 | 10.90 | 2.01% | 0.92% | 111423 | 12336万 | 135.55 | 135.55 | 22.39 | 156 | 中科三环 | 2023-09-01 五 | 10.91 | 10.88 | 10.93 | 10.98 | 10.85 | 0.46% | 0.47% | 57418 | 6269万 | 132.88 | 132.88 | 21.95 | 157 | 中科三环 | 2023-08-31 四 | 10.95 | 10.97 | 10.88 | 11.05 | 10.85 | -0.82% | 0.51% | 62604 | 6821万 | 132.27 | 132.27 | 21.85 | 158 | 中科三环 | 2023-08-30 三 | 10.86 | 10.89 | 10.97 | 11.14 | 10.86 | 0.73% | 0.92% | 112139 | 12349万 | 133.37 | 133.37 | 22.03 | 159 | 中科三环 | 2023-08-29 二 | 10.58 | 10.57 | 10.89 | 10.96 | 10.55 | 3.03% | 1.09% | 133026 | 14371万 | 132.39 | 132.39 | 21.87 | 160 | 中科三环 | 2023-08-28 一 | 10.96 | 10.48 | 10.57 | 11.02 | 10.54 | 0.86% | 1.13% | 136884 | 14752万 | 128.5 | 128.5 | 21.23 | 161 | 中科三环 | 2023-08-25 五 | 10.72 | 10.72 | 10.48 | 10.73 | 10.47 | -2.24% | 0.75% | 90678 | 9612万 | 127.41 | 127.41 | 21.05 | 162 | 中科三环 | 2023-08-23 三 | 11.02 | 11.06 | 10.80 | 11.04 | 10.76 | -2.35% | 0.69% | 84200 | 9151万 | 131.3 | 131.3 | 21.69 | 163 | 中科三环 | 2023-08-22 二 | 11.12 | 11.05 | 11.06 | 11.17 | 10.84 | 0.09% | 0.78% | 94523 | 10418万 | 134.46 | 134.46 | 22.21 |
|
行情刷新 | 流通股东
|