| 股票名称 | 代码 001256 | 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 | 炜冈科技 | 2023-08-22 二 | 18.59 | 18.68 | 18.30 | 18.67 | 18.00 | -2.03% | 5.69% | 20289 | 3716万 | 6.52 | 26.1 | 31.56 | 2 | 炜冈科技 | 2023-08-23 三 | 18.29 | 18.30 | 17.56 | 18.29 | 17.56 | -4.04% | 4.89% | 17438 | 3115万 | 6.26 | 25.04 | 30.29 | 3 | 炜冈科技 | 2023-08-25 五 | 17.36 | 17.36 | 16.64 | 17.37 | 16.58 | -4.15% | 4.03% | 14374 | 2440万 | 5.93 | 23.73 | 28.7 | 4 | 炜冈科技 | 2023-08-28 一 | 17.55 | 16.64 | 17.03 | 17.72 | 16.93 | 2.34% | 4.97% | 17732 | 3077万 | 6.07 | 24.29 | 29.37 | 5 | 炜冈科技 | 2023-08-29 二 | 17.20 | 17.03 | 18.36 | 18.39 | 17.16 | 7.81% | 8.94% | 31885 | 5740万 | 6.55 | 26.18 | 30.5 | 6 | 炜冈科技 | 2023-08-30 三 | 18.45 | 18.36 | 18.45 | 18.70 | 18.33 | 0.49% | 5.57% | 19845 | 3670万 | 6.58 | 26.31 | 30.64 | 7 | 炜冈科技 | 2023-08-31 四 | 18.54 | 18.45 | 18.48 | 18.61 | 18.34 | 0.16% | 2.42% | 8628 | 1591万 | 6.59 | 26.35 | 30.69 | 8 | 炜冈科技 | 2023-09-01 五 | 18.48 | 18.48 | 18.56 | 18.59 | 18.31 | 0.43% | 2.70% | 9638 | 1780万 | 6.62 | 26.47 | 30.83 | 9 | 炜冈科技 | 2023-09-04 一 | 18.56 | 18.56 | 18.68 | 18.69 | 18.46 | 0.65% | 3.18% | 11354 | 2112万 | 6.66 | 26.64 | 31.03 | 10 | 炜冈科技 | 2023-09-05 二 | 18.69 | 18.68 | 18.76 | 18.88 | 18.61 | 0.43% | 3.60% | 12839 | 2407万 | 6.69 | 26.75 | 31.16 | 11 | 炜冈科技 | 2023-09-06 三 | 18.81 | 18.76 | 18.67 | 18.83 | 18.60 | -0.48% | 2.43% | 8662 | 1619万 | 6.66 | 26.63 | 31.01 | 12 | 炜冈科技 | 2023-09-07 四 | 18.66 | 18.67 | 18.37 | 18.70 | 18.37 | -1.61% | 2.59% | 9220 | 1707万 | 6.55 | 26.2 | 30.51 | 13 | 炜冈科技 | 2023-09-08 五 | 18.61 | 18.37 | 18.45 | 18.69 | 18.33 | 0.44% | 1.97% | 7021 | 1297万 | 6.58 | 26.31 | 30.64 | 14 | 炜冈科技 | 2023-09-11 一 | 18.45 | 18.45 | 18.55 | 18.63 | 18.28 | 0.54% | 2.32% | 8279 | 1533万 | 6.61 | 26.45 | 30.81 | 15 | 炜冈科技 | 2023-09-12 二 | 18.55 | 18.55 | 18.59 | 18.69 | 18.33 | 0.22% | 2.17% | 7723 | 1430万 | 6.63 | 26.51 | 30.88 | 16 | 炜冈科技 | 2023-09-13 三 | 18.47 | 18.59 | 18.30 | 18.48 | 18.11 | -1.56% | 2.78% | 9901 | 1807万 | 6.52 | 26.1 | 30.4 | 17 | 炜冈科技 | 2023-09-14 四 | 18.25 | 18.30 | 18.01 | 18.27 | 17.88 | -1.58% | 2.36% | 8402 | 1516万 | 6.42 | 25.68 | 29.91 | 18 | 炜冈科技 | 2023-09-15 五 | 18.01 | 18.01 | 17.83 | 18.13 | 17.78 | -1.00% | 1.63% | 5828 | 1044万 | 6.36 | 25.43 | 29.62 | 19 | 炜冈科技 | 2023-09-18 一 | 17.88 | 17.83 | 18.25 | 18.42 | 17.59 | 2.36% | 2.35% | 8374 | 1521万 | 6.51 | 26.03 | 30.31 | 20 | 炜冈科技 | 2023-09-19 二 | 18.25 | 18.25 | 17.94 | 18.30 | 17.91 | -1.70% | 2.18% | 7757 | 1402万 | 6.4 | 25.58 | 29.8 | 21 | 炜冈科技 | 2023-09-20 三 | 18.38 | 17.94 | 18.21 | 18.57 | 17.99 | 1.51% | 5.14% | 18327 | 3347万 | 6.49 | 25.97 | 30.25 | 22 | 炜冈科技 | 2023-09-21 四 | 18.04 | 18.21 | 17.75 | 18.20 | 17.70 | -2.53% | 3.32% | 11852 | 2122万 | 6.33 | 25.31 | 29.48 | 23 | 炜冈科技 | 2023-09-22 五 | 17.75 | 17.75 | 18.04 | 18.07 | 17.63 | 1.63% | 2.59% | 9231 | 1655万 | 6.43 | 25.73 | 29.96 | 24 | 炜冈科技 | 2023-09-25 一 | 18.12 | 18.04 | 17.91 | 18.16 | 17.82 | -0.72% | 1.55% | 5525 | 991万 | 6.39 | 25.54 | 29.75 | 25 | 炜冈科技 | 2023-09-26 二 | 17.88 | 17.91 | 18.09 | 18.19 | 17.73 | 1.01% | 1.87% | 6673 | 1201万 | 6.45 | 25.8 | 30.05 | 26 | 炜冈科技 | 2023-09-27 三 | 18.15 | 18.09 | 18.41 | 18.63 | 18.00 | 1.77% | 5.26% | 18755 | 3455万 | 6.56 | 26.25 | 30.58 | 27 | 炜冈科技 | 2023-09-28 四 | 18.41 | 18.41 | 18.37 | 18.57 | 18.24 | -0.22% | 2.12% | 7546 | 1385万 | 6.55 | 26.2 | 30.51 | 28 | 炜冈科技 | 2023-10-09 一 | 18.34 | 18.37 | 17.92 | 18.54 | 17.85 | -2.45% | 3.52% | 12544 | 2260万 | 6.39 | 25.56 | 29.76 | 29 | 炜冈科技 | 2023-10-10 二 | 18.05 | 17.92 | 17.91 | 18.13 | 17.87 | -0.06% | 2.10% | 7492 | 1348万 | 6.39 | 25.54 | 29.75 | 30 | 炜冈科技 | 2023-10-11 三 | 18.01 | 17.91 | 17.99 | 18.11 | 17.85 | 0.45% | 1.90% | 6757 | 1214万 | 6.41 | 25.66 | 29.88 | 31 | 炜冈科技 | 2023-10-12 四 | 18.07 | 17.99 | 18.07 | 18.10 | 17.84 | 0.44% | 2.11% | 7537 | 1356万 | 6.44 | 25.77 | 30.01 | 32 | 炜冈科技 | 2023-10-13 五 | 18.07 | 18.07 | 17.84 | 18.12 | 17.76 | -1.27% | 2.87% | 10232 | 1829万 | 6.36 | 25.44 | 29.63 | 33 | 炜冈科技 | 2023-10-16 一 | 17.85 | 17.84 | 17.72 | 17.98 | 17.62 | -0.67% | 2.17% | 7726 | 1366万 | 6.32 | 25.27 | 29.43 | 34 | 炜冈科技 | 2023-10-17 二 | 17.84 | 17.72 | 17.68 | 17.84 | 17.61 | -0.23% | 1.49% | 5300 | 938万 | 6.3 | 25.21 | 29.37 | 35 | 炜冈科技 | 2023-10-18 三 | 17.72 | 17.68 | 17.28 | 17.72 | 17.28 | -2.26% | 1.85% | 6603 | 1149万 | 6.16 | 24.64 | 28.7 | 36 | 炜冈科技 | 2023-10-19 四 | 17.23 | 17.28 | 17.24 | 17.70 | 17.23 | -0.23% | 1.63% | 5800 | 1011万 | 6.15 | 24.59 | 28.64 | 37 | 炜冈科技 | 2023-10-20 五 | 17.20 | 17.24 | 17.09 | 17.43 | 17.07 | -0.87% | 1.89% | 6751 | 1160万 | 6.09 | 24.37 | 28.39 | 38 | 炜冈科技 | 2023-10-23 一 | 17.24 | 17.09 | 16.43 | 17.24 | 16.37 | -3.86% | 3.52% | 12557 | 2088万 | 5.86 | 23.43 | 27.29 | 39 | 炜冈科技 | 2023-10-24 二 | 16.57 | 16.43 | 17.25 | 17.27 | 16.52 | 4.99% | 3.76% | 13423 | 2285万 | 6.15 | 24.6 | 28.65 | 40 | 炜冈科技 | 2023-10-25 三 | 17.45 | 17.25 | 17.45 | 17.47 | 17.08 | 1.16% | 1.88% | 6701 | 1164万 | 6.22 | 24.89 | 28.98 | 41 | 炜冈科技 | 2023-10-26 四 | 17.44 | 17.45 | 17.68 | 17.74 | 17.24 | 1.32% | 2.24% | 7979 | 1395万 | 6.3 | 25.21 | 29.37 | 42 | 炜冈科技 | 2023-10-27 五 | 17.69 | 17.68 | 17.77 | 17.90 | 17.62 | 0.51% | 2.72% | 9707 | 1726万 | 6.34 | 25.34 | 29.52 | 43 | 炜冈科技 | 2023-10-30 一 | 18.06 | 17.77 | 17.84 | 18.06 | 17.54 | 0.39% | 3.34% | 11919 | 2118万 | 6.36 | 25.44 | 29.63 | 44 | 炜冈科技 | 2023-10-31 二 | 17.75 | 17.84 | 17.68 | 17.90 | 17.56 | -0.90% | 2.48% | 8827 | 1564万 | 6.3 | 25.21 | 30.21 | 45 | 炜冈科技 | 2023-11-01 三 | 17.64 | 17.68 | 18.09 | 18.23 | 17.64 | 2.32% | 3.76% | 13394 | 2413万 | 6.45 | 25.8 | 30.91 | 46 | 炜冈科技 | 2023-11-02 四 | 18.05 | 18.09 | 17.74 | 18.12 | 17.69 | -1.93% | 2.21% | 7862 | 1405万 | 6.32 | 25.3 | 30.31 | 47 | 炜冈科技 | 2023-11-03 五 | 17.83 | 17.74 | 18.07 | 18.20 | 17.75 | 1.86% | 2.71% | 9673 | 1750万 | 6.44 | 25.77 | 30.88 | 48 | 炜冈科技 | 2023-11-06 一 | 18.26 | 18.07 | 18.15 | 18.26 | 18.03 | 0.44% | 2.24% | 7990 | 1448万 | 6.47 | 25.88 | 31.01 | 49 | 炜冈科技 | 2023-11-07 二 | 18.15 | 18.15 | 18.13 | 18.16 | 17.94 | -0.11% | 2.47% | 8818 | 1591万 | 6.46 | 25.86 | 30.98 | 50 | 炜冈科技 | 2023-11-08 三 | 18.11 | 18.13 | 18.12 | 18.18 | 18.00 | -0.06% | 1.59% | 5680 | 1027万 | 6.46 | 25.84 | 30.96 | 51 | 炜冈科技 | 2023-11-09 四 | 18.27 | 18.12 | 18.09 | 18.27 | 17.98 | -0.17% | 1.55% | 5536 | 1000万 | 6.45 | 25.8 | 30.91 | 52 | 炜冈科技 | 2023-11-10 五 | 18.02 | 18.09 | 18.18 | 18.20 | 17.96 | 0.50% | 1.67% | 5942 | 1077万 | 6.48 | 25.93 | 31.06 | 53 | 炜冈科技 | 2023-11-13 一 | 18.27 | 18.18 | 18.43 | 18.45 | 18.10 | 1.38% | 3.33% | 11884 | 2179万 | 6.57 | 26.28 | 31.49 | 54 | 炜冈科技 | 2023-11-14 二 | 18.43 | 18.43 | 18.59 | 18.62 | 18.35 | 0.87% | 3.95% | 14089 | 2607万 | 6.63 | 26.51 | 31.76 | 55 | 炜冈科技 | 2023-11-15 三 | 18.65 | 18.59 | 18.43 | 18.68 | 18.42 | -0.86% | 3.01% | 10731 | 1985万 | 6.57 | 26.28 | 31.49 | 56 | 炜冈科技 | 2023-11-16 四 | 18.39 | 18.43 | 18.22 | 18.56 | 18.20 | -1.14% | 1.88% | 6708 | 1228万 | 6.5 | 25.98 | 31.13 | 57 | 炜冈科技 | 2023-11-17 五 | 18.21 | 18.22 | 18.35 | 18.38 | 18.12 | 0.71% | 2.24% | 7986 | 1459万 | 6.54 | 26.17 | 31.35 | 58 | 炜冈科技 | 2023-11-20 一 | 18.35 | 18.35 | 18.53 | 18.54 | 18.31 | 0.98% | 2.06% | 7342 | 1356万 | 6.61 | 26.43 | 31.66 | 59 | 炜冈科技 | 2023-11-21 二 | 18.53 | 18.53 | 18.35 | 18.57 | 18.26 | -0.97% | 3.23% | 11507 | 2118万 | 6.54 | 26.17 | 31.35 | 60 | 炜冈科技 | 2023-11-22 三 | 18.28 | 18.35 | 18.27 | 18.46 | 18.22 | -0.44% | 2.72% | 9715 | 1782万 | 6.51 | 26.06 | 31.22 | 61 | 炜冈科技 | 2023-11-23 四 | 18.28 | 18.27 | 18.49 | 18.51 | 18.26 | 1.20% | 3.22% | 11487 | 2117万 | 6.59 | 26.37 | 31.59 | 62 | 炜冈科技 | 2023-11-24 五 | 18.41 | 18.49 | 18.11 | 18.47 | 17.95 | -2.06% | 3.67% | 13077 | 2368万 | 6.46 | 25.83 | 30.94 | 63 | 炜冈科技 | 2023-11-27 一 | 18.11 | 18.11 | 18.31 | 18.38 | 18.01 | 1.10% | 3.51% | 12508 | 2277万 | 6.53 | 26.11 | 31.29 | 64 | 炜冈科技 | 2023-11-28 二 | 18.31 | 18.31 | 18.45 | 18.49 | 18.03 | 0.76% | 3.87% | 13804 | 2535万 | 6.58 | 26.31 | 31.52 | 65 | 炜冈科技 | 2023-11-29 三 | 18.41 | 18.45 | 18.40 | 18.53 | 18.33 | -0.27% | 2.93% | 10448 | 1926万 | 6.56 | 26.24 | 31.44 | 66 | 炜冈科技 | 2023-11-30 四 | 18.41 | 18.40 | 18.18 | 18.49 | 18.02 | -1.20% | 2.71% | 9667 | 1757万 | 6.48 | 25.93 | 31.06 | 67 | 炜冈科技 | 2023-12-01 五 | 18.21 | 18.18 | 18.17 | 18.26 | 18.00 | -0.06% | 2.72% | 9708 | 1761万 | 6.48 | 25.91 | 31.05 | 68 | 炜冈科技 | 2023-12-04 一 | 18.18 | 18.17 | 18.24 | 18.28 | 18.10 | 0.39% | 1.72% | 6115 | 1113万 | 6.5 | 26.01 | 31.17 | 69 | 炜冈科技 | 2023-12-05 二 | 18.19 | 18.24 | 18.00 | 18.28 | 18.00 | -1.32% | 2.53% | 9016 | 1634万 | 6.42 | 25.67 | 30.76 | 70 | 炜冈科技 | 2023-12-06 三 | 18.05 | 18.00 | 18.12 | 18.34 | 18.05 | 0.67% | 2.45% | 8721 | 1587万 | 6.46 | 25.84 | 30.96 | 71 | 炜冈科技 | 2023-12-07 四 | 18.26 | 18.12 | 17.84 | 18.26 | 17.69 | -1.55% | 2.82% | 10066 | 1802万 | 6.36 | 25.44 | 30.48 | 72 | 炜冈科技 | 2023-12-08 五 | 17.96 | 17.84 | 17.45 | 18.05 | 17.44 | -2.19% | 2.89% | 10308 | 1822万 | 6.22 | 24.89 | 29.82 | 73 | 炜冈科技 | 2023-12-11 一 | 17.39 | 17.45 | 17.71 | 17.76 | 17.30 | 1.49% | 3.85% | 13730 | 2414万 | 6.31 | 25.26 | 30.26 | 74 | 炜冈科技 | 2023-12-12 二 | 17.77 | 17.71 | 17.73 | 17.77 | 17.49 | 0.11% | 1.90% | 6787 | 1196万 | 6.32 | 25.29 | 30.29 | 75 | 炜冈科技 | 2023-12-13 三 | 17.69 | 17.73 | 17.94 | 18.12 | 17.60 | 1.18% | 2.81% | 10001 | 1791万 | 6.4 | 25.58 | 30.65 | 76 | 炜冈科技 | 2023-12-14 四 | 17.88 | 17.94 | 17.86 | 18.13 | 17.81 | -0.45% | 2.50% | 8921 | 1602万 | 6.37 | 25.47 | 30.52 | 77 | 炜冈科技 | 2023-12-15 五 | 17.87 | 17.86 | 17.83 | 17.92 | 17.70 | -0.17% | 1.34% | 4764 | 848万 | 6.36 | 25.43 | 30.47 | 78 | 炜冈科技 | 2023-12-18 一 | 17.83 | 17.83 | 17.66 | 17.99 | 17.61 | -0.95% | 2.10% | 7492 | 1330万 | 6.3 | 25.19 | 30.18 | 79 | 炜冈科技 | 2023-12-19 二 | 17.83 | 17.66 | 17.80 | 18.01 | 17.58 | 0.79% | 3.18% | 11339 | 2016万 | 6.35 | 25.39 | 30.41 | 80 | 炜冈科技 | 2023-12-20 三 | 17.93 | 17.80 | 17.91 | 18.07 | 17.77 | 0.62% | 2.55% | 9098 | 1633万 | 6.39 | 25.54 | 30.6 | 81 | 炜冈科技 | 2023-12-21 四 | 17.90 | 17.91 | 18.15 | 18.24 | 17.41 | 1.34% | 3.81% | 13593 | 2432万 | 6.47 | 25.88 | 31.01 | 82 | 炜冈科技 | 2023-12-22 五 | 18.16 | 18.15 | 17.74 | 18.26 | 17.71 | -2.26% | 3.01% | 10730 | 1927万 | 6.32 | 25.3 | 30.31 | 83 | 炜冈科技 | 2023-12-25 一 | 17.75 | 17.74 | 17.58 | 17.84 | 17.43 | -0.90% | 3.17% | 11295 | 1985万 | 6.27 | 25.07 | 30.04 | 84 | 炜冈科技 | 2023-12-26 二 | 17.92 | 17.58 | 17.36 | 17.92 | 17.33 | -1.25% | 2.70% | 9641 | 1680万 | 6.19 | 24.76 | 29.66 | 85 | 炜冈科技 | 2023-12-27 三 | 17.48 | 17.36 | 17.59 | 17.70 | 17.28 | 1.32% | 1.89% | 6735 | 1180万 | 6.27 | 25.09 | 30.06 | 86 | 炜冈科技 | 2023-12-28 四 | 17.60 | 17.59 | 18.14 | 18.20 | 17.52 | 3.13% | 3.13% | 11160 | 2005万 | 6.47 | 25.87 | 31 | 87 | 炜冈科技 | 2023-12-29 五 | 18.14 | 18.14 | 18.51 | 18.55 | 17.99 | 2.04% | 4.25% | 15142 | 2776万 | 6.6 | 26.4 | 31.63 | 88 | 炜冈科技 | 2024-01-02 二 | 18.51 | 18.51 | 18.64 | 18.74 | 18.45 | 0.70% | 6.53% | 23287 | 4332万 | 6.65 | 26.58 | 31.85 | 89 | 炜冈科技 | 2024-01-03 三 | 18.75 | 18.64 | 18.46 | 18.80 | 18.36 | -0.97% | 3.45% | 12283 | 2273万 | 6.58 | 26.33 | 31.54 | 90 | 炜冈科技 | 2024-01-04 四 | 18.43 | 18.46 | 18.54 | 18.62 | 18.41 | 0.43% | 2.99% | 10657 | 1974万 | 6.61 | 26.44 | 31.68 | 91 | 炜冈科技 | 2024-01-05 五 | 18.53 | 18.54 | 18.52 | 18.70 | 18.46 | -0.11% | 3.69% | 13157 | 2439万 | 6.6 | 26.41 | 31.64 | 92 | 炜冈科技 | 2024-01-08 一 | 18.55 | 18.52 | 18.42 | 18.67 | 18.34 | -0.54% | 2.56% | 9130 | 1684万 | 6.57 | 26.27 | 31.47 | 93 | 炜冈科技 | 2024-01-09 二 | 18.45 | 18.42 | 18.64 | 18.75 | 18.45 | 1.19% | 5.23% | 18656 | 3474万 | 6.65 | 26.58 | 31.85 | 94 | 炜冈科技 | 2024-01-10 三 | 18.72 | 18.64 | 18.57 | 18.76 | 18.42 | -0.38% | 4.03% | 14372 | 2676万 | 6.62 | 26.48 | 31.73 | 95 | 炜冈科技 | 2024-01-11 四 | 18.57 | 18.57 | 18.54 | 18.70 | 18.51 | -0.16% | 3.71% | 13231 | 2461万 | 6.61 | 26.44 | 31.68 | 96 | 炜冈科技 | 2024-01-12 五 | 18.55 | 18.54 | 18.53 | 18.78 | 18.53 | -0.05% | 3.37% | 12002 | 2234万 | 6.61 | 26.43 | 31.66 | 97 | 炜冈科技 | 2024-01-15 一 | 18.55 | 18.53 | 18.47 | 18.62 | 18.30 | -0.32% | 2.56% | 9125 | 1685万 | 6.59 | 26.34 | 31.56 | 98 | 炜冈科技 | 2024-01-16 二 | 18.51 | 18.47 | 18.35 | 18.57 | 18.12 | -0.65% | 2.48% | 8844 | 1619万 | 6.54 | 26.17 | 31.35 | 99 | 炜冈科技 | 2024-01-17 三 | 18.25 | 18.35 | 17.97 | 18.47 | 17.95 | -2.07% | 2.31% | 8250 | 1502万 | 6.41 | 25.63 | 30.7 | 100 | 炜冈科技 | 2024-01-18 四 | 17.94 | 17.97 | 17.53 | 17.98 | 16.97 | -2.45% | 4.60% | 16414 | 2854万 | 6.25 | 25 | 29.95 | 101 | 炜冈科技 | 2024-01-19 五 | 17.49 | 17.53 | 17.08 | 17.52 | 17.00 | -2.57% | 3.39% | 12088 | 2079万 | 6.09 | 24.36 | 29.18 | 102 | 炜冈科技 | 2024-01-22 一 | 17.04 | 17.08 | 15.82 | 17.16 | 15.72 | -7.38% | 4.77% | 17012 | 2787万 | 5.64 | 22.56 | 27.03 | 103 | 炜冈科技 | 2024-01-23 二 | 15.73 | 15.82 | 15.42 | 16.42 | 15.21 | -2.53% | 5.33% | 18987 | 2920万 | 5.5 | 21.99 | 26.35 | 104 | 炜冈科技 | 2024-01-24 三 | 15.32 | 15.42 | 15.50 | 15.63 | 14.86 | 0.52% | 5.27% | 18779 | 2873万 | 5.53 | 22.1 | 26.48 | 105 | 炜冈科技 | 2024-01-25 四 | 15.52 | 15.50 | 16.59 | 16.67 | 15.52 | 7.03% | 5.62% | 20044 | 3237万 | 5.91 | 23.66 | 28.35 | 106 | 炜冈科技 | 2024-01-26 五 | 16.65 | 16.59 | 16.77 | 17.02 | 16.57 | 1.08% | 4.58% | 16318 | 2744万 | 5.98 | 23.92 | 28.65 | 107 | 炜冈科技 | 2024-01-29 一 | 16.95 | 16.77 | 16.22 | 16.99 | 16.16 | -3.28% | 4.29% | 15304 | 2506万 | 5.78 | 23.13 | 27.71 | 108 | 炜冈科技 | 2024-01-30 二 | 16.18 | 16.22 | 15.64 | 16.44 | 15.60 | -3.58% | 3.02% | 10785 | 1718万 | 5.58 | 22.3 | 26.72 | 109 | 炜冈科技 | 2024-01-31 三 | 16.42 | 15.64 | 14.94 | 16.42 | 14.91 | -4.48% | 4.95% | 17643 | 2683万 | 5.33 | 21.31 | 25.53 | 110 | 炜冈科技 | 2024-02-01 四 | 14.88 | 14.94 | 14.92 | 15.09 | 14.21 | -0.13% | 5.20% | 18557 | 2728万 | 5.32 | 21.28 | 25.49 | 111 | 炜冈科技 | 2024-02-02 五 | 14.96 | 14.92 | 13.90 | 15.30 | 13.43 | -6.84% | 5.09% | 18155 | 2581万 | 4.96 | 19.82 | 23.75 | 112 | 炜冈科技 | 2024-02-05 一 | 13.80 | 13.90 | 12.51 | 13.93 | 12.51 | -10.00% | 5.45% | 19448 | 2482万 | 4.46 | 17.84 | 21.38 | 113 | 炜冈科技 | 2024-02-06 二 | 11.56 | 12.51 | 12.38 | 12.98 | 11.26 | -1.04% | 7.94% | 32440 | 3877万 | 5.06 | 17.66 | 21.15 | 114 | 炜冈科技 | 2024-02-07 三 | 12.46 | 12.38 | 11.56 | 12.47 | 11.44 | -6.62% | 6.99% | 28555 | 3344万 | 4.72 | 16.49 | 19.75 | 115 | 炜冈科技 | 2024-02-08 四 | 11.58 | 11.56 | 12.49 | 12.50 | 11.25 | 8.04% | 4.71% | 19255 | 2286万 | 5.1 | 17.81 | 21.34 | 116 | 炜冈科技 | 2024-02-19 一 | 12.68 | 12.49 | 12.93 | 13.11 | 12.60 | 3.52% | 3.31% | 13509 | 1740万 | 5.28 | 18.44 | 22.09 | 117 | 炜冈科技 | 2024-02-20 二 | 12.93 | 12.93 | 13.18 | 13.25 | 12.66 | 1.93% | 2.59% | 10562 | 1369万 | 5.38 | 18.8 | 22.52 | 118 | 炜冈科技 | 2024-02-21 三 | 12.98 | 13.18 | 13.48 | 13.85 | 12.96 | 2.28% | 3.47% | 14177 | 1915万 | 5.51 | 19.22 | 23.03 | 119 | 炜冈科技 | 2024-02-22 四 | 13.48 | 13.48 | 13.79 | 13.84 | 13.41 | 2.30% | 2.74% | 11196 | 1529万 | 5.63 | 19.67 | 23.56 | 120 | 炜冈科技 | 2024-02-23 五 | 13.97 | 13.79 | 14.47 | 14.77 | 13.87 | 4.93% | 4.03% | 16441 | 2348万 | 5.91 | 20.64 | 24.72 | 121 | 炜冈科技 | 2024-02-26 一 | 14.72 | 14.47 | 14.77 | 14.94 | 14.38 | 2.07% | 3.41% | 13914 | 2047万 | 6.03 | 21.06 | 25.24 | 122 | 炜冈科技 | 2024-02-27 二 | 14.72 | 14.77 | 14.97 | 14.97 | 14.52 | 1.35% | 2.51% | 10265 | 1523万 | 6.11 | 21.35 | 25.58 | 123 | 炜冈科技 | 2024-02-28 三 | 15.10 | 14.97 | 13.84 | 15.28 | 13.83 | -7.55% | 5.45% | 22264 | 3201万 | 5.65 | 19.74 | 23.65 | 124 | 炜冈科技 | 2024-02-29 四 | 13.64 | 13.84 | 14.34 | 14.35 | 13.50 | 3.61% | 3.63% | 14838 | 2095万 | 5.86 | 20.45 | 24.5 | 125 | 炜冈科技 | 2024-03-01 五 | 14.34 | 14.34 | 14.18 | 14.57 | 14.16 | -1.12% | 3.35% | 13693 | 1954万 | 5.79 | 20.22 | 24.23 | 126 | 炜冈科技 | 2024-03-04 一 | 14.24 | 14.18 | 14.15 | 14.26 | 13.74 | -0.21% | 3.51% | 14342 | 2002万 | 5.78 | 20.18 | 24.18 | 127 | 炜冈科技 | 2024-03-05 二 | 14.15 | 14.15 | 13.82 | 14.15 | 13.78 | -2.33% | 2.45% | 10023 | 1388万 | 5.64 | 19.71 | 23.61 | 128 | 炜冈科技 | 2024-03-06 三 | 13.73 | 13.82 | 14.20 | 14.28 | 13.72 | 2.75% | 2.13% | 8702 | 1223万 | 5.8 | 20.25 | 24.26 | 129 | 炜冈科技 | 2024-03-07 四 | 14.21 | 14.20 | 14.18 | 14.58 | 14.08 | -0.14% | 2.12% | 8652 | 1241万 | 5.79 | 20.22 | 24.23 | 130 | 炜冈科技 | 2024-03-08 五 | 14.22 | 14.18 | 14.12 | 14.33 | 13.88 | -0.42% | 1.63% | 6673 | 937万 | 5.77 | 20.14 | 24.13 | 131 | 炜冈科技 | 2024-03-14 四 | 14.78 | 14.87 | 14.58 | 14.92 | 14.47 | -1.95% | 2.45% | 10010 | 1467万 | 5.95 | 20.79 | 24.91 | 132 | 炜冈科技 | 2024-03-15 五 | 14.61 | 14.58 | 15.00 | 15.04 | 14.59 | 2.88% | 3.08% | 12589 | 1870万 | 6.13 | 21.39 | 25.63 | 133 | 炜冈科技 | 2024-03-18 一 | 15.00 | 15.00 | 15.07 | 15.18 | 14.88 | 0.47% | 4.01% | 16377 | 2457万 | 6.16 | 21.49 | 25.75 | 134 | 炜冈科技 | 2024-03-19 二 | 15.06 | 15.07 | 14.92 | 15.16 | 14.90 | -1.00% | 3.10% | 12645 | 1900万 | 6.09 | 21.28 | 25.49 | 135 | 炜冈科技 | 2024-03-20 三 | 14.97 | 14.92 | 15.31 | 15.32 | 14.93 | 2.61% | 4.41% | 18015 | 2737万 | 6.25 | 21.83 | 26.16 | 136 | 炜冈科技 | 2024-03-21 四 | 15.41 | 15.31 | 15.19 | 15.43 | 15.01 | -0.78% | 3.05% | 12455 | 1892万 | 6.2 | 21.66 | 25.95 | 137 | 炜冈科技 | 2024-03-22 五 | 15.18 | 15.19 | 14.99 | 15.18 | 14.81 | -1.32% | 3.11% | 12693 | 1902万 | 6.12 | 21.38 | 25.61 | 138 | 炜冈科技 | 2024-03-25 一 | 15.00 | 14.99 | 14.53 | 15.06 | 14.52 | -3.07% | 2.42% | 9918 | 1464万 | 5.95 | 20.72 | 24.83 | 139 | 炜冈科技 | 2024-03-26 二 | 14.78 | 14.53 | 14.56 | 14.78 | 14.28 | 0.21% | 1.83% | 7483 | 1084万 | 5.96 | 20.76 | 24.88 | 140 | 炜冈科技 | 2024-03-27 三 | 14.42 | 14.56 | 14.15 | 14.63 | 14.11 | -2.82% | 1.89% | 7749 | 1115万 | 5.79 | 20.18 | 24.18 | 141 | 炜冈科技 | 2024-03-28 四 | 14.05 | 14.15 | 14.55 | 14.75 | 14.01 | 2.83% | 3.36% | 13753 | 1992万 | 5.96 | 20.75 | 24.86 | 142 | 炜冈科技 | 2024-03-29 五 | 14.61 | 14.55 | 14.65 | 14.75 | 14.49 | 0.69% | 2.12% | 8687 | 1269万 | 6 | 20.89 | 25.03 | 143 | 炜冈科技 | 2024-04-01 一 | 14.83 | 14.65 | 15.11 | 15.17 | 14.65 | 3.14% | 3.56% | 14571 | 2178万 | 6.19 | 21.55 | 25.82 | 144 | 炜冈科技 | 2024-04-02 二 | 15.23 | 15.11 | 15.15 | 15.32 | 15.06 | 0.26% | 2.45% | 10033 | 1521万 | 6.2 | 21.61 | 25.89 | 145 | 炜冈科技 | 2024-04-03 三 | 15.08 | 15.15 | 15.21 | 15.26 | 14.98 | 0.40% | 2.20% | 8995 | 1362万 | 6.23 | 21.69 | 25.99 | 146 | 炜冈科技 | 2024-04-08 一 | 15.31 | 15.21 | 14.80 | 15.32 | 14.75 | -2.70% | 3.10% | 12674 | 1906万 | 6.06 | 21.11 | 25.29 | 147 | 炜冈科技 | 2024-04-09 二 | 14.78 | 14.80 | 15.02 | 15.02 | 14.75 | 1.49% | 1.57% | 6415 | 956万 | 6.15 | 21.42 | 25.66 | 148 | 炜冈科技 | 2024-04-10 三 | 15.04 | 15.02 | 14.72 | 15.08 | 14.56 | -2.00% | 2.47% | 10117 | 1495万 | 6.03 | 20.99 | 25.15 | 149 | 炜冈科技 | 2024-04-11 四 | 14.63 | 14.72 | 14.91 | 15.05 | 14.51 | 1.29% | 1.81% | 7402 | 1104万 | 6.1 | 21.26 | 25.48 | 150 | 炜冈科技 | 2024-04-12 五 | 14.99 | 14.91 | 14.94 | 15.28 | 14.81 | 0.20% | 2.31% | 9449 | 1428万 | 6.12 | 21.31 | 25.53 | 151 | 炜冈科技 | 2024-04-15 一 | 14.72 | 14.94 | 13.98 | 15.05 | 13.82 | -6.43% | 4.12% | 16883 | 2403万 | 5.72 | 19.94 | 23.89 | 152 | 炜冈科技 | 2024-04-16 二 | 13.91 | 13.98 | 12.66 | 13.93 | 12.60 | -9.44% | 3.65% | 14935 | 1933万 | 5.18 | 18.05 | 21.63 | 153 | 炜冈科技 | 2024-04-17 三 | 12.88 | 12.66 | 13.79 | 13.79 | 12.70 | 8.93% | 3.59% | 14702 | 1989万 | 5.65 | 19.67 | 23.56 | 154 | 炜冈科技 | 2024-04-18 四 | 13.79 | 13.79 | 13.94 | 14.27 | 13.56 | 1.09% | 3.18% | 13038 | 1818万 | 5.71 | 19.88 | 23.82 | 155 | 炜冈科技 | 2024-04-19 五 | 13.85 | 13.94 | 13.59 | 13.93 | 13.46 | -2.51% | 2.18% | 8908 | 1215万 | 5.56 | 19.38 | 23.22 | 156 | 炜冈科技 | 2024-04-22 一 | 13.59 | 13.59 | 14.03 | 14.95 | 13.53 | 3.24% | 5.53% | 22632 | 3222万 | 5.74 | 20.01 | 23.97 | 157 | 炜冈科技 | 2024-04-23 二 | 13.80 | 14.03 | 14.60 | 14.97 | 13.61 | 4.06% | 6.31% | 25855 | 3684万 | 5.98 | 20.82 | 24.95 | 158 | 炜冈科技 | 2024-04-24 三 | 14.46 | 14.60 | 14.27 | 14.54 | 14.16 | -2.26% | 4.19% | 17156 | 2448万 | 5.84 | 20.35 | 24.38 | 159 | 炜冈科技 | 2024-04-25 四 | 14.26 | 14.27 | 14.44 | 14.46 | 14.11 | 1.19% | 2.84% | 11632 | 1669万 | 5.91 | 20.59 | 24.67 | 160 | 炜冈科技 | 2024-04-26 五 | 14.41 | 14.44 | 14.50 | 14.67 | 14.24 | 0.42% | 3.07% | 12560 | 1821万 | 5.94 | 20.68 | 24.78 | 161 | 炜冈科技 | 2024-04-29 一 | 14.65 | 14.50 | 14.87 | 15.13 | 14.64 | 2.55% | 4.55% | 18642 | 2778万 | 6.09 | 21.21 | 24.26 | 162 | 炜冈科技 | 2024-04-30 二 | 14.98 | 14.87 | 15.02 | 15.08 | 14.78 | 1.01% | 4.07% | 16682 | 2496万 | 6.15 | 21.42 | 24.5 | 163 | 炜冈科技 | 2024-05-06 一 | 15.12 | 15.02 | 15.30 | 15.34 | 15.12 | 1.86% | 3.28% | 13429 | 2049万 | 6.26 | 21.82 | 24.96 | 164 | 炜冈科技 | 2024-05-07 二 | 15.40 | 15.30 | 15.31 | 15.40 | 15.18 | 0.07% | 2.29% | 9395 | 1436万 | 6.27 | 21.83 | 24.98 | 165 | 炜冈科技 | 2024-05-08 三 | 15.35 | 15.31 | 15.29 | 15.45 | 15.20 | -0.13% | 3.11% | 12726 | 1949万 | 6.26 | 21.81 | 24.94 | 166 | 炜冈科技 | 2024-05-09 四 | 15.25 | 15.29 | 15.38 | 15.42 | 15.22 | 0.59% | 2.29% | 9368 | 1438万 | 6.3 | 21.93 | 25.09 |
|
行情刷新 | 流通股东
|