| 股票名称 | 代码 001266 | 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 | 宏英智能 | 2024-04-30 二 | 23.04 | 23.08 | 22.72 | 23.54 | 22.60 | -1.56% | 4.90% | 17294 | 3978万 | 8.01 | 23.5 | -124.17 | 2 | 宏英智能 | 2024-04-29 一 | 22.50 | 22.42 | 23.08 | 24.66 | 22.50 | 2.94% | 5.10% | 17973 | 4156万 | 8.14 | 23.87 | -126.13 | 3 | 宏英智能 | 2024-04-26 五 | 22.40 | 22.31 | 22.42 | 22.66 | 22.08 | 0.49% | 3.37% | 11899 | 2675万 | 7.91 | 23.19 | 75.02 | 4 | 宏英智能 | 2024-04-25 四 | 22.29 | 22.29 | 22.31 | 22.53 | 22.17 | 0.09% | 2.74% | 9649 | 2159万 | 7.87 | 23.07 | 74.65 | 5 | 宏英智能 | 2024-04-24 三 | 21.93 | 21.79 | 22.29 | 22.33 | 21.79 | 2.29% | 3.28% | 11556 | 2562万 | 7.86 | 23.05 | 74.59 | 6 | 宏英智能 | 2024-04-23 二 | 21.39 | 21.20 | 21.79 | 21.80 | 21.21 | 2.78% | 2.88% | 10173 | 2196万 | 7.69 | 22.53 | 72.91 | 7 | 宏英智能 | 2024-04-22 一 | 21.19 | 21.50 | 21.20 | 21.65 | 20.73 | -1.40% | 2.51% | 8870 | 1881万 | 7.48 | 21.92 | 70.94 | 8 | 宏英智能 | 2024-04-19 五 | 21.90 | 22.00 | 21.50 | 21.99 | 21.34 | -2.27% | 2.83% | 9998 | 2160万 | 7.58 | 22.23 | 71.94 | 9 | 宏英智能 | 2024-04-18 四 | 21.96 | 22.10 | 22.00 | 22.44 | 21.44 | -0.45% | 4.19% | 14790 | 3252万 | 7.76 | 22.75 | 73.62 | 10 | 宏英智能 | 2024-04-17 三 | 21.03 | 20.62 | 22.10 | 22.33 | 21.03 | 7.18% | 5.43% | 19145 | 4174万 | 7.8 | 22.85 | 73.95 | 11 | 宏英智能 | 2024-04-16 二 | 22.67 | 22.91 | 20.62 | 22.83 | 20.62 | -10.00% | 7.30% | 25731 | 5421万 | 7.27 | 21.32 | 69 | 12 | 宏英智能 | 2024-04-15 一 | 24.10 | 24.20 | 22.91 | 24.24 | 22.40 | -5.33% | 5.41% | 19077 | 4425万 | 8.08 | 23.69 | 76.66 | 13 | 宏英智能 | 2024-04-12 五 | 24.71 | 24.74 | 24.20 | 25.06 | 24.20 | -2.18% | 3.00% | 10570 | 2602万 | 8.54 | 25.03 | 80.98 | 14 | 宏英智能 | 2024-04-11 四 | 24.57 | 24.74 | 24.74 | 25.38 | 24.23 | 0.00% | 2.98% | 10522 | 2622万 | 8.73 | 25.59 | 82.78 | 15 | 宏英智能 | 2024-04-10 三 | 25.50 | 25.51 | 24.74 | 25.68 | 24.65 | -3.02% | 3.40% | 11993 | 3003万 | 8.73 | 25.59 | 82.78 | 16 | 宏英智能 | 2024-04-09 二 | 25.19 | 25.19 | 25.51 | 25.65 | 24.91 | 1.27% | 3.45% | 12157 | 3071万 | 9 | 26.38 | 85.36 | 17 | 宏英智能 | 2024-04-08 一 | 25.15 | 25.36 | 25.19 | 25.67 | 24.87 | -0.67% | 3.24% | 11413 | 2885万 | 8.88 | 26.05 | 84.29 | 18 | 宏英智能 | 2024-04-03 三 | 25.67 | 25.75 | 25.36 | 25.67 | 24.85 | -1.51% | 4.55% | 16042 | 4044万 | 8.94 | 26.23 | 84.86 | 19 | 宏英智能 | 2024-04-02 二 | 26.26 | 26.28 | 25.75 | 26.38 | 25.60 | -2.02% | 5.00% | 17621 | 4555万 | 9.08 | 26.63 | 86.16 | 20 | 宏英智能 | 2024-04-01 一 | 25.76 | 25.90 | 26.28 | 26.41 | 25.70 | 1.47% | 5.84% | 20592 | 5369万 | 9.27 | 27.18 | 87.94 | 21 | 宏英智能 | 2024-03-29 五 | 25.68 | 25.55 | 25.90 | 26.53 | 25.05 | 1.37% | 6.86% | 24205 | 6225万 | 9.14 | 26.78 | 86.67 | 22 | 宏英智能 | 2024-03-28 四 | 24.87 | 24.93 | 25.55 | 26.02 | 24.87 | 2.49% | 6.83% | 24089 | 6154万 | 9.01 | 26.42 | 85.5 | 23 | 宏英智能 | 2024-03-27 三 | 26.01 | 26.11 | 24.93 | 26.66 | 24.73 | -4.52% | 7.00% | 24706 | 6398万 | 8.79 | 25.78 | 83.42 | 24 | 宏英智能 | 2024-03-26 二 | 25.60 | 25.60 | 26.11 | 26.19 | 25.35 | 1.99% | 6.68% | 23550 | 6086万 | 9.21 | 27 | 87.37 | 25 | 宏英智能 | 2024-03-25 一 | 26.59 | 26.86 | 25.60 | 26.74 | 25.55 | -4.69% | 9.59% | 33819 | 8852万 | 9.03 | 26.47 | 85.66 | 26 | 宏英智能 | 2024-03-22 五 | 27.20 | 27.38 | 26.86 | 27.68 | 26.86 | -1.90% | 8.81% | 31066 | 8445万 | 9.47 | 27.78 | 89.88 | 27 | 宏英智能 | 2024-03-21 四 | 27.96 | 27.96 | 27.38 | 28.00 | 27.26 | -2.07% | 11.65% | 41102 | 11307万 | 9.66 | 28.32 | 91.62 | 28 | 宏英智能 | 2024-03-20 三 | 27.98 | 28.60 | 27.96 | 28.09 | 27.18 | -2.24% | 21.70% | 76548 | 21159万 | 9.86 | 28.92 | 93.56 | 29 | 宏英智能 | 2024-03-19 二 | 31.00 | 28.43 | 28.60 | 31.27 | 28.52 | 0.60% | 32.51% | 114681 | 34742万 | 10.09 | 29.58 | 95.7 | 30 | 宏英智能 | 2024-03-18 一 | 27.70 | 27.76 | 28.43 | 28.55 | 27.45 | 2.41% | 12.83% | 45252 | 12706万 | 10.03 | 29.4 | 95.13 | 31 | 宏英智能 | 2024-03-15 五 | 26.78 | 27.09 | 27.76 | 27.98 | 26.71 | 2.47% | 11.51% | 40580 | 11183万 | 9.79 | 28.71 | 92.89 | 32 | 宏英智能 | 2024-03-14 四 | 27.06 | 27.23 | 27.09 | 27.74 | 26.66 | -0.51% | 8.50% | 29986 | 8146万 | 9.56 | 28.02 | 90.65 | 33 | 宏英智能 | 2024-03-08 五 | 27.07 | 27.34 | 26.61 | 27.33 | 25.98 | -2.67% | 19.08% | 67297 | 17801万 | 9.39 | 27.52 | 89.04 | 34 | 宏英智能 | 2024-03-07 四 | 28.87 | 27.45 | 27.34 | 30.20 | 27.00 | -0.40% | 31.05% | 109525 | 31377万 | 9.64 | 28.27 | 91.48 | 35 | 宏英智能 | 2024-03-06 三 | 24.90 | 24.95 | 27.45 | 27.45 | 24.81 | 10.02% | 18.18% | 64125 | 17235万 | 9.68 | 28.39 | 91.85 | 36 | 宏英智能 | 2024-03-05 二 | 25.30 | 25.37 | 24.95 | 25.30 | 24.60 | -1.66% | 5.02% | 17702 | 4406万 | 8.8 | 25.8 | 83.49 | 37 | 宏英智能 | 2024-03-04 一 | 25.98 | 25.74 | 25.37 | 25.98 | 24.88 | -1.44% | 6.31% | 22249 | 5642万 | 8.95 | 26.24 | 84.89 | 38 | 宏英智能 | 2024-03-01 五 | 25.50 | 25.22 | 25.74 | 25.79 | 25.19 | 2.06% | 6.96% | 24554 | 6276万 | 9.08 | 26.62 | 86.13 | 39 | 宏英智能 | 2024-02-29 四 | 23.50 | 24.23 | 25.22 | 25.40 | 23.29 | 4.09% | 8.84% | 31184 | 7724万 | 8.9 | 26.08 | 84.39 | 40 | 宏英智能 | 2024-02-28 三 | 26.72 | 26.92 | 24.23 | 26.98 | 24.23 | -9.99% | 13.45% | 47430 | 12246万 | 8.55 | 25.06 | 81.08 | 41 | 宏英智能 | 2024-02-27 二 | 26.01 | 26.12 | 26.92 | 27.41 | 25.66 | 3.06% | 12.15% | 42857 | 11454万 | 9.5 | 27.84 | 90.08 | 42 | 宏英智能 | 2024-02-26 一 | 26.48 | 26.07 | 26.12 | 27.33 | 26.00 | 0.19% | 14.35% | 50611 | 13479万 | 9.21 | 27.01 | 87.4 | 43 | 宏英智能 | 2024-02-23 五 | 25.71 | 25.71 | 26.07 | 26.29 | 25.50 | 1.40% | 10.59% | 37338 | 9645万 | 9.2 | 26.96 | 87.24 | 44 | 宏英智能 | 2024-02-22 四 | 25.20 | 25.71 | 25.71 | 25.76 | 25.03 | 0.00% | 11.33% | 39953 | 10169万 | 9.07 | 26.59 | 86.03 | 45 | 宏英智能 | 2024-02-21 三 | 25.32 | 25.27 | 25.71 | 26.88 | 24.46 | 1.74% | 18.53% | 65352 | 16630万 | 9.07 | 26.59 | 86.03 | 46 | 宏英智能 | 2024-02-20 二 | 22.50 | 22.97 | 25.27 | 25.27 | 22.50 | 10.01% | 10.75% | 37919 | 9245万 | 8.91 | 26.13 | 84.56 | 47 | 宏英智能 | 2024-02-19 一 | 22.31 | 22.31 | 22.97 | 23.00 | 22.22 | 2.96% | 7.67% | 27047 | 6127万 | 8.1 | 23.75 | 76.86 | 48 | 宏英智能 | 2024-02-08 四 | 19.91 | 21.91 | 22.31 | 22.82 | 19.91 | 1.83% | 8.90% | 31395 | 6661万 | 7.87 | 23.07 | 74.65 | 49 | 宏英智能 | 2024-02-07 三 | 24.34 | 24.34 | 21.91 | 24.34 | 21.91 | -9.98% | 9.53% | 33618 | 7645万 | 7.73 | 22.66 | 73.32 | 50 | 宏英智能 | 2024-02-06 二 | 24.14 | 25.19 | 24.34 | 25.18 | 22.67 | -3.37% | 12.66% | 44650 | 10616万 | 8.59 | 25.17 | 81.45 | 51 | 宏英智能 | 2024-02-05 一 | 24.81 | 24.63 | 25.19 | 26.27 | 23.14 | 2.27% | 12.28% | 43307 | 10862万 | 8.88 | 26.05 | 84.29 | 52 | 宏英智能 | 2024-02-02 五 | 23.71 | 23.87 | 24.63 | 25.50 | 23.71 | 3.18% | 9.58% | 33780 | 8359万 | 8.69 | 25.47 | 82.42 | 53 | 宏英智能 | 2024-02-01 四 | 23.12 | 23.35 | 23.87 | 24.30 | 22.01 | 2.23% | 6.58% | 23196 | 5344万 | 8.42 | 24.69 | 79.87 | 54 | 宏英智能 | 2024-01-31 三 | 25.60 | 25.88 | 23.35 | 25.61 | 23.29 | -9.78% | 8.99% | 31715 | 7728万 | 8.24 | 24.15 | 78.13 | 55 | 宏英智能 | 2024-01-30 二 | 26.08 | 25.99 | 25.88 | 28.59 | 25.60 | -0.42% | 11.66% | 41138 | 11047万 | 9.13 | 26.76 | 86.6 | 56 | 宏英智能 | 2024-01-29 一 | 26.10 | 26.00 | 25.99 | 26.38 | 25.56 | -0.04% | 5.73% | 20209 | 5239万 | 9.17 | 26.88 | 86.97 | 57 | 宏英智能 | 2024-01-26 五 | 26.79 | 26.96 | 26.00 | 27.10 | 26.00 | -3.56% | 9.38% | 33078 | 8728万 | 9.17 | 26.89 | 87 | 58 | 宏英智能 | 2024-01-25 四 | 24.60 | 24.51 | 26.96 | 26.96 | 24.18 | 10.00% | 7.55% | 26636 | 6942万 | 9.51 | 27.88 | 90.21 | 59 | 宏英智能 | 2024-01-24 三 | 24.25 | 24.13 | 24.51 | 24.83 | 23.50 | 1.57% | 3.73% | 13146 | 3199万 | 8.65 | 25.35 | 82.02 | 60 | 宏英智能 | 2024-01-23 二 | 24.35 | 24.37 | 24.13 | 24.62 | 23.62 | -0.98% | 3.04% | 10725 | 2600万 | 8.51 | 24.95 | 80.74 | 61 | 宏英智能 | 2024-01-22 一 | 26.39 | 26.15 | 24.37 | 26.39 | 24.07 | -6.81% | 4.02% | 14174 | 3563万 | 8.6 | 25.2 | 81.55 | 62 | 宏英智能 | 2024-01-19 五 | 26.77 | 26.76 | 26.15 | 26.96 | 26.05 | -2.28% | 2.45% | 8633 | 2284万 | 9.22 | 27.04 | 87.5 | 63 | 宏英智能 | 2024-01-18 四 | 26.48 | 26.47 | 26.76 | 26.85 | 25.61 | 1.10% | 4.20% | 14816 | 3876万 | 9.44 | 27.67 | 89.54 | 64 | 宏英智能 | 2024-01-17 三 | 27.64 | 27.70 | 26.47 | 27.74 | 26.47 | -4.44% | 3.67% | 12957 | 3495万 | 9.34 | 27.37 | 88.57 | 65 | 宏英智能 | 2024-01-16 二 | 28.43 | 28.50 | 27.70 | 28.54 | 27.31 | -2.81% | 5.10% | 17986 | 4986万 | 9.77 | 28.65 | 92.69 | 66 | 宏英智能 | 2024-01-15 一 | 28.86 | 29.11 | 28.50 | 28.90 | 28.30 | -2.10% | 3.31% | 11668 | 3327万 | 10.05 | 29.47 | 95.37 | 67 | 宏英智能 | 2024-01-12 五 | 29.32 | 29.33 | 29.11 | 29.46 | 29.00 | -0.75% | 4.95% | 17464 | 5103万 | 10.27 | 30.1 | 97.41 | 68 | 宏英智能 | 2024-01-11 四 | 28.30 | 28.55 | 29.33 | 29.37 | 28.01 | 2.73% | 6.93% | 24427 | 7048万 | 10.35 | 30.33 | 98.14 | 69 | 宏英智能 | 2024-01-10 三 | 29.16 | 29.44 | 28.55 | 29.87 | 28.28 | -3.02% | 7.71% | 27193 | 7857万 | 10.07 | 29.53 | 95.53 | 70 | 宏英智能 | 2024-01-09 二 | 28.58 | 28.61 | 29.44 | 29.75 | 28.43 | 2.90% | 9.21% | 32475 | 9542万 | 10.38 | 30.45 | 98.51 | 71 | 宏英智能 | 2024-01-08 一 | 28.32 | 28.50 | 28.61 | 28.89 | 27.84 | 0.39% | 5.01% | 17675 | 5024万 | 10.09 | 29.59 | 95.73 | 72 | 宏英智能 | 2024-01-05 五 | 29.27 | 29.08 | 28.50 | 29.52 | 28.13 | -1.99% | 5.49% | 19367 | 5575万 | 10.05 | 29.47 | 95.37 | 73 | 宏英智能 | 2024-01-04 四 | 28.83 | 28.93 | 29.08 | 29.39 | 28.40 | 0.52% | 4.94% | 17417 | 5028万 | 10.26 | 30.07 | 97.31 | 74 | 宏英智能 | 2024-01-03 三 | 28.80 | 28.92 | 28.93 | 29.17 | 28.33 | 0.03% | 4.97% | 17520 | 5036万 | 10.2 | 29.92 | 96.81 | 75 | 宏英智能 | 2024-01-02 二 | 29.23 | 29.30 | 28.92 | 29.54 | 28.92 | -1.30% | 4.81% | 16964 | 4955万 | 10.2 | 29.91 | 96.77 | 76 | 宏英智能 | 2023-12-29 五 | 28.78 | 28.78 | 29.30 | 29.40 | 28.45 | 1.81% | 10.01% | 35311 | 10297万 | 10.33 | 30.3 | 98.04 | 77 | 宏英智能 | 2023-12-28 四 | 27.36 | 27.37 | 28.78 | 30.11 | 27.36 | 5.15% | 11.95% | 42141 | 12235万 | 10.15 | 29.76 | 96.3 | 78 | 宏英智能 | 2023-12-27 三 | 27.09 | 27.13 | 27.37 | 27.44 | 27.05 | 0.88% | 2.73% | 9646 | 2630万 | 9.65 | 28.3 | 91.59 | 79 | 宏英智能 | 2023-12-26 二 | 27.77 | 27.76 | 27.13 | 27.77 | 27.01 | -2.27% | 3.85% | 13578 | 3694万 | 9.57 | 28.06 | 90.78 | 80 | 宏英智能 | 2023-12-25 一 | 27.69 | 27.86 | 27.76 | 28.24 | 27.50 | -0.36% | 3.04% | 10706 | 2978万 | 9.79 | 28.71 | 92.89 | 81 | 宏英智能 | 2023-12-22 五 | 28.87 | 29.03 | 27.86 | 29.05 | 27.75 | -4.03% | 6.43% | 22682 | 6404万 | 9.83 | 28.81 | 93.22 | 82 | 宏英智能 | 2023-12-21 四 | 29.20 | 28.90 | 29.03 | 29.28 | 27.81 | 0.45% | 7.71% | 27177 | 7766万 | 10.24 | 30.02 | 97.14 | 83 | 宏英智能 | 2023-12-20 三 | 28.38 | 28.54 | 28.90 | 29.38 | 28.06 | 1.26% | 7.00% | 24036 | 6971万 | 9.93 | 29.89 | 96.71 | 84 | 宏英智能 | 2023-12-19 二 | 28.08 | 28.02 | 28.54 | 28.73 | 27.64 | 1.86% | 5.50% | 18903 | 5326万 | 9.8 | 29.51 | 95.5 | 85 | 宏英智能 | 2023-12-18 一 | 28.44 | 28.44 | 28.02 | 28.69 | 27.84 | -1.48% | 4.72% | 16218 | 4577万 | 9.62 | 28.98 | 93.76 | 86 | 宏英智能 | 2023-12-15 五 | 28.81 | 28.91 | 28.44 | 29.08 | 28.40 | -1.63% | 6.07% | 20854 | 5966万 | 9.77 | 29.41 | 95.17 | 87 | 宏英智能 | 2023-12-14 四 | 29.72 | 29.70 | 28.91 | 29.98 | 28.86 | -2.66% | 7.99% | 27448 | 8067万 | 9.93 | 29.9 | 96.74 | 88 | 宏英智能 | 2023-12-13 三 | 29.64 | 29.46 | 29.70 | 29.96 | 28.91 | 0.81% | 10.13% | 34803 | 10288万 | 10.2 | 30.71 | 99.38 | 89 | 宏英智能 | 2023-12-12 二 | 29.53 | 29.52 | 29.46 | 29.65 | 29.15 | -0.20% | 4.84% | 16638 | 4900万 | 10.12 | 30.47 | 98.58 | 90 | 宏英智能 | 2023-12-11 一 | 28.87 | 29.34 | 29.52 | 29.69 | 28.76 | 0.61% | 6.26% | 21492 | 6295万 | 10.14 | 30.53 | 98.78 | 91 | 宏英智能 | 2023-12-08 五 | 29.86 | 29.84 | 29.34 | 30.08 | 29.07 | -1.68% | 6.47% | 22210 | 6533万 | 10.08 | 30.34 | 98.18 | 92 | 宏英智能 | 2023-12-07 四 | 30.25 | 29.93 | 29.84 | 30.30 | 29.47 | -0.30% | 6.79% | 23309 | 6927万 | 10.25 | 30.86 | 99.85 | 93 | 宏英智能 | 2023-12-06 三 | 30.42 | 30.44 | 29.93 | 30.75 | 29.00 | -1.68% | 12.72% | 43679 | 12993万 | 10.28 | 30.95 | 100.15 | 94 | 宏英智能 | 2023-12-05 二 | 31.42 | 31.44 | 30.44 | 31.42 | 30.24 | -3.18% | 10.40% | 35719 | 10950万 | 10.45 | 31.48 | 101.86 | 95 | 宏英智能 | 2023-12-04 一 | 31.89 | 31.84 | 31.44 | 32.02 | 31.06 | -1.26% | 9.51% | 32673 | 10317万 | 10.8 | 32.51 | 105.2 | 96 | 宏英智能 | 2023-12-01 五 | 31.80 | 32.05 | 31.84 | 32.28 | 31.41 | -0.66% | 10.87% | 37315 | 11869万 | 10.93 | 32.93 | 106.54 | 97 | 宏英智能 | 2023-11-30 四 | 32.60 | 32.24 | 32.05 | 32.84 | 31.19 | -0.59% | 13.23% | 45447 | 14485万 | 11.01 | 33.14 | 107.25 | 98 | 宏英智能 | 2023-11-29 三 | 32.68 | 32.86 | 32.24 | 32.99 | 32.08 | -1.89% | 13.51% | 46415 | 15077万 | 11.07 | 33.34 | 107.88 | 99 | 宏英智能 | 2023-11-28 二 | 33.25 | 33.33 | 32.86 | 33.70 | 32.59 | -1.41% | 27.22% | 93497 | 30951万 | 11.29 | 33.98 | 109.96 | 100 | 宏英智能 | 2023-11-27 一 | 30.48 | 30.30 | 33.33 | 33.33 | 30.22 | 10.00% | 16.25% | 55821 | 17931万 | 11.45 | 34.47 | 111.53 | 101 | 宏英智能 | 2023-11-24 五 | 31.30 | 31.25 | 30.30 | 31.35 | 29.75 | -3.04% | 10.10% | 34702 | 10508万 | 10.41 | 31.34 | 101.39 | 102 | 宏英智能 | 2023-11-23 四 | 31.03 | 31.01 | 31.25 | 31.44 | 30.50 | 0.77% | 10.91% | 37460 | 11635万 | 10.73 | 32.32 | 104.57 | 103 | 宏英智能 | 2023-11-22 三 | 31.90 | 31.87 | 31.01 | 33.32 | 31.00 | -2.70% | 18.89% | 64881 | 20846万 | 10.65 | 32.07 | 103.77 | 104 | 宏英智能 | 2023-11-21 二 | 32.21 | 32.65 | 31.87 | 32.67 | 31.66 | -2.39% | 13.11% | 45031 | 14456万 | 10.95 | 32.96 | 106.64 | 105 | 宏英智能 | 2023-11-20 一 | 31.10 | 31.25 | 32.65 | 32.95 | 30.86 | 4.48% | 19.52% | 67026 | 21588万 | 11.21 | 33.77 | 109.25 | 106 | 宏英智能 | 2023-11-17 五 | 31.70 | 31.99 | 31.25 | 32.93 | 31.23 | -2.31% | 13.58% | 46643 | 14808万 | 10.73 | 32.32 | 104.57 | 107 | 宏英智能 | 2023-11-16 四 | 31.45 | 31.77 | 31.99 | 32.10 | 31.12 | 0.69% | 13.83% | 47489 | 15030万 | 10.99 | 33.08 | 107.04 | 108 | 宏英智能 | 2023-11-15 三 | 31.96 | 32.06 | 31.77 | 31.97 | 31.23 | -0.90% | 12.55% | 43108 | 13620万 | 10.91 | 32.86 | 106.31 | 109 | 宏英智能 | 2023-11-14 二 | 31.60 | 31.58 | 32.06 | 32.10 | 31.11 | 1.52% | 19.94% | 68496 | 21733万 | 11.01 | 33.16 | 107.28 | 110 | 宏英智能 | 2023-11-13 一 | 31.00 | 31.63 | 31.58 | 31.58 | 30.32 | -0.16% | 17.76% | 52501 | 16317万 | 9.33 | 32.66 | 105.67 | 111 | 宏英智能 | 2023-11-10 五 | 30.50 | 30.71 | 31.63 | 31.79 | 30.31 | 3.00% | 30.88% | 91274 | 28633万 | 9.35 | 32.71 | 105.84 | 112 | 宏英智能 | 2023-11-09 四 | 31.26 | 31.19 | 30.71 | 31.35 | 30.09 | -1.54% | 15.33% | 45312 | 13863万 | 9.08 | 31.76 | 102.76 | 113 | 宏英智能 | 2023-11-08 三 | 31.26 | 31.26 | 31.19 | 31.35 | 30.75 | -0.22% | 17.99% | 53168 | 16525万 | 9.22 | 32.26 | 104.37 | 114 | 宏英智能 | 2023-11-07 二 | 31.60 | 31.65 | 31.26 | 31.82 | 30.93 | -1.23% | 25.77% | 76181 | 23802万 | 9.24 | 32.33 | 104.6 | 115 | 宏英智能 | 2023-11-06 一 | 30.40 | 30.77 | 31.65 | 33.33 | 30.02 | 2.86% | 45.56% | 134684 | 42352万 | 9.36 | 32.73 | 105.91 | 116 | 宏英智能 | 2023-11-03 五 | 28.23 | 27.97 | 30.77 | 30.77 | 28.21 | 10.01% | 30.71% | 90763 | 27554万 | 9.1 | 31.82 | 102.96 | 117 | 宏英智能 | 2023-11-02 四 | 28.78 | 28.48 | 27.97 | 28.81 | 27.72 | -1.79% | 9.02% | 26671 | 7490万 | 8.27 | 28.93 | 93.59 | 118 | 宏英智能 | 2023-11-01 三 | 28.50 | 28.30 | 28.48 | 28.90 | 27.95 | 0.64% | 9.21% | 27225 | 7731万 | 8.42 | 29.45 | 95.3 | 119 | 宏英智能 | 2023-10-31 二 | 28.99 | 29.40 | 28.30 | 28.99 | 27.66 | -3.74% | 13.31% | 39344 | 11118万 | 8.37 | 29.27 | 94.7 | 120 | 宏英智能 | 2023-10-30 一 | 29.20 | 29.66 | 29.40 | 29.83 | 29.17 | -0.88% | 10.55% | 31178 | 9183万 | 8.69 | 30.4 | 53.27 | 121 | 宏英智能 | 2023-10-27 五 | 30.20 | 30.72 | 29.66 | 30.25 | 29.40 | -3.45% | 16.64% | 49201 | 14628万 | 8.77 | 30.67 | 53.74 | 122 | 宏英智能 | 2023-10-26 四 | 29.20 | 29.62 | 30.72 | 30.76 | 28.82 | 3.71% | 26.76% | 79101 | 23815万 | 9.08 | 31.77 | 55.66 | 123 | 宏英智能 | 2023-10-25 三 | 29.75 | 29.99 | 29.62 | 29.94 | 29.15 | -1.23% | 18.00% | 53216 | 15722万 | 8.76 | 30.63 | 53.66 | 124 | 宏英智能 | 2023-10-24 二 | 29.85 | 30.30 | 29.99 | 30.15 | 29.33 | -1.02% | 23.31% | 68912 | 20481万 | 8.86 | 31.01 | 54.33 | 125 | 宏英智能 | 2023-10-23 一 | 28.91 | 29.50 | 30.30 | 30.79 | 28.67 | 2.71% | 31.92% | 94369 | 27852万 | 8.96 | 31.34 | 54.9 | 126 | 宏英智能 | 2023-10-20 五 | 28.91 | 28.69 | 29.50 | 30.88 | 28.67 | 2.82% | 38.84% | 114817 | 33697万 | 8.72 | 30.51 | 53.45 | 127 | 宏英智能 | 2023-10-19 四 | 26.10 | 26.08 | 28.69 | 28.69 | 26.10 | 10.01% | 12.00% | 35457 | 10091万 | 8.48 | 29.67 | 51.98 | 128 | 宏英智能 | 2023-10-18 三 | 26.97 | 27.46 | 26.08 | 27.46 | 25.75 | -5.03% | 10.84% | 32053 | 8387万 | 7.71 | 26.97 | 47.25 | 129 | 宏英智能 | 2023-10-17 二 | 27.99 | 28.75 | 27.46 | 28.40 | 27.11 | -4.49% | 11.25% | 33242 | 9167万 | 8.12 | 28.4 | 49.75 | 130 | 宏英智能 | 2023-10-16 一 | 27.90 | 27.88 | 28.75 | 30.67 | 27.82 | 3.12% | 17.26% | 51024 | 14804万 | 8.5 | 29.73 | 52.09 | 131 | 宏英智能 | 2023-10-13 五 | 29.00 | 29.05 | 27.88 | 29.00 | 27.67 | -4.03% | 14.00% | 41393 | 11665万 | 8.24 | 28.83 | 50.51 | 132 | 宏英智能 | 2023-10-12 四 | 28.81 | 29.29 | 29.05 | 29.40 | 28.54 | -0.82% | 13.11% | 38766 | 11232万 | 8.59 | 30.04 | 52.63 | 133 | 宏英智能 | 2023-10-11 三 | 29.06 | 29.11 | 29.29 | 29.49 | 28.27 | 0.62% | 18.81% | 55612 | 16046万 | 8.66 | 30.29 | 53.07 | 134 | 宏英智能 | 2023-10-10 二 | 28.80 | 28.70 | 29.11 | 29.11 | 28.10 | 1.43% | 18.01% | 53229 | 15248万 | 8.6 | 30.1 | 52.74 | 135 | 宏英智能 | 2023-10-09 一 | 28.50 | 28.88 | 28.70 | 28.86 | 28.17 | -0.62% | 16.33% | 48275 | 13781万 | 8.48 | 29.68 | 52 | 136 | 宏英智能 | 2023-09-28 四 | 29.02 | 29.77 | 28.88 | 29.26 | 28.45 | -2.99% | 21.11% | 62397 | 17947万 | 8.54 | 29.87 | 52.32 | 137 | 宏英智能 | 2023-09-27 三 | 29.28 | 29.95 | 29.77 | 30.14 | 28.81 | -0.60% | 33.33% | 98533 | 28901万 | 8.8 | 30.79 | 53.94 | 138 | 宏英智能 | 2023-09-26 二 | 27.19 | 27.23 | 29.95 | 29.95 | 27.00 | 9.99% | 26.57% | 78526 | 22563万 | 8.85 | 30.97 | 54.26 | 139 | 宏英智能 | 2023-09-25 一 | 26.96 | 26.72 | 27.23 | 27.82 | 26.57 | 1.91% | 8.86% | 26189 | 7122万 | 8.05 | 28.16 | 49.33 | 140 | 宏英智能 | 2023-09-22 五 | 25.80 | 26.03 | 26.72 | 26.90 | 25.58 | 2.65% | 5.03% | 14865 | 3927万 | 7.9 | 27.63 | 48.41 | 141 | 宏英智能 | 2023-09-21 四 | 25.70 | 25.71 | 26.03 | 26.37 | 25.60 | 1.24% | 4.18% | 12346 | 3211万 | 7.69 | 26.92 | 47.16 | 142 | 宏英智能 | 2023-09-20 三 | 25.99 | 25.99 | 25.71 | 26.38 | 25.61 | -1.08% | 2.61% | 7718 | 2004万 | 7.6 | 26.59 | 46.58 | 143 | 宏英智能 | 2023-09-19 二 | 26.76 | 26.77 | 25.99 | 27.18 | 25.85 | -2.91% | 3.62% | 10701 | 2806万 | 7.68 | 26.88 | 47.09 | 144 | 宏英智能 | 2023-09-18 一 | 26.11 | 26.16 | 26.77 | 27.29 | 25.98 | 2.33% | 5.42% | 16030 | 4311万 | 7.91 | 27.68 | 48.5 | 145 | 宏英智能 | 2023-09-15 五 | 26.32 | 26.31 | 26.16 | 26.59 | 26.10 | -0.57% | 2.59% | 7644 | 2007万 | 7.73 | 27.05 | 47.4 | 146 | 宏英智能 | 2023-09-14 四 | 26.76 | 26.77 | 26.31 | 26.76 | 26.16 | -1.72% | 2.67% | 7888 | 2082万 | 7.78 | 27.21 | 47.67 | 147 | 宏英智能 | 2023-09-13 三 | 27.37 | 27.29 | 26.77 | 27.37 | 26.41 | -1.91% | 4.15% | 12260 | 3283万 | 7.91 | 27.68 | 48.5 | 148 | 宏英智能 | 2023-09-12 二 | 27.17 | 27.11 | 27.29 | 27.75 | 27.13 | 0.66% | 5.56% | 16428 | 4489万 | 8.07 | 28.22 | 49.44 | 149 | 宏英智能 | 2023-09-11 一 | 26.91 | 26.98 | 27.11 | 27.25 | 26.77 | 0.48% | 3.61% | 10665 | 2884万 | 8.01 | 28.04 | 49.12 | 150 | 宏英智能 | 2023-09-08 五 | 26.62 | 26.58 | 26.98 | 27.09 | 26.61 | 1.50% | 3.99% | 11801 | 3173万 | 7.98 | 27.9 | 48.88 | 151 | 宏英智能 | 2023-09-07 四 | 27.16 | 27.20 | 26.58 | 27.32 | 26.52 | -2.28% | 4.32% | 12773 | 3435万 | 7.86 | 27.49 | 48.16 | 152 | 宏英智能 | 2023-09-06 三 | 26.90 | 26.85 | 27.20 | 27.26 | 26.75 | 1.30% | 6.16% | 18197 | 4929万 | 8.04 | 28.13 | 49.28 | 153 | 宏英智能 | 2023-09-05 二 | 26.70 | 26.74 | 26.85 | 27.08 | 26.55 | 0.41% | 5.51% | 16280 | 4380万 | 7.94 | 27.77 | 48.65 | 154 | 宏英智能 | 2023-09-04 一 | 26.69 | 26.64 | 26.74 | 26.90 | 26.30 | 0.38% | 4.41% | 13045 | 3466万 | 7.9 | 27.65 | 48.45 | 155 | 宏英智能 | 2023-09-01 五 | 26.64 | 26.63 | 26.64 | 26.90 | 26.33 | 0.04% | 3.73% | 11020 | 2942万 | 7.87 | 27.55 | 48.26 | 156 | 宏英智能 | 2023-08-31 四 | 26.38 | 26.57 | 26.63 | 26.76 | 26.38 | 0.23% | 3.80% | 11234 | 2991万 | 7.87 | 27.54 | 48.25 | 157 | 宏英智能 | 2023-08-30 三 | 26.16 | 26.12 | 26.57 | 26.95 | 26.12 | 1.72% | 7.36% | 21768 | 5807万 | 7.85 | 27.48 | 48.14 | 158 | 宏英智能 | 2023-08-29 二 | 24.58 | 24.33 | 26.12 | 26.23 | 24.33 | 7.36% | 8.63% | 25496 | 6552万 | 7.72 | 27.01 | 47.32 | 159 | 宏英智能 | 2023-08-28 一 | 25.56 | 24.31 | 24.33 | 25.80 | 24.30 | 0.08% | 5.24% | 15481 | 3874万 | 7.19 | 25.16 | 57.08 | 160 | 宏英智能 | 2023-08-25 五 | 24.90 | 25.18 | 24.31 | 25.20 | 24.17 | -3.46% | 3.75% | 11089 | 2722万 | 7.19 | 25.14 | 57.03 | 161 | 宏英智能 | 2023-08-23 三 | 25.80 | 25.82 | 25.52 | 25.97 | 25.41 | -1.16% | 2.90% | 8579 | 2208万 | 7.54 | 26.39 | 59.87 | 162 | 宏英智能 | 2023-08-22 二 | 25.72 | 25.80 | 25.82 | 26.09 | 25.17 | 0.08% | 4.15% | 12272 | 3143万 | 7.63 | 26.7 | 60.58 |
|
行情刷新 | 流通股东
|