| 股票名称 | 代码 001270 | 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 | 铖昌科技 | 2024-04-23 二 | 47.83 | 47.70 | 48.65 | 49.44 | 47.70 | 1.99% | 3.48% | 27134 | 13193万 | 37.94 | 76.16 | 144.79 | 2 | 铖昌科技 | 2024-04-22 一 | 46.12 | 48.38 | 47.70 | 48.31 | 44.58 | -1.41% | 3.68% | 28728 | 13547万 | 37.2 | 74.67 | 141.96 | 3 | 铖昌科技 | 2024-04-19 五 | 48.00 | 48.56 | 48.38 | 49.29 | 47.25 | -0.37% | 3.06% | 23868 | 11507万 | 37.73 | 75.73 | 95.01 | 4 | 铖昌科技 | 2024-04-18 四 | 48.77 | 48.83 | 48.56 | 49.85 | 47.38 | -0.55% | 3.24% | 25282 | 12284万 | 37.87 | 76.01 | 95.37 | 5 | 铖昌科技 | 2024-04-17 三 | 46.85 | 45.79 | 48.83 | 48.88 | 46.85 | 6.64% | 3.88% | 30252 | 14538万 | 38.08 | 76.44 | 95.9 | 6 | 铖昌科技 | 2024-04-16 二 | 48.66 | 49.52 | 45.79 | 49.80 | 45.60 | -7.53% | 4.31% | 33641 | 15781万 | 35.71 | 71.68 | 89.93 | 7 | 铖昌科技 | 2024-04-15 一 | 51.07 | 51.11 | 49.52 | 52.00 | 48.48 | -3.11% | 4.02% | 31366 | 15643万 | 38.62 | 77.52 | 97.25 | 8 | 铖昌科技 | 2024-04-12 五 | 50.59 | 50.58 | 51.11 | 52.45 | 49.93 | 1.05% | 3.17% | 24708 | 12611万 | 39.86 | 80.01 | 100.37 | 9 | 铖昌科技 | 2024-04-11 四 | 50.80 | 51.48 | 50.58 | 51.85 | 50.27 | -1.75% | 2.76% | 21565 | 10971万 | 39.45 | 79.18 | 99.33 | 10 | 铖昌科技 | 2024-04-10 三 | 53.50 | 53.70 | 51.48 | 53.50 | 50.59 | -4.13% | 3.03% | 23603 | 12173万 | 40.15 | 80.59 | 101.1 | 11 | 铖昌科技 | 2024-04-09 二 | 53.93 | 53.93 | 53.70 | 54.74 | 53.09 | -0.43% | 2.26% | 17635 | 9467万 | 41.88 | 84.06 | 105.46 | 12 | 铖昌科技 | 2024-04-08 一 | 56.00 | 56.56 | 53.93 | 56.28 | 53.90 | -4.65% | 3.15% | 24571 | 13480万 | 42.06 | 84.42 | 105.91 | 13 | 铖昌科技 | 2024-04-03 三 | 56.89 | 57.30 | 56.56 | 57.80 | 55.98 | -1.29% | 2.87% | 22366 | 12706万 | 44.11 | 88.54 | 111.08 | 14 | 铖昌科技 | 2024-04-02 二 | 58.65 | 58.60 | 57.30 | 58.65 | 56.31 | -2.22% | 3.96% | 30872 | 17685万 | 44.69 | 89.7 | 112.53 | 15 | 铖昌科技 | 2024-04-01 一 | 56.15 | 56.36 | 58.60 | 58.84 | 56.11 | 3.97% | 5.02% | 39140 | 22613万 | 45.7 | 91.73 | 115.08 | 16 | 铖昌科技 | 2024-03-29 五 | 56.00 | 56.20 | 56.36 | 57.13 | 54.08 | 0.28% | 3.80% | 29609 | 16430万 | 43.96 | 88.22 | 70.65 | 17 | 铖昌科技 | 2024-03-28 四 | 52.04 | 52.32 | 56.20 | 57.41 | 52.04 | 7.42% | 5.77% | 44992 | 24811万 | 43.83 | 87.97 | 70.45 | 18 | 铖昌科技 | 2024-03-27 三 | 55.23 | 55.42 | 52.32 | 55.28 | 52.30 | -5.59% | 3.55% | 27687 | 14857万 | 40.81 | 81.9 | 65.59 | 19 | 铖昌科技 | 2024-03-26 二 | 56.70 | 56.53 | 55.42 | 57.28 | 55.07 | -1.96% | 3.52% | 27417 | 15351万 | 43.22 | 86.75 | 69.47 | 20 | 铖昌科技 | 2024-03-25 一 | 59.01 | 58.89 | 56.53 | 59.08 | 56.43 | -4.01% | 3.63% | 28336 | 16408万 | 44.09 | 88.49 | 70.86 | 21 | 铖昌科技 | 2024-03-22 五 | 60.41 | 60.41 | 58.89 | 60.87 | 58.06 | -2.52% | 5.11% | 39820 | 23637万 | 45.93 | 92.19 | 73.82 | 22 | 铖昌科技 | 2024-03-21 四 | 62.23 | 62.33 | 60.41 | 62.26 | 60.15 | -3.08% | 5.77% | 45013 | 27447万 | 47.12 | 94.56 | 75.73 | 23 | 铖昌科技 | 2024-03-20 三 | 60.65 | 60.44 | 62.33 | 63.98 | 60.65 | 3.13% | 6.52% | 50831 | 31639万 | 48.61 | 97.57 | 78.13 | 24 | 铖昌科技 | 2024-03-19 二 | 59.20 | 59.19 | 60.44 | 61.82 | 58.70 | 2.11% | 6.19% | 48310 | 29282万 | 47.14 | 94.61 | 75.76 | 25 | 铖昌科技 | 2024-03-18 一 | 58.70 | 58.67 | 59.19 | 59.78 | 58.31 | 0.89% | 4.69% | 36614 | 21582万 | 46.16 | 92.65 | 74.2 | 26 | 铖昌科技 | 2024-03-15 五 | 58.69 | 58.19 | 58.67 | 58.93 | 57.24 | 0.82% | 4.09% | 31888 | 18528万 | 45.76 | 91.84 | 73.54 | 27 | 铖昌科技 | 2024-03-14 四 | 59.35 | 59.56 | 58.19 | 59.98 | 57.00 | -2.30% | 5.35% | 41759 | 24378万 | 45.38 | 91.09 | 72.94 | 28 | 铖昌科技 | 2024-03-08 五 | 53.60 | 53.72 | 55.41 | 55.66 | 53.01 | 3.15% | 4.58% | 35685 | 19468万 | 43.22 | 86.74 | 69.46 | 29 | 铖昌科技 | 2024-03-07 四 | 55.85 | 55.82 | 53.72 | 56.30 | 53.70 | -3.76% | 4.35% | 33916 | 18613万 | 41.9 | 84.09 | 67.34 | 30 | 铖昌科技 | 2024-03-06 三 | 55.40 | 55.40 | 55.82 | 56.51 | 53.99 | 0.76% | 5.42% | 42273 | 23368万 | 43.54 | 87.38 | 69.97 | 31 | 铖昌科技 | 2024-03-05 二 | 55.13 | 56.03 | 55.40 | 56.88 | 55.00 | -1.12% | 5.71% | 44544 | 24961万 | 43.21 | 86.72 | 69.45 | 32 | 铖昌科技 | 2024-03-04 一 | 56.28 | 55.71 | 56.03 | 58.09 | 55.35 | 0.57% | 7.02% | 54758 | 30950万 | 43.7 | 87.71 | 70.24 | 33 | 铖昌科技 | 2024-03-01 五 | 54.08 | 53.52 | 55.71 | 55.88 | 54.01 | 4.09% | 8.26% | 64393 | 35488万 | 43.45 | 87.21 | 69.83 | 34 | 铖昌科技 | 2024-02-29 四 | 50.11 | 50.63 | 53.52 | 53.54 | 50.05 | 5.71% | 6.68% | 52135 | 27341万 | 41.74 | 83.78 | 67.09 | 35 | 铖昌科技 | 2024-02-28 三 | 55.98 | 56.25 | 50.63 | 56.71 | 50.63 | -9.99% | 11.14% | 86866 | 47050万 | 39.49 | 79.26 | 63.47 | 36 | 铖昌科技 | 2024-02-27 二 | 53.00 | 51.88 | 56.25 | 56.99 | 52.66 | 8.42% | 10.41% | 81191 | 44433万 | 43.87 | 88.05 | 70.51 | 37 | 铖昌科技 | 2024-02-26 一 | 50.30 | 50.81 | 51.88 | 53.10 | 49.68 | 2.11% | 6.86% | 53511 | 27691万 | 40.46 | 81.21 | 65.03 | 38 | 铖昌科技 | 2024-02-23 五 | 49.00 | 48.76 | 50.81 | 51.17 | 48.28 | 4.20% | 5.63% | 43933 | 21766万 | 39.63 | 79.54 | 63.69 | 39 | 铖昌科技 | 2024-02-22 四 | 46.89 | 47.26 | 48.76 | 48.88 | 46.72 | 3.17% | 4.13% | 32200 | 15505万 | 38.03 | 76.33 | 61.12 | 40 | 铖昌科技 | 2024-02-21 三 | 46.68 | 46.80 | 47.26 | 48.78 | 45.80 | 0.98% | 5.86% | 45689 | 21720万 | 36.86 | 73.98 | 59.24 | 41 | 铖昌科技 | 2024-02-20 二 | 45.62 | 45.87 | 46.80 | 47.17 | 44.83 | 2.03% | 5.60% | 43674 | 20149万 | 36.5 | 73.26 | 58.67 | 42 | 铖昌科技 | 2024-02-19 一 | 46.50 | 45.92 | 45.87 | 47.00 | 44.86 | -0.11% | 6.67% | 52056 | 23660万 | 35.78 | 71.8 | 57.5 | 43 | 铖昌科技 | 2024-02-08 四 | 42.17 | 42.16 | 45.92 | 46.28 | 42.17 | 8.92% | 8.85% | 68988 | 30818万 | 35.81 | 71.88 | 57.56 | 44 | 铖昌科技 | 2024-02-07 三 | 39.44 | 39.44 | 42.16 | 43.38 | 39.06 | 6.90% | 6.97% | 54325 | 22978万 | 32.88 | 66 | 52.85 | 45 | 铖昌科技 | 2024-02-06 二 | 34.82 | 37.35 | 39.44 | 39.99 | 34.79 | 5.60% | 7.16% | 55837 | 20807万 | 30.76 | 61.74 | 49.44 | 46 | 铖昌科技 | 2024-02-05 一 | 41.35 | 41.50 | 37.35 | 41.37 | 37.35 | -10.00% | 5.39% | 42007 | 16137万 | 29.13 | 58.47 | 46.82 | 47 | 铖昌科技 | 2024-02-02 五 | 44.72 | 44.51 | 41.50 | 45.35 | 40.18 | -6.76% | 4.66% | 36348 | 15409万 | 32.37 | 64.96 | 52.02 | 48 | 铖昌科技 | 2024-02-01 四 | 44.78 | 44.96 | 44.51 | 45.45 | 43.50 | -1.00% | 3.31% | 25837 | 11507万 | 34.72 | 69.68 | 55.79 | 49 | 铖昌科技 | 2024-01-31 三 | 47.77 | 47.71 | 44.96 | 48.17 | 44.84 | -5.76% | 3.40% | 26504 | 12265万 | 35.07 | 70.38 | 56.36 | 50 | 铖昌科技 | 2024-01-30 二 | 49.41 | 49.46 | 47.71 | 50.14 | 47.68 | -3.54% | 2.42% | 18847 | 9220万 | 37.21 | 74.68 | 59.81 | 51 | 铖昌科技 | 2024-01-29 一 | 51.17 | 50.71 | 49.46 | 52.48 | 49.46 | -2.46% | 2.54% | 19821 | 10026万 | 38.58 | 77.42 | 62 | 52 | 铖昌科技 | 2024-01-26 五 | 52.60 | 52.72 | 50.71 | 52.72 | 50.61 | -3.81% | 2.73% | 21274 | 10983万 | 39.55 | 79.38 | 63.57 | 53 | 铖昌科技 | 2024-01-25 四 | 50.90 | 50.80 | 52.72 | 53.20 | 50.51 | 3.78% | 3.54% | 27582 | 14386万 | 41.12 | 82.53 | 66.09 | 54 | 铖昌科技 | 2024-01-24 三 | 51.30 | 50.92 | 50.80 | 51.36 | 48.80 | -0.24% | 3.14% | 24454 | 12238万 | 39.62 | 79.52 | 63.68 | 55 | 铖昌科技 | 2024-01-23 二 | 49.26 | 50.00 | 50.92 | 51.15 | 49.26 | 1.84% | 3.08% | 24061 | 12181万 | 39.71 | 79.71 | 63.83 | 56 | 铖昌科技 | 2024-01-22 一 | 53.37 | 53.50 | 50.00 | 53.84 | 49.40 | -6.54% | 3.18% | 24791 | 12808万 | 39 | 78.27 | 62.68 | 57 | 铖昌科技 | 2024-01-19 五 | 54.39 | 54.78 | 53.50 | 55.31 | 53.42 | -2.34% | 2.00% | 15600 | 8464万 | 41.73 | 83.75 | 67.06 | 58 | 铖昌科技 | 2024-01-18 四 | 53.64 | 54.05 | 54.78 | 54.98 | 52.56 | 1.35% | 3.37% | 26251 | 14107万 | 42.73 | 85.75 | 68.67 | 59 | 铖昌科技 | 2024-01-17 三 | 56.17 | 56.42 | 54.05 | 56.39 | 54.02 | -4.20% | 2.91% | 22658 | 12452万 | 42.16 | 84.61 | 67.75 | 60 | 铖昌科技 | 2024-01-16 二 | 57.19 | 57.32 | 56.42 | 57.25 | 55.43 | -1.57% | 3.57% | 27823 | 15645万 | 44 | 88.32 | 70.72 | 61 | 铖昌科技 | 2024-01-15 一 | 57.67 | 58.40 | 57.32 | 58.33 | 56.45 | -1.85% | 3.51% | 27342 | 15680万 | 44.71 | 89.73 | 71.85 | 62 | 铖昌科技 | 2024-01-12 五 | 57.30 | 57.68 | 58.40 | 59.36 | 56.73 | 1.25% | 4.89% | 38107 | 22150万 | 45.55 | 91.42 | 73.21 | 63 | 铖昌科技 | 2024-01-11 四 | 56.73 | 56.51 | 57.68 | 58.15 | 56.33 | 2.07% | 3.80% | 29665 | 17003万 | 44.99 | 90.29 | 72.3 | 64 | 铖昌科技 | 2024-01-10 三 | 58.23 | 58.05 | 56.51 | 58.25 | 56.50 | -2.65% | 3.32% | 25921 | 14835万 | 44.07 | 88.46 | 70.84 | 65 | 铖昌科技 | 2024-01-09 二 | 59.31 | 59.18 | 58.05 | 60.20 | 57.57 | -1.91% | 3.55% | 27673 | 16208万 | 45.28 | 90.87 | 72.77 | 66 | 铖昌科技 | 2024-01-08 一 | 61.07 | 61.06 | 59.18 | 61.18 | 59.01 | -3.08% | 2.26% | 17636 | 10561万 | 46.16 | 92.64 | 74.18 | 67 | 铖昌科技 | 2024-01-05 五 | 62.66 | 62.60 | 61.06 | 63.21 | 60.58 | -2.46% | 2.97% | 23142 | 14266万 | 47.62 | 95.58 | 76.54 | 68 | 铖昌科技 | 2024-01-04 四 | 63.01 | 63.21 | 62.60 | 63.60 | 62.11 | -0.97% | 2.35% | 18359 | 11545万 | 48.82 | 97.99 | 78.47 | 69 | 铖昌科技 | 2024-01-03 三 | 64.10 | 64.55 | 63.21 | 64.10 | 62.14 | -2.08% | 3.49% | 27200 | 17147万 | 49.3 | 98.95 | 79.24 | 70 | 铖昌科技 | 2024-01-02 二 | 63.25 | 62.71 | 64.55 | 65.95 | 62.71 | 2.93% | 6.70% | 52256 | 33769万 | 50.35 | 101.05 | 80.92 | 71 | 铖昌科技 | 2023-12-29 五 | 63.55 | 63.41 | 62.71 | 64.00 | 62.40 | -1.10% | 4.38% | 34128 | 21520万 | 48.91 | 98.17 | 78.61 | 72 | 铖昌科技 | 2023-12-28 四 | 60.60 | 60.31 | 63.41 | 64.25 | 60.32 | 5.14% | 6.02% | 46972 | 29380万 | 49.46 | 99.26 | 79.49 | 73 | 铖昌科技 | 2023-12-27 三 | 59.60 | 59.74 | 60.31 | 60.42 | 59.25 | 0.95% | 3.05% | 21742 | 13024万 | 42.97 | 94.41 | 75.6 | 74 | 铖昌科技 | 2023-12-26 二 | 61.44 | 61.73 | 59.74 | 61.72 | 59.06 | -3.22% | 4.61% | 32842 | 19668万 | 42.57 | 93.52 | 74.89 | 75 | 铖昌科技 | 2023-12-25 一 | 62.02 | 62.05 | 61.73 | 63.26 | 61.50 | -0.52% | 3.21% | 22907 | 14259万 | 43.99 | 96.63 | 77.38 | 76 | 铖昌科技 | 2023-12-22 五 | 62.74 | 62.75 | 62.05 | 63.60 | 60.02 | -1.12% | 4.30% | 30617 | 19056万 | 44.21 | 97.13 | 77.78 | 77 | 铖昌科技 | 2023-12-21 四 | 61.50 | 62.15 | 62.75 | 64.80 | 61.48 | 0.97% | 6.13% | 43689 | 27633万 | 44.71 | 98.23 | 78.66 | 78 | 铖昌科技 | 2023-12-20 三 | 66.00 | 66.14 | 62.15 | 66.30 | 62.12 | -6.03% | 6.21% | 44235 | 28111万 | 44.29 | 97.29 | 77.91 | 79 | 铖昌科技 | 2023-12-19 二 | 68.08 | 68.21 | 66.14 | 68.58 | 65.01 | -3.03% | 5.11% | 36424 | 24171万 | 47.13 | 103.53 | 82.91 | 80 | 铖昌科技 | 2023-12-18 一 | 71.68 | 71.97 | 68.21 | 71.68 | 67.89 | -5.22% | 4.84% | 34466 | 23932万 | 48.6 | 106.77 | 85.5 | 81 | 铖昌科技 | 2023-12-15 五 | 73.40 | 73.50 | 71.97 | 73.50 | 71.66 | -2.08% | 2.95% | 21050 | 15207万 | 51.28 | 112.66 | 90.22 | 82 | 铖昌科技 | 2023-12-14 四 | 76.66 | 76.52 | 73.50 | 77.16 | 72.51 | -3.95% | 5.62% | 40058 | 29652万 | 52.37 | 115.06 | 92.13 | 83 | 铖昌科技 | 2023-12-13 三 | 76.99 | 77.09 | 76.52 | 78.50 | 76.50 | -0.74% | 3.04% | 21638 | 16736万 | 54.52 | 119.78 | 95.92 | 84 | 铖昌科技 | 2023-12-12 二 | 77.95 | 77.90 | 77.09 | 78.50 | 76.55 | -1.04% | 3.23% | 22990 | 17764万 | 54.93 | 120.68 | 96.64 | 85 | 铖昌科技 | 2023-12-11 一 | 77.11 | 77.63 | 77.90 | 78.41 | 76.37 | 0.35% | 3.83% | 27287 | 21179万 | 55.51 | 121.94 | 97.65 | 86 | 铖昌科技 | 2023-12-08 五 | 77.50 | 77.49 | 77.63 | 79.70 | 77.15 | 0.18% | 5.14% | 36633 | 28717万 | 55.32 | 121.52 | 97.31 | 87 | 铖昌科技 | 2023-12-07 四 | 76.80 | 76.82 | 77.49 | 77.65 | 76.01 | 0.87% | 2.68% | 19087 | 14732万 | 55.22 | 121.3 | 97.14 | 88 | 铖昌科技 | 2023-12-06 三 | 77.00 | 76.77 | 76.82 | 78.17 | 76.50 | 0.07% | 2.53% | 18001 | 13880万 | 54.74 | 120.25 | 96.3 | 89 | 铖昌科技 | 2023-12-05 二 | 80.00 | 80.43 | 76.77 | 80.04 | 76.55 | -4.55% | 4.16% | 29612 | 23012万 | 54.7 | 120.17 | 96.23 | 90 | 铖昌科技 | 2023-12-04 一 | 80.14 | 80.30 | 80.43 | 81.17 | 79.68 | 0.16% | 2.48% | 17668 | 14236万 | 57.31 | 125.9 | 100.82 | 91 | 铖昌科技 | 2023-12-01 五 | 79.90 | 80.04 | 80.30 | 80.50 | 79.20 | 0.32% | 2.28% | 16262 | 12985万 | 57.22 | 125.7 | 100.66 | 92 | 铖昌科技 | 2023-11-30 四 | 80.30 | 80.52 | 80.04 | 80.48 | 78.23 | -0.60% | 2.72% | 19398 | 15419万 | 57.03 | 125.29 | 100.33 | 93 | 铖昌科技 | 2023-11-29 三 | 80.44 | 80.51 | 80.52 | 81.18 | 80.01 | 0.01% | 2.45% | 17457 | 14084万 | 57.37 | 126.04 | 100.93 | 94 | 铖昌科技 | 2023-11-28 二 | 80.99 | 80.27 | 80.51 | 80.99 | 79.68 | 0.30% | 2.49% | 17713 | 14225万 | 57.37 | 126.03 | 100.92 | 95 | 铖昌科技 | 2023-11-27 一 | 79.01 | 79.33 | 80.27 | 80.50 | 78.90 | 1.18% | 2.75% | 19595 | 15696万 | 57.2 | 125.65 | 100.62 | 96 | 铖昌科技 | 2023-11-24 五 | 83.12 | 82.88 | 79.33 | 83.38 | 79.00 | -4.28% | 4.79% | 34151 | 27359万 | 56.53 | 124.18 | 99.44 | 97 | 铖昌科技 | 2023-11-23 四 | 81.38 | 81.75 | 82.88 | 83.09 | 81.38 | 1.38% | 2.92% | 20810 | 17158万 | 59.06 | 129.74 | 103.89 | 98 | 铖昌科技 | 2023-11-22 三 | 85.00 | 85.45 | 81.75 | 85.70 | 81.60 | -4.33% | 5.69% | 40556 | 33640万 | 58.25 | 127.97 | 102.48 | 99 | 铖昌科技 | 2023-11-21 二 | 88.68 | 88.67 | 85.45 | 90.20 | 85.20 | -3.63% | 8.19% | 58361 | 50678万 | 60.89 | 133.76 | 107.11 | 100 | 铖昌科技 | 2023-11-20 一 | 87.56 | 88.40 | 88.67 | 88.88 | 85.60 | 0.31% | 7.24% | 51577 | 45043万 | 63.18 | 138.8 | 111.15 | 101 | 铖昌科技 | 2023-11-17 五 | 86.52 | 87.18 | 88.40 | 88.52 | 85.30 | 1.40% | 5.67% | 40424 | 35246万 | 62.99 | 138.38 | 110.81 | 102 | 铖昌科技 | 2023-11-16 四 | 87.50 | 87.78 | 87.18 | 88.29 | 86.51 | -0.68% | 4.48% | 31916 | 27867万 | 62.12 | 136.47 | 109.28 | 103 | 铖昌科技 | 2023-11-15 三 | 88.85 | 88.48 | 87.78 | 88.87 | 85.66 | -0.79% | 7.36% | 52473 | 45673万 | 62.55 | 137.41 | 110.04 | 104 | 铖昌科技 | 2023-11-14 二 | 89.00 | 88.17 | 88.48 | 89.99 | 87.50 | 0.35% | 7.89% | 56215 | 49865万 | 63.05 | 138.5 | 110.91 | 105 | 铖昌科技 | 2023-11-13 一 | 86.12 | 86.10 | 88.17 | 89.11 | 84.55 | 2.40% | 8.67% | 61766 | 54205万 | 62.83 | 138.02 | 110.52 | 106 | 铖昌科技 | 2023-11-10 五 | 84.89 | 84.92 | 86.10 | 88.77 | 83.90 | 1.39% | 6.63% | 47228 | 40904万 | 61.35 | 134.78 | 107.93 | 107 | 铖昌科技 | 2023-11-09 四 | 85.50 | 85.99 | 84.92 | 86.50 | 84.30 | -1.24% | 3.04% | 21634 | 18413万 | 60.51 | 132.93 | 106.45 | 108 | 铖昌科技 | 2023-11-08 三 | 87.10 | 87.18 | 85.99 | 87.12 | 84.72 | -1.36% | 5.29% | 37724 | 32349万 | 61.27 | 134.61 | 107.79 | 109 | 铖昌科技 | 2023-11-07 二 | 86.90 | 86.96 | 87.18 | 87.92 | 85.72 | 0.25% | 4.26% | 30335 | 26321万 | 62.12 | 136.47 | 109.28 | 110 | 铖昌科技 | 2023-11-06 一 | 83.20 | 83.72 | 86.96 | 87.69 | 83.20 | 3.87% | 5.62% | 40011 | 34361万 | 61.96 | 136.13 | 109.01 | 111 | 铖昌科技 | 2023-11-03 五 | 81.00 | 81.80 | 83.72 | 84.71 | 81.00 | 2.35% | 3.99% | 28449 | 23707万 | 59.65 | 131.05 | 104.95 | 112 | 铖昌科技 | 2023-11-02 四 | 86.16 | 86.16 | 81.80 | 86.16 | 80.70 | -5.06% | 5.95% | 42422 | 35185万 | 58.29 | 128.05 | 102.54 | 113 | 铖昌科技 | 2023-11-01 三 | 87.00 | 88.35 | 86.16 | 88.14 | 85.52 | -2.48% | 4.63% | 32992 | 28481万 | 61.39 | 134.87 | 108 | 114 | 铖昌科技 | 2023-10-31 二 | 89.60 | 90.01 | 88.35 | 91.90 | 87.50 | -1.84% | 6.72% | 47880 | 42575万 | 62.95 | 138.3 | 110.75 | 115 | 铖昌科技 | 2023-10-30 一 | 86.00 | 87.29 | 90.01 | 91.50 | 85.85 | 3.12% | 9.75% | 69468 | 62023万 | 64.14 | 140.9 | 112.83 | 116 | 铖昌科技 | 2023-10-27 五 | 86.97 | 88.82 | 87.29 | 89.50 | 84.31 | -1.72% | 9.71% | 69194 | 59667万 | 62.2 | 136.64 | 109.42 | 117 | 铖昌科技 | 2023-10-26 四 | 84.66 | 86.20 | 88.82 | 90.49 | 83.01 | 3.04% | 10.90% | 77642 | 68017万 | 63.29 | 139.04 | 98.08 | 118 | 铖昌科技 | 2023-10-25 三 | 85.78 | 85.40 | 86.20 | 88.88 | 85.60 | 0.94% | 8.57% | 61088 | 53062万 | 61.42 | 134.94 | 95.19 | 119 | 铖昌科技 | 2023-10-24 二 | 90.01 | 88.01 | 85.40 | 90.89 | 85.00 | -2.97% | 12.96% | 92363 | 80473万 | 60.85 | 133.68 | 94.31 | 120 | 铖昌科技 | 2023-10-23 一 | 80.07 | 80.01 | 88.01 | 88.01 | 80.01 | 10.00% | 11.54% | 82243 | 70857万 | 62.71 | 137.77 | 97.19 | 121 | 铖昌科技 | 2023-10-20 五 | 85.00 | 85.55 | 80.01 | 85.88 | 80.00 | -6.48% | 8.75% | 62384 | 51748万 | 57.01 | 125.25 | 88.35 | 122 | 铖昌科技 | 2023-10-19 四 | 77.03 | 77.77 | 85.55 | 85.55 | 77.00 | 10.00% | 11.62% | 82797 | 69529万 | 60.96 | 133.92 | 94.47 | 123 | 铖昌科技 | 2023-10-18 三 | 80.02 | 80.20 | 77.77 | 80.36 | 77.50 | -3.03% | 2.69% | 19139 | 15048万 | 55.42 | 121.74 | 85.88 | 124 | 铖昌科技 | 2023-10-17 二 | 78.66 | 78.60 | 80.20 | 81.55 | 77.01 | 2.04% | 3.44% | 24519 | 19467万 | 57.15 | 125.54 | 88.56 | 125 | 铖昌科技 | 2023-10-16 一 | 79.96 | 79.80 | 78.60 | 80.19 | 77.44 | -1.50% | 3.12% | 22248 | 17405万 | 56.01 | 123.04 | 86.8 | 126 | 铖昌科技 | 2023-10-13 五 | 81.15 | 81.72 | 79.80 | 82.68 | 79.70 | -2.35% | 3.38% | 24052 | 19435万 | 56.86 | 124.92 | 88.12 | 127 | 铖昌科技 | 2023-10-12 四 | 84.80 | 84.41 | 81.72 | 85.70 | 79.90 | -3.19% | 4.34% | 30895 | 25334万 | 58.23 | 127.92 | 90.24 | 128 | 铖昌科技 | 2023-10-11 三 | 83.23 | 83.25 | 84.41 | 85.60 | 81.71 | 1.39% | 3.14% | 22379 | 18806万 | 60.15 | 132.13 | 93.21 | 129 | 铖昌科技 | 2023-10-10 二 | 82.57 | 82.89 | 83.25 | 83.66 | 82.30 | 0.43% | 1.72% | 12262 | 10189万 | 59.32 | 130.32 | 91.93 | 130 | 铖昌科技 | 2023-10-09 一 | 84.10 | 82.82 | 82.89 | 84.30 | 81.61 | 0.08% | 2.07% | 14744 | 12261万 | 59.06 | 129.75 | 91.53 | 131 | 铖昌科技 | 2023-09-28 四 | 80.48 | 80.37 | 82.82 | 83.48 | 80.37 | 3.05% | 3.17% | 22579 | 18543万 | 59.01 | 129.64 | 91.46 | 132 | 铖昌科技 | 2023-09-27 三 | 80.30 | 80.41 | 80.37 | 81.80 | 79.81 | -0.05% | 2.32% | 16566 | 13362万 | 57.27 | 125.81 | 88.75 | 133 | 铖昌科技 | 2023-09-26 二 | 81.34 | 81.51 | 80.41 | 81.36 | 79.66 | -1.35% | 2.16% | 15419 | 12389万 | 57.3 | 125.87 | 88.8 | 134 | 铖昌科技 | 2023-09-25 一 | 81.59 | 81.65 | 81.51 | 82.13 | 80.10 | -0.17% | 2.15% | 15316 | 12479万 | 58.08 | 127.59 | 90.01 | 135 | 铖昌科技 | 2023-09-22 五 | 80.51 | 80.23 | 81.65 | 81.80 | 79.58 | 1.77% | 2.78% | 19840 | 15999万 | 58.18 | 127.81 | 90.17 | 136 | 铖昌科技 | 2023-09-21 四 | 80.78 | 80.60 | 80.23 | 82.21 | 79.67 | -0.46% | 1.91% | 13587 | 10967万 | 57.17 | 125.59 | 88.6 | 137 | 铖昌科技 | 2023-09-20 三 | 81.59 | 81.42 | 80.60 | 82.10 | 80.00 | -1.01% | 1.86% | 13241 | 10700万 | 57.43 | 126.17 | 89.01 | 138 | 铖昌科技 | 2023-09-19 二 | 83.80 | 84.08 | 81.42 | 83.80 | 81.36 | -3.16% | 2.71% | 19299 | 15814万 | 58.02 | 127.45 | 89.91 | 139 | 铖昌科技 | 2023-09-18 一 | 86.70 | 87.13 | 84.08 | 86.70 | 83.50 | -3.50% | 3.98% | 28395 | 23973万 | 59.91 | 131.62 | 92.85 | 140 | 铖昌科技 | 2023-09-15 五 | 88.37 | 87.76 | 87.13 | 88.49 | 86.00 | -0.72% | 2.58% | 18381 | 15993万 | 62.08 | 136.39 | 96.22 | 141 | 铖昌科技 | 2023-09-14 四 | 88.37 | 88.37 | 87.76 | 89.00 | 87.24 | -0.69% | 1.98% | 14144 | 12441万 | 62.53 | 137.38 | 96.91 | 142 | 铖昌科技 | 2023-09-13 三 | 90.00 | 90.05 | 88.37 | 90.00 | 87.41 | -1.87% | 2.79% | 19886 | 17593万 | 62.97 | 138.33 | 97.59 | 143 | 铖昌科技 | 2023-09-12 二 | 89.99 | 89.89 | 90.05 | 91.45 | 89.34 | 0.18% | 3.87% | 27587 | 24986万 | 64.17 | 140.96 | 99.44 | 144 | 铖昌科技 | 2023-09-11 一 | 93.56 | 94.86 | 89.89 | 93.57 | 88.87 | -5.24% | 7.47% | 53258 | 48108万 | 64.05 | 140.71 | 99.26 | 145 | 铖昌科技 | 2023-09-08 五 | 90.78 | 90.93 | 94.86 | 95.80 | 90.45 | 4.32% | 6.91% | 49273 | 46066万 | 67.59 | 148.49 | 104.75 | 146 | 铖昌科技 | 2023-09-07 四 | 90.78 | 90.10 | 90.93 | 96.00 | 89.00 | 0.92% | 8.45% | 60198 | 55674万 | 64.79 | 142.34 | 100.41 | 147 | 铖昌科技 | 2023-09-06 三 | 90.18 | 90.19 | 90.10 | 90.86 | 88.58 | -0.10% | 4.53% | 32299 | 28928万 | 64.2 | 141.04 | 99.5 | 148 | 铖昌科技 | 2023-09-05 二 | 90.85 | 91.05 | 90.19 | 92.97 | 89.50 | -0.94% | 4.61% | 32819 | 29796万 | 64.27 | 141.18 | 99.6 | 149 | 铖昌科技 | 2023-09-04 一 | 87.50 | 86.60 | 91.05 | 92.00 | 86.02 | 5.14% | 6.47% | 46119 | 41205万 | 64.88 | 142.53 | 100.55 | 150 | 铖昌科技 | 2023-09-01 五 | 85.93 | 86.89 | 86.60 | 87.68 | 85.00 | -0.33% | 2.43% | 17342 | 14954万 | 61.71 | 135.56 | 95.63 | 151 | 铖昌科技 | 2023-08-31 四 | 85.80 | 85.80 | 86.89 | 87.68 | 84.93 | 1.27% | 5.61% | 39953 | 34631万 | 61.91 | 136.02 | 95.95 | 152 | 铖昌科技 | 2023-08-30 三 | 79.00 | 78.00 | 85.80 | 85.80 | 79.00 | 10.00% | 7.00% | 49906 | 41886万 | 61.14 | 134.31 | 94.75 | 153 | 铖昌科技 | 2023-08-29 二 | 72.81 | 72.78 | 78.00 | 78.36 | 72.78 | 7.17% | 3.66% | 26085 | 19816万 | 55.58 | 122.1 | 86.13 | 154 | 铖昌科技 | 2023-08-28 一 | 82.00 | 77.78 | 72.78 | 82.00 | 71.00 | -6.43% | 4.24% | 30241 | 22746万 | 51.86 | 113.93 | 84.78 | 155 | 铖昌科技 | 2023-08-25 五 | 79.57 | 80.37 | 77.78 | 81.40 | 77.78 | -3.22% | 1.80% | 12860 | 10171万 | 55.42 | 121.76 | 90.61 | 156 | 铖昌科技 | 2023-08-23 三 | 80.36 | 80.71 | 79.39 | 80.66 | 79.07 | -1.64% | 1.01% | 7190 | 5727万 | 56.57 | 124.28 | 92.48 | 157 | 铖昌科技 | 2023-08-22 二 | 79.74 | 79.79 | 80.71 | 81.26 | 78.20 | 1.15% | 1.67% | 11892 | 9499万 | 57.51 | 126.34 | 94.02 |
|
行情刷新 | 流通股东
|