| 股票名称 | 代码 001319 | 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 | 铭科精技 | 2024-04-25 四 | 17.83 | 17.94 | 18.43 | 18.55 | 17.83 | 2.73% | 5.19% | 31619 | 5797万 | 11.24 | 26.06 | 30.9 | 2 | 铭科精技 | 2024-04-24 三 | 17.50 | 17.26 | 17.94 | 17.94 | 17.30 | 3.94% | 4.59% | 27978 | 4971万 | 10.94 | 25.37 | 30.08 | 3 | 铭科精技 | 2024-04-23 二 | 17.24 | 17.00 | 17.26 | 17.27 | 16.96 | 1.53% | 3.20% | 19483 | 3342万 | 10.52 | 24.41 | 28.94 | 4 | 铭科精技 | 2024-04-22 一 | 17.08 | 17.24 | 17.00 | 17.27 | 16.40 | -1.39% | 4.05% | 24674 | 4177万 | 10.36 | 24.04 | 28.5 | 5 | 铭科精技 | 2024-04-19 五 | 17.57 | 17.59 | 17.24 | 17.72 | 17.15 | -1.99% | 4.44% | 27049 | 4699万 | 10.51 | 24.38 | 28.91 | 6 | 铭科精技 | 2024-04-18 四 | 17.39 | 17.48 | 17.59 | 18.14 | 17.26 | 0.63% | 5.37% | 32738 | 5798万 | 10.72 | 24.87 | 29.49 | 7 | 铭科精技 | 2024-04-17 三 | 16.40 | 16.07 | 17.48 | 17.49 | 16.40 | 8.77% | 7.93% | 48332 | 8282万 | 10.66 | 24.72 | 29.31 | 8 | 铭科精技 | 2024-04-16 二 | 17.86 | 17.86 | 16.07 | 17.86 | 16.07 | -10.02% | 8.64% | 52691 | 8590万 | 9.8 | 22.72 | 26.94 | 9 | 铭科精技 | 2024-04-15 一 | 18.80 | 18.75 | 17.86 | 19.40 | 17.56 | -4.75% | 7.48% | 45613 | 8290万 | 10.89 | 25.25 | 29.95 | 10 | 铭科精技 | 2024-04-12 五 | 19.41 | 19.60 | 18.75 | 19.57 | 18.65 | -4.34% | 7.86% | 47931 | 9118万 | 11.43 | 26.51 | 31.44 | 11 | 铭科精技 | 2024-04-11 四 | 20.00 | 20.26 | 19.60 | 20.03 | 19.41 | -3.26% | 8.53% | 52003 | 10213万 | 11.95 | 27.71 | 32.86 | 12 | 铭科精技 | 2024-04-10 三 | 20.71 | 20.94 | 20.26 | 21.10 | 19.87 | -3.25% | 13.24% | 80746 | 16410万 | 12.35 | 28.65 | 33.97 | 13 | 铭科精技 | 2024-04-09 二 | 19.72 | 19.88 | 20.94 | 21.25 | 19.40 | 5.33% | 18.42% | 112282 | 23034万 | 12.77 | 29.61 | 35.11 | 14 | 铭科精技 | 2024-04-08 一 | 19.52 | 19.43 | 19.88 | 20.86 | 19.40 | 2.32% | 10.27% | 62634 | 12552万 | 12.12 | 28.11 | 33.33 | 15 | 铭科精技 | 2024-04-03 三 | 20.06 | 20.33 | 19.43 | 20.30 | 19.23 | -4.43% | 5.92% | 36088 | 7058万 | 11.85 | 27.47 | 32.58 | 16 | 铭科精技 | 2024-04-02 二 | 20.72 | 20.28 | 20.33 | 20.85 | 19.85 | 0.25% | 8.29% | 50549 | 10248万 | 12.39 | 28.75 | 34.09 | 17 | 铭科精技 | 2024-04-01 一 | 19.70 | 19.51 | 20.28 | 20.39 | 19.52 | 3.95% | 6.28% | 38312 | 7705万 | 12.36 | 28.68 | 34 | 18 | 铭科精技 | 2024-03-29 五 | 19.47 | 19.45 | 19.51 | 19.87 | 19.26 | 0.31% | 3.81% | 23220 | 4541万 | 11.89 | 27.59 | 32.71 | 19 | 铭科精技 | 2024-03-28 四 | 18.90 | 19.04 | 19.45 | 19.75 | 18.60 | 2.15% | 5.47% | 33345 | 6444万 | 11.86 | 27.5 | 32.61 | 20 | 铭科精技 | 2024-03-27 三 | 19.79 | 19.70 | 19.04 | 20.23 | 19.00 | -3.35% | 8.80% | 53634 | 10500万 | 11.61 | 26.92 | 31.92 | 21 | 铭科精技 | 2024-03-26 二 | 18.96 | 19.00 | 19.70 | 19.78 | 18.88 | 3.68% | 4.59% | 27956 | 5424万 | 12.01 | 27.86 | 33.03 | 22 | 铭科精技 | 2024-03-25 一 | 19.59 | 19.65 | 19.00 | 19.75 | 18.97 | -3.31% | 3.37% | 20570 | 3992万 | 11.58 | 26.87 | 31.86 | 23 | 铭科精技 | 2024-03-22 五 | 19.94 | 20.02 | 19.65 | 20.09 | 19.42 | -1.85% | 3.85% | 23465 | 4617万 | 11.98 | 27.79 | 32.95 | 24 | 铭科精技 | 2024-03-21 四 | 20.13 | 20.12 | 20.02 | 20.23 | 19.73 | -0.50% | 4.67% | 28497 | 5699万 | 12.21 | 28.31 | 33.57 | 25 | 铭科精技 | 2024-03-20 三 | 19.97 | 20.10 | 20.12 | 20.35 | 19.95 | 0.10% | 4.72% | 28770 | 5795万 | 12.27 | 28.45 | 33.73 | 26 | 铭科精技 | 2024-03-19 二 | 19.91 | 20.16 | 20.10 | 20.33 | 19.91 | -0.30% | 6.51% | 39696 | 7979万 | 12.25 | 28.42 | 33.7 | 27 | 铭科精技 | 2024-03-18 一 | 20.50 | 20.26 | 20.16 | 20.61 | 19.83 | -0.49% | 8.54% | 52066 | 10450万 | 12.29 | 28.51 | 33.8 | 28 | 铭科精技 | 2024-03-15 五 | 19.73 | 19.73 | 20.26 | 20.35 | 19.50 | 2.69% | 7.38% | 44968 | 9000万 | 12.35 | 28.65 | 33.97 | 29 | 铭科精技 | 2024-03-14 四 | 19.66 | 19.79 | 19.73 | 20.13 | 19.21 | -0.30% | 5.58% | 34002 | 6708万 | 12.03 | 27.9 | 33.08 | 30 | 铭科精技 | 2024-03-08 五 | 18.65 | 18.70 | 18.50 | 18.70 | 18.27 | -1.07% | 4.01% | 24428 | 4496万 | 11.28 | 26.16 | 31.02 | 31 | 铭科精技 | 2024-03-07 四 | 18.56 | 18.53 | 18.70 | 19.37 | 18.50 | 0.92% | 5.80% | 35365 | 6674万 | 11.4 | 26.44 | 31.35 | 32 | 铭科精技 | 2024-03-06 三 | 18.16 | 18.15 | 18.53 | 18.74 | 18.15 | 2.09% | 4.27% | 26043 | 4807万 | 11.3 | 26.2 | 31.07 | 33 | 铭科精技 | 2024-03-05 二 | 18.44 | 18.51 | 18.15 | 18.67 | 17.90 | -1.94% | 4.01% | 24460 | 4458万 | 11.07 | 25.66 | 30.43 | 34 | 铭科精技 | 2024-03-04 一 | 18.59 | 18.71 | 18.51 | 18.80 | 18.08 | -1.07% | 4.61% | 28100 | 5176万 | 11.28 | 26.17 | 31.03 | 35 | 铭科精技 | 2024-03-01 五 | 18.53 | 18.61 | 18.71 | 18.77 | 18.18 | 0.54% | 6.11% | 37266 | 6911万 | 11.41 | 26.46 | 31.37 | 36 | 铭科精技 | 2024-02-29 四 | 17.10 | 17.91 | 18.61 | 18.62 | 17.10 | 3.91% | 8.13% | 49570 | 8987万 | 11.35 | 26.31 | 31.2 | 37 | 铭科精技 | 2024-02-28 三 | 20.15 | 19.90 | 17.91 | 20.20 | 17.91 | -10.00% | 11.18% | 68144 | 13009万 | 10.92 | 25.32 | 30.03 | 38 | 铭科精技 | 2024-02-27 二 | 18.64 | 18.78 | 19.90 | 19.93 | 18.62 | 5.96% | 8.55% | 52119 | 10182万 | 12.13 | 28.14 | 33.37 | 39 | 铭科精技 | 2024-02-26 一 | 18.45 | 18.03 | 18.78 | 19.24 | 18.19 | 4.16% | 7.94% | 48416 | 9074万 | 11.45 | 26.55 | 31.49 | 40 | 铭科精技 | 2024-02-23 五 | 17.38 | 17.38 | 18.03 | 18.20 | 17.18 | 3.74% | 7.64% | 46574 | 8226万 | 10.99 | 25.49 | 30.23 | 41 | 铭科精技 | 2024-02-22 四 | 16.87 | 16.73 | 17.38 | 17.40 | 16.58 | 3.89% | 6.84% | 41729 | 7086万 | 10.6 | 24.58 | 29.14 | 42 | 铭科精技 | 2024-02-21 三 | 16.08 | 16.24 | 16.73 | 17.32 | 15.90 | 3.02% | 8.67% | 52847 | 8935万 | 10.2 | 23.66 | 28.05 | 43 | 铭科精技 | 2024-02-20 二 | 15.78 | 15.79 | 16.24 | 16.27 | 15.32 | 2.85% | 6.05% | 36864 | 5876万 | 9.9 | 22.96 | 27.23 | 44 | 铭科精技 | 2024-02-19 一 | 15.11 | 14.86 | 15.79 | 16.11 | 15.10 | 6.26% | 8.78% | 53534 | 8341万 | 9.63 | 22.33 | 26.47 | 45 | 铭科精技 | 2024-02-08 四 | 13.55 | 13.65 | 14.86 | 14.91 | 13.00 | 8.86% | 9.71% | 59207 | 8326万 | 9.06 | 21.01 | 24.92 | 46 | 铭科精技 | 2024-02-07 三 | 14.85 | 14.75 | 13.65 | 14.94 | 13.51 | -7.46% | 10.79% | 65779 | 9243万 | 8.32 | 19.3 | 22.89 | 47 | 铭科精技 | 2024-02-06 二 | 14.24 | 15.75 | 14.75 | 15.36 | 14.18 | -6.35% | 9.95% | 60689 | 8795万 | 8.99 | 20.86 | 24.73 | 48 | 铭科精技 | 2024-02-05 一 | 17.47 | 17.50 | 15.75 | 17.47 | 15.75 | -10.00% | 2.77% | 16888 | 2721万 | 9.6 | 22.27 | 26.41 | 49 | 铭科精技 | 2024-02-02 五 | 18.76 | 18.77 | 17.50 | 19.18 | 17.00 | -6.77% | 4.31% | 26281 | 4708万 | 10.67 | 24.75 | 29.34 | 50 | 铭科精技 | 2024-02-01 四 | 18.99 | 19.05 | 18.77 | 19.14 | 18.23 | -1.47% | 2.81% | 17138 | 3215万 | 11.44 | 26.54 | 31.47 | 51 | 铭科精技 | 2024-01-31 三 | 19.95 | 20.10 | 19.05 | 20.27 | 19.00 | -5.22% | 3.20% | 19483 | 3801万 | 11.61 | 26.94 | 31.94 | 52 | 铭科精技 | 2024-01-30 二 | 21.00 | 20.90 | 20.10 | 21.00 | 20.09 | -3.83% | 2.11% | 12863 | 2636万 | 12.25 | 28.42 | 33.7 | 53 | 铭科精技 | 2024-01-29 一 | 21.46 | 21.46 | 20.90 | 21.75 | 20.75 | -2.61% | 2.10% | 12785 | 2693万 | 12.74 | 29.55 | 35.04 | 54 | 铭科精技 | 2024-01-26 五 | 21.47 | 21.60 | 21.46 | 21.99 | 21.35 | -0.65% | 2.75% | 16769 | 3633万 | 13.08 | 30.34 | 35.98 | 55 | 铭科精技 | 2024-01-25 四 | 21.00 | 21.02 | 21.60 | 21.65 | 20.73 | 2.76% | 3.54% | 21602 | 4600万 | 13.17 | 30.54 | 36.22 | 56 | 铭科精技 | 2024-01-24 三 | 21.06 | 21.02 | 21.02 | 21.31 | 20.31 | 0.00% | 2.93% | 17892 | 3738万 | 12.82 | 29.72 | 35.24 | 57 | 铭科精技 | 2024-01-23 二 | 21.00 | 21.09 | 21.02 | 21.27 | 20.70 | -0.33% | 3.06% | 18681 | 3910万 | 12.82 | 29.72 | 35.24 | 58 | 铭科精技 | 2024-01-22 一 | 22.47 | 22.31 | 21.09 | 22.47 | 20.78 | -5.47% | 4.37% | 26628 | 5764万 | 12.86 | 29.82 | 35.36 | 59 | 铭科精技 | 2024-01-19 五 | 22.78 | 22.84 | 22.31 | 22.88 | 22.31 | -2.32% | 2.36% | 14360 | 3234万 | 13.6 | 31.55 | 37.41 | 60 | 铭科精技 | 2024-01-18 四 | 22.87 | 23.08 | 22.84 | 23.15 | 22.23 | -1.04% | 3.80% | 23182 | 5241万 | 13.92 | 32.3 | 38.29 | 61 | 铭科精技 | 2024-01-17 三 | 23.68 | 23.73 | 23.08 | 23.88 | 23.07 | -2.74% | 2.13% | 13013 | 3043万 | 14.07 | 32.64 | 38.7 | 62 | 铭科精技 | 2024-01-16 二 | 23.58 | 23.69 | 23.73 | 23.90 | 23.33 | 0.17% | 2.43% | 14825 | 3501万 | 14.47 | 33.55 | 39.79 | 63 | 铭科精技 | 2024-01-15 一 | 23.63 | 23.80 | 23.69 | 23.91 | 23.44 | -0.46% | 2.39% | 14560 | 3451万 | 14.44 | 33.5 | 39.72 | 64 | 铭科精技 | 2024-01-12 五 | 23.99 | 23.98 | 23.80 | 24.28 | 23.75 | -0.75% | 2.36% | 14418 | 3459万 | 14.51 | 33.65 | 39.9 | 65 | 铭科精技 | 2024-01-11 四 | 23.45 | 23.61 | 23.98 | 24.06 | 23.38 | 1.57% | 3.17% | 19320 | 4606万 | 14.62 | 33.91 | 40.21 | 66 | 铭科精技 | 2024-01-10 三 | 23.87 | 23.95 | 23.61 | 23.98 | 23.38 | -1.42% | 2.85% | 17363 | 4110万 | 14.39 | 33.38 | 39.59 | 67 | 铭科精技 | 2024-01-09 二 | 23.80 | 23.60 | 23.95 | 24.24 | 23.61 | 1.48% | 3.66% | 22301 | 5346万 | 14.6 | 33.87 | 40.16 | 68 | 铭科精技 | 2024-01-08 一 | 23.48 | 24.52 | 23.60 | 24.03 | 22.43 | -3.75% | 6.81% | 41524 | 9752万 | 14.39 | 33.37 | 39.57 | 69 | 铭科精技 | 2024-01-05 五 | 25.00 | 25.00 | 24.52 | 25.36 | 24.43 | -1.92% | 3.61% | 21985 | 5459万 | 14.95 | 34.67 | 41.11 | 70 | 铭科精技 | 2024-01-04 四 | 25.16 | 25.36 | 25.00 | 25.22 | 24.78 | -1.42% | 3.57% | 21769 | 5430万 | 15.24 | 35.35 | 41.92 | 71 | 铭科精技 | 2024-01-03 三 | 25.61 | 25.86 | 25.36 | 25.74 | 25.02 | -1.93% | 5.47% | 33358 | 8437万 | 15.46 | 35.86 | 42.52 | 72 | 铭科精技 | 2024-01-02 二 | 25.57 | 25.57 | 25.86 | 26.23 | 25.51 | 1.13% | 10.82% | 65949 | 17125万 | 15.77 | 36.57 | 43.36 | 73 | 铭科精技 | 2023-12-29 五 | 25.02 | 25.22 | 25.57 | 25.77 | 25.02 | 1.39% | 7.30% | 44520 | 11377万 | 15.59 | 36.16 | 42.87 | 74 | 铭科精技 | 2023-12-28 四 | 24.66 | 24.98 | 25.22 | 25.39 | 24.21 | 0.96% | 9.16% | 55843 | 13861万 | 15.38 | 35.66 | 42.29 | 75 | 铭科精技 | 2023-12-27 三 | 25.67 | 24.50 | 24.98 | 26.15 | 24.74 | 1.96% | 11.23% | 68449 | 17302万 | 15.23 | 35.32 | 41.88 | 76 | 铭科精技 | 2023-12-26 二 | 25.25 | 25.39 | 24.50 | 25.30 | 24.49 | -3.51% | 5.40% | 32893 | 8123万 | 14.94 | 34.64 | 41.08 | 77 | 铭科精技 | 2023-12-25 一 | 25.64 | 25.40 | 25.39 | 26.05 | 24.70 | -0.04% | 9.43% | 57487 | 14526万 | 15.48 | 35.9 | 42.57 | 78 | 铭科精技 | 2023-12-22 五 | 25.10 | 25.09 | 25.40 | 25.47 | 25.00 | 1.24% | 7.28% | 44387 | 11206万 | 15.49 | 35.92 | 42.59 | 79 | 铭科精技 | 2023-12-21 四 | 24.75 | 24.76 | 25.09 | 25.17 | 24.32 | 1.33% | 4.85% | 29575 | 7332万 | 15.3 | 35.48 | 42.07 | 80 | 铭科精技 | 2023-12-20 三 | 25.08 | 25.03 | 24.76 | 25.29 | 24.74 | -1.08% | 3.29% | 20065 | 5021万 | 15.1 | 35.01 | 41.51 | 81 | 铭科精技 | 2023-12-19 二 | 25.04 | 25.14 | 25.03 | 25.13 | 24.80 | -0.44% | 4.05% | 24720 | 6166万 | 15.26 | 35.39 | 41.97 | 82 | 铭科精技 | 2023-12-18 一 | 24.86 | 24.78 | 25.14 | 25.59 | 24.61 | 1.45% | 7.29% | 44416 | 11177万 | 15.33 | 35.55 | 42.15 | 83 | 铭科精技 | 2023-12-15 五 | 25.08 | 25.14 | 24.78 | 25.21 | 24.72 | -1.43% | 5.01% | 30540 | 7591万 | 15.11 | 35.04 | 41.55 | 84 | 铭科精技 | 2023-12-14 四 | 25.48 | 25.47 | 25.14 | 25.70 | 25.04 | -1.30% | 5.28% | 32164 | 8119万 | 15.33 | 35.55 | 42.15 | 85 | 铭科精技 | 2023-12-13 三 | 26.02 | 25.96 | 25.47 | 26.02 | 25.45 | -1.89% | 5.22% | 31853 | 8174万 | 15.53 | 36.01 | 42.7 | 86 | 铭科精技 | 2023-12-12 二 | 25.76 | 25.77 | 25.96 | 26.00 | 25.45 | 0.74% | 5.40% | 32909 | 8499万 | 15.83 | 36.71 | 43.53 | 87 | 铭科精技 | 2023-12-11 一 | 25.60 | 25.50 | 25.77 | 25.78 | 25.23 | 1.06% | 5.11% | 31169 | 7986万 | 15.71 | 36.44 | 43.21 | 88 | 铭科精技 | 2023-12-08 五 | 25.79 | 25.92 | 25.50 | 26.15 | 25.46 | -1.62% | 6.32% | 38537 | 9882万 | 15.55 | 36.06 | 42.75 | 89 | 铭科精技 | 2023-12-07 四 | 25.82 | 26.09 | 25.92 | 26.21 | 25.70 | -0.65% | 5.89% | 35937 | 9332万 | 15.8 | 36.65 | 43.46 | 90 | 铭科精技 | 2023-12-06 三 | 26.00 | 26.07 | 26.09 | 26.72 | 25.90 | 0.08% | 7.34% | 44727 | 11747万 | 15.91 | 36.89 | 43.74 | 91 | 铭科精技 | 2023-12-05 二 | 27.00 | 27.20 | 26.07 | 27.00 | 26.00 | -4.15% | 10.75% | 65546 | 17247万 | 15.89 | 36.86 | 43.71 | 92 | 铭科精技 | 2023-12-04 一 | 27.79 | 27.88 | 27.20 | 28.15 | 27.13 | -2.44% | 12.51% | 76246 | 20921万 | 16.58 | 38.46 | 45.6 | 93 | 铭科精技 | 2023-12-01 五 | 29.16 | 29.26 | 27.88 | 29.16 | 26.71 | -4.72% | 17.11% | 104341 | 28764万 | 17 | 39.42 | 46.75 | 94 | 铭科精技 | 2023-11-30 四 | 30.19 | 30.50 | 29.26 | 30.38 | 28.70 | -4.07% | 15.23% | 92836 | 27272万 | 17.84 | 41.37 | 49.06 | 95 | 铭科精技 | 2023-11-29 三 | 29.63 | 30.50 | 30.50 | 31.16 | 29.63 | 0.00% | 21.08% | 128529 | 39194万 | 18.59 | 43.13 | 51.14 | 96 | 铭科精技 | 2023-11-28 二 | 29.06 | 28.93 | 30.50 | 31.82 | 29.06 | 5.43% | 25.83% | 157506 | 48775万 | 18.59 | 43.13 | 51.14 | 97 | 铭科精技 | 2023-11-27 一 | 28.79 | 28.63 | 28.93 | 29.65 | 27.90 | 1.05% | 11.43% | 69678 | 20030万 | 17.64 | 40.91 | 48.51 | 98 | 铭科精技 | 2023-11-24 五 | 30.20 | 30.43 | 28.63 | 30.66 | 28.44 | -5.92% | 15.48% | 94393 | 27547万 | 17.45 | 40.48 | 48 | 99 | 铭科精技 | 2023-11-23 四 | 28.90 | 29.09 | 30.43 | 30.66 | 28.90 | 4.61% | 16.62% | 101301 | 30374万 | 18.55 | 43.03 | 51.02 | 100 | 铭科精技 | 2023-11-22 三 | 30.23 | 30.72 | 29.09 | 30.72 | 29.03 | -5.31% | 15.34% | 93553 | 27671万 | 17.74 | 41.13 | 48.77 | 101 | 铭科精技 | 2023-11-21 二 | 30.30 | 30.57 | 30.72 | 31.55 | 30.13 | 0.49% | 22.81% | 139038 | 42799万 | 18.73 | 43.44 | 51.51 | 102 | 铭科精技 | 2023-11-20 一 | 30.83 | 30.80 | 30.57 | 31.37 | 30.30 | -0.75% | 23.92% | 145804 | 44832万 | 18.64 | 43.23 | 51.26 | 103 | 铭科精技 | 2023-11-17 五 | 32.20 | 33.51 | 30.80 | 32.72 | 30.31 | -8.09% | 35.42% | 215930 | 67231万 | 18.78 | 43.55 | 51.64 | 104 | 铭科精技 | 2023-11-16 四 | 34.12 | 31.02 | 33.51 | 34.12 | 33.14 | 8.03% | 41.53% | 253219 | 86189万 | 20.43 | 47.38 | 56.18 | 105 | 铭科精技 | 2023-11-15 三 | 28.30 | 28.20 | 31.02 | 31.02 | 28.20 | 10.00% | 20.24% | 123410 | 36784万 | 18.91 | 43.86 | 52.01 | 106 | 铭科精技 | 2023-11-14 二 | 28.84 | 29.04 | 28.20 | 28.84 | 28.00 | -2.89% | 10.35% | 63113 | 17874万 | 17.19 | 39.87 | 47.28 | 107 | 铭科精技 | 2023-11-13 一 | 28.35 | 28.78 | 29.04 | 29.28 | 28.15 | 0.90% | 11.09% | 67608 | 19444万 | 17.7 | 41.06 | 48.69 | 108 | 铭科精技 | 2023-11-10 五 | 28.81 | 28.60 | 28.78 | 29.56 | 28.72 | 0.63% | 9.69% | 59094 | 17188万 | 17.55 | 40.69 | 48.25 | 109 | 铭科精技 | 2023-11-09 四 | 29.53 | 29.83 | 28.60 | 29.54 | 28.50 | -4.12% | 10.78% | 65750 | 18933万 | 17.44 | 40.44 | 47.95 | 110 | 铭科精技 | 2023-11-08 三 | 29.64 | 30.05 | 29.83 | 29.90 | 28.00 | -0.73% | 16.50% | 100609 | 29345万 | 18.19 | 42.18 | 50.01 | 111 | 铭科精技 | 2023-11-07 二 | 30.14 | 30.63 | 30.05 | 30.93 | 29.81 | -1.89% | 15.48% | 94368 | 28463万 | 18.32 | 42.49 | 50.38 | 112 | 铭科精技 | 2023-11-06 一 | 29.26 | 29.57 | 30.63 | 31.98 | 29.10 | 3.58% | 22.71% | 138468 | 42008万 | 18.67 | 43.31 | 51.36 | 113 | 铭科精技 | 2023-11-03 五 | 28.53 | 29.28 | 29.57 | 29.80 | 28.09 | 0.99% | 17.11% | 104301 | 30215万 | 18.03 | 41.81 | 49.58 | 114 | 铭科精技 | 2023-11-02 四 | 29.00 | 28.86 | 29.28 | 29.89 | 27.98 | 1.46% | 17.46% | 106474 | 30976万 | 17.85 | 41.4 | 49.09 | 115 | 铭科精技 | 2023-11-01 三 | 28.32 | 28.39 | 28.86 | 29.35 | 27.85 | 1.66% | 17.39% | 106009 | 30549万 | 17.6 | 40.81 | 48.39 | 116 | 铭科精技 | 2023-10-31 二 | 29.60 | 30.97 | 28.39 | 30.30 | 28.08 | -8.33% | 22.48% | 137065 | 39655万 | 17.31 | 40.14 | 47.6 | 117 | 铭科精技 | 2023-10-30 一 | 31.55 | 34.41 | 30.97 | 32.98 | 30.97 | -10.00% | 29.01% | 159314 | 50170万 | 17.01 | 43.79 | 51.93 | 118 | 铭科精技 | 2023-10-27 五 | 34.41 | 31.28 | 34.41 | 34.41 | 32.28 | 10.01% | 51.16% | 280968 | 95103万 | 18.9 | 48.66 | 57.69 | 119 | 铭科精技 | 2023-10-26 四 | 29.82 | 28.44 | 31.28 | 31.28 | 28.04 | 9.99% | 34.74% | 190792 | 56194万 | 17.18 | 44.23 | 52.45 | 120 | 铭科精技 | 2023-10-25 三 | 25.85 | 25.85 | 28.44 | 28.44 | 25.79 | 10.02% | 9.62% | 52850 | 14884万 | 15.62 | 40.21 | 55.43 | 121 | 铭科精技 | 2023-10-24 二 | 25.37 | 26.94 | 25.85 | 26.94 | 25.13 | -4.05% | 22.90% | 125757 | 32743万 | 14.2 | 36.55 | 50.39 | 122 | 铭科精技 | 2023-10-23 一 | 26.44 | 26.36 | 26.94 | 28.70 | 26.37 | 2.20% | 27.83% | 152842 | 41952万 | 14.79 | 38.09 | 52.51 | 123 | 铭科精技 | 2023-10-20 五 | 25.86 | 26.12 | 26.36 | 26.80 | 25.70 | 0.92% | 22.85% | 125467 | 32835万 | 14.48 | 37.27 | 51.38 | 124 | 铭科精技 | 2023-10-19 四 | 25.98 | 25.49 | 26.12 | 27.50 | 25.60 | 2.47% | 37.19% | 204212 | 53749万 | 14.34 | 36.93 | 50.91 | 125 | 铭科精技 | 2023-10-18 三 | 22.93 | 23.17 | 25.49 | 25.49 | 22.02 | 10.01% | 21.72% | 119297 | 29251万 | 14 | 36.04 | 49.68 | 126 | 铭科精技 | 2023-10-17 二 | 25.40 | 25.26 | 23.17 | 25.40 | 22.74 | -8.27% | 21.53% | 118235 | 27703万 | 12.72 | 32.76 | 45.16 | 127 | 铭科精技 | 2023-10-16 一 | 26.30 | 26.60 | 25.26 | 26.56 | 25.10 | -5.04% | 18.45% | 101347 | 26078万 | 13.87 | 35.72 | 49.24 | 128 | 铭科精技 | 2023-10-13 五 | 24.97 | 25.41 | 26.60 | 27.71 | 24.80 | 4.68% | 25.93% | 142390 | 37095万 | 14.61 | 37.61 | 51.85 | 129 | 铭科精技 | 2023-10-12 四 | 24.70 | 25.00 | 25.41 | 25.55 | 24.30 | 1.64% | 17.84% | 97949 | 24468万 | 13.95 | 35.93 | 49.53 | 130 | 铭科精技 | 2023-10-11 三 | 25.60 | 26.67 | 25.00 | 25.90 | 24.61 | -6.26% | 22.20% | 121911 | 30596万 | 13.73 | 35.35 | 48.73 | 131 | 铭科精技 | 2023-10-10 二 | 28.00 | 27.64 | 26.67 | 28.67 | 26.38 | -3.51% | 37.21% | 204328 | 55768万 | 14.65 | 37.71 | 51.98 | 132 | 铭科精技 | 2023-10-09 一 | 27.00 | 25.13 | 27.64 | 27.64 | 26.62 | 9.99% | 26.92% | 147815 | 40518万 | 15.18 | 39.08 | 53.87 | 133 | 铭科精技 | 2023-09-28 四 | 24.92 | 24.92 | 25.13 | 25.96 | 23.89 | 0.84% | 23.48% | 128946 | 32301万 | 13.8 | 35.53 | 48.98 | 134 | 铭科精技 | 2023-09-27 三 | 24.01 | 24.60 | 24.92 | 25.79 | 23.90 | 1.30% | 27.51% | 151078 | 37737万 | 13.69 | 35.24 | 48.57 | 135 | 铭科精技 | 2023-09-26 二 | 25.66 | 26.28 | 24.60 | 25.89 | 24.40 | -6.39% | 30.01% | 164823 | 41371万 | 13.51 | 34.78 | 47.95 | 136 | 铭科精技 | 2023-09-25 一 | 23.50 | 23.89 | 26.28 | 26.28 | 23.50 | 10.00% | 30.96% | 170015 | 42004万 | 14.43 | 37.16 | 51.22 | 137 | 铭科精技 | 2023-09-22 五 | 24.59 | 24.54 | 23.89 | 26.54 | 23.62 | -2.65% | 34.05% | 187001 | 46552万 | 13.12 | 33.78 | 46.56 | 138 | 铭科精技 | 2023-09-21 四 | 24.48 | 26.29 | 24.54 | 25.82 | 23.66 | -6.66% | 36.12% | 198339 | 49208万 | 13.48 | 34.7 | 47.83 | 139 | 铭科精技 | 2023-09-20 三 | 28.95 | 26.32 | 26.29 | 28.95 | 26.26 | -0.11% | 47.17% | 259068 | 72268万 | 14.44 | 37.17 | 51.24 | 140 | 铭科精技 | 2023-09-19 二 | 26.32 | 23.93 | 26.32 | 26.32 | 26.32 | 9.99% | 4.78% | 26223 | 6902万 | 14.45 | 37.22 | 51.3 | 141 | 铭科精技 | 2023-09-18 一 | 21.55 | 21.75 | 23.93 | 23.93 | 21.36 | 10.02% | 10.67% | 58601 | 13639万 | 13.14 | 33.84 | 46.64 | 142 | 铭科精技 | 2023-09-15 五 | 21.61 | 21.56 | 21.75 | 22.08 | 21.22 | 0.88% | 8.31% | 45617 | 9870万 | 11.94 | 30.75 | 42.39 | 143 | 铭科精技 | 2023-09-14 四 | 20.95 | 21.13 | 21.56 | 22.77 | 20.76 | 2.04% | 7.76% | 42618 | 9255万 | 11.84 | 30.49 | 42.02 | 144 | 铭科精技 | 2023-09-13 三 | 21.43 | 21.54 | 21.13 | 21.65 | 20.82 | -1.90% | 3.28% | 18028 | 3826万 | 11.6 | 29.88 | 41.19 | 145 | 铭科精技 | 2023-09-12 二 | 21.60 | 21.37 | 21.54 | 21.74 | 21.00 | 0.80% | 5.30% | 29116 | 6242万 | 11.83 | 30.46 | 41.98 | 146 | 铭科精技 | 2023-09-11 一 | 20.36 | 20.36 | 21.37 | 21.74 | 20.23 | 4.96% | 6.25% | 34332 | 7272万 | 11.74 | 30.22 | 41.65 | 147 | 铭科精技 | 2023-09-08 五 | 20.30 | 20.33 | 20.36 | 20.50 | 20.21 | 0.15% | 1.11% | 6091 | 1241万 | 11.18 | 28.79 | 39.68 | 148 | 铭科精技 | 2023-09-07 四 | 20.81 | 20.81 | 20.33 | 20.89 | 20.31 | -2.31% | 1.30% | 7163 | 1465万 | 11.16 | 28.75 | 39.63 | 149 | 铭科精技 | 2023-09-06 三 | 20.79 | 20.71 | 20.81 | 20.95 | 20.62 | 0.48% | 1.27% | 6955 | 1448万 | 11.43 | 29.43 | 40.56 | 150 | 铭科精技 | 2023-09-05 二 | 20.80 | 20.80 | 20.71 | 20.98 | 20.66 | -0.43% | 0.81% | 4458 | 926万 | 11.37 | 29.28 | 40.37 | 151 | 铭科精技 | 2023-09-04 一 | 20.98 | 20.82 | 20.80 | 20.99 | 20.62 | -0.10% | 1.24% | 6819 | 1415万 | 11.42 | 29.41 | 40.54 | 152 | 铭科精技 | 2023-09-01 五 | 20.50 | 20.67 | 20.82 | 20.93 | 20.50 | 0.73% | 1.66% | 9094 | 1891万 | 11.43 | 29.44 | 40.58 | 153 | 铭科精技 | 2023-08-31 四 | 20.51 | 20.59 | 20.67 | 20.75 | 20.51 | 0.39% | 1.50% | 8216 | 1696万 | 11.35 | 29.23 | 40.29 | 154 | 铭科精技 | 2023-08-30 三 | 20.32 | 20.25 | 20.59 | 20.80 | 20.26 | 1.68% | 2.09% | 11473 | 2367万 | 11.31 | 29.11 | 40.13 | 155 | 铭科精技 | 2023-08-29 二 | 19.11 | 19.10 | 20.25 | 20.29 | 19.09 | 6.02% | 3.27% | 17957 | 3592万 | 11.12 | 28.63 | 39.47 | 156 | 铭科精技 | 2023-08-28 一 | 20.25 | 18.93 | 19.10 | 20.25 | 19.01 | 0.90% | 1.55% | 8513 | 1656万 | 10.49 | 27.01 | 37.23 | 157 | 铭科精技 | 2023-08-25 五 | 19.71 | 19.71 | 18.93 | 19.84 | 18.92 | -3.96% | 2.00% | 11001 | 2111万 | 10.4 | 26.77 | 36.9 | 158 | 铭科精技 | 2023-08-23 三 | 19.85 | 19.92 | 19.68 | 20.04 | 19.65 | -1.20% | 0.77% | 6142 | 1220万 | 15.68 | 27.83 | 39.93 | 159 | 铭科精技 | 2023-08-22 二 | 20.10 | 19.91 | 19.92 | 20.10 | 19.50 | 0.05% | 0.87% | 6938 | 1369万 | 15.87 | 28.17 | 40.42 |
|
行情刷新 | 流通股东
|