| 股票名称 | 代码 001379 | 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 | 腾达科技 | 2024-04-30 二 | 15.85 | 15.89 | 15.58 | 15.89 | 15.46 | -1.95% | 10.78% | 52806 | 8252万 | 7.63 | 31.16 | 42.87 | 2 | 腾达科技 | 2024-04-29 一 | 15.47 | 15.46 | 15.89 | 15.99 | 15.41 | 2.78% | 13.98% | 68507 | 10776万 | 7.79 | 31.78 | 43.72 | 3 | 腾达科技 | 2024-04-26 五 | 15.63 | 15.62 | 15.46 | 15.66 | 15.30 | -1.02% | 11.27% | 55236 | 8544万 | 7.58 | 30.92 | 36.12 | 4 | 腾达科技 | 2024-04-25 四 | 15.68 | 15.64 | 15.62 | 15.76 | 15.40 | -0.13% | 8.74% | 42829 | 6693万 | 7.65 | 31.24 | 36.49 | 5 | 腾达科技 | 2024-04-24 三 | 15.26 | 15.35 | 15.64 | 15.65 | 15.25 | 1.89% | 8.42% | 41253 | 6407万 | 7.66 | 31.28 | 36.54 | 6 | 腾达科技 | 2024-04-23 二 | 15.36 | 15.56 | 15.35 | 15.62 | 15.23 | -1.35% | 8.74% | 42828 | 6611万 | 7.52 | 30.7 | 35.86 | 7 | 腾达科技 | 2024-04-22 一 | 15.37 | 15.38 | 15.56 | 15.88 | 14.58 | 1.17% | 15.17% | 74326 | 11350万 | 7.62 | 31.12 | 36.35 | 8 | 腾达科技 | 2024-04-19 五 | 15.88 | 16.10 | 15.38 | 16.00 | 15.25 | -4.47% | 17.62% | 86312 | 13401万 | 7.54 | 30.76 | 35.93 | 9 | 腾达科技 | 2024-04-18 四 | 15.75 | 16.03 | 16.10 | 16.43 | 15.39 | 0.44% | 19.85% | 97281 | 15478万 | 7.89 | 32.2 | 26.09 | 10 | 腾达科技 | 2024-04-17 三 | 14.83 | 16.37 | 16.03 | 16.83 | 14.83 | -2.08% | 27.95% | 136959 | 21865万 | 7.85 | 32.06 | 25.98 | 11 | 腾达科技 | 2024-04-16 二 | 17.20 | 18.19 | 16.37 | 17.24 | 16.37 | -10.01% | 5.38% | 26381 | 4374万 | 8.02 | 32.74 | 26.53 | 12 | 腾达科技 | 2024-04-15 一 | 18.51 | 18.13 | 18.19 | 19.80 | 17.80 | 0.33% | 36.71% | 179860 | 33376万 | 8.91 | 36.38 | 29.48 | 13 | 腾达科技 | 2024-04-12 五 | 17.91 | 18.44 | 18.13 | 18.59 | 17.83 | -1.68% | 29.91% | 146558 | 26493万 | 8.88 | 36.26 | 29.38 | 14 | 腾达科技 | 2024-04-11 四 | 17.84 | 18.19 | 18.44 | 18.93 | 17.45 | 1.37% | 48.95% | 239868 | 43567万 | 9.04 | 36.88 | 29.88 | 15 | 腾达科技 | 2024-04-10 三 | 16.56 | 16.54 | 18.19 | 18.19 | 16.56 | 9.98% | 29.85% | 146238 | 26341万 | 8.91 | 36.38 | 29.48 | 16 | 腾达科技 | 2024-04-09 二 | 15.90 | 15.82 | 16.54 | 16.80 | 15.90 | 4.55% | 10.28% | 50355 | 8276万 | 8.1 | 33.08 | 26.81 | 17 | 腾达科技 | 2024-04-08 一 | 16.31 | 16.20 | 15.82 | 16.39 | 15.82 | -2.35% | 5.98% | 29320 | 4690万 | 7.75 | 31.64 | 25.64 | 18 | 腾达科技 | 2024-04-03 三 | 16.40 | 16.40 | 16.20 | 16.43 | 15.98 | -1.22% | 5.97% | 29250 | 4730万 | 7.94 | 32.4 | 26.25 | 19 | 腾达科技 | 2024-04-02 二 | 16.56 | 16.53 | 16.40 | 16.67 | 16.27 | -0.79% | 6.66% | 32646 | 5371万 | 8.04 | 32.8 | 26.58 | 20 | 腾达科技 | 2024-04-01 一 | 16.22 | 16.24 | 16.53 | 16.53 | 16.22 | 1.79% | 6.54% | 32062 | 5262万 | 8.1 | 33.06 | 26.79 | 21 | 腾达科技 | 2024-03-29 五 | 16.06 | 16.05 | 16.24 | 16.35 | 16.06 | 1.18% | 6.16% | 30189 | 4888万 | 7.96 | 32.48 | 26.32 | 22 | 腾达科技 | 2024-03-28 四 | 15.71 | 15.72 | 16.05 | 16.23 | 15.69 | 2.10% | 8.20% | 40193 | 6432万 | 7.86 | 32.1 | 26.01 | 23 | 腾达科技 | 2024-03-27 三 | 16.60 | 16.57 | 15.72 | 16.63 | 15.70 | -5.13% | 8.69% | 42573 | 6868万 | 7.7 | 31.44 | 25.48 | 24 | 腾达科技 | 2024-03-26 二 | 16.49 | 16.58 | 16.57 | 16.75 | 16.10 | -0.06% | 8.30% | 40678 | 6705万 | 8.12 | 33.14 | 26.85 | 25 | 腾达科技 | 2024-03-25 一 | 17.20 | 17.35 | 16.58 | 17.34 | 16.56 | -4.44% | 10.79% | 52886 | 8967万 | 8.12 | 33.16 | 26.87 | 26 | 腾达科技 | 2024-03-22 五 | 17.98 | 17.98 | 17.35 | 18.00 | 17.35 | -3.50% | 11.97% | 58640 | 10320万 | 8.5 | 34.7 | 28.12 | 27 | 腾达科技 | 2024-03-21 四 | 18.10 | 18.19 | 17.98 | 18.33 | 17.71 | -1.15% | 15.40% | 75481 | 13589万 | 8.81 | 35.96 | 29.14 | 28 | 腾达科技 | 2024-03-20 三 | 18.18 | 18.18 | 18.19 | 18.31 | 18.08 | 0.06% | 11.71% | 57389 | 10439万 | 8.91 | 36.38 | 29.48 | 29 | 腾达科技 | 2024-03-19 二 | 18.20 | 18.38 | 18.18 | 18.40 | 18.10 | -1.09% | 14.50% | 71064 | 12968万 | 8.91 | 36.36 | 29.46 | 30 | 腾达科技 | 2024-03-18 一 | 17.99 | 17.95 | 18.38 | 18.43 | 17.99 | 2.40% | 19.51% | 95596 | 17441万 | 9.01 | 36.76 | 29.79 | 31 | 腾达科技 | 2024-03-15 五 | 17.73 | 18.07 | 17.95 | 17.98 | 17.48 | -0.66% | 16.89% | 82777 | 14707万 | 8.8 | 35.9 | 29.09 | 32 | 腾达科技 | 2024-03-14 四 | 17.50 | 17.66 | 18.07 | 19.09 | 17.37 | 2.32% | 29.39% | 143982 | 26056万 | 8.85 | 36.14 | 29.29 | 33 | 腾达科技 | 2024-03-08 五 | 17.88 | 18.21 | 17.72 | 18.10 | 17.48 | -2.69% | 22.48% | 110160 | 19501万 | 8.68 | 35.44 | 28.72 | 34 | 腾达科技 | 2024-03-07 四 | 17.78 | 17.55 | 18.21 | 18.51 | 17.34 | 3.76% | 35.83% | 175537 | 31621万 | 8.92 | 36.42 | 29.51 | 35 | 腾达科技 | 2024-03-06 三 | 17.00 | 17.06 | 17.55 | 18.18 | 16.82 | 2.87% | 25.97% | 127267 | 22345万 | 8.6 | 35.1 | 28.44 | 36 | 腾达科技 | 2024-03-05 二 | 16.83 | 16.88 | 17.06 | 17.39 | 16.59 | 1.07% | 18.64% | 91329 | 15534万 | 8.36 | 34.12 | 27.65 | 37 | 腾达科技 | 2024-03-04 一 | 17.17 | 17.11 | 16.88 | 17.19 | 16.51 | -1.34% | 11.65% | 57089 | 9600万 | 8.27 | 33.76 | 27.36 | 38 | 腾达科技 | 2024-03-01 五 | 17.10 | 17.08 | 17.11 | 17.54 | 16.81 | 0.18% | 15.71% | 77000 | 13205万 | 8.38 | 34.22 | 27.73 | 39 | 腾达科技 | 2024-02-29 四 | 16.25 | 16.64 | 17.08 | 17.10 | 16.11 | 2.64% | 17.41% | 85286 | 14346万 | 8.37 | 34.16 | 27.68 | 40 | 腾达科技 | 2024-02-28 三 | 18.28 | 18.41 | 16.64 | 18.58 | 16.58 | -9.61% | 33.00% | 161698 | 28648万 | 8.15 | 33.28 | 26.97 | 41 | 腾达科技 | 2024-02-27 二 | 17.98 | 18.18 | 18.41 | 18.41 | 17.70 | 1.27% | 29.87% | 146341 | 26567万 | 9.02 | 36.82 | 29.84 | 42 | 腾达科技 | 2024-02-26 一 | 19.11 | 18.18 | 18.18 | 19.11 | 17.86 | 0.00% | 44.07% | 215912 | 39749万 | 8.91 | 36.36 | 29.46 | 43 | 腾达科技 | 2024-02-23 五 | 16.50 | 16.53 | 18.18 | 18.18 | 16.28 | 9.98% | 21.51% | 105397 | 17998万 | 8.91 | 36.36 | 29.46 | 44 | 腾达科技 | 2024-02-22 四 | 16.30 | 16.18 | 16.53 | 16.66 | 16.16 | 2.16% | 20.60% | 100918 | 16538万 | 8.1 | 33.06 | 26.79 | 45 | 腾达科技 | 2024-02-21 三 | 15.60 | 15.98 | 16.18 | 16.78 | 15.55 | 1.25% | 26.24% | 128558 | 20926万 | 7.93 | 32.36 | 26.22 | 46 | 腾达科技 | 2024-02-20 二 | 15.55 | 15.50 | 15.98 | 16.16 | 15.45 | 3.10% | 21.61% | 105883 | 16846万 | 7.83 | 31.96 | 25.9 | 47 | 腾达科技 | 2024-02-19 一 | 15.13 | 15.04 | 15.50 | 15.88 | 14.90 | 3.06% | 24.39% | 119520 | 18343万 | 7.59 | 31 | 25.12 | 48 | 腾达科技 | 2024-02-08 四 | 14.23 | 14.55 | 15.04 | 15.20 | 14.18 | 3.37% | 19.94% | 97705 | 14490万 | 7.37 | 30.08 | 24.37 | 49 | 腾达科技 | 2024-02-07 三 | 16.10 | 16.17 | 14.55 | 16.25 | 14.55 | -10.02% | 28.34% | 138840 | 21349万 | 7.13 | 29.1 | 23.58 | 50 | 腾达科技 | 2024-02-06 二 | 14.90 | 15.39 | 16.17 | 16.93 | 14.50 | 5.07% | 33.08% | 162063 | 25540万 | 7.92 | 32.34 | 26.21 | 51 | 腾达科技 | 2024-02-05 一 | 17.10 | 17.10 | 15.39 | 17.27 | 15.39 | -10.00% | 23.78% | 116540 | 18398万 | 7.54 | 30.78 | 24.94 | 52 | 腾达科技 | 2024-02-02 五 | 18.24 | 18.76 | 17.10 | 18.69 | 16.88 | -8.85% | 33.04% | 161897 | 28555万 | 8.38 | 34.2 | 27.71 | 53 | 腾达科技 | 2024-02-01 四 | 18.80 | 20.84 | 18.76 | 19.31 | 18.76 | -9.98% | 35.19% | 172441 | 32582万 | 9.19 | 37.52 | 30.4 | 54 | 腾达科技 | 2024-01-31 三 | 21.50 | 23.15 | 20.84 | 21.89 | 20.84 | -9.98% | 29.41% | 144103 | 30229万 | 10.21 | 41.68 | 33.77 | 55 | 腾达科技 | 2024-01-30 二 | 25.21 | 25.72 | 23.15 | 25.94 | 23.15 | -9.99% | 52.98% | 259593 | 63058万 | 11.34 | 46.3 | 37.52 | 56 | 腾达科技 | 2024-01-29 一 | 25.72 | 23.38 | 25.72 | 25.72 | 25.72 | 10.01% | 5.03% | 24631 | 6335万 | 12.6 | 51.44 | 41.68 | 57 | 腾达科技 | 2024-01-26 五 | 20.76 | 21.25 | 23.38 | 23.38 | 20.42 | 10.02% | 56.94% | 278974 | 61858万 | 11.46 | 46.76 | 37.89 |
|
行情刷新 | 流通股东
|