| 股票名称 | 代码 001389 | 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 | 广合科技 | 2024-04-29 一 | 51.96 | 51.20 | 51.69 | 53.76 | 50.91 | 0.96% | 25.70% | 94911 | 49480万 | 19.09 | 218.29 | 43.84 | 2 | 广合科技 | 2024-04-26 五 | 51.78 | 50.39 | 51.20 | 52.70 | 50.88 | 1.61% | 33.62% | 124152 | 64424万 | 18.91 | 216.22 | 52.14 | 3 | 广合科技 | 2024-04-25 四 | 50.01 | 51.71 | 50.39 | 51.80 | 49.90 | -2.55% | 25.97% | 95888 | 48412万 | 18.61 | 212.8 | 51.32 | 4 | 广合科技 | 2024-04-24 三 | 48.00 | 47.01 | 51.71 | 51.71 | 46.80 | 10.00% | 29.26% | 108059 | 53222万 | 19.09 | 218.37 | 52.66 | 5 | 广合科技 | 2024-04-23 二 | 47.10 | 46.83 | 47.01 | 48.50 | 46.53 | 0.38% | 21.22% | 78344 | 37175万 | 17.36 | 198.52 | 47.87 | 6 | 广合科技 | 2024-04-22 一 | 46.00 | 48.50 | 46.83 | 48.04 | 44.70 | -3.44% | 27.39% | 101123 | 46564万 | 17.29 | 197.76 | 47.69 | 7 | 广合科技 | 2024-04-19 五 | 51.74 | 51.74 | 48.50 | 52.08 | 47.43 | -6.26% | 41.97% | 154965 | 76735万 | 17.91 | 204.82 | 49.39 | 8 | 广合科技 | 2024-04-18 四 | 53.00 | 55.00 | 51.74 | 53.95 | 50.94 | -5.93% | 43.73% | 161470 | 84716万 | 19.11 | 218.5 | 52.69 | 9 | 广合科技 | 2024-04-17 三 | 56.11 | 53.65 | 55.00 | 57.93 | 52.53 | 2.52% | 52.83% | 195093 | 108371万 | 20.31 | 232.26 | 56.01 | 10 | 广合科技 | 2024-04-16 二 | 52.80 | 51.87 | 53.65 | 55.68 | 50.48 | 3.43% | 48.76% | 180051 | 95673万 | 19.81 | 226.56 | 54.64 | 11 | 广合科技 | 2024-04-15 一 | 55.42 | 50.38 | 51.87 | 55.42 | 50.80 | 2.96% | 60.10% | 221919 | 118551万 | 19.15 | 219.05 | 52.82 | 12 | 广合科技 | 2024-04-12 五 | 46.00 | 45.80 | 50.38 | 50.38 | 46.00 | 10.00% | 41.42% | 152943 | 74246万 | 18.6 | 212.75 | 51.31 | 13 | 广合科技 | 2024-04-11 四 | 45.10 | 44.20 | 45.80 | 48.40 | 44.44 | 3.62% | 38.93% | 143750 | 66586万 | 16.91 | 193.41 | 46.64 | 14 | C广合科技 | 2024-04-10 三 | 47.74 | 47.50 | 44.20 | 48.48 | 43.80 | -6.95% | 39.49% | 145811 | 67601万 | 16.32 | 186.66 | 45.01 | 15 | C广合科技 | 2024-04-09 二 | 46.83 | 46.97 | 47.50 | 47.70 | 45.12 | 1.13% | 33.64% | 124219 | 58392万 | 17.54 | 200.59 | 48.37 | 16 | C广合科技 | 2024-04-08 一 | 48.97 | 50.44 | 46.97 | 50.88 | 46.06 | -6.88% | 46.84% | 172966 | 82433万 | 17.34 | 198.35 | 47.83 | 17 | C广合科技 | 2024-04-03 三 | 52.05 | 51.88 | 50.44 | 55.05 | 48.00 | -2.78% | 60.50% | 223389 | 115048万 | 18.63 | 213.01 | 51.37 | 18 | N广合科技 | 2024-04-02 二 | 50.00 | 17.43 | 51.88 | 58.10 | 48.10 | 197.65% | 78.51% | 289910 | 152234万 | 19.16 | 219.09 | 52.83 |
|
行情刷新 | 流通股东
|