| 股票名称 | 代码 002023 | 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 | 海特高新 | 2024-05-06 一 | 10.68 | 10.55 | 10.71 | 10.83 | 10.61 | 1.52% | 6.31% | 467690 | 50145万 | 79.35 | 79.35 | 132.57 | 2 | 海特高新 | 2024-04-30 二 | 11.01 | 11.10 | 10.55 | 11.12 | 10.53 | -4.95% | 10.04% | 743534 | 79674万 | 78.16 | 78.16 | 130.59 | 3 | 海特高新 | 2024-04-29 一 | 11.27 | 11.27 | 11.10 | 11.50 | 11.01 | -1.51% | 13.54% | 1003036 | 111996万 | 82.24 | 82.24 | 137.4 | 4 | 海特高新 | 2024-04-26 五 | 11.68 | 11.07 | 11.27 | 12.18 | 11.11 | 1.81% | 22.34% | 1655175 | 192353万 | 83.49 | 83.49 | 139.5 | 5 | 海特高新 | 2024-04-25 四 | 10.35 | 10.06 | 11.07 | 11.07 | 10.21 | 10.04% | 8.68% | 642867 | 68564万 | 82.01 | 82.01 | 137.03 | 6 | 海特高新 | 2024-04-24 三 | 9.24 | 9.33 | 10.06 | 10.20 | 9.24 | 7.82% | 7.90% | 585229 | 58120万 | 74.53 | 74.53 | 236.39 | 7 | 海特高新 | 2024-04-23 二 | 9.46 | 9.44 | 9.33 | 9.70 | 9.31 | -1.17% | 3.99% | 295451 | 28008万 | 69.12 | 69.12 | 219.23 | 8 | 海特高新 | 2024-04-22 一 | 9.70 | 9.87 | 9.44 | 9.80 | 9.42 | -4.36% | 5.33% | 394808 | 37754万 | 69.94 | 69.94 | 221.82 | 9 | 海特高新 | 2024-04-19 五 | 9.45 | 9.53 | 9.87 | 10.07 | 9.45 | 3.57% | 8.05% | 596749 | 58565万 | 73.12 | 73.12 | 231.92 | 10 | 海特高新 | 2024-04-18 四 | 9.18 | 9.02 | 9.53 | 9.72 | 9.04 | 5.65% | 9.08% | 672830 | 63838万 | 70.6 | 70.6 | 223.93 | 11 | 海特高新 | 2024-04-17 三 | 8.30 | 8.20 | 9.02 | 9.02 | 8.30 | 10.00% | 4.84% | 358721 | 31791万 | 66.83 | 66.83 | 211.95 | 12 | 海特高新 | 2024-04-16 二 | 9.00 | 9.11 | 8.20 | 9.15 | 8.20 | -9.99% | 6.52% | 483067 | 41257万 | 60.75 | 60.75 | 192.68 | 13 | 海特高新 | 2024-04-15 一 | 9.29 | 9.31 | 9.11 | 9.49 | 8.73 | -2.15% | 5.99% | 443838 | 40652万 | 67.49 | 67.49 | 214.06 | 14 | 海特高新 | 2024-04-12 五 | 9.77 | 10.13 | 9.31 | 10.12 | 9.29 | -8.09% | 8.48% | 627897 | 60527万 | 68.97 | 68.97 | 218.76 | 15 | 海特高新 | 2024-04-11 四 | 10.64 | 11.25 | 10.13 | 10.75 | 10.13 | -9.96% | 10.42% | 772296 | 80864万 | 75.05 | 75.05 | 238.03 | 16 | 海特高新 | 2024-04-10 三 | 10.31 | 10.69 | 11.25 | 11.25 | 10.01 | 5.24% | 13.68% | 1013242 | 107335万 | 83.35 | 83.35 | 264.35 | 17 | 海特高新 | 2024-04-09 二 | 10.19 | 10.37 | 10.69 | 11.09 | 10.11 | 3.09% | 12.30% | 911025 | 96621万 | 79.2 | 79.2 | 251.19 | 18 | 海特高新 | 2024-04-08 一 | 10.97 | 10.75 | 10.37 | 11.57 | 10.34 | -3.53% | 17.66% | 1308697 | 144161万 | 76.83 | 76.83 | 243.67 | 19 | 海特高新 | 2024-04-03 三 | 9.50 | 9.77 | 10.75 | 10.75 | 9.23 | 10.03% | 8.45% | 626322 | 63605万 | 79.64 | 79.64 | 252.6 | 20 | 海特高新 | 2024-04-02 二 | 9.70 | 9.67 | 9.77 | 10.05 | 9.55 | 1.03% | 7.68% | 568655 | 55881万 | 72.38 | 72.38 | 229.57 | 21 | 海特高新 | 2024-04-01 一 | 9.50 | 9.41 | 9.67 | 9.71 | 9.31 | 2.76% | 4.76% | 352733 | 33594万 | 71.64 | 71.64 | 227.22 | 22 | 海特高新 | 2024-03-29 五 | 9.53 | 9.59 | 9.41 | 9.57 | 9.25 | -1.88% | 4.92% | 364403 | 34265万 | 69.71 | 69.71 | 221.11 | 23 | 海特高新 | 2024-03-28 四 | 8.97 | 8.74 | 9.59 | 9.61 | 8.97 | 9.73% | 7.17% | 531179 | 49993万 | 71.05 | 71.05 | 225.34 | 24 | 海特高新 | 2024-03-27 三 | 9.06 | 9.11 | 8.74 | 9.10 | 8.59 | -4.06% | 3.80% | 281632 | 24834万 | 64.75 | 64.75 | 205.37 | 25 | 海特高新 | 2024-03-26 二 | 9.10 | 9.11 | 9.11 | 9.24 | 8.98 | 0.00% | 3.01% | 223355 | 20329万 | 67.49 | 67.49 | 214.06 | 26 | 海特高新 | 2024-03-25 一 | 9.42 | 9.58 | 9.11 | 9.74 | 9.10 | -4.91% | 4.86% | 360010 | 33829万 | 67.49 | 67.49 | 214.06 | 27 | 海特高新 | 2024-03-22 五 | 9.87 | 10.08 | 9.58 | 9.89 | 9.50 | -4.96% | 6.52% | 483081 | 46665万 | 70.97 | 70.97 | 225.11 | 28 | 海特高新 | 2024-03-21 四 | 9.65 | 9.65 | 10.08 | 10.23 | 9.57 | 4.46% | 9.90% | 733544 | 73193万 | 74.68 | 74.68 | 236.86 | 29 | 海特高新 | 2024-03-20 三 | 9.25 | 9.18 | 9.65 | 9.99 | 9.21 | 5.12% | 7.78% | 576436 | 55770万 | 71.49 | 71.49 | 226.75 | 30 | 海特高新 | 2024-03-19 二 | 9.44 | 9.41 | 9.18 | 9.46 | 9.17 | -2.44% | 3.85% | 285474 | 26490万 | 68.01 | 68.01 | 215.71 | 31 | 海特高新 | 2024-03-18 一 | 9.09 | 9.04 | 9.41 | 9.43 | 9.00 | 4.09% | 5.05% | 374343 | 34920万 | 69.71 | 69.71 | 221.11 | 32 | 海特高新 | 2024-03-15 五 | 8.90 | 8.93 | 9.04 | 9.07 | 8.81 | 1.23% | 2.79% | 206928 | 18503万 | 66.97 | 66.97 | 212.42 | 33 | 海特高新 | 2024-03-14 四 | 9.15 | 9.27 | 8.93 | 9.23 | 8.78 | -3.67% | 4.36% | 323253 | 29040万 | 66.16 | 66.16 | 209.83 | 34 | 海特高新 | 2024-03-08 五 | 8.33 | 8.36 | 8.50 | 8.58 | 8.28 | 1.67% | 2.58% | 191274 | 16166万 | 62.97 | 62.97 | 199.73 | 35 | 海特高新 | 2024-03-07 四 | 8.61 | 8.63 | 8.36 | 8.80 | 8.35 | -3.13% | 3.51% | 259891 | 22217万 | 61.94 | 61.94 | 196.44 | 36 | 海特高新 | 2024-03-06 三 | 8.47 | 8.61 | 8.63 | 9.08 | 8.33 | 0.23% | 6.02% | 446355 | 38989万 | 63.94 | 63.94 | 202.78 | 37 | 海特高新 | 2024-03-05 二 | 8.12 | 8.24 | 8.61 | 8.61 | 8.01 | 4.49% | 4.74% | 350909 | 29531万 | 63.79 | 63.79 | 202.31 | 38 | 海特高新 | 2024-03-04 一 | 8.38 | 8.09 | 8.24 | 8.50 | 8.12 | 1.85% | 2.87% | 212320 | 17559万 | 61.05 | 61.05 | 193.62 | 39 | 海特高新 | 2024-03-01 五 | 8.07 | 7.79 | 8.09 | 8.32 | 7.97 | 3.85% | 3.25% | 241136 | 19567万 | 59.94 | 59.94 | 190.1 | 40 | 海特高新 | 2024-02-29 四 | 7.36 | 7.43 | 7.79 | 7.80 | 7.36 | 4.85% | 1.69% | 125185 | 9600万 | 57.71 | 57.71 | 183.05 | 41 | 海特高新 | 2024-02-28 三 | 7.99 | 7.94 | 7.43 | 8.15 | 7.42 | -6.42% | 2.36% | 174533 | 13653万 | 55.05 | 55.05 | 174.59 | 42 | 海特高新 | 2024-02-27 二 | 7.60 | 7.67 | 7.94 | 7.94 | 7.56 | 3.52% | 1.48% | 109755 | 8529万 | 58.82 | 58.82 | 186.57 | 43 | 海特高新 | 2024-02-26 一 | 7.68 | 7.55 | 7.67 | 7.74 | 7.52 | 1.59% | 1.63% | 120655 | 9217万 | 56.82 | 56.82 | 180.23 | 44 | 海特高新 | 2024-02-23 五 | 7.36 | 7.35 | 7.55 | 7.55 | 7.33 | 2.72% | 1.39% | 102689 | 7642万 | 55.93 | 55.93 | 177.41 | 45 | 海特高新 | 2024-02-22 四 | 7.28 | 7.28 | 7.35 | 7.40 | 7.22 | 0.96% | 1.16% | 85854 | 6290万 | 54.45 | 54.45 | 172.71 | 46 | 海特高新 | 2024-02-21 三 | 7.18 | 7.23 | 7.28 | 7.49 | 7.12 | 0.69% | 1.62% | 119996 | 8821万 | 53.93 | 53.93 | 171.06 | 47 | 海特高新 | 2024-02-20 二 | 7.26 | 7.29 | 7.23 | 7.27 | 7.08 | -0.82% | 1.25% | 92371 | 6618万 | 53.56 | 53.56 | 169.89 | 48 | 海特高新 | 2024-02-19 一 | 7.56 | 7.43 | 7.29 | 7.69 | 7.19 | -1.88% | 2.48% | 183910 | 13529万 | 54.01 | 54.01 | 171.3 | 49 | 海特高新 | 2024-02-08 四 | 6.86 | 6.75 | 7.43 | 7.43 | 6.80 | 10.07% | 2.04% | 150789 | 11006万 | 55.05 | 55.05 | 174.59 | 50 | 海特高新 | 2024-02-07 三 | 6.43 | 6.41 | 6.75 | 6.77 | 6.38 | 5.30% | 1.93% | 143172 | 9530万 | 50.01 | 50.01 | 158.61 | 51 | 海特高新 | 2024-02-06 二 | 5.82 | 6.05 | 6.41 | 6.49 | 5.65 | 5.95% | 1.99% | 147716 | 8957万 | 47.49 | 47.49 | 150.62 | 52 | 海特高新 | 2024-02-05 一 | 6.71 | 6.72 | 6.05 | 6.71 | 6.05 | -9.97% | 2.17% | 160440 | 9922万 | 44.82 | 44.82 | 142.16 | 53 | 海特高新 | 2024-02-02 五 | 7.01 | 7.02 | 6.72 | 7.15 | 6.45 | -4.27% | 1.38% | 102246 | 6948万 | 49.79 | 49.79 | 157.9 | 54 | 海特高新 | 2024-02-01 四 | 7.09 | 7.15 | 7.02 | 7.24 | 6.87 | -1.82% | 1.06% | 78242 | 5504万 | 52.01 | 52.01 | 164.95 | 55 | 海特高新 | 2024-01-31 三 | 7.56 | 7.61 | 7.15 | 7.64 | 7.13 | -6.04% | 1.42% | 105110 | 7712万 | 52.97 | 52.97 | 168.01 | 56 | 海特高新 | 2024-01-30 二 | 7.78 | 7.85 | 7.61 | 7.91 | 7.60 | -3.06% | 0.82% | 60744 | 4706万 | 56.38 | 56.38 | 178.82 | 57 | 海特高新 | 2024-01-29 一 | 8.07 | 8.03 | 7.85 | 8.11 | 7.83 | -2.24% | 0.71% | 52781 | 4180万 | 58.16 | 58.16 | 184.46 | 58 | 海特高新 | 2024-01-26 五 | 8.10 | 8.09 | 8.03 | 8.18 | 8.00 | -0.74% | 0.91% | 67713 | 5476万 | 59.49 | 59.49 | 188.69 | 59 | 海特高新 | 2024-01-25 四 | 7.82 | 7.84 | 8.09 | 8.10 | 7.80 | 3.19% | 1.15% | 84922 | 6788万 | 59.94 | 59.94 | 190.1 | 60 | 海特高新 | 2024-01-24 三 | 7.80 | 7.66 | 7.84 | 7.89 | 7.52 | 2.35% | 1.20% | 88735 | 6875万 | 58.08 | 58.08 | 184.22 | 61 | 海特高新 | 2024-01-23 二 | 7.58 | 7.60 | 7.66 | 7.74 | 7.48 | 0.79% | 0.92% | 67989 | 5179万 | 56.75 | 56.75 | 179.99 | 62 | 海特高新 | 2024-01-22 一 | 8.15 | 8.22 | 7.60 | 8.19 | 7.51 | -7.54% | 1.62% | 120080 | 9437万 | 56.31 | 56.31 | 178.58 | 63 | 海特高新 | 2024-01-19 五 | 8.31 | 8.35 | 8.22 | 8.36 | 8.15 | -1.56% | 0.76% | 56465 | 4653万 | 60.9 | 60.9 | 193.15 | 64 | 海特高新 | 2024-01-18 四 | 8.50 | 8.58 | 8.35 | 8.57 | 8.03 | -2.68% | 2.05% | 152200 | 12556万 | 61.86 | 61.86 | 196.2 | 65 | 海特高新 | 2024-01-17 三 | 8.92 | 8.93 | 8.58 | 8.95 | 8.58 | -3.92% | 1.56% | 115455 | 10128万 | 63.57 | 63.57 | 201.61 | 66 | 海特高新 | 2024-01-16 二 | 8.69 | 8.72 | 8.93 | 9.03 | 8.67 | 2.41% | 2.34% | 173211 | 15371万 | 66.16 | 66.16 | 209.83 | 67 | 海特高新 | 2024-01-15 一 | 8.77 | 8.83 | 8.72 | 8.83 | 8.55 | -1.25% | 1.38% | 102249 | 8903万 | 64.6 | 64.6 | 204.9 | 68 | 海特高新 | 2024-01-12 五 | 8.94 | 9.03 | 8.83 | 9.09 | 8.80 | -2.21% | 2.37% | 175573 | 15692万 | 65.42 | 65.42 | 207.48 | 69 | 海特高新 | 2024-01-11 四 | 8.75 | 8.51 | 9.03 | 9.07 | 8.55 | 6.11% | 3.11% | 230677 | 20468万 | 66.9 | 66.9 | 212.18 | 70 | 海特高新 | 2024-01-10 三 | 8.63 | 8.61 | 8.51 | 8.71 | 8.38 | -1.16% | 0.73% | 53793 | 4590万 | 63.05 | 63.05 | 199.96 | 71 | 海特高新 | 2024-01-09 二 | 8.57 | 8.53 | 8.61 | 8.68 | 8.52 | 0.94% | 0.67% | 49736 | 4276万 | 63.79 | 63.79 | 202.31 | 72 | 海特高新 | 2024-01-08 一 | 8.88 | 8.83 | 8.53 | 8.90 | 8.52 | -3.40% | 1.13% | 83742 | 7231万 | 63.2 | 63.2 | 200.43 | 73 | 海特高新 | 2024-01-05 五 | 9.01 | 9.05 | 8.83 | 9.06 | 8.79 | -2.43% | 0.83% | 61514 | 5480万 | 65.42 | 65.42 | 207.48 | 74 | 海特高新 | 2024-01-04 四 | 9.00 | 9.04 | 9.05 | 9.07 | 8.97 | 0.11% | 0.66% | 49065 | 4428万 | 67.05 | 67.05 | 212.65 | 75 | 海特高新 | 2024-01-03 三 | 9.10 | 9.12 | 9.04 | 9.13 | 8.98 | -0.88% | 0.90% | 66732 | 6036万 | 66.97 | 66.97 | 212.42 | 76 | 海特高新 | 2024-01-02 二 | 9.08 | 9.10 | 9.12 | 9.25 | 9.06 | 0.22% | 1.50% | 111393 | 10188万 | 67.57 | 67.57 | 214.3 | 77 | 海特高新 | 2023-12-29 五 | 8.94 | 8.98 | 9.10 | 9.12 | 8.86 | 1.34% | 1.68% | 124593 | 11234万 | 67.42 | 67.42 | 213.83 | 78 | 海特高新 | 2023-12-28 四 | 9.18 | 8.77 | 8.98 | 9.28 | 8.76 | 2.39% | 2.75% | 203796 | 18236万 | 66.53 | 66.53 | 211.01 | 79 | 海特高新 | 2023-12-27 三 | 8.77 | 8.73 | 8.77 | 8.79 | 8.66 | 0.46% | 0.61% | 44910 | 3926万 | 64.97 | 64.97 | 206.07 | 80 | 海特高新 | 2023-12-26 二 | 8.95 | 8.94 | 8.73 | 8.95 | 8.69 | -2.35% | 0.86% | 63569 | 5572万 | 64.68 | 64.68 | 205.13 | 81 | 海特高新 | 2023-12-25 一 | 8.96 | 8.95 | 8.94 | 9.09 | 8.92 | -0.11% | 0.60% | 44342 | 3983万 | 66.23 | 66.23 | 210.07 | 82 | 海特高新 | 2023-12-22 五 | 9.00 | 9.00 | 8.95 | 9.08 | 8.91 | -0.56% | 0.75% | 55902 | 5023万 | 66.31 | 66.31 | 210.3 | 83 | 海特高新 | 2023-12-21 四 | 8.99 | 9.01 | 9.00 | 9.04 | 8.81 | -0.11% | 0.76% | 56644 | 5060万 | 66.68 | 66.68 | 211.48 | 84 | 海特高新 | 2023-12-20 三 | 9.18 | 9.17 | 9.01 | 9.19 | 9.01 | -1.74% | 0.67% | 49887 | 4530万 | 66.75 | 66.75 | 211.71 | 85 | 海特高新 | 2023-12-19 二 | 9.16 | 9.19 | 9.17 | 9.20 | 9.08 | -0.22% | 0.61% | 44911 | 4108万 | 67.94 | 67.94 | 215.47 | 86 | 海特高新 | 2023-12-18 一 | 9.38 | 9.40 | 9.19 | 9.38 | 9.16 | -2.23% | 0.84% | 62127 | 5733万 | 68.09 | 68.09 | 215.94 | 87 | 海特高新 | 2023-12-15 五 | 9.51 | 9.50 | 9.40 | 9.52 | 9.37 | -1.05% | 0.78% | 57625 | 5426万 | 69.64 | 69.64 | 220.88 | 88 | 海特高新 | 2023-12-14 四 | 9.51 | 9.52 | 9.50 | 9.59 | 9.48 | -0.21% | 0.68% | 50463 | 4811万 | 70.38 | 70.38 | 223.23 | 89 | 海特高新 | 2023-12-13 三 | 9.53 | 9.51 | 9.52 | 9.63 | 9.46 | 0.11% | 1.08% | 79898 | 7647万 | 70.53 | 70.53 | 223.7 | 90 | 海特高新 | 2023-12-12 二 | 9.50 | 9.51 | 9.51 | 9.57 | 9.43 | 0.00% | 0.75% | 55888 | 5309万 | 70.46 | 70.46 | 223.46 | 91 | 海特高新 | 2023-12-11 一 | 9.24 | 9.24 | 9.51 | 9.54 | 9.17 | 2.92% | 1.17% | 86741 | 8148万 | 70.46 | 70.46 | 223.46 | 92 | 海特高新 | 2023-12-08 五 | 9.39 | 9.41 | 9.24 | 9.47 | 9.23 | -1.81% | 0.89% | 66174 | 6167万 | 68.46 | 68.46 | 217.12 | 93 | 海特高新 | 2023-12-07 四 | 9.38 | 9.39 | 9.41 | 9.45 | 9.34 | 0.21% | 0.77% | 57097 | 5365万 | 69.71 | 69.71 | 221.11 | 94 | 海特高新 | 2023-12-06 三 | 9.37 | 9.37 | 9.39 | 9.47 | 9.30 | 0.21% | 0.75% | 55408 | 5209万 | 69.57 | 69.57 | 220.64 | 95 | 海特高新 | 2023-12-05 二 | 9.61 | 9.61 | 9.37 | 9.61 | 9.37 | -2.50% | 1.00% | 74361 | 7012万 | 69.42 | 69.42 | 220.17 | 96 | 海特高新 | 2023-12-04 一 | 9.54 | 9.54 | 9.61 | 9.66 | 9.52 | 0.73% | 0.82% | 60425 | 5806万 | 71.2 | 71.2 | 225.81 | 97 | 海特高新 | 2023-12-01 五 | 9.47 | 9.47 | 9.54 | 9.58 | 9.35 | 0.74% | 0.86% | 63421 | 6020万 | 70.68 | 70.68 | 224.17 | 98 | 海特高新 | 2023-11-30 四 | 9.60 | 9.66 | 9.47 | 9.63 | 9.38 | -1.97% | 1.20% | 88987 | 8430万 | 70.16 | 70.16 | 222.52 | 99 | 海特高新 | 2023-11-29 三 | 9.62 | 9.60 | 9.66 | 9.76 | 9.56 | 0.63% | 1.02% | 75375 | 7307万 | 71.57 | 71.57 | 226.99 | 100 | 海特高新 | 2023-11-28 二 | 9.49 | 9.49 | 9.60 | 9.68 | 9.47 | 1.16% | 0.96% | 70899 | 6810万 | 71.12 | 71.12 | 225.58 | 101 | 海特高新 | 2023-11-27 一 | 9.44 | 9.48 | 9.49 | 9.52 | 9.40 | 0.11% | 0.70% | 51817 | 4903万 | 70.31 | 70.31 | 222.99 | 102 | 海特高新 | 2023-11-24 五 | 9.63 | 9.65 | 9.48 | 9.65 | 9.43 | -1.76% | 0.86% | 63385 | 6016万 | 70.23 | 70.23 | 222.76 | 103 | 海特高新 | 2023-11-23 四 | 9.54 | 9.52 | 9.65 | 9.67 | 9.48 | 1.37% | 0.85% | 62715 | 6020万 | 71.49 | 71.49 | 226.75 | 104 | 海特高新 | 2023-11-22 三 | 9.65 | 9.68 | 9.52 | 9.71 | 9.52 | -1.65% | 1.08% | 80169 | 7692万 | 70.53 | 70.53 | 223.7 | 105 | 海特高新 | 2023-11-21 二 | 9.81 | 9.80 | 9.68 | 9.88 | 9.67 | -1.22% | 1.03% | 76614 | 7469万 | 71.72 | 71.72 | 227.46 | 106 | 海特高新 | 2023-11-20 一 | 9.75 | 9.75 | 9.80 | 9.85 | 9.70 | 0.51% | 0.94% | 69696 | 6821万 | 72.6 | 72.6 | 230.28 | 107 | 海特高新 | 2023-11-17 五 | 9.71 | 9.70 | 9.75 | 9.79 | 9.60 | 0.52% | 0.88% | 65493 | 6369万 | 72.23 | 72.23 | 229.1 | 108 | 海特高新 | 2023-11-16 四 | 9.78 | 9.80 | 9.70 | 9.84 | 9.70 | -1.02% | 1.08% | 80056 | 7810万 | 71.86 | 71.86 | 227.93 | 109 | 海特高新 | 2023-11-15 三 | 9.94 | 9.90 | 9.80 | 9.97 | 9.75 | -1.01% | 1.28% | 95132 | 9325万 | 72.6 | 72.6 | 230.28 | 110 | 海特高新 | 2023-11-14 二 | 9.85 | 9.85 | 9.90 | 9.90 | 9.80 | 0.51% | 1.54% | 114441 | 11275万 | 73.35 | 73.35 | 232.63 | 111 | 海特高新 | 2023-11-13 一 | 9.61 | 9.61 | 9.85 | 9.87 | 9.60 | 2.50% | 1.57% | 115961 | 11320万 | 72.97 | 72.97 | 231.45 | 112 | 海特高新 | 2023-11-10 五 | 9.62 | 9.63 | 9.61 | 9.66 | 9.54 | -0.21% | 0.89% | 66285 | 6378万 | 71.2 | 71.2 | 225.81 | 113 | 海特高新 | 2023-11-09 四 | 9.76 | 9.74 | 9.63 | 9.77 | 9.58 | -1.13% | 1.32% | 97682 | 9423万 | 71.34 | 71.34 | 226.28 | 114 | 海特高新 | 2023-11-08 三 | 9.75 | 9.84 | 9.74 | 9.83 | 9.72 | -1.02% | 1.40% | 103755 | 10137万 | 72.16 | 72.16 | 228.87 | 115 | 海特高新 | 2023-11-07 二 | 9.70 | 9.73 | 9.84 | 9.92 | 9.63 | 1.13% | 1.60% | 118217 | 11575万 | 72.9 | 72.9 | 231.22 | 116 | 海特高新 | 2023-11-06 一 | 9.77 | 9.61 | 9.73 | 9.79 | 9.63 | 1.25% | 1.32% | 97579 | 9472万 | 72.09 | 72.09 | 228.63 | 117 | 海特高新 | 2023-11-03 五 | 9.45 | 9.43 | 9.61 | 9.63 | 9.45 | 1.91% | 1.28% | 94499 | 9042万 | 71.2 | 71.2 | 225.81 | 118 | 海特高新 | 2023-11-02 四 | 9.53 | 9.55 | 9.43 | 9.62 | 9.41 | -1.26% | 1.01% | 74657 | 7077万 | 69.86 | 69.86 | 221.58 | 119 | 海特高新 | 2023-11-01 三 | 9.52 | 9.57 | 9.55 | 9.66 | 9.52 | -0.21% | 1.16% | 86247 | 8265万 | 70.75 | 70.75 | 224.4 | 120 | 海特高新 | 2023-10-31 二 | 9.56 | 9.55 | 9.57 | 9.67 | 9.51 | 0.21% | 1.34% | 99272 | 9523万 | 70.9 | 70.9 | 224.87 | 121 | 海特高新 | 2023-10-30 一 | 9.48 | 9.49 | 9.55 | 9.62 | 9.45 | 0.63% | 1.36% | 100678 | 9621万 | 70.75 | 70.75 | 224.4 | 122 | 海特高新 | 2023-10-27 五 | 9.49 | 9.49 | 9.49 | 9.54 | 9.39 | 0.00% | 1.34% | 99365 | 9407万 | 70.31 | 70.31 | 482.8 | 123 | 海特高新 | 2023-10-26 四 | 9.30 | 9.34 | 9.49 | 9.52 | 9.26 | 1.61% | 1.65% | 122116 | 11508万 | 70.31 | 70.31 | 482.8 | 124 | 海特高新 | 2023-10-25 三 | 9.20 | 9.18 | 9.34 | 9.38 | 9.15 | 1.74% | 1.31% | 97150 | 9052万 | 69.2 | 69.2 | 475.17 | 125 | 海特高新 | 2023-10-24 二 | 9.19 | 9.12 | 9.18 | 9.27 | 8.99 | 0.66% | 1.29% | 95210 | 8700万 | 68.01 | 68.01 | 467.03 | 126 | 海特高新 | 2023-10-23 一 | 9.19 | 9.27 | 9.12 | 9.30 | 9.05 | -1.62% | 1.28% | 94792 | 8668万 | 67.57 | 67.57 | 463.98 | 127 | 海特高新 | 2023-10-20 五 | 9.35 | 9.38 | 9.27 | 9.50 | 9.20 | -1.17% | 1.48% | 109870 | 10226万 | 68.68 | 68.68 | 471.61 | 128 | 海特高新 | 2023-10-19 四 | 9.30 | 9.37 | 9.38 | 9.67 | 9.26 | 0.11% | 2.02% | 149536 | 14172万 | 69.49 | 69.49 | 477.21 | 129 | 海特高新 | 2023-10-18 三 | 9.53 | 9.58 | 9.37 | 9.58 | 9.30 | -2.19% | 1.90% | 140795 | 13253万 | 69.42 | 69.42 | 476.7 | 130 | 海特高新 | 2023-10-17 二 | 9.56 | 9.63 | 9.58 | 9.70 | 9.38 | -0.52% | 2.49% | 188450 | 17949万 | 72.5 | 72.5 | 497.86 | 131 | 海特高新 | 2023-10-16 一 | 9.71 | 9.93 | 9.63 | 9.80 | 9.45 | -3.02% | 4.07% | 308284 | 29653万 | 72.88 | 72.88 | 500.46 | 132 | 海特高新 | 2023-10-13 五 | 10.00 | 10.00 | 9.93 | 10.14 | 9.79 | -0.70% | 5.09% | 385533 | 38390万 | 75.15 | 75.15 | 516.05 | 133 | 海特高新 | 2023-10-12 四 | 9.40 | 9.41 | 10.00 | 10.13 | 9.35 | 6.27% | 6.38% | 482757 | 47148万 | 75.68 | 75.68 | 519.69 | 134 | 海特高新 | 2023-10-11 三 | 9.63 | 9.32 | 9.41 | 9.75 | 9.21 | 0.97% | 3.78% | 286120 | 26960万 | 71.21 | 71.21 | 489.03 | 135 | 海特高新 | 2023-10-10 二 | 9.00 | 9.00 | 9.32 | 9.41 | 9.00 | 3.56% | 2.25% | 169988 | 15710万 | 70.53 | 70.53 | 484.35 | 136 | 海特高新 | 2023-10-09 一 | 9.00 | 9.01 | 9.00 | 9.06 | 8.95 | -0.11% | 0.60% | 45551 | 4101万 | 68.11 | 68.11 | 467.72 | 137 | 海特高新 | 2023-09-28 四 | 8.89 | 8.88 | 9.01 | 9.03 | 8.89 | 1.46% | 0.60% | 45050 | 4045万 | 68.19 | 68.19 | 468.24 | 138 | 海特高新 | 2023-09-27 三 | 8.85 | 8.88 | 8.88 | 8.99 | 8.85 | 0.00% | 0.57% | 43487 | 3878万 | 67.2 | 67.2 | 461.49 | 139 | 海特高新 | 2023-09-26 二 | 8.91 | 8.94 | 8.88 | 8.95 | 8.84 | -0.67% | 0.45% | 33771 | 3004万 | 67.2 | 67.2 | 461.49 | 140 | 海特高新 | 2023-09-25 一 | 9.07 | 9.08 | 8.94 | 9.20 | 8.91 | -1.54% | 0.75% | 56639 | 5102万 | 67.66 | 67.66 | 464.6 | 141 | 海特高新 | 2023-09-22 五 | 8.99 | 8.94 | 9.08 | 9.08 | 8.92 | 1.57% | 0.55% | 41254 | 3723万 | 68.72 | 68.72 | 471.88 | 142 | 海特高新 | 2023-09-21 四 | 8.95 | 8.99 | 8.94 | 9.06 | 8.91 | -0.56% | 0.45% | 34185 | 3070万 | 67.66 | 67.66 | 464.6 | 143 | 海特高新 | 2023-09-20 三 | 9.07 | 9.03 | 8.99 | 9.11 | 8.96 | -0.44% | 0.58% | 43599 | 3934万 | 68.04 | 68.04 | 467.2 | 144 | 海特高新 | 2023-09-19 二 | 9.25 | 9.21 | 9.03 | 9.25 | 9.01 | -1.95% | 0.72% | 54560 | 4948万 | 68.34 | 68.34 | 469.28 | 145 | 海特高新 | 2023-09-18 一 | 9.11 | 9.18 | 9.21 | 9.25 | 9.10 | 0.33% | 0.50% | 37829 | 3475万 | 69.7 | 69.7 | 478.64 | 146 | 海特高新 | 2023-09-15 五 | 9.21 | 9.18 | 9.18 | 9.23 | 9.13 | 0.00% | 0.55% | 41936 | 3849万 | 69.47 | 69.47 | 477.08 | 147 | 海特高新 | 2023-09-14 四 | 9.20 | 9.22 | 9.18 | 9.25 | 9.13 | -0.43% | 0.48% | 35948 | 3298万 | 69.47 | 69.47 | 477.08 | 148 | 海特高新 | 2023-09-13 三 | 9.25 | 9.29 | 9.22 | 9.32 | 9.15 | -0.75% | 0.86% | 65108 | 6002万 | 69.78 | 69.78 | 479.16 | 149 | 海特高新 | 2023-09-12 二 | 9.25 | 9.28 | 9.29 | 9.37 | 9.23 | 0.11% | 0.79% | 59982 | 5568万 | 70.31 | 70.31 | 482.79 | 150 | 海特高新 | 2023-09-11 一 | 9.31 | 9.31 | 9.28 | 9.35 | 9.23 | -0.32% | 1.14% | 86456 | 8020万 | 70.23 | 70.23 | 482.27 | 151 | 海特高新 | 2023-09-08 五 | 9.16 | 9.18 | 9.31 | 9.35 | 9.15 | 1.42% | 1.20% | 90518 | 8407万 | 70.46 | 70.46 | 483.83 | 152 | 海特高新 | 2023-09-07 四 | 9.28 | 9.31 | 9.18 | 9.31 | 9.17 | -1.40% | 1.10% | 83313 | 7688万 | 69.47 | 69.47 | 477.08 | 153 | 海特高新 | 2023-09-06 三 | 9.10 | 9.11 | 9.31 | 9.33 | 9.05 | 2.20% | 1.68% | 127121 | 11736万 | 70.46 | 70.46 | 483.83 | 154 | 海特高新 | 2023-09-05 二 | 9.08 | 9.08 | 9.11 | 9.15 | 9.03 | 0.33% | 0.73% | 55617 | 5060万 | 68.94 | 68.94 | 473.44 | 155 | 海特高新 | 2023-09-04 一 | 8.95 | 8.95 | 9.08 | 9.09 | 8.90 | 1.45% | 0.68% | 51673 | 4662万 | 68.72 | 68.72 | 471.88 | 156 | 海特高新 | 2023-09-01 五 | 8.94 | 8.91 | 8.95 | 9.03 | 8.87 | 0.45% | 0.58% | 44002 | 3936万 | 67.73 | 67.73 | 465.12 | 157 | 海特高新 | 2023-08-31 四 | 8.88 | 8.92 | 8.91 | 9.00 | 8.88 | -0.11% | 0.56% | 42415 | 3788万 | 67.43 | 67.43 | 463.04 | 158 | 海特高新 | 2023-08-30 三 | 8.89 | 8.89 | 8.92 | 9.05 | 8.88 | 0.34% | 0.86% | 64764 | 5812万 | 67.51 | 67.51 | 463.56 | 159 | 海特高新 | 2023-08-29 二 | 8.64 | 8.65 | 8.89 | 8.92 | 8.62 | 2.77% | 0.83% | 62540 | 5518万 | 67.28 | 67.28 | 462.01 | 160 | 海特高新 | 2023-08-28 一 | 9.06 | 8.66 | 8.65 | 9.12 | 8.65 | -0.12% | 1.02% | 77018 | 6824万 | 65.46 | 65.46 | 449.53 | 161 | 海特高新 | 2023-08-25 五 | 8.76 | 8.78 | 8.66 | 8.81 | 8.60 | -1.37% | 0.69% | 52539 | 4574万 | 65.54 | 65.54 | 450.05 | 162 | 海特高新 | 2023-08-23 三 | 9.08 | 9.04 | 8.83 | 9.08 | 8.83 | -2.32% | 0.72% | 54268 | 4829万 | 66.82 | 66.82 | 458.89 | 163 | 海特高新 | 2023-08-22 二 | 9.00 | 8.90 | 9.04 | 9.09 | 8.88 | 1.57% | 0.75% | 56788 | 5108万 | 68.41 | 68.41 | 469.8 |
|
行情刷新 | 流通股东
|