| 股票名称 | 代码 002093 | 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 | 国脉科技 | 2024-04-19 五 | 6.43 | 6.50 | 6.35 | 6.49 | 6.33 | -2.31% | 0.71% | 71083 | 4537万 | 63.94 | 63.98 | 56.11 | 2 | 国脉科技 | 2024-04-18 四 | 6.50 | 6.48 | 6.50 | 6.59 | 6.38 | 0.31% | 0.76% | 76809 | 4998万 | 65.45 | 65.49 | 57.43 | 3 | 国脉科技 | 2024-04-17 三 | 6.11 | 6.03 | 6.48 | 6.49 | 6.11 | 7.46% | 1.16% | 116312 | 7398万 | 65.24 | 65.29 | 57.26 | 4 | 国脉科技 | 2024-04-16 二 | 6.35 | 6.45 | 6.03 | 6.42 | 6.00 | -6.51% | 1.33% | 133429 | 8198万 | 60.71 | 60.75 | 53.28 | 5 | 国脉科技 | 2024-04-15 一 | 6.66 | 6.58 | 6.45 | 6.74 | 6.32 | -1.98% | 1.13% | 113376 | 7378万 | 64.94 | 64.98 | 56.99 | 6 | 国脉科技 | 2024-04-12 五 | 6.61 | 6.63 | 6.58 | 6.71 | 6.57 | -0.75% | 0.54% | 54300 | 3611万 | 66.25 | 66.29 | 58.14 | 7 | 国脉科技 | 2024-04-11 四 | 6.57 | 6.59 | 6.63 | 6.73 | 6.56 | 0.61% | 0.65% | 65732 | 4378万 | 66.76 | 66.8 | 58.58 | 8 | 国脉科技 | 2024-04-10 三 | 6.78 | 6.78 | 6.59 | 6.80 | 6.52 | -2.80% | 0.87% | 87616 | 5809万 | 66.35 | 66.39 | 58.23 | 9 | 国脉科技 | 2024-04-09 二 | 6.75 | 6.77 | 6.78 | 6.82 | 6.73 | 0.15% | 0.56% | 56078 | 3795万 | 68.27 | 68.31 | 59.91 | 10 | 国脉科技 | 2024-04-08 一 | 6.86 | 6.88 | 6.77 | 6.89 | 6.75 | -1.60% | 0.84% | 84210 | 5728万 | 68.16 | 68.21 | 59.82 | 11 | 国脉科技 | 2024-04-03 三 | 7.06 | 7.07 | 6.88 | 7.06 | 6.86 | -2.69% | 1.06% | 106796 | 7384万 | 69.27 | 69.32 | 60.79 | 12 | 国脉科技 | 2024-04-02 二 | 7.15 | 7.17 | 7.07 | 7.17 | 7.02 | -1.39% | 0.98% | 99173 | 7023万 | 71.19 | 71.23 | 62.47 | 13 | 国脉科技 | 2024-04-01 一 | 7.10 | 7.09 | 7.17 | 7.21 | 7.06 | 1.13% | 1.00% | 101063 | 7220万 | 72.19 | 72.24 | 63.35 | 14 | 国脉科技 | 2024-03-29 五 | 6.95 | 6.95 | 7.09 | 7.10 | 6.82 | 2.01% | 1.11% | 111433 | 7766万 | 71.39 | 71.43 | 62.65 | 15 | 国脉科技 | 2024-03-28 四 | 6.64 | 6.65 | 6.95 | 7.03 | 6.61 | 4.51% | 1.37% | 138030 | 9529万 | 69.98 | 70.02 | 61.41 | 16 | 国脉科技 | 2024-03-27 三 | 7.05 | 7.05 | 6.65 | 7.06 | 6.65 | -5.67% | 1.35% | 136252 | 9296万 | 66.96 | 67 | 58.76 | 17 | 国脉科技 | 2024-03-26 二 | 7.12 | 7.16 | 7.05 | 7.27 | 6.96 | -1.54% | 1.19% | 119644 | 8490万 | 70.98 | 71.03 | 62.29 | 18 | 国脉科技 | 2024-03-25 一 | 7.46 | 7.47 | 7.16 | 7.47 | 7.15 | -4.15% | 1.47% | 147506 | 10833万 | 72.09 | 72.14 | 63.26 | 19 | 国脉科技 | 2024-03-22 五 | 7.37 | 7.42 | 7.47 | 7.52 | 7.26 | 0.67% | 1.64% | 164774 | 12190万 | 75.21 | 75.26 | 66 | 20 | 国脉科技 | 2024-03-21 四 | 7.41 | 7.41 | 7.42 | 7.49 | 7.34 | 0.13% | 1.29% | 129468 | 9598万 | 74.71 | 74.76 | 65.56 | 21 | 国脉科技 | 2024-03-20 三 | 7.32 | 7.32 | 7.41 | 7.42 | 7.32 | 1.23% | 1.23% | 123992 | 9144万 | 74.61 | 74.66 | 65.47 | 22 | 国脉科技 | 2024-03-19 二 | 7.30 | 7.35 | 7.32 | 7.39 | 7.28 | -0.41% | 1.10% | 111212 | 8166万 | 73.7 | 73.75 | 64.68 | 23 | 国脉科技 | 2024-03-18 一 | 7.25 | 7.28 | 7.35 | 7.37 | 7.24 | 0.96% | 1.16% | 117104 | 8547万 | 74 | 74.05 | 64.94 | 24 | 国脉科技 | 2024-03-15 五 | 7.14 | 7.16 | 7.28 | 7.28 | 7.09 | 1.68% | 1.00% | 100844 | 7239万 | 73.3 | 73.35 | 64.33 | 25 | 国脉科技 | 2024-03-14 四 | 7.33 | 7.30 | 7.16 | 7.33 | 7.07 | -1.92% | 1.39% | 140255 | 10080万 | 72.09 | 72.14 | 63.26 | 26 | 国脉科技 | 2024-03-08 五 | 7.02 | 7.04 | 7.15 | 7.18 | 6.99 | 1.56% | 1.10% | 111225 | 7893万 | 71.99 | 72.04 | 63.18 | 27 | 国脉科技 | 2024-03-07 四 | 7.21 | 7.21 | 7.04 | 7.25 | 7.04 | -2.36% | 1.25% | 126084 | 8999万 | 70.88 | 70.93 | 62.2 | 28 | 国脉科技 | 2024-03-06 三 | 7.07 | 7.09 | 7.21 | 7.27 | 7.05 | 1.69% | 1.64% | 164835 | 11860万 | 72.6 | 72.64 | 63.71 | 29 | 国脉科技 | 2024-03-05 二 | 7.11 | 7.20 | 7.09 | 7.20 | 7.07 | -1.53% | 1.14% | 114784 | 8188万 | 71.39 | 71.43 | 62.65 | 30 | 国脉科技 | 2024-03-04 一 | 7.22 | 7.19 | 7.20 | 7.28 | 7.06 | 0.14% | 1.39% | 139621 | 10018万 | 72.49 | 72.54 | 63.62 | 31 | 国脉科技 | 2024-03-01 五 | 7.19 | 7.16 | 7.19 | 7.22 | 7.08 | 0.42% | 1.71% | 172013 | 12326万 | 72.39 | 72.44 | 63.53 | 32 | 国脉科技 | 2024-02-29 四 | 6.75 | 6.89 | 7.16 | 7.17 | 6.74 | 3.92% | 2.15% | 216688 | 15304万 | 72.09 | 72.14 | 63.26 | 33 | 国脉科技 | 2024-02-28 三 | 7.58 | 7.51 | 6.89 | 7.59 | 6.87 | -8.26% | 3.61% | 363411 | 26638万 | 69.37 | 69.42 | 60.88 | 34 | 国脉科技 | 2024-02-27 二 | 7.39 | 7.28 | 7.51 | 7.51 | 7.30 | 3.16% | 3.24% | 325728 | 24202万 | 75.62 | 75.66 | 66.36 | 35 | 国脉科技 | 2024-02-26 一 | 7.21 | 7.21 | 7.28 | 7.51 | 7.03 | 0.97% | 3.24% | 325743 | 23577万 | 73.3 | 73.35 | 64.33 | 36 | 国脉科技 | 2024-02-23 五 | 7.51 | 6.89 | 7.21 | 7.51 | 7.05 | 4.64% | 3.32% | 334475 | 24180万 | 72.6 | 72.64 | 63.71 | 37 | 国脉科技 | 2024-02-22 四 | 6.67 | 6.66 | 6.89 | 6.89 | 6.64 | 3.45% | 1.74% | 175251 | 11930万 | 69.37 | 69.42 | 60.88 | 38 | 国脉科技 | 2024-02-21 三 | 6.61 | 6.67 | 6.66 | 6.79 | 6.55 | -0.15% | 1.45% | 146471 | 9836万 | 67.06 | 67.1 | 58.85 | 39 | 国脉科技 | 2024-02-20 二 | 6.62 | 6.63 | 6.67 | 6.73 | 6.46 | 0.60% | 1.48% | 148697 | 9865万 | 67.16 | 67.2 | 58.94 | 40 | 国脉科技 | 2024-02-19 一 | 6.49 | 6.21 | 6.63 | 6.71 | 6.36 | 6.76% | 2.13% | 214355 | 14025万 | 66.76 | 66.8 | 58.58 | 41 | 国脉科技 | 2024-02-08 四 | 5.83 | 5.69 | 6.21 | 6.25 | 5.73 | 9.14% | 1.77% | 177814 | 10762万 | 62.53 | 62.57 | 54.87 | 42 | 国脉科技 | 2024-02-07 三 | 5.53 | 5.53 | 5.69 | 5.79 | 5.49 | 2.89% | 1.59% | 160016 | 9091万 | 57.29 | 57.33 | 50.28 | 43 | 国脉科技 | 2024-02-06 二 | 5.24 | 5.24 | 5.53 | 5.67 | 4.98 | 5.53% | 1.64% | 165059 | 8749万 | 55.68 | 55.71 | 48.86 | 44 | 国脉科技 | 2024-02-05 一 | 5.74 | 5.81 | 5.24 | 5.74 | 5.23 | -9.81% | 1.60% | 161248 | 8653万 | 52.76 | 52.79 | 46.3 | 45 | 国脉科技 | 2024-02-02 五 | 6.03 | 6.03 | 5.81 | 6.20 | 5.50 | -3.65% | 1.22% | 122794 | 7185万 | 58.5 | 58.54 | 51.34 | 46 | 国脉科技 | 2024-02-01 四 | 6.03 | 6.17 | 6.03 | 6.20 | 5.87 | -2.27% | 1.00% | 101016 | 6087万 | 60.71 | 60.75 | 53.28 | 47 | 国脉科技 | 2024-01-31 三 | 6.43 | 6.54 | 6.17 | 6.50 | 6.15 | -5.66% | 1.16% | 116836 | 7344万 | 62.12 | 62.16 | 54.52 | 48 | 国脉科技 | 2024-01-30 二 | 6.76 | 6.76 | 6.54 | 6.81 | 6.53 | -3.25% | 0.68% | 68624 | 4577万 | 65.85 | 65.89 | 57.79 | 49 | 国脉科技 | 2024-01-29 一 | 6.95 | 6.98 | 6.76 | 7.04 | 6.75 | -3.15% | 1.00% | 100432 | 6880万 | 68.06 | 68.11 | 59.73 | 50 | 国脉科技 | 2024-01-26 五 | 7.00 | 7.01 | 6.98 | 7.11 | 6.96 | -0.43% | 0.78% | 78668 | 5529万 | 70.28 | 70.32 | 61.67 | 51 | 国脉科技 | 2024-01-25 四 | 6.78 | 6.71 | 7.01 | 7.03 | 6.74 | 4.47% | 1.31% | 131879 | 9115万 | 70.58 | 70.63 | 61.94 | 52 | 国脉科技 | 2024-01-24 三 | 6.61 | 6.61 | 6.71 | 6.73 | 6.50 | 1.51% | 0.92% | 92388 | 6141万 | 67.56 | 67.6 | 59.29 | 53 | 国脉科技 | 2024-01-23 二 | 6.53 | 6.51 | 6.61 | 6.66 | 6.48 | 1.54% | 0.74% | 74353 | 4897万 | 66.55 | 66.6 | 58.41 | 54 | 国脉科技 | 2024-01-22 一 | 7.01 | 7.02 | 6.51 | 7.03 | 6.32 | -7.26% | 1.19% | 119791 | 8046万 | 65.55 | 65.59 | 57.52 | 55 | 国脉科技 | 2024-01-19 五 | 7.04 | 7.03 | 7.02 | 7.11 | 7.00 | -0.14% | 0.65% | 65209 | 4600万 | 70.68 | 70.73 | 62.03 | 56 | 国脉科技 | 2024-01-18 四 | 7.00 | 7.06 | 7.03 | 7.06 | 6.80 | -0.42% | 1.04% | 105176 | 7292万 | 70.78 | 70.83 | 62.12 | 57 | 国脉科技 | 2024-01-17 三 | 7.21 | 7.23 | 7.06 | 7.22 | 7.06 | -2.35% | 0.56% | 56570 | 4045万 | 71.08 | 71.13 | 62.38 | 58 | 国脉科技 | 2024-01-16 二 | 7.23 | 7.17 | 7.23 | 7.29 | 7.08 | 0.84% | 0.79% | 79585 | 5725万 | 72.8 | 72.84 | 63.88 | 59 | 国脉科技 | 2024-01-15 一 | 7.14 | 7.22 | 7.17 | 7.27 | 7.13 | -0.69% | 0.51% | 51629 | 3713万 | 72.19 | 72.24 | 63.35 | 60 | 国脉科技 | 2024-01-12 五 | 7.38 | 7.39 | 7.22 | 7.38 | 7.20 | -2.30% | 1.00% | 100605 | 7335万 | 72.7 | 72.74 | 63.8 | 61 | 国脉科技 | 2024-01-11 四 | 7.20 | 7.25 | 7.39 | 7.43 | 7.16 | 1.93% | 1.08% | 108910 | 8009万 | 74.41 | 74.45 | 65.3 | 62 | 国脉科技 | 2024-01-10 三 | 7.19 | 7.24 | 7.25 | 7.37 | 7.06 | 0.14% | 0.83% | 83849 | 6044万 | 73 | 73.04 | 64.06 | 63 | 国脉科技 | 2024-01-09 二 | 7.26 | 7.28 | 7.24 | 7.33 | 7.18 | -0.55% | 0.66% | 66080 | 4798万 | 72.9 | 72.94 | 63.97 | 64 | 国脉科技 | 2024-01-08 一 | 7.39 | 7.34 | 7.28 | 7.42 | 7.26 | -0.82% | 0.74% | 74909 | 5498万 | 73.3 | 73.35 | 64.33 | 65 | 国脉科技 | 2024-01-05 五 | 7.47 | 7.56 | 7.34 | 7.53 | 7.30 | -2.91% | 1.23% | 123879 | 9190万 | 73.9 | 73.95 | 64.86 | 66 | 国脉科技 | 2024-01-04 四 | 7.54 | 7.52 | 7.56 | 7.70 | 7.44 | 0.53% | 1.44% | 144566 | 10963万 | 76.12 | 76.17 | 66.8 | 67 | 国脉科技 | 2024-01-03 三 | 7.43 | 7.47 | 7.52 | 7.55 | 7.42 | 0.67% | 0.74% | 74076 | 5545万 | 75.72 | 75.76 | 66.45 | 68 | 国脉科技 | 2024-01-02 二 | 7.52 | 7.52 | 7.47 | 7.55 | 7.47 | -0.66% | 0.67% | 67558 | 5076万 | 75.21 | 75.26 | 66 | 69 | 国脉科技 | 2023-12-29 五 | 7.42 | 7.41 | 7.52 | 7.53 | 7.41 | 1.48% | 0.98% | 98327 | 7373万 | 75.72 | 75.76 | 66.45 | 70 | 国脉科技 | 2023-12-28 四 | 7.35 | 7.33 | 7.41 | 7.46 | 7.28 | 1.09% | 0.87% | 88045 | 6513万 | 74.61 | 74.66 | 65.47 | 71 | 国脉科技 | 2023-12-27 三 | 7.36 | 7.28 | 7.33 | 7.39 | 7.31 | 0.69% | 0.64% | 64267 | 4721万 | 73.8 | 73.85 | 64.77 | 72 | 国脉科技 | 2023-12-26 二 | 7.41 | 7.44 | 7.28 | 7.44 | 7.26 | -2.15% | 0.73% | 73918 | 5404万 | 73.3 | 73.35 | 64.33 | 73 | 国脉科技 | 2023-12-25 一 | 7.44 | 7.45 | 7.44 | 7.53 | 7.41 | -0.13% | 0.52% | 52673 | 3929万 | 74.91 | 74.96 | 65.74 | 74 | 国脉科技 | 2023-12-22 五 | 7.73 | 7.72 | 7.45 | 7.74 | 7.43 | -3.50% | 1.14% | 114735 | 8660万 | 75.01 | 75.06 | 65.83 | 75 | 国脉科技 | 2023-12-21 四 | 7.69 | 7.68 | 7.72 | 7.73 | 7.56 | 0.52% | 0.87% | 87599 | 6701万 | 77.73 | 77.78 | 68.21 | 76 | 国脉科技 | 2023-12-20 三 | 7.84 | 7.84 | 7.68 | 7.86 | 7.68 | -2.04% | 0.65% | 65294 | 5068万 | 77.33 | 77.38 | 67.86 | 77 | 国脉科技 | 2023-12-19 二 | 7.76 | 7.78 | 7.84 | 7.87 | 7.74 | 0.77% | 0.65% | 65735 | 5132万 | 78.94 | 78.99 | 69.27 | 78 | 国脉科技 | 2023-12-18 一 | 7.98 | 8.02 | 7.78 | 8.01 | 7.78 | -2.99% | 1.10% | 110945 | 8747万 | 78.33 | 78.38 | 68.74 | 79 | 国脉科技 | 2023-12-15 五 | 8.08 | 8.05 | 8.02 | 8.14 | 7.96 | -0.37% | 0.91% | 92069 | 7405万 | 80.75 | 80.8 | 70.86 | 80 | 国脉科技 | 2023-12-14 四 | 8.15 | 8.14 | 8.05 | 8.22 | 8.03 | -1.11% | 0.97% | 97579 | 7915万 | 81.05 | 81.1 | 71.13 | 81 | 国脉科技 | 2023-12-13 三 | 8.24 | 8.27 | 8.14 | 8.25 | 8.11 | -1.57% | 1.16% | 116710 | 9543万 | 81.96 | 82.01 | 71.92 | 82 | 国脉科技 | 2023-12-12 二 | 8.14 | 8.14 | 8.27 | 8.29 | 8.11 | 1.60% | 1.81% | 182685 | 15065万 | 83.27 | 83.32 | 73.07 | 83 | 国脉科技 | 2023-12-11 一 | 8.00 | 8.04 | 8.14 | 8.15 | 7.97 | 1.24% | 1.19% | 119343 | 9635万 | 81.96 | 82.01 | 71.92 | 84 | 国脉科技 | 2023-12-08 五 | 8.04 | 8.08 | 8.04 | 8.13 | 8.00 | -0.50% | 1.02% | 102256 | 8248万 | 80.95 | 81 | 71.04 | 85 | 国脉科技 | 2023-12-07 四 | 8.01 | 8.01 | 8.08 | 8.12 | 7.96 | 0.87% | 1.03% | 103674 | 8381万 | 81.35 | 81.41 | 71.39 | 86 | 国脉科技 | 2023-12-06 三 | 7.91 | 8.01 | 8.01 | 8.09 | 7.89 | 0.00% | 1.24% | 124752 | 9945万 | 80.65 | 80.7 | 70.78 | 87 | 国脉科技 | 2023-12-05 二 | 8.18 | 8.23 | 8.01 | 8.23 | 8.01 | -2.67% | 1.35% | 136176 | 11029万 | 80.65 | 80.7 | 70.78 | 88 | 国脉科技 | 2023-12-04 一 | 8.25 | 8.27 | 8.23 | 8.37 | 8.23 | -0.48% | 1.49% | 149617 | 12399万 | 82.87 | 82.92 | 72.72 | 89 | 国脉科技 | 2023-12-01 五 | 8.06 | 8.08 | 8.27 | 8.29 | 8.02 | 2.35% | 1.84% | 185548 | 15240万 | 83.27 | 83.32 | 73.07 | 90 | 国脉科技 | 2023-11-30 四 | 8.20 | 8.28 | 8.08 | 8.27 | 8.00 | -2.42% | 1.61% | 162210 | 13127万 | 81.35 | 81.41 | 71.39 | 91 | 国脉科技 | 2023-11-29 三 | 8.18 | 8.18 | 8.28 | 8.29 | 8.13 | 1.22% | 1.68% | 168902 | 13880万 | 83.37 | 83.42 | 73.16 | 92 | 国脉科技 | 2023-11-28 二 | 8.25 | 8.25 | 8.18 | 8.30 | 8.12 | -0.85% | 1.47% | 148366 | 12144万 | 82.36 | 82.41 | 72.28 | 93 | 国脉科技 | 2023-11-27 一 | 8.18 | 8.21 | 8.25 | 8.32 | 8.15 | 0.49% | 1.24% | 124386 | 10249万 | 83.07 | 83.12 | 72.9 | 94 | 国脉科技 | 2023-11-24 五 | 8.45 | 8.45 | 8.21 | 8.48 | 8.16 | -2.84% | 1.91% | 192078 | 15886万 | 82.66 | 82.72 | 72.54 | 95 | 国脉科技 | 2023-11-23 四 | 8.39 | 8.43 | 8.45 | 8.50 | 8.22 | 0.24% | 2.40% | 242108 | 20275万 | 85.08 | 85.13 | 74.66 | 96 | 国脉科技 | 2023-11-22 三 | 8.55 | 8.73 | 8.43 | 8.72 | 8.43 | -3.44% | 3.71% | 373307 | 31927万 | 84.88 | 84.93 | 74.49 | 97 | 国脉科技 | 2023-11-21 二 | 8.56 | 8.68 | 8.73 | 8.79 | 8.39 | 0.58% | 5.53% | 556715 | 47417万 | 87.9 | 87.95 | 77.14 | 98 | 国脉科技 | 2023-11-20 一 | 8.30 | 8.35 | 8.68 | 8.88 | 8.29 | 3.95% | 6.06% | 609739 | 52804万 | 87.4 | 87.45 | 76.7 | 99 | 国脉科技 | 2023-11-17 五 | 8.45 | 8.50 | 8.35 | 8.46 | 8.28 | -1.76% | 3.49% | 351717 | 29363万 | 84.07 | 84.13 | 73.78 | 100 | 国脉科技 | 2023-11-16 四 | 8.34 | 8.42 | 8.50 | 8.75 | 8.34 | 0.95% | 8.70% | 876064 | 75247万 | 85.58 | 85.64 | 75.1 | 101 | 国脉科技 | 2023-11-15 三 | 8.65 | 8.28 | 8.42 | 8.81 | 8.36 | 1.69% | 7.51% | 755739 | 64345万 | 84.78 | 84.83 | 74.4 | 102 | 国脉科技 | 2023-11-14 二 | 7.90 | 7.92 | 8.28 | 8.40 | 7.90 | 4.55% | 5.71% | 575308 | 47191万 | 83.37 | 83.42 | 73.16 | 103 | 国脉科技 | 2023-11-13 一 | 7.83 | 7.81 | 7.92 | 7.95 | 7.83 | 1.41% | 1.47% | 147633 | 11679万 | 79.74 | 79.79 | 69.98 | 104 | 国脉科技 | 2023-11-10 五 | 7.77 | 7.81 | 7.81 | 7.84 | 7.74 | 0.00% | 1.15% | 115345 | 8997万 | 78.64 | 78.69 | 69.01 | 105 | 国脉科技 | 2023-11-09 四 | 7.83 | 7.85 | 7.81 | 7.92 | 7.75 | -0.51% | 1.49% | 149874 | 11725万 | 78.64 | 78.69 | 69.01 | 106 | 国脉科技 | 2023-11-08 三 | 7.82 | 7.82 | 7.85 | 7.89 | 7.75 | 0.38% | 1.77% | 178057 | 13941万 | 79.04 | 79.09 | 69.36 | 107 | 国脉科技 | 2023-11-07 二 | 7.78 | 7.78 | 7.82 | 7.85 | 7.73 | 0.51% | 1.55% | 155722 | 12133万 | 78.74 | 78.79 | 69.1 | 108 | 国脉科技 | 2023-11-06 一 | 7.65 | 7.65 | 7.78 | 7.79 | 7.61 | 1.70% | 1.27% | 127817 | 9900万 | 78.33 | 78.38 | 68.74 | 109 | 国脉科技 | 2023-11-03 五 | 7.57 | 7.55 | 7.65 | 7.72 | 7.54 | 1.32% | 0.96% | 96659 | 7396万 | 77.03 | 77.07 | 67.59 | 110 | 国脉科技 | 2023-11-02 四 | 7.72 | 7.71 | 7.55 | 7.77 | 7.52 | -2.08% | 1.10% | 110861 | 8453万 | 76.02 | 76.07 | 66.71 | 111 | 国脉科技 | 2023-11-01 三 | 7.73 | 7.74 | 7.71 | 7.78 | 7.63 | -0.39% | 1.18% | 118863 | 9142万 | 77.63 | 77.68 | 68.12 | 112 | 国脉科技 | 2023-10-31 二 | 7.77 | 7.83 | 7.74 | 7.83 | 7.65 | -1.15% | 1.71% | 172430 | 13324万 | 77.93 | 77.98 | 68.39 | 113 | 国脉科技 | 2023-10-30 一 | 7.60 | 7.59 | 7.83 | 7.97 | 7.56 | 3.16% | 2.87% | 288901 | 22475万 | 78.84 | 78.89 | 69.18 | 114 | 国脉科技 | 2023-10-27 五 | 7.68 | 7.70 | 7.59 | 7.68 | 7.47 | -1.43% | 1.88% | 189688 | 14337万 | 76.42 | 76.47 | 67.06 | 115 | 国脉科技 | 2023-10-26 四 | 7.55 | 7.60 | 7.70 | 7.77 | 7.52 | 1.32% | 2.02% | 203478 | 15611万 | 77.53 | 77.58 | 68.04 | 116 | 国脉科技 | 2023-10-25 三 | 7.44 | 7.36 | 7.60 | 7.62 | 7.35 | 3.26% | 1.61% | 162326 | 12233万 | 76.52 | 76.57 | 67.15 | 117 | 国脉科技 | 2023-10-24 二 | 7.29 | 7.27 | 7.36 | 7.44 | 7.16 | 1.24% | 1.16% | 116496 | 8544万 | 74.11 | 74.15 | 65.03 | 118 | 国脉科技 | 2023-10-23 一 | 7.32 | 7.35 | 7.27 | 7.48 | 7.22 | -1.09% | 1.13% | 114124 | 8386万 | 73.2 | 73.25 | 64.24 | 119 | 国脉科技 | 2023-10-20 五 | 7.53 | 7.60 | 7.35 | 7.64 | 7.32 | -3.29% | 1.55% | 156372 | 11623万 | 74 | 74.05 | 64.94 | 120 | 国脉科技 | 2023-10-19 四 | 7.61 | 7.69 | 7.60 | 7.77 | 7.58 | -1.17% | 1.49% | 150315 | 11534万 | 76.52 | 76.57 | 67.15 | 121 | 国脉科技 | 2023-10-18 三 | 7.79 | 7.71 | 7.69 | 7.83 | 7.58 | -0.26% | 1.52% | 153140 | 11738万 | 77.43 | 77.48 | 67.95 | 122 | 国脉科技 | 2023-10-17 二 | 7.67 | 7.67 | 7.71 | 7.73 | 7.57 | 0.52% | 1.31% | 132185 | 10126万 | 77.63 | 77.68 | 68.12 | 123 | 国脉科技 | 2023-10-16 一 | 7.81 | 7.81 | 7.67 | 7.84 | 7.60 | -1.79% | 1.76% | 177025 | 13589万 | 77.23 | 77.28 | 82.94 | 124 | 国脉科技 | 2023-10-13 五 | 7.74 | 7.73 | 7.81 | 7.91 | 7.68 | 1.03% | 2.47% | 249072 | 19462万 | 78.64 | 78.69 | 84.45 | 125 | 国脉科技 | 2023-10-12 四 | 7.73 | 7.81 | 7.73 | 7.81 | 7.69 | -1.02% | 1.97% | 198539 | 15371万 | 77.83 | 77.88 | 83.58 | 126 | 国脉科技 | 2023-10-11 三 | 7.55 | 7.55 | 7.81 | 7.94 | 7.46 | 3.44% | 3.58% | 360865 | 27989万 | 78.64 | 78.69 | 84.45 | 127 | 国脉科技 | 2023-10-10 二 | 7.60 | 7.57 | 7.55 | 7.68 | 7.53 | -0.26% | 1.50% | 151060 | 11463万 | 76.02 | 76.07 | 81.64 | 128 | 国脉科技 | 2023-10-09 一 | 7.50 | 7.49 | 7.57 | 7.59 | 7.46 | 1.07% | 1.48% | 148710 | 11204万 | 76.22 | 76.27 | 81.85 | 129 | 国脉科技 | 2023-09-28 四 | 7.41 | 7.40 | 7.49 | 7.54 | 7.39 | 1.22% | 1.32% | 133217 | 9960万 | 75.41 | 75.46 | 80.99 | 130 | 国脉科技 | 2023-09-27 三 | 7.36 | 7.45 | 7.40 | 7.45 | 7.34 | -0.67% | 1.57% | 158359 | 11718万 | 74.51 | 74.56 | 80.02 | 131 | 国脉科技 | 2023-09-26 二 | 7.35 | 7.21 | 7.45 | 7.64 | 7.34 | 3.33% | 3.02% | 304106 | 22770万 | 75.01 | 75.06 | 80.56 | 132 | 国脉科技 | 2023-09-25 一 | 7.27 | 7.28 | 7.21 | 7.29 | 7.16 | -0.96% | 0.92% | 92376 | 6660万 | 72.6 | 72.64 | 77.96 | 133 | 国脉科技 | 2023-09-22 五 | 7.12 | 7.15 | 7.28 | 7.29 | 7.09 | 1.82% | 1.15% | 115474 | 8346万 | 73.3 | 73.35 | 78.72 | 134 | 国脉科技 | 2023-09-21 四 | 7.10 | 7.14 | 7.15 | 7.27 | 7.08 | 0.14% | 0.77% | 77267 | 5550万 | 71.99 | 72.04 | 77.31 | 135 | 国脉科技 | 2023-09-20 三 | 7.13 | 7.16 | 7.14 | 7.26 | 7.13 | -0.28% | 0.76% | 76655 | 5507万 | 71.89 | 71.94 | 77.2 | 136 | 国脉科技 | 2023-09-19 二 | 7.27 | 7.33 | 7.16 | 7.30 | 7.13 | -2.32% | 1.24% | 124543 | 8957万 | 72.09 | 72.14 | 77.42 | 137 | 国脉科技 | 2023-09-18 一 | 7.45 | 7.50 | 7.33 | 7.45 | 7.24 | -2.27% | 1.69% | 169960 | 12449万 | 73.8 | 73.85 | 79.26 | 138 | 国脉科技 | 2023-09-15 五 | 7.61 | 7.69 | 7.50 | 7.65 | 7.45 | -2.47% | 2.66% | 268069 | 20160万 | 75.51 | 75.56 | 81.1 | 139 | 国脉科技 | 2023-09-14 四 | 7.40 | 7.47 | 7.69 | 8.15 | 7.40 | 2.95% | 4.42% | 445427 | 34701万 | 77.43 | 77.48 | 83.15 | 140 | 国脉科技 | 2023-09-13 三 | 7.59 | 7.44 | 7.47 | 7.62 | 7.40 | 0.40% | 2.31% | 232292 | 17420万 | 75.21 | 75.26 | 80.77 | 141 | 国脉科技 | 2023-09-12 二 | 7.56 | 7.57 | 7.44 | 7.63 | 7.40 | -1.72% | 2.02% | 203445 | 15222万 | 74.91 | 74.96 | 80.45 | 142 | 国脉科技 | 2023-09-11 一 | 7.58 | 7.66 | 7.57 | 7.64 | 7.50 | -1.17% | 2.61% | 262990 | 19882万 | 76.22 | 76.27 | 81.85 | 143 | 国脉科技 | 2023-09-08 五 | 7.51 | 7.82 | 7.66 | 7.70 | 7.38 | -2.05% | 5.29% | 532787 | 40092万 | 77.13 | 77.17 | 82.83 | 144 | 国脉科技 | 2023-09-07 四 | 7.42 | 7.41 | 7.82 | 8.15 | 7.37 | 5.53% | 7.87% | 791965 | 62720万 | 78.74 | 78.79 | 84.56 | 145 | 国脉科技 | 2023-09-06 三 | 7.22 | 7.27 | 7.41 | 7.42 | 7.18 | 1.93% | 1.11% | 112079 | 8233万 | 74.61 | 74.66 | 80.12 | 146 | 国脉科技 | 2023-09-05 二 | 7.35 | 7.37 | 7.27 | 7.37 | 7.26 | -1.36% | 0.64% | 64883 | 4742万 | 73.2 | 73.25 | 78.61 | 147 | 国脉科技 | 2023-09-04 一 | 7.26 | 7.22 | 7.37 | 7.37 | 7.25 | 2.08% | 1.04% | 104986 | 7691万 | 74.21 | 74.25 | 79.69 | 148 | 国脉科技 | 2023-09-01 五 | 7.28 | 7.29 | 7.22 | 7.31 | 7.20 | -0.96% | 0.58% | 58211 | 4215万 | 72.7 | 72.74 | 78.07 | 149 | 国脉科技 | 2023-08-31 四 | 7.27 | 7.30 | 7.29 | 7.29 | 7.20 | -0.14% | 0.62% | 62526 | 4535万 | 73.4 | 73.45 | 78.83 | 150 | 国脉科技 | 2023-08-30 三 | 7.18 | 7.18 | 7.30 | 7.37 | 7.16 | 1.67% | 1.09% | 110035 | 8028万 | 73.5 | 73.55 | 78.93 | 151 | 国脉科技 | 2023-08-29 二 | 6.96 | 6.96 | 7.18 | 7.21 | 6.92 | 3.16% | 1.11% | 111823 | 7977万 | 72.29 | 72.34 | 77.64 | 152 | 国脉科技 | 2023-08-28 一 | 7.18 | 6.88 | 6.96 | 7.33 | 6.95 | 1.16% | 1.36% | 136934 | 9709万 | 70.08 | 70.12 | 75.26 | 153 | 国脉科技 | 2023-08-25 五 | 7.20 | 7.24 | 6.88 | 7.20 | 6.85 | -4.97% | 1.47% | 148072 | 10312万 | 69.27 | 69.32 | 74.39 | 154 | 国脉科技 | 2023-08-23 三 | 7.37 | 7.40 | 7.22 | 7.39 | 7.22 | -2.43% | 0.82% | 82418 | 5990万 | 72.7 | 72.74 | 78.07 | 155 | 国脉科技 | 2023-08-22 二 | 7.22 | 7.16 | 7.40 | 7.40 | 7.21 | 3.35% | 1.46% | 147215 | 10780万 | 74.51 | 74.56 | 80.02 |
|
行情刷新 | 流通股东
|