| 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 | 2024-10-23 三 | 7.78 | 7.77 | 8.55 | 8.55 | 7.65 | 10.04% | 9.11% | 916775 | 75706万 | 86.09 | 86.14 | 67.72 | | 2 | 国脉科技 | 2024-10-24 四 | 8.80 | 8.55 | 8.04 | 8.80 | 8.00 | -5.96% | 9.60% | 966352 | 80269万 | 80.95 | 81 | 63.68 | | 3 | 国脉科技 | 2024-10-25 五 | 7.96 | 8.04 | 8.12 | 8.38 | 7.95 | 1.00% | 5.81% | 584507 | 47686万 | 81.76 | 81.81 | 49.92 | | 4 | 国脉科技 | 2024-10-28 一 | 8.03 | 8.12 | 8.67 | 8.75 | 8.03 | 6.77% | 8.12% | 817637 | 69063万 | 87.3 | 87.35 | 53.3 | | 5 | 国脉科技 | 2024-10-29 二 | 8.67 | 8.67 | 8.31 | 8.67 | 8.31 | -4.15% | 6.57% | 661927 | 55757万 | 83.67 | 83.72 | 51.09 | | 6 | 国脉科技 | 2024-10-30 三 | 8.24 | 8.31 | 8.40 | 8.45 | 8.15 | 1.08% | 4.74% | 477294 | 39426万 | 84.58 | 84.63 | 51.64 | | 7 | 国脉科技 | 2024-10-31 四 | 8.41 | 8.40 | 8.37 | 8.48 | 8.18 | -0.36% | 4.51% | 454296 | 37847万 | 84.27 | 84.33 | 51.46 | | 8 | 国脉科技 | 2024-11-01 五 | 8.30 | 8.37 | 7.81 | 8.31 | 7.80 | -6.69% | 4.47% | 449924 | 35837万 | 78.64 | 78.69 | 48.01 | | 9 | 国脉科技 | 2024-11-04 一 | 7.77 | 7.81 | 7.84 | 7.89 | 7.73 | 0.38% | 2.41% | 242615 | 18956万 | 78.94 | 78.99 | 48.2 | | 10 | 国脉科技 | 2024-11-05 二 | 7.78 | 7.84 | 8.03 | 8.04 | 7.76 | 2.42% | 2.94% | 295765 | 23525万 | 80.85 | 80.9 | 49.37 | | 11 | 国脉科技 | 2024-11-06 三 | 8.05 | 8.03 | 8.00 | 8.14 | 7.93 | -0.37% | 3.12% | 313733 | 25223万 | 80.55 | 80.6 | 49.18 | | 12 | 国脉科技 | 2024-11-07 四 | 8.05 | 8.00 | 8.13 | 8.13 | 7.93 | 1.63% | 2.68% | 269753 | 21741万 | 81.86 | 81.91 | 49.98 | | 13 | 国脉科技 | 2024-11-08 五 | 8.15 | 8.13 | 8.39 | 8.68 | 8.15 | 3.20% | 5.22% | 525209 | 44149万 | 84.48 | 84.53 | 51.58 | | 14 | 国脉科技 | 2024-11-11 一 | 8.35 | 8.39 | 8.46 | 8.48 | 8.30 | 0.83% | 4.31% | 433700 | 36487万 | 85.18 | 85.23 | 52.01 | | 15 | 国脉科技 | 2024-11-12 二 | 8.47 | 8.46 | 8.21 | 8.49 | 8.13 | -2.96% | 3.38% | 339886 | 28211万 | 82.66 | 82.72 | 50.47 | | 16 | 国脉科技 | 2024-11-13 三 | 8.21 | 8.21 | 8.29 | 8.35 | 8.10 | 0.97% | 2.15% | 216563 | 17830万 | 83.47 | 83.52 | 50.97 | | 17 | 国脉科技 | 2024-11-14 四 | 8.26 | 8.29 | 7.95 | 8.27 | 7.92 | -4.10% | 2.05% | 205985 | 16635万 | 80.05 | 80.1 | 48.88 | | 18 | 国脉科技 | 2024-11-15 五 | 7.92 | 7.95 | 7.84 | 8.18 | 7.82 | -1.38% | 2.22% | 223748 | 17939万 | 78.94 | 78.99 | 48.2 | | 19 | 国脉科技 | 2024-11-18 一 | 7.85 | 7.84 | 7.46 | 7.89 | 7.38 | -4.85% | 2.37% | 238406 | 17936万 | 75.11 | 75.16 | 45.86 | | 20 | 国脉科技 | 2024-11-19 二 | 7.46 | 7.46 | 7.68 | 7.70 | 7.42 | 2.95% | 1.54% | 155022 | 11723万 | 77.33 | 77.38 | 47.22 | | 21 | 国脉科技 | 2024-11-20 三 | 7.66 | 7.68 | 7.99 | 8.15 | 7.61 | 4.04% | 2.41% | 242999 | 19321万 | 80.45 | 80.5 | 49.12 | | 22 | 国脉科技 | 2024-11-21 四 | 7.90 | 7.99 | 7.99 | 8.08 | 7.86 | 0.00% | 1.66% | 167256 | 13345万 | 80.45 | 80.5 | 49.12 | | 23 | 国脉科技 | 2024-11-22 五 | 7.96 | 7.99 | 7.75 | 8.25 | 7.72 | -3.00% | 2.61% | 262796 | 21022万 | 78.03 | 78.08 | 47.65 | | 24 | 国脉科技 | 2024-11-25 一 | 7.98 | 7.75 | 8.00 | 8.08 | 7.70 | 3.23% | 2.43% | 244203 | 19290万 | 80.55 | 80.6 | 49.18 | | 25 | 国脉科技 | 2024-11-26 二 | 8.04 | 8.00 | 7.93 | 8.17 | 7.91 | -0.88% | 1.76% | 177270 | 14253万 | 79.84 | 79.89 | 48.75 | | 26 | 国脉科技 | 2024-11-27 三 | 7.83 | 7.93 | 8.27 | 8.40 | 7.71 | 4.29% | 3.90% | 392598 | 31956万 | 83.27 | 83.32 | 50.84 | | 27 | 国脉科技 | 2024-11-28 四 | 8.25 | 8.27 | 8.59 | 8.95 | 8.20 | 3.87% | 7.54% | 758892 | 65207万 | 86.49 | 86.54 | 52.81 | | 28 | 国脉科技 | 2024-11-29 五 | 8.49 | 8.59 | 8.49 | 8.65 | 8.26 | -1.16% | 5.00% | 503128 | 42435万 | 85.48 | 85.54 | 52.2 | | 29 | 国脉科技 | 2024-12-02 一 | 8.46 | 8.49 | 8.51 | 8.59 | 8.45 | 0.24% | 3.34% | 336118 | 28592万 | 85.68 | 85.74 | 52.32 | | 30 | 国脉科技 | 2024-12-03 二 | 8.50 | 8.51 | 8.50 | 8.59 | 8.41 | -0.12% | 2.70% | 271410 | 23047万 | 85.58 | 85.64 | 52.26 | | 31 | 国脉科技 | 2024-12-04 三 | 8.45 | 8.50 | 8.28 | 8.51 | 8.22 | -2.59% | 2.59% | 261180 | 21810万 | 83.37 | 83.42 | 50.9 | | 32 | 国脉科技 | 2024-12-05 四 | 8.28 | 8.28 | 8.52 | 8.53 | 8.26 | 2.90% | 2.62% | 263413 | 22235万 | 85.79 | 85.84 | 52.38 | | 33 | 国脉科技 | 2024-12-06 五 | 8.52 | 8.52 | 8.48 | 8.71 | 8.40 | -0.47% | 2.80% | 281708 | 23996万 | 85.38 | 85.44 | 52.13 | | 34 | 国脉科技 | 2024-12-09 一 | 8.47 | 8.48 | 8.36 | 8.50 | 8.28 | -1.42% | 2.19% | 220872 | 18539万 | 84.17 | 84.23 | 51.4 | | 35 | 国脉科技 | 2024-12-10 二 | 8.54 | 8.36 | 8.51 | 8.65 | 8.45 | 1.79% | 3.04% | 305939 | 26132万 | 85.68 | 85.74 | 52.32 | | 36 | 国脉科技 | 2024-12-11 三 | 8.48 | 8.51 | 8.58 | 8.60 | 8.42 | 0.82% | 2.31% | 232222 | 19823万 | 86.39 | 86.44 | 52.75 | | 37 | 国脉科技 | 2024-12-12 四 | 8.58 | 8.58 | 8.93 | 9.10 | 8.47 | 4.08% | 6.70% | 674143 | 59718万 | 89.91 | 89.97 | 54.9 | | 38 | 国脉科技 | 2024-12-13 五 | 8.82 | 8.93 | 8.67 | 8.89 | 8.64 | -2.91% | 4.69% | 471723 | 41346万 | 87.3 | 87.35 | 53.3 | | 39 | 国脉科技 | 2024-12-16 一 | 8.72 | 8.67 | 8.61 | 8.85 | 8.56 | -0.69% | 3.42% | 344849 | 29959万 | 86.69 | 86.75 | 52.93 | | 40 | 国脉科技 | 2024-12-17 二 | 8.56 | 8.61 | 8.14 | 8.59 | 8.14 | -5.46% | 3.17% | 318906 | 26415万 | 81.96 | 82.01 | 50.04 | | 41 | 国脉科技 | 2024-12-18 三 | 8.13 | 8.14 | 8.38 | 8.47 | 8.01 | 2.95% | 2.82% | 284210 | 23624万 | 84.38 | 84.43 | 51.52 | | 42 | 国脉科技 | 2024-12-19 四 | 8.29 | 8.38 | 8.73 | 8.83 | 8.20 | 4.18% | 4.67% | 469748 | 40725万 | 87.9 | 87.95 | 53.67 | | 43 | 国脉科技 | 2024-12-20 五 | 8.68 | 8.73 | 8.75 | 8.92 | 8.57 | 0.23% | 3.69% | 371212 | 32504万 | 88.1 | 88.16 | 53.79 | | 44 | 国脉科技 | 2024-12-23 一 | 8.68 | 8.75 | 8.19 | 8.75 | 8.16 | -6.40% | 3.15% | 316974 | 26517万 | 82.46 | 82.51 | 50.35 | | 45 | 国脉科技 | 2024-12-24 二 | 8.24 | 8.19 | 8.40 | 8.47 | 8.07 | 2.56% | 2.56% | 257952 | 21360万 | 84.58 | 84.63 | 51.64 | | 46 | 国脉科技 | 2024-12-25 三 | 8.36 | 8.40 | 8.17 | 8.39 | 8.00 | -2.74% | 1.97% | 198693 | 16181万 | 82.26 | 82.31 | 50.23 | | 47 | 国脉科技 | 2024-12-26 四 | 8.11 | 8.17 | 8.37 | 8.50 | 8.11 | 2.45% | 1.97% | 198769 | 16623万 | 84.27 | 84.33 | 51.46 | | 48 | 国脉科技 | 2024-12-27 五 | 8.38 | 8.37 | 8.35 | 8.50 | 8.31 | -0.24% | 1.77% | 178099 | 14994万 | 84.07 | 84.13 | 51.33 | | 49 | 国脉科技 | 2024-12-30 一 | 8.30 | 8.35 | 8.24 | 8.41 | 8.08 | -1.32% | 1.74% | 175449 | 14450万 | 82.97 | 83.02 | 50.66 | | 50 | 国脉科技 | 2024-12-31 二 | 8.24 | 8.24 | 7.80 | 8.29 | 7.80 | -5.34% | 2.47% | 248572 | 19844万 | 78.54 | 78.58 | 47.95 | | 51 | 国脉科技 | 2025-01-02 四 | 7.80 | 7.80 | 7.57 | 7.92 | 7.47 | -2.95% | 1.78% | 179389 | 13795万 | 76.22 | 76.27 | 46.54 | | 52 | 国脉科技 | 2025-01-03 五 | 7.59 | 7.57 | 7.19 | 7.73 | 7.15 | -5.02% | 1.97% | 198622 | 14614万 | 72.39 | 72.44 | 44.2 | | 53 | 国脉科技 | 2025-01-06 一 | 7.19 | 7.19 | 7.22 | 7.25 | 6.96 | 0.42% | 1.26% | 126889 | 9091万 | 72.7 | 72.74 | 44.39 | | 54 | 国脉科技 | 2025-01-07 二 | 7.21 | 7.22 | 7.42 | 7.45 | 7.19 | 2.77% | 1.35% | 136333 | 9962万 | 74.71 | 74.76 | 45.62 | | 55 | 国脉科技 | 2025-01-08 三 | 7.52 | 7.42 | 7.41 | 7.68 | 7.16 | -0.13% | 2.36% | 237530 | 17656万 | 74.61 | 74.66 | 45.56 | | 56 | 国脉科技 | 2025-01-09 四 | 7.35 | 7.41 | 7.45 | 7.55 | 7.31 | 0.54% | 1.37% | 137639 | 10273万 | 75.01 | 75.06 | 45.8 | | 57 | 国脉科技 | 2025-01-10 五 | 7.42 | 7.45 | 7.16 | 7.49 | 7.16 | -3.89% | 1.29% | 129469 | 9477万 | 72.09 | 72.14 | 44.02 | | 58 | 国脉科技 | 2025-01-13 一 | 7.10 | 7.16 | 7.24 | 7.29 | 6.93 | 1.12% | 1.17% | 117932 | 8423万 | 72.9 | 72.94 | 44.51 | | 59 | 国脉科技 | 2025-01-14 二 | 7.28 | 7.24 | 7.57 | 7.58 | 7.22 | 4.56% | 1.64% | 165390 | 12329万 | 76.22 | 76.27 | 46.54 | | 60 | 国脉科技 | 2025-01-15 三 | 7.60 | 7.57 | 7.58 | 7.67 | 7.49 | 0.13% | 1.27% | 127916 | 9714万 | 76.32 | 76.37 | 46.6 | | 61 | 国脉科技 | 2025-01-16 四 | 7.62 | 7.58 | 7.62 | 7.70 | 7.54 | 0.53% | 1.15% | 115736 | 8817万 | 76.72 | 76.77 | 46.85 | | 62 | 国脉科技 | 2025-01-17 五 | 7.78 | 7.62 | 7.64 | 7.78 | 7.55 | 0.26% | 1.62% | 163172 | 12458万 | 76.92 | 76.97 | 46.97 | | 63 | 国脉科技 | 2025-01-20 一 | 7.85 | 7.64 | 7.77 | 7.97 | 7.73 | 1.70% | 2.27% | 228171 | 17837万 | 78.23 | 78.28 | 47.77 | | 64 | 国脉科技 | 2025-01-21 二 | 7.83 | 7.77 | 7.73 | 7.85 | 7.62 | -0.51% | 1.43% | 143637 | 11065万 | 77.83 | 77.88 | 47.52 | | 65 | 国脉科技 | 2025-01-22 三 | 7.70 | 7.73 | 7.67 | 7.91 | 7.63 | -0.78% | 1.48% | 148730 | 11514万 | 77.23 | 77.28 | 47.15 | | 66 | 国脉科技 | 2025-01-23 四 | 7.81 | 7.67 | 7.71 | 8.02 | 7.71 | 0.52% | 2.21% | 222423 | 17494万 | 77.63 | 77.68 | 47.4 | | 67 | 国脉科技 | 2025-01-24 五 | 7.69 | 7.71 | 7.91 | 7.95 | 7.68 | 2.59% | 1.92% | 193534 | 15179万 | 79.64 | 79.69 | 48.63 | | 68 | 国脉科技 | 2025-01-27 一 | 7.92 | 7.91 | 7.71 | 7.95 | 7.70 | -2.53% | 1.71% | 171780 | 13430万 | 77.63 | 77.68 | 47.4 | | 69 | 国脉科技 | 2025-02-05 三 | 7.87 | 7.71 | 7.86 | 7.90 | 7.78 | 1.95% | 1.69% | 170252 | 13367万 | 79.14 | 79.19 | 48.32 | | 70 | 国脉科技 | 2025-02-06 四 | 7.85 | 7.86 | 8.03 | 8.03 | 7.76 | 2.16% | 2.08% | 209631 | 16650万 | 80.85 | 80.9 | 49.37 | | 71 | 国脉科技 | 2025-02-07 五 | 8.05 | 8.03 | 8.20 | 8.29 | 8.04 | 2.12% | 3.01% | 302648 | 24709万 | 82.56 | 82.61 | 50.41 | | 72 | 国脉科技 | 2025-02-10 一 | 8.36 | 8.20 | 8.62 | 8.70 | 8.26 | 5.12% | 4.82% | 484856 | 41157万 | 86.79 | 86.85 | 52.99 | | 73 | 国脉科技 | 2025-02-11 二 | 8.62 | 8.62 | 8.51 | 8.64 | 8.46 | -1.28% | 2.82% | 283880 | 24220万 | 85.68 | 85.74 | 52.32 | | 74 | 国脉科技 | 2025-02-12 三 | 8.51 | 8.51 | 8.56 | 8.60 | 8.46 | 0.59% | 2.10% | 211318 | 18064万 | 86.19 | 86.24 | 52.63 | | 75 | 国脉科技 | 2025-02-13 四 | 8.55 | 8.56 | 8.38 | 8.56 | 8.30 | -2.10% | 2.13% | 214614 | 18057万 | 84.38 | 84.43 | 51.52 | | 76 | 国脉科技 | 2025-02-14 五 | 8.38 | 8.38 | 8.50 | 8.54 | 8.27 | 1.43% | 2.13% | 214812 | 18125万 | 85.58 | 85.64 | 52.26 | | 77 | 国脉科技 | 2025-02-17 一 | 8.64 | 8.50 | 8.58 | 8.70 | 8.49 | 0.94% | 2.64% | 265702 | 22853万 | 86.39 | 86.44 | 52.75 | | 78 | 国脉科技 | 2025-02-18 二 | 8.50 | 8.58 | 8.26 | 8.65 | 8.23 | -3.73% | 2.37% | 238781 | 20115万 | 83.17 | 83.22 | 50.78 | | 79 | 国脉科技 | 2025-02-19 三 | 8.30 | 8.26 | 8.49 | 8.50 | 8.27 | 2.78% | 1.89% | 190748 | 16075万 | 85.48 | 85.54 | 52.2 | | 80 | 国脉科技 | 2025-02-20 四 | 8.49 | 8.49 | 8.58 | 8.64 | 8.43 | 1.06% | 2.03% | 204647 | 17497万 | 86.39 | 86.44 | 52.75 | | 81 | 国脉科技 | 2025-02-21 五 | 8.60 | 8.58 | 8.67 | 8.70 | 8.47 | 1.05% | 2.73% | 275158 | 23726万 | 87.3 | 87.35 | 53.3 | | 82 | 国脉科技 | 2025-02-24 一 | 8.69 | 8.67 | 8.57 | 8.70 | 8.50 | -1.15% | 2.01% | 202803 | 17430万 | 86.29 | 86.34 | 52.69 | | 83 | 国脉科技 | 2025-02-25 二 | 8.46 | 8.57 | 8.50 | 8.63 | 8.40 | -0.82% | 1.78% | 179398 | 15255万 | 85.58 | 85.64 | 52.26 | | 84 | 国脉科技 | 2025-02-26 三 | 8.49 | 8.50 | 8.54 | 8.58 | 8.46 | 0.47% | 1.67% | 167939 | 14305万 | 85.99 | 86.04 | 52.5 | | 85 | 国脉科技 | 2025-02-27 四 | 8.55 | 8.54 | 8.45 | 8.59 | 8.30 | -1.05% | 1.81% | 182702 | 15387万 | 85.08 | 85.13 | 51.95 | | 86 | 国脉科技 | 2025-02-28 五 | 8.38 | 8.45 | 7.90 | 8.40 | 7.83 | -6.51% | 2.26% | 227230 | 18381万 | 79.54 | 79.59 | 48.57 | | 87 | 国脉科技 | 2025-03-03 一 | 7.95 | 7.90 | 7.97 | 8.14 | 7.88 | 0.89% | 1.55% | 155677 | 12493万 | 80.25 | 80.3 | 49 | | 88 | 国脉科技 | 2025-03-04 二 | 7.91 | 7.97 | 8.12 | 8.14 | 7.88 | 1.88% | 1.00% | 100398 | 8108万 | 81.76 | 81.81 | 49.92 | | 89 | 国脉科技 | 2025-03-05 三 | 8.12 | 8.12 | 8.23 | 8.26 | 8.05 | 1.35% | 1.25% | 126328 | 10318万 | 82.87 | 82.92 | 50.6 | | 90 | 国脉科技 | 2025-03-06 四 | 8.41 | 8.23 | 9.05 | 9.05 | 8.41 | 9.96% | 2.11% | 212455 | 19018万 | 91.12 | 91.18 | 55.64 | | 91 | 国脉科技 | 2025-03-07 五 | 9.96 | 9.05 | 9.96 | 9.96 | 9.96 | 10.06% | 1.41% | 142110 | 14154万 | 100.28 | 100.35 | 61.23 | | 92 | 国脉科技 | 2025-03-10 一 | 10.96 | 9.96 | 10.96 | 10.96 | 10.96 | 10.04% | 0.93% | 93165 | 10211万 | 110.35 | 110.42 | 67.38 | | 93 | 国脉科技 | 2025-03-11 二 | 11.15 | 10.96 | 11.36 | 12.06 | 10.54 | 3.65% | 23.64% | 2379843 | 267748万 | 114.38 | 114.45 | 69.84 | | 94 | 国脉科技 | 2025-03-12 三 | 11.38 | 11.36 | 12.06 | 12.50 | 11.08 | 6.16% | 21.79% | 2193589 | 260047万 | 121.43 | 121.5 | 74.14 | | 95 | 国脉科技 | 2025-03-13 四 | 11.73 | 12.06 | 13.27 | 13.27 | 11.73 | 10.03% | 21.87% | 2202483 | 273928万 | 133.61 | 133.7 | 81.58 | | 96 | 国脉科技 | 2025-03-14 五 | 13.27 | 13.27 | 14.60 | 14.60 | 12.67 | 10.02% | 26.75% | 2693603 | 379221万 | 147 | 147.09 | 89.76 | | 97 | 国脉科技 | 2025-03-17 一 | 13.56 | 14.60 | 14.06 | 14.75 | 13.14 | -3.70% | 19.34% | 1947097 | 271868万 | 141.57 | 141.65 | 86.44 | | 98 | 国脉科技 | 2025-03-18 二 | 14.60 | 14.06 | 13.13 | 14.77 | 12.77 | -6.61% | 21.83% | 2198018 | 299453万 | 132.2 | 132.28 | 80.72 | | 99 | 国脉科技 | 2025-03-19 三 | 12.91 | 13.13 | 14.44 | 14.44 | 12.70 | 9.98% | 25.20% | 2537790 | 360388万 | 145.39 | 145.48 | 88.77 | | 100 | 国脉科技 | 2025-03-20 四 | 14.00 | 14.44 | 15.88 | 15.88 | 13.40 | 9.97% | 27.59% | 2778138 | 396783万 | 159.89 | 159.99 | 97.63 | | 101 | 国脉科技 | 2025-03-21 五 | 14.31 | 15.88 | 14.29 | 14.94 | 14.29 | -10.01% | 15.37% | 1547315 | 224706万 | 143.88 | 143.97 | 87.85 | | 102 | 国脉科技 | 2025-03-24 一 | 13.51 | 14.29 | 12.86 | 13.78 | 12.86 | -10.01% | 10.00% | 1006450 | 131445万 | 129.48 | 129.56 | 79.06 | | 103 | 国脉科技 | 2025-03-25 二 | 12.50 | 12.86 | 12.02 | 13.37 | 11.62 | -6.53% | 14.89% | 1499441 | 185492万 | 121.03 | 121.1 | 73.9 | | 104 | 国脉科技 | 2025-03-26 三 | 11.90 | 12.02 | 11.57 | 12.12 | 11.53 | -3.74% | 11.18% | 1125332 | 132252万 | 116.49 | 116.57 | 71.13 | | 105 | 国脉科技 | 2025-03-27 四 | 11.56 | 11.57 | 10.85 | 11.60 | 10.83 | -6.22% | 10.79% | 1085967 | 120620万 | 109.24 | 109.31 | 66.7 | | 106 | 国脉科技 | 2025-03-28 五 | 10.88 | 10.85 | 10.81 | 11.20 | 10.81 | -0.37% | 7.22% | 726656 | 79913万 | 108.84 | 108.91 | 66.46 | | 107 | 国脉科技 | 2025-03-31 一 | 11.08 | 10.81 | 11.41 | 11.64 | 10.81 | 5.55% | 10.24% | 1030917 | 114881万 | 114.88 | 114.96 | 70.15 | | 108 | 国脉科技 | 2025-04-01 二 | 11.30 | 11.41 | 11.44 | 11.69 | 11.05 | 0.26% | 8.57% | 863130 | 98270万 | 115.19 | 115.26 | 70.33 | | 109 | 国脉科技 | 2025-04-02 三 | 11.30 | 11.44 | 11.06 | 11.54 | 10.96 | -3.32% | 7.33% | 737641 | 82700万 | 111.36 | 111.43 | 68 | | 110 | 国脉科技 | 2025-04-03 四 | 10.87 | 11.06 | 10.55 | 11.12 | 10.44 | -4.61% | 7.40% | 745371 | 79891万 | 106.22 | 106.29 | 64.86 | | 111 | 国脉科技 | 2025-04-07 一 | 9.90 | 10.55 | 9.50 | 10.05 | 9.50 | -9.95% | 4.86% | 489043 | 47031万 | 95.65 | 95.71 | 58.4 | | 112 | 国脉科技 | 2025-04-08 二 | 9.32 | 9.50 | 9.71 | 10.06 | 9.06 | 2.21% | 9.10% | 916510 | 87396万 | 97.77 | 97.83 | 59.7 | | 113 | 国脉科技 | 2025-04-09 三 | 9.41 | 9.71 | 9.82 | 10.04 | 8.83 | 1.13% | 8.66% | 871688 | 83644万 | 98.87 | 98.94 | 60.37 | | 114 | 国脉科技 | 2025-04-10 四 | 10.36 | 9.82 | 10.48 | 10.80 | 10.28 | 6.72% | 12.72% | 1280382 | 135070万 | 105.52 | 105.59 | 62.62 | | 115 | 国脉科技 | 2025-04-11 五 | 10.30 | 10.48 | 10.52 | 10.71 | 10.30 | 0.38% | 8.16% | 822062 | 86611万 | 105.92 | 105.99 | 62.86 | | 116 | 国脉科技 | 2025-04-14 一 | 10.70 | 10.52 | 10.70 | 10.83 | 10.59 | 1.71% | 5.69% | 572422 | 61302万 | 107.73 | 107.8 | 63.93 | | 117 | 国脉科技 | 2025-04-15 二 | 10.68 | 10.70 | 10.78 | 11.04 | 10.52 | 0.75% | 6.18% | 622056 | 67174万 | 108.54 | 108.61 | 64.41 | | 118 | 国脉科技 | 2025-04-16 三 | 10.65 | 10.78 | 10.52 | 10.97 | 10.42 | -2.41% | 5.32% | 536113 | 57171万 | 105.92 | 105.99 | 62.86 | | 119 | 国脉科技 | 2025-04-17 四 | 10.40 | 10.52 | 10.37 | 10.67 | 10.36 | -1.43% | 3.99% | 401345 | 42156万 | 104.41 | 104.48 | 61.96 | | 120 | 国脉科技 | 2025-04-18 五 | 10.38 | 10.37 | 11.01 | 11.07 | 10.29 | 6.17% | 8.88% | 893820 | 96132万 | 110.86 | 110.93 | 65.79 | | 121 | 国脉科技 | 2025-04-21 一 | 11.00 | 11.01 | 11.78 | 12.11 | 10.88 | 6.99% | 12.04% | 1212505 | 139005万 | 118.61 | 118.68 | 70.39 | | 122 | 国脉科技 | 2025-04-22 二 | 11.50 | 11.78 | 11.23 | 11.53 | 11.22 | -4.67% | 8.16% | 821932 | 93232万 | 113.07 | 113.14 | 67.1 | | 123 | 国脉科技 | 2025-04-23 三 | 11.36 | 11.23 | 11.48 | 11.65 | 11.20 | 2.23% | 7.27% | 732373 | 83379万 | 115.59 | 115.66 | 68.6 | | 124 | 国脉科技 | 2025-04-24 四 | 11.36 | 11.48 | 11.07 | 11.37 | 10.96 | -3.57% | 5.39% | 542768 | 60346万 | 111.46 | 111.53 | 66.15 | | 125 | 国脉科技 | 2025-04-25 五 | 11.07 | 11.07 | 11.06 | 11.26 | 11.00 | -0.09% | 3.95% | 397218 | 44129万 | 111.36 | 111.43 | 66.09 | | 126 | 国脉科技 | 2025-04-28 一 | 11.01 | 11.06 | 10.83 | 11.17 | 10.79 | -2.08% | 3.81% | 383285 | 41893万 | 109.04 | 109.11 | 64.71 | | 127 | 国脉科技 | 2025-04-29 二 | 10.74 | 10.83 | 10.97 | 10.98 | 10.65 | 1.29% | 3.19% | 321012 | 34969万 | 110.45 | 110.52 | 54.89 | | 128 | 国脉科技 | 2025-04-30 三 | 11.07 | 10.97 | 11.11 | 11.26 | 10.90 | 1.28% | 4.68% | 471352 | 52411万 | 111.86 | 111.93 | 55.59 | | 129 | 国脉科技 | 2025-05-06 二 | 11.27 | 11.11 | 11.65 | 11.65 | 11.18 | 4.86% | 6.70% | 674865 | 77222万 | 117.3 | 117.37 | 58.29 | | 130 | 国脉科技 | 2025-05-07 三 | 11.98 | 11.65 | 11.52 | 11.99 | 11.37 | -1.12% | 7.32% | 737412 | 85518万 | 115.99 | 116.06 | 57.64 | | 131 | 国脉科技 | 2025-05-08 四 | 11.50 | 11.52 | 11.53 | 11.64 | 11.46 | 0.09% | 4.40% | 443242 | 51180万 | 116.09 | 116.16 | 57.69 | | 132 | 国脉科技 | 2025-05-09 五 | 11.48 | 11.53 | 11.15 | 11.48 | 11.07 | -3.30% | 4.60% | 463049 | 51895万 | 112.27 | 112.34 | 55.79 |
|
行情刷新 | 流通股东
 |
