| 股票名称 | 代码 002230 | 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 | 科大讯飞 | 2024-04-29 一 | 44.86 | 44.35 | 45.51 | 46.34 | 44.83 | 2.62% | 2.25% | 491377 | 224216万 | 994.16 | 1053.73 | 254.07 | 2 | 科大讯飞 | 2024-04-26 五 | 43.00 | 42.98 | 44.35 | 44.66 | 43.00 | 3.19% | 1.99% | 434628 | 192346万 | 968.82 | 1026.87 | 247.59 | 3 | 科大讯飞 | 2024-04-25 四 | 42.78 | 43.42 | 42.98 | 43.28 | 42.53 | -1.01% | 1.27% | 278437 | 119636万 | 938.89 | 995.15 | 239.95 | 4 | 科大讯飞 | 2024-04-24 三 | 42.00 | 41.97 | 43.42 | 43.55 | 41.52 | 3.45% | 2.31% | 504244 | 214574万 | 948.5 | 1005.34 | 242.4 | 5 | 科大讯飞 | 2024-04-23 二 | 43.16 | 44.28 | 41.97 | 43.24 | 40.74 | -5.22% | 3.42% | 746061 | 312569万 | 916.83 | 971.76 | 234.31 | 6 | 科大讯飞 | 2024-04-22 一 | 43.80 | 44.60 | 44.28 | 44.49 | 42.37 | -0.72% | 1.46% | 318340 | 139608万 | 967.29 | 1025.25 | 426.59 | 7 | 科大讯飞 | 2024-04-19 五 | 45.98 | 46.46 | 44.60 | 46.19 | 44.01 | -4.00% | 2.30% | 501693 | 224979万 | 974.28 | 1032.66 | 429.67 | 8 | 科大讯飞 | 2024-04-18 四 | 46.70 | 47.08 | 46.46 | 47.04 | 46.01 | -1.32% | 1.46% | 319031 | 148345万 | 1014.91 | 1075.72 | 447.59 | 9 | 科大讯飞 | 2024-04-17 三 | 45.88 | 45.58 | 47.08 | 47.14 | 45.57 | 3.29% | 1.96% | 427506 | 199518万 | 1028.46 | 1090.08 | 453.56 | 10 | 科大讯飞 | 2024-04-16 二 | 45.55 | 45.78 | 45.58 | 47.15 | 45.38 | -0.44% | 1.73% | 378232 | 174581万 | 995.69 | 1055.35 | 439.11 | 11 | 科大讯飞 | 2024-04-15 一 | 46.00 | 46.00 | 45.78 | 46.53 | 45.25 | -0.48% | 1.42% | 309591 | 142206万 | 1000.06 | 1059.98 | 441.04 | 12 | 科大讯飞 | 2024-04-12 五 | 46.55 | 46.41 | 46.00 | 47.25 | 45.98 | -0.88% | 1.20% | 262512 | 121828万 | 1004.86 | 1065.07 | 443.16 | 13 | 科大讯飞 | 2024-04-11 四 | 45.90 | 45.90 | 46.41 | 47.37 | 45.90 | 1.11% | 1.57% | 343018 | 160541万 | 1013.82 | 1074.57 | 447.11 | 14 | 科大讯飞 | 2024-04-10 三 | 47.16 | 47.16 | 45.90 | 47.16 | 45.53 | -2.67% | 1.39% | 304672 | 140293万 | 1002.68 | 1062.76 | 442.19 | 15 | 科大讯飞 | 2024-04-09 二 | 47.00 | 47.00 | 47.16 | 47.24 | 46.21 | 0.34% | 1.12% | 244055 | 114106万 | 1030.2 | 1091.93 | 454.33 | 16 | 科大讯飞 | 2024-04-08 一 | 47.67 | 47.66 | 47.00 | 47.77 | 46.75 | -1.38% | 1.08% | 235138 | 111241万 | 1026.71 | 1088.23 | 452.79 | 17 | 科大讯飞 | 2024-04-03 三 | 48.55 | 48.80 | 47.66 | 48.60 | 47.19 | -2.34% | 1.27% | 278378 | 132751万 | 1041.13 | 1103.51 | 459.15 | 18 | 科大讯飞 | 2024-04-02 二 | 49.33 | 49.53 | 48.80 | 49.40 | 48.35 | -1.47% | 1.35% | 295741 | 144235万 | 1066.03 | 1129.9 | 470.13 | 19 | 科大讯飞 | 2024-04-01 一 | 49.00 | 48.72 | 49.53 | 49.88 | 48.61 | 1.66% | 1.77% | 386896 | 190730万 | 1081.98 | 1146.81 | 477.16 | 20 | 科大讯飞 | 2024-03-29 五 | 49.46 | 49.62 | 48.72 | 49.46 | 47.90 | -1.81% | 2.03% | 443484 | 215191万 | 1064.28 | 1128.05 | 469.36 | 21 | 科大讯飞 | 2024-03-28 四 | 45.90 | 45.85 | 49.62 | 50.38 | 45.89 | 8.22% | 4.25% | 928723 | 452693万 | 1083.94 | 1148.89 | 478.03 | 22 | 科大讯飞 | 2024-03-27 三 | 48.19 | 48.02 | 45.85 | 48.23 | 45.82 | -4.52% | 2.31% | 504912 | 235562万 | 1001.59 | 1061.6 | 441.71 | 23 | 科大讯飞 | 2024-03-26 二 | 49.00 | 49.11 | 48.02 | 49.47 | 47.60 | -2.22% | 2.47% | 538763 | 261613万 | 1048.99 | 1111.84 | 462.62 | 24 | 科大讯飞 | 2024-03-25 一 | 51.07 | 51.08 | 49.11 | 51.51 | 49.00 | -3.86% | 2.81% | 612964 | 308420万 | 1072.8 | 1137.08 | 473.12 | 25 | 科大讯飞 | 2024-03-22 五 | 51.80 | 52.23 | 51.08 | 52.10 | 50.69 | -2.20% | 2.45% | 535213 | 274320万 | 1115.84 | 1182.69 | 492.1 | 26 | 科大讯飞 | 2024-03-21 四 | 52.00 | 51.93 | 52.23 | 54.15 | 51.69 | 0.58% | 3.90% | 852757 | 450863万 | 1140.96 | 1209.32 | 503.17 | 27 | 科大讯飞 | 2024-03-20 三 | 50.41 | 50.50 | 51.93 | 52.76 | 50.40 | 2.83% | 3.82% | 833768 | 432211万 | 1134.4 | 1202.37 | 500.28 | 28 | 科大讯飞 | 2024-03-19 二 | 51.20 | 51.40 | 50.50 | 51.22 | 50.50 | -1.75% | 1.72% | 375402 | 190864万 | 1103.17 | 1169.26 | 486.51 | 29 | 科大讯飞 | 2024-03-18 一 | 50.88 | 50.68 | 51.40 | 51.60 | 50.37 | 1.42% | 2.49% | 544375 | 277884万 | 1122.83 | 1190.1 | 495.18 | 30 | 科大讯飞 | 2024-03-15 五 | 50.00 | 50.16 | 50.68 | 50.78 | 49.32 | 1.04% | 2.13% | 464881 | 232937万 | 1107.1 | 1173.43 | 488.24 | 31 | 科大讯飞 | 2024-03-14 四 | 50.44 | 50.84 | 50.16 | 50.95 | 49.51 | -1.34% | 2.05% | 448517 | 225078万 | 1095.74 | 1161.39 | 483.23 | 32 | 科大讯飞 | 2024-03-08 五 | 50.33 | 50.27 | 50.81 | 51.20 | 49.82 | 1.07% | 2.49% | 544176 | 274399万 | 1109.94 | 1176.44 | 489.49 | 33 | 科大讯飞 | 2024-03-07 四 | 52.28 | 52.06 | 50.27 | 52.66 | 50.00 | -3.44% | 3.27% | 714498 | 365322万 | 1098.14 | 1163.94 | 484.29 | 34 | 科大讯飞 | 2024-03-06 三 | 52.08 | 52.51 | 52.06 | 52.80 | 51.28 | -0.86% | 3.14% | 685476 | 356467万 | 1137.24 | 1205.38 | 501.54 | 35 | 科大讯飞 | 2024-03-05 二 | 52.00 | 52.33 | 52.51 | 54.34 | 51.58 | 0.34% | 4.96% | 1084180 | 573389万 | 1147.07 | 1215.8 | 505.87 | 36 | 科大讯飞 | 2024-03-04 一 | 52.57 | 52.57 | 52.33 | 53.22 | 51.51 | -0.46% | 3.81% | 832111 | 435446万 | 1143.14 | 1211.64 | 504.14 | 37 | 科大讯飞 | 2024-03-01 五 | 49.87 | 49.39 | 52.57 | 53.49 | 49.80 | 6.44% | 5.76% | 1257750 | 646930万 | 1148.38 | 1217.19 | 506.45 | 38 | 科大讯飞 | 2024-02-29 四 | 47.45 | 47.60 | 49.39 | 49.56 | 47.30 | 3.76% | 3.51% | 767071 | 374538万 | 1078.92 | 1143.56 | 475.81 | 39 | 科大讯飞 | 2024-02-28 三 | 49.85 | 49.82 | 47.60 | 50.44 | 47.56 | -4.46% | 4.47% | 977445 | 480198万 | 1039.82 | 1102.12 | 458.57 | 40 | 科大讯飞 | 2024-02-27 二 | 46.69 | 46.99 | 49.82 | 50.00 | 46.20 | 6.02% | 4.93% | 1077871 | 520540万 | 1088.31 | 1153.52 | 479.96 | 41 | 科大讯飞 | 2024-02-26 一 | 46.98 | 46.33 | 46.99 | 47.87 | 46.21 | 1.42% | 3.44% | 750913 | 355239万 | 1026.49 | 1088 | 452.69 | 42 | 科大讯飞 | 2024-02-23 五 | 46.70 | 46.35 | 46.33 | 46.78 | 45.70 | -0.04% | 2.48% | 534540 | 246786万 | 998.27 | 1072.86 | 446.4 | 43 | 科大讯飞 | 2024-02-22 四 | 45.89 | 45.02 | 46.35 | 47.59 | 45.89 | 2.95% | 3.90% | 840054 | 391302万 | 998.7 | 1073.32 | 446.59 | 44 | 科大讯飞 | 2024-02-21 三 | 44.66 | 45.46 | 45.02 | 45.95 | 44.42 | -0.97% | 2.62% | 565546 | 255877万 | 970.04 | 1042.52 | 433.77 | 45 | 科大讯飞 | 2024-02-20 二 | 45.96 | 46.54 | 45.46 | 46.10 | 45.20 | -2.32% | 2.87% | 619155 | 282469万 | 979.52 | 1052.71 | 438.01 | 46 | 科大讯飞 | 2024-02-19 一 | 45.90 | 43.55 | 46.54 | 46.95 | 44.70 | 6.87% | 4.78% | 1030550 | 473570万 | 1002.79 | 1077.72 | 448.42 | 47 | 科大讯飞 | 2024-02-08 四 | 42.52 | 42.00 | 43.55 | 43.88 | 42.20 | 3.69% | 3.24% | 698328 | 301485万 | 938.37 | 1008.48 | 419.61 | 48 | 科大讯飞 | 2024-02-07 三 | 41.50 | 41.20 | 42.00 | 42.58 | 40.60 | 1.94% | 3.29% | 708141 | 297033万 | 904.97 | 972.59 | 404.67 | 49 | 科大讯飞 | 2024-02-06 二 | 38.05 | 39.49 | 41.20 | 41.67 | 38.01 | 4.33% | 3.57% | 769511 | 308310万 | 887.73 | 954.06 | 396.97 | 50 | 科大讯飞 | 2024-02-05 一 | 39.60 | 39.90 | 39.49 | 41.38 | 38.29 | -1.03% | 3.51% | 757351 | 302606万 | 850.89 | 914.47 | 380.49 | 51 | 科大讯飞 | 2024-02-02 五 | 40.88 | 40.99 | 39.90 | 41.45 | 38.73 | -2.66% | 3.31% | 712504 | 285413万 | 859.72 | 923.96 | 384.44 | 52 | 科大讯飞 | 2024-02-01 四 | 37.91 | 38.40 | 40.99 | 42.24 | 37.40 | 6.74% | 4.52% | 974076 | 397442万 | 883.21 | 949.2 | 394.94 | 53 | 科大讯飞 | 2024-01-31 三 | 41.87 | 41.14 | 38.40 | 42.00 | 38.30 | -6.66% | 3.25% | 700804 | 277227万 | 827.4 | 889.22 | 369.99 | 54 | 科大讯飞 | 2024-01-30 二 | 41.29 | 40.41 | 41.14 | 43.20 | 40.91 | 1.81% | 3.45% | 743988 | 312772万 | 886.44 | 952.67 | 396.39 | 55 | 科大讯飞 | 2024-01-29 一 | 41.83 | 41.84 | 40.41 | 42.08 | 40.40 | -3.42% | 2.06% | 443200 | 181396万 | 870.71 | 935.77 | 389.36 | 56 | 科大讯飞 | 2024-01-26 五 | 42.19 | 42.60 | 41.84 | 42.72 | 41.79 | -1.78% | 2.10% | 452405 | 190560万 | 901.52 | 968.88 | 403.13 | 57 | 科大讯飞 | 2024-01-25 四 | 41.97 | 42.40 | 42.60 | 42.90 | 41.34 | 0.47% | 3.12% | 671274 | 283355万 | 917.9 | 986.48 | 410.46 | 58 | 科大讯飞 | 2024-01-24 三 | 41.73 | 42.11 | 42.40 | 42.46 | 40.87 | 0.69% | 3.62% | 780554 | 326251万 | 913.59 | 981.85 | 408.53 | 59 | 科大讯飞 | 2024-01-23 二 | 38.10 | 38.28 | 42.11 | 42.11 | 37.87 | 10.01% | 4.88% | 1051423 | 429983万 | 907.34 | 975.14 | 405.73 | 60 | 科大讯飞 | 2024-01-22 一 | 39.90 | 39.35 | 38.28 | 39.99 | 37.89 | -2.72% | 1.75% | 377258 | 147333万 | 824.82 | 886.45 | 368.83 | 61 | 科大讯飞 | 2024-01-19 五 | 39.86 | 40.02 | 39.35 | 40.18 | 39.20 | -1.67% | 1.21% | 260352 | 103386万 | 847.87 | 911.22 | 379.14 | 62 | 科大讯飞 | 2024-01-18 四 | 38.88 | 39.18 | 40.02 | 40.06 | 38.48 | 2.14% | 2.00% | 431382 | 168777万 | 862.31 | 926.74 | 385.6 | 63 | 科大讯飞 | 2024-01-17 三 | 40.13 | 39.95 | 39.18 | 40.19 | 39.18 | -1.93% | 1.17% | 252502 | 100196万 | 844.21 | 907.29 | 377.5 | 64 | 科大讯飞 | 2024-01-16 二 | 39.80 | 39.88 | 39.95 | 39.95 | 39.13 | 0.18% | 1.40% | 302578 | 119531万 | 860.8 | 925.12 | 384.92 | 65 | 科大讯飞 | 2024-01-15 一 | 40.00 | 40.19 | 39.88 | 40.80 | 39.65 | -0.77% | 1.24% | 267712 | 107497万 | 859.29 | 923.5 | 384.25 | 66 | 科大讯飞 | 2024-01-12 五 | 40.60 | 40.82 | 40.19 | 40.85 | 40.10 | -1.54% | 1.16% | 249801 | 101121万 | 865.97 | 930.68 | 387.24 | 67 | 科大讯飞 | 2024-01-11 四 | 39.40 | 39.40 | 40.82 | 41.08 | 39.40 | 3.60% | 2.03% | 438256 | 177512万 | 879.55 | 945.26 | 393.31 | 68 | 科大讯飞 | 2024-01-10 三 | 40.00 | 40.16 | 39.40 | 40.30 | 38.78 | -1.89% | 1.60% | 345121 | 136323万 | 848.95 | 912.38 | 379.62 | 69 | 科大讯飞 | 2024-01-09 二 | 40.01 | 40.01 | 40.16 | 40.50 | 39.70 | 0.37% | 1.40% | 300641 | 120461万 | 865.33 | 929.98 | 386.95 | 70 | 科大讯飞 | 2024-01-08 一 | 40.82 | 40.94 | 40.01 | 40.98 | 39.96 | -2.27% | 1.43% | 307401 | 123703万 | 862.09 | 926.51 | 385.5 | 71 | 科大讯飞 | 2024-01-05 五 | 41.87 | 41.70 | 40.94 | 41.91 | 40.65 | -1.82% | 1.70% | 367020 | 151502万 | 882.13 | 948.04 | 394.46 | 72 | 科大讯飞 | 2024-01-04 四 | 43.00 | 43.28 | 41.70 | 43.10 | 41.54 | -3.65% | 2.20% | 474301 | 198980万 | 898.51 | 965.64 | 401.78 | 73 | 科大讯飞 | 2024-01-03 三 | 45.00 | 45.10 | 43.28 | 45.05 | 42.67 | -4.04% | 2.67% | 575936 | 251370万 | 932.55 | 1002.23 | 417.01 | 74 | 科大讯飞 | 2024-01-02 二 | 46.35 | 46.38 | 45.10 | 46.43 | 45.06 | -2.76% | 1.43% | 308237 | 140270万 | 971.77 | 1044.38 | 434.54 | 75 | 科大讯飞 | 2023-12-29 五 | 46.05 | 46.05 | 46.38 | 46.66 | 45.91 | 0.72% | 1.55% | 333603 | 154540万 | 999.35 | 1074.02 | 446.88 | 76 | 科大讯飞 | 2023-12-28 四 | 45.01 | 45.05 | 46.05 | 46.30 | 44.27 | 2.22% | 1.90% | 408946 | 186036万 | 992.24 | 1066.37 | 443.7 | 77 | 科大讯飞 | 2023-12-27 三 | 45.21 | 45.17 | 45.05 | 45.38 | 44.73 | -0.27% | 1.20% | 258636 | 116493万 | 970.69 | 1043.22 | 434.06 | 78 | 科大讯飞 | 2023-12-26 二 | 46.43 | 46.64 | 45.17 | 46.48 | 44.81 | -3.15% | 1.42% | 305062 | 138074万 | 973.28 | 1046 | 435.22 | 79 | 科大讯飞 | 2023-12-25 一 | 46.11 | 45.96 | 46.64 | 47.60 | 45.88 | 1.48% | 1.29% | 278241 | 129875万 | 1004.95 | 1080.04 | 449.38 | 80 | 科大讯飞 | 2023-12-22 五 | 46.94 | 47.13 | 45.96 | 47.25 | 45.67 | -2.48% | 1.49% | 321622 | 148819万 | 990.3 | 1064.29 | 442.83 | 81 | 科大讯飞 | 2023-12-21 四 | 45.99 | 46.33 | 47.13 | 47.66 | 45.99 | 1.73% | 1.38% | 296927 | 139445万 | 1015.51 | 1091.38 | 454.1 | 82 | 科大讯飞 | 2023-12-20 三 | 48.14 | 48.18 | 46.33 | 48.25 | 46.30 | -3.84% | 1.53% | 329693 | 154720万 | 998.27 | 1072.86 | 446.4 | 83 | 科大讯飞 | 2023-12-19 二 | 47.26 | 47.33 | 48.18 | 48.68 | 46.89 | 1.80% | 1.45% | 312093 | 149579万 | 1038.13 | 1115.7 | 464.22 | 84 | 科大讯飞 | 2023-12-18 一 | 48.00 | 48.34 | 47.33 | 48.45 | 47.17 | -2.09% | 1.39% | 299644 | 143016万 | 1019.82 | 1096.02 | 456.03 | 85 | 科大讯飞 | 2023-12-15 五 | 49.18 | 48.90 | 48.34 | 49.38 | 47.84 | -1.15% | 1.53% | 330429 | 160100万 | 1041.58 | 1119.4 | 465.76 | 86 | 科大讯飞 | 2023-12-14 四 | 49.22 | 48.90 | 48.90 | 50.11 | 48.87 | 0.00% | 1.90% | 407175 | 201254万 | 1048.89 | 1132.37 | 471.16 | 87 | 科大讯飞 | 2023-12-13 三 | 49.50 | 49.49 | 48.90 | 50.12 | 48.88 | -1.19% | 2.00% | 429829 | 212835万 | 1048.89 | 1132.37 | 471.16 | 88 | 科大讯飞 | 2023-12-12 二 | 49.40 | 49.66 | 49.49 | 50.00 | 49.00 | -0.34% | 2.02% | 434160 | 214685万 | 1061.55 | 1146.03 | 476.84 | 89 | 科大讯飞 | 2023-12-11 一 | 47.98 | 48.45 | 49.66 | 49.95 | 47.64 | 2.50% | 2.98% | 639775 | 312881万 | 1065.19 | 1149.97 | 478.48 | 90 | 科大讯飞 | 2023-12-08 五 | 47.30 | 47.08 | 48.45 | 49.46 | 46.85 | 2.91% | 3.60% | 772790 | 371595万 | 1039.24 | 1121.95 | 466.82 | 91 | 科大讯飞 | 2023-12-07 四 | 45.38 | 45.38 | 47.08 | 47.99 | 45.20 | 3.75% | 2.98% | 639877 | 298696万 | 1009.85 | 1090.23 | 453.62 | 92 | 科大讯飞 | 2023-12-06 三 | 45.40 | 45.45 | 45.38 | 45.92 | 44.91 | -0.15% | 1.33% | 286177 | 129724万 | 973.39 | 1050.86 | 437.24 | 93 | 科大讯飞 | 2023-12-05 二 | 46.83 | 47.27 | 45.45 | 47.07 | 45.41 | -3.85% | 1.64% | 350728 | 161629万 | 974.89 | 1052.48 | 437.92 | 94 | 科大讯飞 | 2023-12-04 一 | 47.17 | 47.18 | 47.27 | 48.06 | 46.72 | 0.19% | 2.08% | 445980 | 211870万 | 1013.93 | 1094.63 | 455.45 | 95 | 科大讯飞 | 2023-12-01 五 | 44.73 | 44.75 | 47.18 | 47.77 | 44.45 | 5.43% | 3.09% | 662375 | 306595万 | 1012 | 1092.54 | 454.58 | 96 | 科大讯飞 | 2023-11-30 四 | 44.88 | 45.06 | 44.75 | 45.18 | 44.34 | -0.69% | 1.19% | 256239 | 114626万 | 959.87 | 1036.27 | 431.17 | 97 | 科大讯飞 | 2023-11-29 三 | 45.65 | 45.68 | 45.06 | 45.77 | 44.90 | -1.36% | 1.21% | 257627 | 116550万 | 958.8 | 1043.44 | 434.15 | 98 | 科大讯飞 | 2023-11-28 二 | 45.69 | 45.71 | 45.68 | 45.81 | 45.15 | -0.07% | 1.10% | 234448 | 106578万 | 971.99 | 1057.8 | 440.13 | 99 | 科大讯飞 | 2023-11-27 一 | 45.76 | 46.38 | 45.71 | 46.27 | 45.50 | -1.44% | 1.39% | 295062 | 134955万 | 972.63 | 1058.5 | 440.42 | 100 | 科大讯飞 | 2023-11-24 五 | 48.37 | 47.89 | 46.38 | 48.47 | 45.88 | -3.15% | 2.14% | 455589 | 212367万 | 986.89 | 1074.01 | 446.87 | 101 | 科大讯飞 | 2023-11-23 四 | 48.35 | 47.80 | 47.89 | 48.50 | 46.81 | 0.19% | 1.35% | 287829 | 136851万 | 1019.02 | 1108.98 | 461.42 | 102 | 科大讯飞 | 2023-11-22 三 | 48.67 | 48.99 | 47.80 | 48.90 | 47.80 | -2.43% | 1.43% | 305045 | 147289万 | 1017.1 | 1106.89 | 460.55 | 103 | 科大讯飞 | 2023-11-21 二 | 49.69 | 49.67 | 48.99 | 50.05 | 48.72 | -1.37% | 1.60% | 340899 | 168170万 | 1042.42 | 1134.45 | 472.02 | 104 | 科大讯飞 | 2023-11-20 一 | 49.17 | 49.20 | 49.67 | 50.19 | 48.81 | 0.96% | 1.97% | 418714 | 207509万 | 1056.89 | 1150.2 | 478.57 | 105 | 科大讯飞 | 2023-11-17 五 | 49.00 | 49.26 | 49.20 | 49.76 | 48.66 | -0.12% | 1.58% | 335447 | 164552万 | 1046.89 | 1139.31 | 474.04 | 106 | 科大讯飞 | 2023-11-16 四 | 49.97 | 50.40 | 49.26 | 50.30 | 49.23 | -2.26% | 1.71% | 364811 | 181183万 | 1048.17 | 1140.7 | 474.62 | 107 | 科大讯飞 | 2023-11-15 三 | 50.92 | 49.91 | 50.40 | 51.86 | 50.10 | 0.98% | 2.77% | 590306 | 299573万 | 1072.43 | 1167.1 | 485.61 | 108 | 科大讯飞 | 2023-11-14 二 | 49.96 | 49.64 | 49.91 | 50.35 | 49.01 | 0.54% | 2.39% | 509443 | 252893万 | 1062 | 1155.75 | 480.88 | 109 | 科大讯飞 | 2023-11-13 一 | 48.35 | 47.40 | 49.64 | 50.77 | 47.82 | 4.73% | 3.87% | 822619 | 408243万 | 1056.25 | 1149.5 | 478.28 | 110 | 科大讯飞 | 2023-11-10 五 | 48.08 | 48.51 | 47.40 | 48.27 | 47.27 | -2.29% | 1.72% | 366633 | 174470万 | 1008.59 | 1097.63 | 456.7 | 111 | 科大讯飞 | 2023-11-09 四 | 49.00 | 48.60 | 48.51 | 49.56 | 47.98 | -0.19% | 2.11% | 449757 | 218559万 | 1032.21 | 1123.33 | 467.4 | 112 | 科大讯飞 | 2023-11-08 三 | 48.38 | 48.11 | 48.60 | 48.99 | 47.80 | 1.02% | 2.74% | 582338 | 282216万 | 1034.12 | 1125.42 | 468.26 | 113 | 科大讯飞 | 2023-11-07 二 | 47.21 | 47.44 | 48.11 | 48.45 | 47.05 | 1.41% | 3.09% | 657205 | 313716万 | 1023.7 | 1114.07 | 463.54 | 114 | 科大讯飞 | 2023-11-06 一 | 46.41 | 46.05 | 47.44 | 47.89 | 45.92 | 3.02% | 3.08% | 656404 | 309881万 | 1009.44 | 1098.56 | 457.09 | 115 | 科大讯飞 | 2023-11-03 五 | 44.80 | 44.39 | 46.05 | 46.33 | 44.48 | 3.74% | 3.22% | 685631 | 313250万 | 979.86 | 1066.37 | 443.69 | 116 | 科大讯飞 | 2023-11-02 四 | 45.10 | 44.96 | 44.39 | 45.44 | 44.09 | -1.27% | 1.84% | 391842 | 175021万 | 944.54 | 1027.93 | 427.7 | 117 | 科大讯飞 | 2023-11-01 三 | 45.45 | 45.56 | 44.96 | 46.15 | 44.92 | -1.32% | 2.02% | 430865 | 195550万 | 956.67 | 1041.13 | 433.19 | 118 | 科大讯飞 | 2023-10-31 二 | 45.70 | 45.66 | 45.56 | 46.30 | 44.50 | -0.22% | 2.79% | 593963 | 267863万 | 969.44 | 1055.02 | 438.97 | 119 | 科大讯飞 | 2023-10-30 一 | 45.10 | 45.56 | 45.66 | 46.09 | 44.74 | 0.22% | 2.56% | 545603 | 248023万 | 971.57 | 1057.34 | 439.94 | 120 | 科大讯飞 | 2023-10-27 五 | 45.32 | 45.72 | 45.56 | 46.08 | 44.67 | -0.35% | 2.82% | 599312 | 271484万 | 969.44 | 1055.02 | 438.97 | 121 | 科大讯飞 | 2023-10-26 四 | 47.64 | 47.65 | 45.72 | 47.64 | 44.87 | -4.05% | 4.29% | 913759 | 417960万 | 972.84 | 1058.73 | 440.51 | 122 | 科大讯飞 | 2023-10-25 三 | 46.73 | 46.70 | 47.65 | 49.71 | 46.73 | 2.03% | 4.47% | 951422 | 461996万 | 1013.91 | 1103.42 | 459.11 | 123 | 科大讯飞 | 2023-10-24 二 | 52.10 | 51.87 | 46.70 | 52.67 | 46.68 | -9.97% | 5.68% | 1209111 | 585161万 | 993.7 | 1081.42 | 449.96 | 124 | 科大讯飞 | 2023-10-23 一 | 51.51 | 51.08 | 51.87 | 52.55 | 49.68 | 1.55% | 2.49% | 530063 | 271870万 | 1103.7 | 1201.14 | 499.77 | 125 | 科大讯飞 | 2023-10-20 五 | 52.30 | 53.80 | 51.08 | 53.06 | 50.60 | -5.06% | 3.54% | 753186 | 388832万 | 1086.89 | 1182.85 | 492.16 | 126 | 科大讯飞 | 2023-10-19 四 | 53.47 | 53.47 | 53.80 | 55.69 | 53.16 | 0.62% | 3.37% | 716286 | 389216万 | 1144.77 | 1245.83 | 349.26 | 127 | 科大讯飞 | 2023-10-18 三 | 52.89 | 52.38 | 53.47 | 54.33 | 51.00 | 2.08% | 3.27% | 695961 | 369551万 | 1137.75 | 1238.19 | 347.12 | 128 | 科大讯飞 | 2023-10-17 二 | 53.26 | 53.00 | 52.38 | 53.48 | 51.91 | -1.17% | 1.90% | 403493 | 211839万 | 1114.56 | 1212.95 | 340.04 | 129 | 科大讯飞 | 2023-10-16 一 | 53.30 | 53.34 | 53.00 | 54.16 | 52.33 | -0.64% | 2.29% | 488007 | 259452万 | 1127.75 | 1227.31 | 344.07 | 130 | 科大讯飞 | 2023-10-13 五 | 53.86 | 54.28 | 53.34 | 54.79 | 52.85 | -1.73% | 2.51% | 533466 | 286672万 | 1134.98 | 1235.18 | 346.28 | 131 | 科大讯飞 | 2023-10-12 四 | 54.98 | 55.48 | 54.28 | 55.25 | 53.14 | -2.16% | 4.01% | 854193 | 462468万 | 1154.99 | 1256.95 | 352.38 | 132 | 科大讯飞 | 2023-10-11 三 | 51.40 | 51.65 | 55.48 | 56.82 | 51.32 | 7.42% | 6.82% | 1452069 | 802499万 | 1180.52 | 1284.74 | 360.17 | 133 | 科大讯飞 | 2023-10-10 二 | 51.27 | 51.23 | 51.65 | 53.78 | 50.59 | 0.82% | 3.40% | 724474 | 377099万 | 1099.02 | 1196.05 | 335.3 | 134 | 科大讯飞 | 2023-10-09 一 | 50.77 | 50.66 | 51.23 | 51.68 | 50.36 | 1.13% | 1.97% | 418861 | 214243万 | 1090.09 | 1186.32 | 332.58 | 135 | 科大讯飞 | 2023-09-28 四 | 51.24 | 50.93 | 50.66 | 51.75 | 50.47 | -0.53% | 1.78% | 379535 | 193214万 | 1077.96 | 1173.12 | 328.88 | 136 | 科大讯飞 | 2023-09-27 三 | 50.60 | 51.10 | 50.93 | 51.40 | 50.47 | -0.33% | 1.89% | 402684 | 204921万 | 1083.7 | 1179.37 | 330.63 | 137 | 科大讯飞 | 2023-09-26 二 | 49.01 | 48.89 | 51.10 | 51.98 | 49.01 | 4.52% | 3.66% | 779840 | 397893万 | 1087.32 | 1183.31 | 331.73 | 138 | 科大讯飞 | 2023-09-25 一 | 49.64 | 49.45 | 48.89 | 50.10 | 48.61 | -1.13% | 2.42% | 513917 | 253780万 | 1040.3 | 1132.13 | 317.39 | 139 | 科大讯飞 | 2023-09-22 五 | 46.60 | 46.60 | 49.45 | 49.89 | 46.36 | 6.12% | 4.30% | 915608 | 445425万 | 1052.21 | 1145.1 | 321.02 | 140 | 科大讯飞 | 2023-09-21 四 | 46.24 | 46.50 | 46.60 | 47.50 | 46.14 | 0.22% | 1.81% | 385268 | 180576万 | 991.57 | 1079.1 | 302.52 | 141 | 科大讯飞 | 2023-09-20 三 | 47.03 | 46.75 | 46.50 | 47.43 | 46.47 | -0.53% | 1.40% | 296977 | 139404万 | 989.44 | 1076.79 | 301.87 | 142 | 科大讯飞 | 2023-09-19 二 | 48.30 | 48.38 | 46.75 | 48.35 | 46.34 | -3.37% | 3.00% | 639344 | 300314万 | 994.76 | 1082.58 | 303.49 | 143 | 科大讯飞 | 2023-09-18 一 | 48.00 | 48.02 | 48.38 | 49.60 | 47.70 | 0.75% | 2.00% | 425588 | 207612万 | 1029.44 | 1120.32 | 314.08 | 144 | 科大讯飞 | 2023-09-15 五 | 49.20 | 49.08 | 48.02 | 49.42 | 47.90 | -2.16% | 1.75% | 373038 | 180476万 | 1021.78 | 1111.99 | 311.74 | 145 | 科大讯飞 | 2023-09-14 四 | 49.31 | 49.31 | 49.08 | 49.82 | 48.90 | -0.47% | 1.26% | 268785 | 132438万 | 1044.34 | 1136.53 | 318.62 | 146 | 科大讯飞 | 2023-09-13 三 | 50.60 | 50.81 | 49.31 | 50.60 | 48.80 | -2.95% | 2.07% | 439992 | 217396万 | 1049.23 | 1141.86 | 320.11 | 147 | 科大讯飞 | 2023-09-12 二 | 50.51 | 51.00 | 50.81 | 51.54 | 50.27 | -0.37% | 1.72% | 366226 | 186581万 | 1081.15 | 1176.59 | 329.85 | 148 | 科大讯飞 | 2023-09-11 一 | 49.90 | 49.47 | 51.00 | 52.50 | 49.00 | 3.09% | 3.84% | 816873 | 412529万 | 1085.19 | 1180.99 | 331.08 | 149 | 科大讯飞 | 2023-09-08 五 | 50.60 | 50.71 | 49.47 | 50.98 | 49.41 | -2.45% | 1.97% | 418596 | 208877万 | 1052.64 | 1145.56 | 321.15 | 150 | 科大讯飞 | 2023-09-07 四 | 52.00 | 51.80 | 50.71 | 52.08 | 50.68 | -2.10% | 1.46% | 311428 | 159266万 | 1079.02 | 1174.28 | 329.2 | 151 | 科大讯飞 | 2023-09-06 三 | 52.10 | 52.36 | 51.80 | 52.10 | 51.00 | -1.07% | 1.88% | 399746 | 206035万 | 1102.21 | 1199.52 | 336.28 | 152 | 科大讯飞 | 2023-09-05 二 | 53.74 | 53.25 | 52.36 | 54.37 | 52.16 | -1.67% | 2.70% | 575180 | 305295万 | 1114.13 | 1212.49 | 339.91 | 153 | 科大讯飞 | 2023-09-04 一 | 54.66 | 54.37 | 53.25 | 54.66 | 52.97 | -2.06% | 2.84% | 603460 | 321809万 | 1133.07 | 1233.1 | 345.69 | 154 | 科大讯飞 | 2023-09-01 五 | 54.62 | 54.83 | 54.37 | 55.17 | 53.57 | -0.84% | 1.63% | 347770 | 188342万 | 1156.9 | 1259.03 | 352.96 | 155 | 科大讯飞 | 2023-08-31 四 | 54.85 | 55.46 | 54.83 | 55.55 | 53.60 | -1.14% | 2.67% | 568667 | 311100万 | 1166.69 | 1269.68 | 355.95 | 156 | 科大讯飞 | 2023-08-30 三 | 52.44 | 52.06 | 55.46 | 55.65 | 52.21 | 6.53% | 4.84% | 1029387 | 560019万 | 1180.09 | 1284.27 | 360.04 | 157 | 科大讯飞 | 2023-08-29 二 | 50.37 | 51.32 | 52.06 | 53.08 | 50.12 | 1.44% | 3.68% | 784082 | 407777万 | 1107.75 | 1205.54 | 337.97 | 158 | 科大讯飞 | 2023-08-28 一 | 55.00 | 51.37 | 51.32 | 55.00 | 50.48 | -0.10% | 3.63% | 773205 | 400519万 | 1092 | 1188.4 | 333.16 | 159 | 科大讯飞 | 2023-08-25 五 | 52.56 | 53.30 | 51.37 | 53.10 | 50.97 | -3.62% | 2.69% | 573004 | 296650万 | 1093.07 | 1189.56 | 333.49 | 160 | 科大讯飞 | 2023-08-23 三 | 56.80 | 57.30 | 54.17 | 56.89 | 54.05 | -5.46% | 2.61% | 554906 | 305847万 | 1152.64 | 1254.4 | 351.66 | 161 | 科大讯飞 | 2023-08-22 二 | 56.50 | 55.90 | 57.30 | 57.50 | 55.55 | 2.50% | 2.19% | 466757 | 264182万 | 1219.25 | 1326.88 | 371.98 |
|
行情刷新 | 流通股东
|