| 股票名称 | 代码 002238 | 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 | 天威视讯 | 2024-04-26 五 | 9.86 | 9.94 | 10.11 | 10.28 | 9.85 | 1.71% | 2.18% | 175160 | 17764万 | 81.14 | 81.14 | 64.87 | 2 | 天威视讯 | 2024-04-25 四 | 9.83 | 9.89 | 9.94 | 10.00 | 9.73 | 0.51% | 1.43% | 114392 | 11326万 | 79.77 | 79.77 | 63.78 | 3 | 天威视讯 | 2024-04-24 三 | 9.70 | 9.67 | 9.89 | 9.91 | 9.48 | 2.28% | 1.88% | 150604 | 14737万 | 79.37 | 79.37 | 63.46 | 4 | 天威视讯 | 2024-04-23 二 | 9.58 | 9.46 | 9.67 | 9.84 | 9.53 | 2.22% | 1.80% | 144645 | 14045万 | 77.61 | 77.61 | 62.05 | 5 | 天威视讯 | 2024-04-22 一 | 9.53 | 9.60 | 9.46 | 9.64 | 9.26 | -1.46% | 1.17% | 93954 | 8903万 | 75.92 | 75.92 | 60.7 | 6 | 天威视讯 | 2024-04-19 五 | 9.68 | 9.73 | 9.60 | 9.78 | 9.52 | -1.34% | 1.42% | 114233 | 10992万 | 77.05 | 77.05 | 61.6 | 7 | 天威视讯 | 2024-04-18 四 | 9.68 | 9.67 | 9.73 | 9.99 | 9.40 | 0.62% | 2.06% | 165582 | 16127万 | 78.09 | 78.09 | 62.44 | 8 | 天威视讯 | 2024-04-17 三 | 9.20 | 8.97 | 9.67 | 9.70 | 9.20 | 7.80% | 2.25% | 180972 | 17298万 | 77.61 | 77.61 | 62.05 | 9 | 天威视讯 | 2024-04-16 二 | 9.59 | 9.70 | 8.97 | 9.82 | 8.97 | -7.53% | 2.41% | 193362 | 17766万 | 71.99 | 71.99 | 57.56 | 10 | 天威视讯 | 2024-04-15 一 | 9.99 | 9.98 | 9.70 | 10.07 | 9.40 | -2.81% | 2.09% | 167839 | 16319万 | 77.85 | 77.85 | 62.24 | 11 | 天威视讯 | 2024-04-12 五 | 10.08 | 10.11 | 9.98 | 10.18 | 9.96 | -1.29% | 1.41% | 113409 | 11405万 | 80.1 | 80.1 | 64.04 | 12 | 天威视讯 | 2024-04-11 四 | 9.92 | 9.96 | 10.11 | 10.28 | 9.84 | 1.51% | 1.99% | 159788 | 16234万 | 81.14 | 81.14 | 64.87 | 13 | 天威视讯 | 2024-04-10 三 | 10.28 | 10.34 | 9.96 | 10.30 | 9.84 | -3.68% | 2.10% | 168298 | 16835万 | 79.93 | 79.93 | 63.91 | 14 | 天威视讯 | 2024-04-09 二 | 10.52 | 10.52 | 10.34 | 10.59 | 10.18 | -1.71% | 1.73% | 138456 | 14269万 | 82.98 | 82.98 | 66.35 | 15 | 天威视讯 | 2024-04-08 一 | 10.32 | 10.41 | 10.52 | 10.78 | 10.22 | 1.06% | 2.20% | 176882 | 18602万 | 84.43 | 84.43 | 67.51 | 16 | 天威视讯 | 2024-04-03 三 | 11.00 | 11.05 | 10.41 | 11.00 | 10.40 | -5.79% | 2.78% | 222734 | 23539万 | 83.55 | 83.55 | 66.8 | 17 | 天威视讯 | 2024-04-02 二 | 11.55 | 11.51 | 11.05 | 11.58 | 10.90 | -4.00% | 3.66% | 293742 | 32618万 | 88.68 | 88.68 | 70.91 | 18 | 天威视讯 | 2024-04-01 一 | 11.16 | 11.20 | 11.51 | 11.59 | 11.16 | 2.77% | 2.39% | 191651 | 21922万 | 92.37 | 92.37 | 80.82 | 19 | 天威视讯 | 2024-03-29 五 | 11.55 | 11.66 | 11.20 | 11.66 | 11.11 | -3.95% | 2.89% | 231573 | 26147万 | 89.89 | 89.89 | 78.65 | 20 | 天威视讯 | 2024-03-28 四 | 11.05 | 11.20 | 11.66 | 11.92 | 11.03 | 4.11% | 3.63% | 291248 | 33447万 | 93.58 | 93.58 | 81.88 | 21 | 天威视讯 | 2024-03-27 三 | 12.00 | 12.09 | 11.20 | 12.22 | 11.13 | -7.36% | 4.10% | 328667 | 38088万 | 89.89 | 89.89 | 78.65 | 22 | 天威视讯 | 2024-03-26 二 | 12.38 | 12.54 | 12.09 | 12.50 | 11.91 | -3.59% | 4.14% | 332370 | 40522万 | 97.03 | 97.03 | 84.9 | 23 | 天威视讯 | 2024-03-25 一 | 13.09 | 13.54 | 12.54 | 13.14 | 12.38 | -7.39% | 6.36% | 510688 | 65248万 | 100.64 | 100.64 | 88.06 | 24 | 天威视讯 | 2024-03-22 五 | 12.80 | 12.92 | 13.54 | 14.20 | 12.38 | 4.80% | 11.57% | 928601 | 121805万 | 108.67 | 108.67 | 95.08 | 25 | 天威视讯 | 2024-03-21 四 | 12.53 | 12.39 | 12.92 | 13.22 | 12.38 | 4.28% | 10.52% | 844147 | 107143万 | 103.69 | 103.69 | 90.72 | 26 | 天威视讯 | 2024-03-20 三 | 11.71 | 11.84 | 12.39 | 12.45 | 11.71 | 4.65% | 7.80% | 625642 | 76647万 | 99.44 | 99.44 | 87 | 27 | 天威视讯 | 2024-03-19 二 | 11.98 | 12.08 | 11.84 | 12.30 | 11.83 | -1.99% | 4.29% | 344621 | 41529万 | 95.02 | 95.02 | 83.14 | 28 | 天威视讯 | 2024-03-18 一 | 11.92 | 11.87 | 12.08 | 12.14 | 11.70 | 1.77% | 4.95% | 396990 | 47529万 | 96.95 | 96.95 | 84.83 | 29 | 天威视讯 | 2024-03-15 五 | 11.78 | 11.84 | 11.87 | 11.87 | 11.52 | 0.25% | 3.05% | 244917 | 28725万 | 95.26 | 95.26 | 83.35 | 30 | 天威视讯 | 2024-03-14 四 | 12.20 | 12.40 | 11.84 | 12.20 | 11.55 | -4.52% | 5.73% | 459621 | 54554万 | 95.02 | 95.02 | 83.14 | 31 | 天威视讯 | 2024-03-08 五 | 10.95 | 11.03 | 11.18 | 11.21 | 10.84 | 1.36% | 2.74% | 219890 | 24352万 | 89.73 | 89.73 | 78.51 | 32 | 天威视讯 | 2024-03-07 四 | 11.80 | 11.79 | 11.03 | 11.86 | 11.02 | -6.45% | 4.76% | 381709 | 43493万 | 88.52 | 88.52 | 77.45 | 33 | 天威视讯 | 2024-03-06 三 | 11.65 | 12.08 | 11.79 | 11.92 | 11.58 | -2.40% | 5.19% | 416906 | 49054万 | 94.62 | 94.62 | 82.79 | 34 | 天威视讯 | 2024-03-05 二 | 11.51 | 11.45 | 12.08 | 12.30 | 11.50 | 5.50% | 10.58% | 848992 | 102191万 | 96.95 | 96.95 | 84.83 | 35 | 天威视讯 | 2024-03-04 一 | 11.49 | 11.36 | 11.45 | 11.53 | 10.90 | 0.79% | 4.57% | 367020 | 41299万 | 91.89 | 91.89 | 80.4 | 36 | 天威视讯 | 2024-03-01 五 | 11.26 | 11.26 | 11.36 | 11.55 | 11.05 | 0.89% | 4.94% | 396121 | 44698万 | 91.17 | 91.17 | 79.77 | 37 | 天威视讯 | 2024-02-29 四 | 10.50 | 10.96 | 11.26 | 11.29 | 10.41 | 2.74% | 5.39% | 432453 | 47798万 | 90.37 | 90.37 | 79.07 | 38 | 天威视讯 | 2024-02-28 三 | 11.95 | 12.18 | 10.96 | 12.46 | 10.96 | -10.02% | 8.71% | 699228 | 82651万 | 87.96 | 87.96 | 76.96 | 39 | 天威视讯 | 2024-02-27 二 | 11.98 | 11.66 | 12.18 | 12.42 | 11.55 | 4.46% | 10.52% | 844036 | 100438万 | 97.75 | 97.75 | 85.53 | 40 | 天威视讯 | 2024-02-26 一 | 11.20 | 11.45 | 11.66 | 11.66 | 10.90 | 1.83% | 8.66% | 695312 | 78317万 | 93.58 | 93.58 | 81.88 | 41 | 天威视讯 | 2024-02-23 五 | 10.77 | 10.69 | 11.45 | 11.76 | 10.53 | 7.11% | 10.23% | 820882 | 92326万 | 91.89 | 91.89 | 80.4 | 42 | 天威视讯 | 2024-02-22 四 | 10.14 | 10.15 | 10.69 | 10.70 | 10.01 | 5.32% | 6.26% | 502185 | 52542万 | 85.79 | 85.79 | 75.06 | 43 | 天威视讯 | 2024-02-21 三 | 9.87 | 10.23 | 10.15 | 10.57 | 9.81 | -0.78% | 6.38% | 512216 | 52136万 | 81.46 | 81.46 | 71.27 | 44 | 天威视讯 | 2024-02-20 二 | 9.77 | 9.66 | 10.23 | 10.45 | 9.77 | 5.90% | 7.14% | 572846 | 57970万 | 82.1 | 82.1 | 71.83 | 45 | 天威视讯 | 2024-02-19 一 | 9.06 | 8.78 | 9.66 | 9.66 | 8.95 | 10.02% | 3.59% | 288432 | 27035万 | 77.53 | 77.53 | 67.83 | 46 | 天威视讯 | 2024-02-08 四 | 8.59 | 8.52 | 8.78 | 8.82 | 7.67 | 3.05% | 5.95% | 477575 | 39021万 | 70.46 | 70.46 | 61.65 | 47 | 天威视讯 | 2024-02-07 三 | 8.97 | 8.96 | 8.52 | 9.49 | 8.41 | -4.91% | 4.81% | 385696 | 34364万 | 68.38 | 68.38 | 59.83 | 48 | 天威视讯 | 2024-02-06 二 | 8.37 | 8.87 | 8.96 | 9.22 | 8.24 | 1.01% | 3.18% | 255089 | 22079万 | 71.91 | 71.91 | 62.92 | 49 | 天威视讯 | 2024-02-05 一 | 9.62 | 9.85 | 8.87 | 9.78 | 8.87 | -9.95% | 3.15% | 252721 | 22957万 | 71.19 | 71.19 | 62.28 | 50 | 天威视讯 | 2024-02-02 五 | 10.10 | 10.11 | 9.85 | 10.45 | 9.52 | -2.57% | 2.64% | 211535 | 21251万 | 79.05 | 79.05 | 69.17 | 51 | 天威视讯 | 2024-02-01 四 | 10.04 | 10.24 | 10.11 | 10.47 | 9.88 | -1.27% | 2.74% | 219663 | 22296万 | 81.14 | 81.14 | 70.99 | 52 | 天威视讯 | 2024-01-31 三 | 10.45 | 10.45 | 10.24 | 10.74 | 10.22 | -2.01% | 3.10% | 248604 | 26106万 | 82.18 | 82.18 | 71.91 | 53 | 天威视讯 | 2024-01-30 二 | 10.98 | 10.91 | 10.45 | 11.00 | 10.41 | -4.22% | 2.13% | 170693 | 18219万 | 83.87 | 83.87 | 73.38 | 54 | 天威视讯 | 2024-01-29 一 | 11.45 | 11.45 | 10.91 | 11.50 | 10.85 | -4.72% | 2.48% | 198776 | 22077万 | 87.56 | 87.56 | 76.61 | 55 | 天威视讯 | 2024-01-26 五 | 11.63 | 11.57 | 11.45 | 11.81 | 11.37 | -1.04% | 3.13% | 250848 | 29042万 | 91.89 | 91.89 | 80.4 | 56 | 天威视讯 | 2024-01-25 四 | 11.05 | 11.20 | 11.57 | 11.60 | 11.05 | 3.30% | 3.56% | 286046 | 32633万 | 92.86 | 92.86 | 81.24 | 57 | 天威视讯 | 2024-01-24 三 | 11.28 | 11.23 | 11.20 | 11.38 | 10.78 | -0.27% | 3.42% | 274405 | 30360万 | 89.89 | 89.89 | 78.65 | 58 | 天威视讯 | 2024-01-23 二 | 11.33 | 11.23 | 11.23 | 11.55 | 10.82 | 0.00% | 4.00% | 320750 | 35818万 | 90.13 | 90.13 | 78.86 | 59 | 天威视讯 | 2024-01-22 一 | 11.78 | 11.71 | 11.23 | 12.20 | 11.00 | -4.10% | 5.47% | 439286 | 51495万 | 90.13 | 90.13 | 78.86 | 60 | 天威视讯 | 2024-01-19 五 | 11.71 | 11.61 | 11.71 | 12.12 | 11.67 | 0.86% | 4.98% | 399398 | 47422万 | 93.98 | 93.98 | 81.08 | 61 | 天威视讯 | 2024-01-18 四 | 11.52 | 11.71 | 11.61 | 11.70 | 11.27 | -0.85% | 3.02% | 242180 | 27765万 | 93.18 | 93.18 | 80.39 | 62 | 天威视讯 | 2024-01-17 三 | 11.84 | 11.85 | 11.71 | 12.08 | 11.68 | -1.18% | 2.49% | 199611 | 23667万 | 93.98 | 93.98 | 81.08 | 63 | 天威视讯 | 2024-01-16 二 | 12.00 | 12.04 | 11.85 | 12.10 | 11.71 | -1.58% | 2.76% | 221888 | 26259万 | 95.1 | 95.1 | 82.05 | 64 | 天威视讯 | 2024-01-15 一 | 11.99 | 12.02 | 12.04 | 12.21 | 11.88 | 0.17% | 2.25% | 180464 | 21761万 | 96.63 | 96.63 | 83.37 | 65 | 天威视讯 | 2024-01-12 五 | 12.46 | 12.45 | 12.02 | 12.62 | 11.98 | -3.45% | 3.81% | 305692 | 37128万 | 96.47 | 96.47 | 83.23 | 66 | 天威视讯 | 2024-01-11 四 | 12.01 | 12.16 | 12.45 | 12.51 | 11.95 | 2.38% | 4.31% | 345608 | 42747万 | 99.92 | 99.92 | 86.21 | 67 | 天威视讯 | 2024-01-10 三 | 12.43 | 12.64 | 12.16 | 12.47 | 12.11 | -3.80% | 3.68% | 295457 | 36122万 | 97.59 | 97.59 | 84.2 | 68 | 天威视讯 | 2024-01-09 二 | 12.58 | 12.61 | 12.64 | 12.76 | 12.09 | 0.24% | 5.30% | 425007 | 52648万 | 101.44 | 101.44 | 87.52 | 69 | 天威视讯 | 2024-01-08 一 | 12.36 | 12.44 | 12.61 | 12.89 | 12.20 | 1.37% | 5.54% | 444224 | 56149万 | 101.2 | 101.2 | 87.32 | 70 | 天威视讯 | 2024-01-05 五 | 13.23 | 13.44 | 12.44 | 13.30 | 12.30 | -7.44% | 7.21% | 578671 | 73673万 | 99.84 | 99.84 | 86.14 | 71 | 天威视讯 | 2024-01-04 四 | 12.85 | 12.91 | 13.44 | 13.65 | 12.48 | 4.11% | 9.20% | 738261 | 97136万 | 107.86 | 107.86 | 93.06 | 72 | 天威视讯 | 2024-01-03 三 | 13.72 | 13.99 | 12.91 | 13.82 | 12.78 | -7.72% | 9.69% | 777835 | 102872万 | 103.61 | 103.61 | 89.39 | 73 | 天威视讯 | 2024-01-02 二 | 15.38 | 15.53 | 13.99 | 15.58 | 13.98 | -9.92% | 12.02% | 964590 | 138867万 | 112.28 | 112.28 | 96.87 | 74 | 天威视讯 | 2023-12-29 五 | 16.01 | 16.40 | 15.53 | 17.40 | 14.91 | -5.30% | 15.43% | 1238325 | 198578万 | 124.64 | 124.64 | 107.53 | 75 | 天威视讯 | 2023-12-28 四 | 17.71 | 17.76 | 16.40 | 19.54 | 15.98 | -7.66% | 17.51% | 1405021 | 250476万 | 131.62 | 131.62 | 113.56 | 76 | 天威视讯 | 2023-12-27 三 | 17.62 | 17.34 | 17.76 | 18.48 | 16.99 | 2.42% | 14.08% | 1129881 | 201457万 | 142.53 | 142.53 | 122.98 | 77 | 天威视讯 | 2023-12-26 二 | 16.62 | 15.76 | 17.34 | 17.34 | 16.30 | 10.03% | 10.80% | 866567 | 148170万 | 139.16 | 139.16 | 120.07 | 78 | 天威视讯 | 2023-12-25 一 | 13.75 | 14.33 | 15.76 | 15.76 | 13.73 | 9.98% | 12.88% | 1033446 | 158259万 | 126.48 | 126.48 | 109.13 | 79 | 天威视讯 | 2023-12-22 五 | 15.89 | 15.92 | 14.33 | 16.04 | 14.33 | -9.99% | 6.70% | 537965 | 79637万 | 115.01 | 115.01 | 99.23 | 80 | 天威视讯 | 2023-12-21 四 | 15.91 | 16.08 | 15.92 | 16.32 | 15.32 | -1.00% | 7.46% | 598977 | 94965万 | 127.77 | 127.77 | 110.23 | 81 | 天威视讯 | 2023-12-20 三 | 15.50 | 15.70 | 16.08 | 16.20 | 15.00 | 2.42% | 9.43% | 756780 | 119377万 | 129.05 | 129.05 | 111.34 | 82 | 天威视讯 | 2023-12-19 二 | 15.69 | 15.93 | 15.70 | 16.48 | 15.42 | -1.44% | 8.16% | 655176 | 103825万 | 126 | 126 | 108.71 | 83 | 天威视讯 | 2023-12-18 一 | 15.22 | 15.22 | 15.93 | 16.18 | 15.00 | 4.66% | 9.34% | 749981 | 117958万 | 127.85 | 127.85 | 110.3 | 84 | 天威视讯 | 2023-12-15 五 | 14.70 | 14.79 | 15.22 | 15.46 | 14.55 | 2.91% | 8.74% | 701211 | 106436万 | 122.15 | 122.15 | 105.39 | 85 | 天威视讯 | 2023-12-14 四 | 15.18 | 15.20 | 14.79 | 15.43 | 14.46 | -2.70% | 9.01% | 723470 | 107957万 | 118.7 | 118.7 | 102.41 | 86 | 天威视讯 | 2023-12-13 三 | 14.59 | 14.88 | 15.20 | 15.60 | 14.55 | 2.15% | 9.92% | 796479 | 120715万 | 121.99 | 121.99 | 105.25 | 87 | 天威视讯 | 2023-12-12 二 | 13.84 | 13.87 | 14.88 | 15.00 | 13.77 | 7.28% | 12.06% | 967699 | 139053万 | 119.42 | 119.42 | 103.03 | 88 | 天威视讯 | 2023-12-11 一 | 13.55 | 15.05 | 13.87 | 14.28 | 13.55 | -7.84% | 12.31% | 988172 | 136115万 | 111.31 | 111.31 | 96.04 | 89 | 天威视讯 | 2023-12-08 五 | 15.05 | 16.72 | 15.05 | 15.05 | 15.05 | -9.99% | 1.45% | 116483 | 17531万 | 120.79 | 120.79 | 104.21 | 90 | 天威视讯 | 2023-12-07 四 | 14.90 | 15.20 | 16.72 | 16.72 | 14.80 | 10.00% | 13.37% | 1072961 | 174342万 | 134.19 | 134.19 | 115.77 | 91 | 天威视讯 | 2023-12-06 三 | 13.61 | 14.26 | 15.20 | 15.68 | 13.56 | 6.59% | 14.50% | 1163751 | 171336万 | 121.99 | 121.99 | 105.25 | 92 | 天威视讯 | 2023-12-05 二 | 13.01 | 13.34 | 14.26 | 14.58 | 12.72 | 6.90% | 13.31% | 1068536 | 144461万 | 114.44 | 114.44 | 98.74 | 93 | 天威视讯 | 2023-12-04 一 | 12.90 | 12.67 | 13.34 | 13.73 | 12.71 | 5.29% | 11.52% | 924586 | 121823万 | 107.06 | 107.06 | 92.37 | 94 | 天威视讯 | 2023-12-01 五 | 12.35 | 12.57 | 12.67 | 13.30 | 12.26 | 0.80% | 10.12% | 812235 | 104073万 | 101.68 | 101.68 | 87.73 | 95 | 天威视讯 | 2023-11-30 四 | 12.01 | 12.11 | 12.57 | 12.66 | 12.00 | 3.80% | 9.97% | 799824 | 99058万 | 100.88 | 100.88 | 87.04 | 96 | 天威视讯 | 2023-11-29 三 | 12.05 | 12.21 | 12.11 | 12.36 | 11.75 | -0.82% | 6.79% | 545019 | 65687万 | 97.19 | 97.19 | 83.85 | 97 | 天威视讯 | 2023-11-28 二 | 12.15 | 12.16 | 12.21 | 12.33 | 11.94 | 0.41% | 7.17% | 575219 | 69889万 | 97.99 | 97.99 | 84.55 | 98 | 天威视讯 | 2023-11-27 一 | 12.80 | 13.51 | 12.16 | 12.98 | 12.16 | -9.99% | 10.45% | 838447 | 103614万 | 97.59 | 97.59 | 84.2 | 99 | 天威视讯 | 2023-11-24 五 | 13.51 | 15.01 | 13.51 | 14.31 | 13.51 | -9.99% | 14.48% | 1162342 | 159414万 | 108.43 | 108.43 | 93.55 | 100 | 天威视讯 | 2023-11-23 四 | 16.86 | 16.24 | 15.01 | 17.86 | 14.80 | -7.57% | 19.90% | 1596921 | 272241万 | 120.46 | 120.46 | 103.93 | 101 | 天威视讯 | 2023-11-22 三 | 15.15 | 14.76 | 16.24 | 16.24 | 15.12 | 10.03% | 8.61% | 691102 | 108998万 | 130.34 | 130.34 | 112.45 | 102 | 天威视讯 | 2023-11-21 二 | 14.10 | 13.78 | 14.76 | 15.16 | 13.51 | 7.11% | 17.12% | 1373973 | 200838万 | 118.46 | 118.46 | 102.2 | 103 | 天威视讯 | 2023-11-20 一 | 12.45 | 12.53 | 13.78 | 13.78 | 11.82 | 9.98% | 9.06% | 727386 | 95436万 | 110.59 | 110.59 | 95.42 | 104 | 天威视讯 | 2023-11-17 五 | 12.80 | 12.27 | 12.53 | 13.20 | 12.40 | 2.12% | 14.15% | 1135630 | 145643万 | 100.56 | 100.56 | 86.76 | 105 | 天威视讯 | 2023-11-16 四 | 12.72 | 13.63 | 12.27 | 13.48 | 12.27 | -9.98% | 14.79% | 1187128 | 149691万 | 98.47 | 98.47 | 84.96 | 106 | 天威视讯 | 2023-11-15 三 | 11.88 | 12.39 | 13.63 | 13.63 | 11.55 | 10.01% | 17.35% | 1392450 | 177885万 | 109.39 | 109.39 | 94.38 | 107 | 天威视讯 | 2023-11-14 二 | 11.57 | 12.85 | 12.39 | 13.10 | 11.57 | -3.58% | 15.83% | 1270654 | 153313万 | 99.44 | 99.44 | 85.79 | 108 | 天威视讯 | 2023-11-13 一 | 13.20 | 12.82 | 12.85 | 14.10 | 12.76 | 0.23% | 17.79% | 1427412 | 193638万 | 103.13 | 103.13 | 88.98 | 109 | 天威视讯 | 2023-11-10 五 | 12.82 | 11.65 | 12.82 | 12.82 | 12.82 | 10.04% | 8.57% | 687694 | 88162万 | 102.89 | 102.89 | 88.77 | 110 | 天威视讯 | 2023-11-09 四 | 11.65 | 10.59 | 11.65 | 11.65 | 11.65 | 10.01% | 0.36% | 28710 | 3345万 | 93.5 | 93.5 | 80.67 | 111 | 天威视讯 | 2023-11-08 三 | 10.59 | 9.63 | 10.59 | 10.59 | 10.59 | 9.97% | 0.30% | 23908 | 2532万 | 84.99 | 84.99 | 73.33 | 112 | 天威视讯 | 2023-11-07 二 | 9.63 | 8.75 | 9.63 | 9.63 | 9.63 | 10.06% | 0.50% | 40308 | 3882万 | 77.29 | 77.29 | 66.68 | 113 | 天威视讯 | 2023-11-06 一 | 8.75 | 7.95 | 8.75 | 8.75 | 8.75 | 10.06% | 0.89% | 71718 | 6275万 | 70.22 | 70.22 | 60.59 | 114 | 天威视讯 | 2023-11-03 五 | 7.35 | 7.23 | 7.95 | 7.95 | 7.01 | 9.96% | 7.21% | 578583 | 43803万 | 63.8 | 63.8 | 55.05 | 115 | 天威视讯 | 2023-11-02 四 | 6.54 | 6.57 | 7.23 | 7.23 | 6.52 | 10.05% | 4.23% | 339403 | 23942万 | 58.03 | 58.03 | 50.06 | 116 | 天威视讯 | 2023-11-01 三 | 6.45 | 6.48 | 6.57 | 6.67 | 6.45 | 1.39% | 0.84% | 67675 | 4456万 | 52.73 | 52.73 | 45.49 | 117 | 天威视讯 | 2023-10-31 二 | 6.41 | 6.39 | 6.48 | 6.64 | 6.41 | 1.41% | 0.93% | 74712 | 4867万 | 52.01 | 52.01 | 44.87 | 118 | 天威视讯 | 2023-10-30 一 | 6.21 | 6.21 | 6.39 | 6.42 | 6.20 | 2.90% | 0.78% | 62858 | 3967万 | 51.28 | 51.28 | 44.25 | 119 | 天威视讯 | 2023-10-27 五 | 6.18 | 6.17 | 6.21 | 6.25 | 6.14 | 0.65% | 0.66% | 52658 | 3263万 | 49.84 | 49.84 | 43 | 120 | 天威视讯 | 2023-10-26 四 | 6.18 | 6.20 | 6.17 | 6.20 | 6.08 | -0.48% | 0.55% | 44268 | 2715万 | 49.52 | 49.52 | 42.72 | 121 | 天威视讯 | 2023-10-25 三 | 6.21 | 6.14 | 6.20 | 6.24 | 6.15 | 0.98% | 0.38% | 30784 | 1911万 | 49.76 | 49.76 | 42.21 | 122 | 天威视讯 | 2023-10-24 二 | 5.98 | 5.97 | 6.14 | 6.21 | 5.98 | 2.85% | 0.44% | 35454 | 2177万 | 49.28 | 49.28 | 41.8 | 123 | 天威视讯 | 2023-10-23 一 | 6.11 | 6.11 | 5.97 | 6.11 | 5.93 | -2.29% | 0.47% | 37732 | 2269万 | 47.91 | 47.91 | 40.64 | 124 | 天威视讯 | 2023-10-20 五 | 6.31 | 6.33 | 6.11 | 6.34 | 6.09 | -3.48% | 0.59% | 47693 | 2940万 | 49.04 | 49.04 | 41.6 | 125 | 天威视讯 | 2023-10-19 四 | 6.37 | 6.39 | 6.33 | 6.49 | 6.32 | -0.94% | 0.42% | 33441 | 2139万 | 50.8 | 50.8 | 43.1 | 126 | 天威视讯 | 2023-10-18 三 | 6.49 | 6.52 | 6.39 | 6.52 | 6.39 | -1.99% | 0.41% | 32887 | 2112万 | 51.28 | 51.28 | 43.5 | 127 | 天威视讯 | 2023-10-17 二 | 6.52 | 6.51 | 6.52 | 6.55 | 6.49 | 0.15% | 0.26% | 20969 | 1367万 | 52.33 | 52.33 | 44.39 | 128 | 天威视讯 | 2023-10-16 一 | 6.53 | 6.53 | 6.51 | 6.59 | 6.49 | -0.31% | 0.49% | 39420 | 2570万 | 52.25 | 52.25 | 44.32 | 129 | 天威视讯 | 2023-10-13 五 | 6.57 | 6.58 | 6.53 | 6.63 | 6.52 | -0.76% | 0.42% | 33609 | 2207万 | 52.41 | 52.41 | 44.46 | 130 | 天威视讯 | 2023-10-12 四 | 6.63 | 6.60 | 6.58 | 6.64 | 6.53 | -0.30% | 0.44% | 35022 | 2302万 | 52.81 | 52.81 | 44.8 | 131 | 天威视讯 | 2023-10-11 三 | 6.60 | 6.58 | 6.60 | 6.66 | 6.49 | 0.30% | 0.61% | 48597 | 3205万 | 52.97 | 52.97 | 44.93 | 132 | 天威视讯 | 2023-10-10 二 | 6.55 | 6.53 | 6.58 | 6.62 | 6.53 | 0.77% | 0.44% | 35520 | 2339万 | 52.81 | 52.81 | 44.8 | 133 | 天威视讯 | 2023-10-09 一 | 6.55 | 6.57 | 6.53 | 6.59 | 6.46 | -0.61% | 0.56% | 45091 | 2938万 | 52.41 | 52.41 | 44.46 | 134 | 天威视讯 | 2023-09-28 四 | 6.58 | 6.53 | 6.57 | 6.64 | 6.53 | 0.61% | 0.45% | 36324 | 2391万 | 52.73 | 52.73 | 44.73 | 135 | 天威视讯 | 2023-09-27 三 | 6.54 | 6.54 | 6.53 | 6.61 | 6.51 | -0.15% | 0.41% | 33011 | 2166万 | 52.41 | 52.41 | 44.46 | 136 | 天威视讯 | 2023-09-26 二 | 6.55 | 6.53 | 6.54 | 6.60 | 6.50 | 0.15% | 0.32% | 25990 | 1704万 | 52.49 | 52.49 | 44.53 | 137 | 天威视讯 | 2023-09-25 一 | 6.55 | 6.55 | 6.53 | 6.59 | 6.50 | -0.31% | 0.47% | 38074 | 2489万 | 52.41 | 52.41 | 44.46 | 138 | 天威视讯 | 2023-09-22 五 | 6.34 | 6.35 | 6.55 | 6.57 | 6.33 | 3.15% | 0.68% | 54317 | 3528万 | 52.57 | 52.57 | 44.59 | 139 | 天威视讯 | 2023-09-21 四 | 6.37 | 6.39 | 6.35 | 6.43 | 6.33 | -0.63% | 0.38% | 30352 | 1934万 | 50.96 | 50.96 | 43.23 | 140 | 天威视讯 | 2023-09-20 三 | 6.36 | 6.36 | 6.39 | 6.50 | 6.34 | 0.47% | 0.62% | 49785 | 3206万 | 51.28 | 51.28 | 43.5 | 141 | 天威视讯 | 2023-09-19 二 | 6.41 | 6.41 | 6.36 | 6.41 | 6.32 | -0.78% | 0.47% | 37660 | 2393万 | 51.04 | 51.04 | 43.3 | 142 | 天威视讯 | 2023-09-18 一 | 6.59 | 6.64 | 6.41 | 6.61 | 6.37 | -3.46% | 0.90% | 72385 | 4655万 | 51.44 | 51.44 | 43.64 | 143 | 天威视讯 | 2023-09-15 五 | 6.68 | 6.55 | 6.64 | 6.69 | 6.53 | 1.37% | 0.54% | 43340 | 2862万 | 53.29 | 53.29 | 45.21 | 144 | 天威视讯 | 2023-09-14 四 | 6.64 | 6.59 | 6.55 | 6.65 | 6.51 | -0.61% | 0.55% | 43996 | 2894万 | 52.57 | 52.57 | 44.59 | 145 | 天威视讯 | 2023-09-13 三 | 6.65 | 6.66 | 6.59 | 6.68 | 6.53 | -1.05% | 0.57% | 45709 | 3013万 | 52.89 | 52.89 | 44.87 | 146 | 天威视讯 | 2023-09-12 二 | 6.71 | 6.73 | 6.66 | 6.75 | 6.64 | -1.04% | 0.42% | 33469 | 2232万 | 53.45 | 53.45 | 45.34 | 147 | 天威视讯 | 2023-09-11 一 | 6.63 | 6.59 | 6.73 | 6.77 | 6.58 | 2.12% | 0.54% | 43303 | 2893万 | 54.01 | 54.01 | 45.82 | 148 | 天威视讯 | 2023-09-08 五 | 6.63 | 6.63 | 6.59 | 6.65 | 6.55 | -0.60% | 0.48% | 38285 | 2525万 | 52.89 | 52.89 | 44.87 | 149 | 天威视讯 | 2023-09-07 四 | 6.68 | 6.69 | 6.63 | 6.77 | 6.62 | -0.90% | 0.50% | 40320 | 2698万 | 53.21 | 53.21 | 45.14 | 150 | 天威视讯 | 2023-09-06 三 | 6.72 | 6.73 | 6.69 | 6.73 | 6.62 | -0.59% | 0.45% | 36438 | 2436万 | 53.69 | 53.69 | 45.55 | 151 | 天威视讯 | 2023-09-05 二 | 6.83 | 6.87 | 6.73 | 6.87 | 6.73 | -2.04% | 0.66% | 53357 | 3614万 | 54.01 | 54.01 | 45.82 | 152 | 天威视讯 | 2023-09-04 一 | 6.88 | 6.88 | 6.87 | 6.92 | 6.82 | -0.15% | 0.51% | 40824 | 2798万 | 55.14 | 55.14 | 46.77 | 153 | 天威视讯 | 2023-09-01 五 | 6.83 | 6.87 | 6.88 | 6.96 | 6.81 | 0.15% | 0.44% | 35509 | 2449万 | 55.22 | 55.22 | 46.84 | 154 | 天威视讯 | 2023-08-31 四 | 6.99 | 6.97 | 6.87 | 6.99 | 6.81 | -1.43% | 0.59% | 46957 | 3222万 | 55.14 | 55.14 | 46.77 | 155 | 天威视讯 | 2023-08-30 三 | 6.89 | 6.90 | 6.97 | 7.02 | 6.81 | 1.01% | 0.72% | 58040 | 4033万 | 55.94 | 55.94 | 47.45 | 156 | 天威视讯 | 2023-08-29 二 | 6.61 | 6.63 | 6.90 | 6.93 | 6.59 | 4.07% | 1.06% | 85130 | 5798万 | 55.38 | 55.38 | 46.98 | 157 | 天威视讯 | 2023-08-28 一 | 7.00 | 6.74 | 6.63 | 7.02 | 6.63 | -1.63% | 1.13% | 90320 | 6105万 | 53.21 | 53.21 | 45.14 | 158 | 天威视讯 | 2023-08-25 五 | 6.86 | 6.87 | 6.74 | 6.95 | 6.71 | -1.89% | 0.99% | 79257 | 5390万 | 54.09 | 54.09 | 45.89 | 159 | 天威视讯 | 2023-08-23 三 | 6.73 | 6.77 | 6.72 | 6.81 | 6.66 | -0.74% | 0.54% | 43332 | 2923万 | 53.93 | 53.93 | 45.72 | 160 | 天威视讯 | 2023-08-22 二 | 6.63 | 6.56 | 6.77 | 6.78 | 6.58 | 3.20% | 0.72% | 57827 | 3879万 | 54.33 | 54.33 | 46.07 |
|
行情刷新 | 流通股东
|