| 股票名称 | 代码 002243 | 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 | 力合科创 | 2024-05-09 四 | 6.28 | 6.32 | 6.47 | 6.48 | 6.28 | 2.37% | 0.77% | 92440 | 5935万 | 77.36 | 78.33 | 32.26 | 2 | 力合科创 | 2024-05-08 三 | 6.38 | 6.38 | 6.32 | 6.44 | 6.31 | -0.94% | 0.79% | 94773 | 6039万 | 75.57 | 76.51 | 31.51 | 3 | 力合科创 | 2024-05-06 一 | 6.25 | 6.14 | 6.34 | 6.35 | 6.25 | 3.26% | 0.77% | 92096 | 5812万 | 75.81 | 76.75 | 31.61 | 4 | 力合科创 | 2024-04-30 二 | 6.31 | 6.31 | 6.14 | 6.32 | 6.09 | -2.69% | 0.85% | 101535 | 6266万 | 73.42 | 74.33 | 30.61 | 5 | 力合科创 | 2024-04-29 一 | 5.97 | 5.97 | 6.31 | 6.33 | 5.97 | 5.70% | 1.64% | 196687 | 12147万 | 75.45 | 76.39 | 31.46 | 6 | 力合科创 | 2024-04-26 五 | 5.93 | 6.34 | 5.97 | 6.00 | 5.72 | -5.84% | 2.17% | 259514 | 15248万 | 71.38 | 72.27 | 29.76 | 7 | 力合科创 | 2024-04-25 四 | 6.31 | 6.31 | 6.34 | 6.41 | 6.25 | 0.48% | 0.56% | 66837 | 4243万 | 75.81 | 76.75 | 23.32 | 8 | 力合科创 | 2024-04-24 三 | 6.24 | 6.23 | 6.31 | 6.32 | 6.19 | 1.28% | 0.58% | 69374 | 4348万 | 75.45 | 76.39 | 23.21 | 9 | 力合科创 | 2024-04-23 二 | 6.25 | 6.23 | 6.23 | 6.29 | 6.19 | 0.00% | 0.44% | 52756 | 3288万 | 74.49 | 75.42 | 22.92 | 10 | 力合科创 | 2024-04-22 一 | 6.30 | 6.25 | 6.23 | 6.36 | 6.14 | -0.32% | 0.47% | 55886 | 3494万 | 74.49 | 75.42 | 22.92 | 11 | 力合科创 | 2024-04-19 五 | 6.27 | 6.31 | 6.25 | 6.37 | 6.20 | -0.95% | 0.55% | 65783 | 4117万 | 74.73 | 75.66 | 22.99 | 12 | 力合科创 | 2024-04-18 四 | 6.42 | 6.41 | 6.31 | 6.44 | 6.30 | -1.56% | 0.71% | 84681 | 5399万 | 75.45 | 76.39 | 23.21 | 13 | 力合科创 | 2024-04-17 三 | 6.04 | 6.02 | 6.41 | 6.42 | 6.04 | 6.48% | 0.74% | 89035 | 5586万 | 76.64 | 77.6 | 23.58 | 14 | 力合科创 | 2024-04-16 二 | 6.33 | 6.37 | 6.02 | 6.36 | 6.00 | -5.49% | 0.93% | 111026 | 6820万 | 71.98 | 72.88 | 22.15 | 15 | 力合科创 | 2024-04-15 一 | 6.56 | 6.56 | 6.37 | 6.60 | 6.25 | -2.90% | 0.76% | 90423 | 5778万 | 76.17 | 77.12 | 23.43 | 16 | 力合科创 | 2024-04-12 五 | 6.61 | 6.60 | 6.56 | 6.69 | 6.53 | -0.61% | 0.42% | 49858 | 3296万 | 78.44 | 79.42 | 24.13 | 17 | 力合科创 | 2024-04-11 四 | 6.51 | 6.58 | 6.60 | 6.71 | 6.48 | 0.30% | 0.49% | 58256 | 3860万 | 78.92 | 79.9 | 24.28 | 18 | 力合科创 | 2024-04-10 三 | 6.72 | 6.76 | 6.58 | 6.76 | 6.48 | -2.66% | 0.53% | 63376 | 4176万 | 78.68 | 79.66 | 24.21 | 19 | 力合科创 | 2024-04-09 二 | 6.66 | 6.64 | 6.76 | 6.76 | 6.62 | 1.81% | 0.51% | 61006 | 4087万 | 80.83 | 81.84 | 24.87 | 20 | 力合科创 | 2024-04-08 一 | 6.82 | 6.87 | 6.64 | 6.84 | 6.64 | -3.35% | 0.50% | 59828 | 4033万 | 79.39 | 80.38 | 24.43 | 21 | 力合科创 | 2024-04-03 三 | 6.96 | 6.95 | 6.87 | 6.96 | 6.82 | -1.15% | 0.47% | 56541 | 3883万 | 82.14 | 83.17 | 25.27 | 22 | 力合科创 | 2024-04-02 二 | 6.96 | 6.99 | 6.95 | 7.04 | 6.86 | -0.57% | 0.65% | 78177 | 5430万 | 83.1 | 84.14 | 25.57 | 23 | 力合科创 | 2024-04-01 一 | 6.85 | 6.80 | 6.99 | 7.01 | 6.84 | 2.79% | 0.80% | 95277 | 6592万 | 83.58 | 84.62 | 25.71 | 24 | 力合科创 | 2024-03-29 五 | 6.73 | 6.73 | 6.80 | 6.80 | 6.64 | 1.04% | 0.91% | 108569 | 7309万 | 81.31 | 82.32 | 25.01 | 25 | 力合科创 | 2024-03-28 四 | 6.60 | 6.59 | 6.73 | 6.79 | 6.53 | 2.12% | 1.00% | 119891 | 8032万 | 80.47 | 81.47 | 24.76 | 26 | 力合科创 | 2024-03-27 三 | 7.03 | 7.25 | 6.59 | 7.04 | 6.57 | -9.10% | 2.44% | 291186 | 19654万 | 78.8 | 79.78 | 24.24 | 27 | 力合科创 | 2024-03-26 二 | 7.20 | 7.24 | 7.25 | 7.31 | 7.12 | 0.14% | 0.67% | 80717 | 5829万 | 87.77 | 87.77 | 16.83 | 28 | 力合科创 | 2024-03-25 一 | 7.40 | 7.46 | 7.24 | 7.45 | 7.24 | -2.95% | 0.80% | 96519 | 7100万 | 87.64 | 87.65 | 16.8 | 29 | 力合科创 | 2024-03-22 五 | 7.48 | 7.49 | 7.46 | 7.50 | 7.30 | -0.40% | 0.96% | 116653 | 8650万 | 90.31 | 90.31 | 17.31 | 30 | 力合科创 | 2024-03-21 四 | 7.51 | 7.48 | 7.49 | 7.55 | 7.41 | 0.13% | 0.92% | 110919 | 8297万 | 90.67 | 90.67 | 17.38 | 31 | 力合科创 | 2024-03-20 三 | 7.32 | 7.32 | 7.48 | 7.48 | 7.30 | 2.19% | 1.16% | 140104 | 10403万 | 90.55 | 90.55 | 17.36 | 32 | 力合科创 | 2024-03-19 二 | 7.42 | 7.43 | 7.32 | 7.43 | 7.31 | -1.48% | 0.84% | 102205 | 7534万 | 88.61 | 88.62 | 16.99 | 33 | 力合科创 | 2024-03-18 一 | 7.36 | 7.36 | 7.43 | 7.43 | 7.32 | 0.95% | 1.14% | 138008 | 10175万 | 89.94 | 89.95 | 17.24 | 34 | 力合科创 | 2024-03-15 五 | 7.21 | 7.26 | 7.36 | 7.36 | 7.19 | 1.38% | 0.79% | 96232 | 7018万 | 89.1 | 89.1 | 17.08 | 35 | 力合科创 | 2024-03-14 四 | 7.38 | 7.38 | 7.26 | 7.40 | 7.18 | -1.63% | 1.21% | 146199 | 10657万 | 87.89 | 87.89 | 16.85 | 36 | 力合科创 | 2024-03-08 五 | 7.51 | 7.65 | 7.48 | 7.57 | 7.36 | -2.22% | 2.15% | 259734 | 19404万 | 90.55 | 90.55 | 17.36 | 37 | 力合科创 | 2024-03-07 四 | 7.79 | 7.60 | 7.65 | 7.98 | 7.28 | 0.66% | 3.97% | 480449 | 36597万 | 92.61 | 92.61 | 17.75 | 38 | 力合科创 | 2024-03-06 三 | 7.23 | 7.39 | 7.60 | 7.80 | 7.18 | 2.84% | 3.49% | 422215 | 31665万 | 92 | 92.01 | 17.64 | 39 | 力合科创 | 2024-03-05 二 | 7.17 | 7.17 | 7.39 | 7.69 | 7.14 | 3.07% | 2.92% | 353310 | 26199万 | 89.46 | 89.46 | 17.15 | 40 | 力合科创 | 2024-03-04 一 | 7.16 | 7.13 | 7.17 | 7.17 | 7.00 | 0.56% | 0.89% | 107363 | 7613万 | 86.8 | 86.8 | 16.64 | 41 | 力合科创 | 2024-03-01 五 | 7.10 | 7.06 | 7.13 | 7.20 | 7.03 | 0.99% | 1.05% | 126924 | 9040万 | 86.31 | 86.32 | 16.55 | 42 | 力合科创 | 2024-02-29 四 | 6.76 | 6.81 | 7.06 | 7.07 | 6.74 | 3.67% | 0.82% | 99645 | 6941万 | 85.47 | 85.47 | 16.38 | 43 | 力合科创 | 2024-02-28 三 | 7.22 | 7.18 | 6.81 | 7.31 | 6.80 | -5.15% | 1.34% | 162066 | 11495万 | 82.44 | 82.44 | 15.8 | 44 | 力合科创 | 2024-02-27 二 | 6.94 | 6.98 | 7.18 | 7.18 | 6.90 | 2.87% | 0.85% | 103135 | 7295万 | 86.92 | 86.92 | 16.66 | 45 | 力合科创 | 2024-02-26 一 | 6.90 | 6.92 | 6.98 | 7.07 | 6.86 | 0.87% | 0.76% | 91647 | 6386万 | 84.5 | 84.5 | 16.2 | 46 | 力合科创 | 2024-02-23 五 | 6.86 | 6.84 | 6.92 | 6.93 | 6.77 | 1.17% | 0.75% | 90823 | 6228万 | 83.77 | 83.77 | 16.06 | 47 | 力合科创 | 2024-02-22 四 | 6.71 | 6.74 | 6.84 | 6.88 | 6.70 | 1.48% | 0.62% | 75634 | 5142万 | 82.8 | 82.81 | 15.87 | 48 | 力合科创 | 2024-02-21 三 | 6.73 | 6.73 | 6.74 | 6.93 | 6.67 | 0.15% | 0.87% | 104865 | 7143万 | 81.59 | 81.59 | 15.64 | 49 | 力合科创 | 2024-02-20 二 | 6.68 | 6.70 | 6.73 | 6.74 | 6.57 | 0.45% | 0.68% | 82065 | 5473万 | 81.47 | 81.47 | 15.62 | 50 | 力合科创 | 2024-02-19 一 | 6.71 | 6.62 | 6.70 | 6.79 | 6.57 | 1.21% | 0.94% | 113377 | 7569万 | 81.11 | 81.11 | 15.55 | 51 | 力合科创 | 2024-02-08 四 | 6.30 | 6.33 | 6.62 | 6.67 | 6.30 | 4.58% | 1.16% | 140898 | 9277万 | 80.14 | 80.14 | 15.36 | 52 | 力合科创 | 2024-02-07 三 | 6.09 | 6.09 | 6.33 | 6.39 | 6.09 | 3.94% | 1.17% | 141111 | 8875万 | 76.63 | 76.63 | 14.69 | 53 | 力合科创 | 2024-02-06 二 | 5.60 | 5.57 | 6.09 | 6.13 | 5.49 | 9.34% | 1.21% | 147071 | 8575万 | 73.72 | 73.73 | 14.13 | 54 | 力合科创 | 2024-02-05 一 | 6.04 | 6.11 | 5.57 | 6.10 | 5.50 | -8.84% | 1.28% | 154790 | 8825万 | 67.43 | 67.43 | 12.93 | 55 | 力合科创 | 2024-02-02 五 | 6.29 | 6.29 | 6.11 | 6.48 | 5.88 | -2.86% | 0.88% | 106223 | 6580万 | 73.97 | 73.97 | 14.18 | 56 | 力合科创 | 2024-02-01 四 | 6.42 | 6.45 | 6.29 | 6.53 | 6.25 | -2.48% | 0.64% | 77140 | 4907万 | 76.14 | 76.15 | 14.6 | 57 | 力合科创 | 2024-01-31 三 | 6.80 | 6.79 | 6.45 | 6.80 | 6.43 | -5.01% | 0.82% | 99276 | 6548万 | 78.08 | 78.08 | 14.97 | 58 | 力合科创 | 2024-01-30 二 | 6.95 | 6.97 | 6.79 | 7.03 | 6.77 | -2.58% | 0.49% | 59219 | 4090万 | 82.2 | 82.2 | 15.76 | 59 | 力合科创 | 2024-01-29 一 | 7.24 | 7.17 | 6.97 | 7.24 | 6.96 | -2.79% | 0.59% | 71666 | 5061万 | 84.38 | 84.38 | 16.18 | 60 | 力合科创 | 2024-01-26 五 | 7.12 | 7.12 | 7.17 | 7.27 | 7.09 | 0.70% | 0.63% | 76172 | 5473万 | 86.8 | 86.8 | 16.64 | 61 | 力合科创 | 2024-01-25 四 | 6.92 | 6.93 | 7.12 | 7.13 | 6.88 | 2.74% | 0.67% | 81077 | 5705万 | 86.19 | 86.2 | 16.52 | 62 | 力合科创 | 2024-01-24 三 | 6.77 | 6.72 | 6.93 | 6.94 | 6.66 | 3.13% | 0.79% | 95558 | 6526万 | 83.89 | 83.89 | 16.08 | 63 | 力合科创 | 2024-01-23 二 | 6.55 | 6.63 | 6.72 | 6.77 | 6.52 | 1.36% | 0.56% | 67197 | 4481万 | 81.35 | 81.35 | 15.6 | 64 | 力合科创 | 2024-01-22 一 | 7.06 | 7.05 | 6.63 | 7.06 | 6.56 | -5.96% | 0.75% | 91343 | 6220万 | 80.26 | 80.26 | 15.39 | 65 | 力合科创 | 2024-01-19 五 | 7.05 | 7.08 | 7.05 | 7.12 | 7.02 | -0.42% | 0.51% | 61454 | 4342万 | 85.34 | 85.35 | 16.36 | 66 | 力合科创 | 2024-01-18 四 | 7.16 | 7.17 | 7.08 | 7.17 | 6.88 | -1.26% | 0.85% | 102627 | 7191万 | 85.71 | 85.71 | 16.43 | 67 | 力合科创 | 2024-01-17 三 | 7.33 | 7.34 | 7.17 | 7.40 | 7.16 | -2.32% | 0.71% | 85816 | 6227万 | 86.8 | 86.8 | 16.64 | 68 | 力合科创 | 2024-01-16 二 | 7.48 | 7.49 | 7.34 | 7.49 | 7.22 | -2.00% | 0.94% | 114183 | 8380万 | 88.85 | 88.86 | 17.03 | 69 | 力合科创 | 2024-01-15 一 | 7.58 | 7.58 | 7.49 | 7.64 | 7.47 | -1.19% | 0.74% | 89397 | 6732万 | 90.67 | 90.67 | 17.38 | 70 | 力合科创 | 2024-01-12 五 | 7.76 | 7.74 | 7.58 | 7.76 | 7.58 | -2.07% | 0.55% | 66736 | 5111万 | 91.76 | 91.76 | 17.59 | 71 | 力合科创 | 2024-01-11 四 | 7.60 | 7.61 | 7.74 | 7.75 | 7.60 | 1.71% | 0.49% | 59880 | 4602万 | 93.7 | 93.7 | 17.96 | 72 | 力合科创 | 2024-01-10 三 | 7.64 | 7.64 | 7.61 | 7.74 | 7.49 | -0.39% | 0.40% | 47910 | 3649万 | 92.12 | 92.13 | 17.66 | 73 | 力合科创 | 2024-01-09 二 | 7.65 | 7.65 | 7.64 | 7.71 | 7.54 | -0.13% | 0.56% | 68184 | 5191万 | 92.49 | 92.49 | 17.73 | 74 | 力合科创 | 2024-01-08 一 | 7.83 | 7.80 | 7.65 | 7.83 | 7.62 | -1.92% | 0.63% | 76392 | 5875万 | 92.61 | 92.61 | 17.75 | 75 | 力合科创 | 2024-01-05 五 | 7.89 | 7.87 | 7.80 | 7.95 | 7.77 | -0.89% | 0.44% | 53247 | 4181万 | 94.42 | 94.43 | 18.1 | 76 | 力合科创 | 2024-01-04 四 | 7.94 | 7.96 | 7.87 | 7.95 | 7.82 | -1.13% | 0.39% | 46830 | 3685万 | 95.27 | 95.27 | 18.26 | 77 | 力合科创 | 2024-01-03 三 | 7.92 | 7.96 | 7.96 | 7.98 | 7.88 | 0.00% | 0.47% | 56883 | 4508万 | 96.36 | 96.36 | 18.47 | 78 | 力合科创 | 2024-01-02 二 | 7.93 | 7.95 | 7.96 | 8.04 | 7.91 | 0.13% | 0.65% | 78283 | 6245万 | 96.36 | 96.36 | 18.47 | 79 | 力合科创 | 2023-12-29 五 | 7.85 | 7.88 | 7.95 | 7.96 | 7.84 | 0.89% | 0.51% | 61282 | 4858万 | 96.24 | 96.24 | 18.45 | 80 | 力合科创 | 2023-12-28 四 | 7.79 | 7.80 | 7.88 | 7.93 | 7.74 | 1.03% | 0.61% | 73712 | 5805万 | 95.39 | 95.4 | 18.29 | 81 | 力合科创 | 2023-12-27 三 | 7.72 | 7.70 | 7.80 | 7.82 | 7.67 | 1.30% | 0.33% | 39424 | 3054万 | 94.42 | 94.43 | 18.1 | 82 | 力合科创 | 2023-12-26 二 | 7.84 | 7.85 | 7.70 | 7.85 | 7.65 | -1.91% | 0.45% | 54421 | 4201万 | 93.21 | 93.22 | 17.87 | 83 | 力合科创 | 2023-12-25 一 | 7.81 | 7.81 | 7.85 | 7.91 | 7.72 | 0.51% | 0.40% | 48960 | 3842万 | 95.03 | 95.03 | 18.22 | 84 | 力合科创 | 2023-12-22 五 | 7.91 | 7.90 | 7.81 | 7.93 | 7.75 | -1.14% | 0.58% | 70184 | 5498万 | 94.54 | 94.55 | 18.12 | 85 | 力合科创 | 2023-12-21 四 | 7.82 | 7.85 | 7.90 | 7.94 | 7.74 | 0.64% | 0.40% | 48075 | 3774万 | 95.63 | 95.64 | 18.33 | 86 | 力合科创 | 2023-12-20 三 | 7.96 | 7.94 | 7.85 | 8.00 | 7.84 | -1.13% | 0.39% | 46821 | 3703万 | 95.03 | 95.03 | 18.22 | 87 | 力合科创 | 2023-12-19 二 | 7.89 | 7.91 | 7.94 | 7.99 | 7.84 | 0.38% | 0.44% | 52984 | 4193万 | 96.12 | 96.12 | 18.43 | 88 | 力合科创 | 2023-12-18 一 | 8.12 | 8.17 | 7.91 | 8.14 | 7.88 | -3.18% | 0.84% | 101201 | 8084万 | 95.76 | 95.76 | 18.36 | 89 | 力合科创 | 2023-12-15 五 | 8.23 | 8.20 | 8.17 | 8.29 | 8.14 | -0.37% | 0.59% | 71384 | 5848万 | 98.9 | 98.91 | 18.96 | 90 | 力合科创 | 2023-12-14 四 | 8.31 | 8.38 | 8.20 | 8.35 | 8.19 | -2.15% | 1.17% | 142022 | 11729万 | 99.27 | 99.27 | 19.03 | 91 | 力合科创 | 2023-12-13 三 | 8.26 | 8.29 | 8.38 | 8.51 | 8.24 | 1.09% | 1.32% | 159219 | 13334万 | 101.44 | 101.45 | 19.45 | 92 | 力合科创 | 2023-12-12 二 | 8.25 | 8.24 | 8.29 | 8.30 | 8.20 | 0.61% | 0.53% | 63768 | 5262万 | 100.36 | 100.36 | 19.24 | 93 | 力合科创 | 2023-12-11 一 | 7.99 | 8.03 | 8.24 | 8.25 | 7.96 | 2.62% | 0.78% | 94077 | 7638万 | 99.75 | 99.75 | 19.12 | 94 | 力合科创 | 2023-12-08 五 | 8.22 | 8.23 | 8.03 | 8.26 | 8.03 | -2.43% | 0.94% | 113856 | 9257万 | 97.21 | 97.21 | 18.64 | 95 | 力合科创 | 2023-12-07 四 | 8.20 | 8.20 | 8.23 | 8.36 | 8.16 | 0.37% | 0.90% | 108856 | 8985万 | 99.63 | 99.63 | 19.1 | 96 | 力合科创 | 2023-12-06 三 | 8.20 | 8.18 | 8.20 | 8.27 | 8.16 | 0.24% | 0.57% | 69546 | 5710万 | 99.27 | 99.27 | 19.03 | 97 | 力合科创 | 2023-12-05 二 | 8.33 | 8.37 | 8.18 | 8.35 | 8.15 | -2.27% | 0.83% | 100348 | 8272万 | 99.02 | 99.03 | 18.98 | 98 | 力合科创 | 2023-12-04 一 | 8.32 | 8.30 | 8.37 | 8.43 | 8.27 | 0.84% | 0.75% | 90710 | 7568万 | 101.32 | 101.33 | 19.42 | 99 | 力合科创 | 2023-12-01 五 | 8.25 | 8.25 | 8.30 | 8.31 | 8.18 | 0.61% | 0.73% | 88477 | 7299万 | 100.48 | 100.48 | 19.26 | 100 | 力合科创 | 2023-11-30 四 | 8.22 | 8.23 | 8.25 | 8.26 | 8.13 | 0.24% | 0.84% | 101529 | 8314万 | 99.87 | 99.87 | 19.15 | 101 | 力合科创 | 2023-11-29 三 | 8.33 | 8.36 | 8.23 | 8.34 | 8.22 | -1.56% | 0.67% | 81342 | 6727万 | 99.63 | 99.63 | 19.1 | 102 | 力合科创 | 2023-11-28 二 | 8.38 | 8.37 | 8.36 | 8.39 | 8.23 | -0.12% | 0.81% | 97651 | 8125万 | 101.2 | 101.21 | 19.4 | 103 | 力合科创 | 2023-11-27 一 | 8.28 | 8.33 | 8.37 | 8.42 | 8.20 | 0.48% | 1.40% | 169699 | 14047万 | 101.32 | 101.33 | 19.42 | 104 | 力合科创 | 2023-11-24 五 | 8.38 | 8.41 | 8.33 | 8.42 | 8.28 | -0.95% | 1.27% | 154011 | 12826万 | 100.84 | 100.84 | 19.33 | 105 | 力合科创 | 2023-11-23 四 | 8.33 | 8.45 | 8.41 | 8.48 | 8.28 | -0.47% | 1.55% | 187160 | 15721万 | 101.81 | 101.81 | 19.52 | 106 | 力合科创 | 2023-11-22 三 | 8.40 | 8.41 | 8.45 | 8.73 | 8.36 | 0.48% | 2.63% | 318156 | 27228万 | 102.29 | 102.3 | 19.61 | 107 | 力合科创 | 2023-11-21 二 | 8.46 | 8.47 | 8.41 | 8.47 | 8.32 | -0.71% | 1.88% | 227787 | 19088万 | 101.81 | 101.81 | 19.52 | 108 | 力合科创 | 2023-11-20 一 | 8.31 | 8.29 | 8.47 | 8.50 | 8.28 | 2.17% | 2.44% | 295592 | 24825万 | 102.53 | 102.54 | 19.66 | 109 | 力合科创 | 2023-11-17 五 | 8.05 | 8.13 | 8.29 | 8.43 | 8.05 | 1.97% | 2.69% | 325141 | 26926万 | 100.36 | 100.36 | 19.24 | 110 | 力合科创 | 2023-11-16 四 | 7.99 | 7.97 | 8.13 | 8.29 | 7.90 | 2.01% | 3.32% | 401425 | 32726万 | 98.42 | 98.42 | 18.87 | 111 | 力合科创 | 2023-11-15 三 | 7.92 | 7.85 | 7.97 | 8.10 | 7.88 | 1.53% | 1.76% | 213240 | 17033万 | 96.48 | 96.49 | 18.5 | 112 | 力合科创 | 2023-11-14 二 | 7.82 | 7.83 | 7.85 | 7.88 | 7.80 | 0.26% | 0.95% | 114509 | 8971万 | 95.03 | 95.03 | 18.22 | 113 | 力合科创 | 2023-11-13 一 | 7.74 | 7.73 | 7.83 | 7.84 | 7.73 | 1.29% | 0.83% | 100090 | 7795万 | 94.79 | 94.79 | 18.17 | 114 | 力合科创 | 2023-11-10 五 | 7.70 | 7.69 | 7.73 | 7.75 | 7.61 | 0.52% | 0.82% | 99143 | 7639万 | 93.58 | 93.58 | 17.94 | 115 | 力合科创 | 2023-11-09 四 | 7.75 | 7.77 | 7.69 | 7.78 | 7.64 | -1.03% | 1.24% | 150198 | 11572万 | 93.09 | 93.1 | 17.85 | 116 | 力合科创 | 2023-11-08 三 | 7.82 | 7.83 | 7.77 | 7.84 | 7.71 | -0.77% | 1.53% | 184870 | 14393万 | 94.06 | 94.06 | 18.03 | 117 | 力合科创 | 2023-11-07 二 | 7.81 | 7.83 | 7.83 | 7.85 | 7.78 | 0.00% | 0.86% | 103842 | 8110万 | 94.79 | 94.79 | 18.17 | 118 | 力合科创 | 2023-11-06 一 | 7.76 | 7.73 | 7.83 | 7.84 | 7.72 | 1.29% | 1.39% | 168828 | 13181万 | 94.79 | 94.79 | 18.17 | 119 | 力合科创 | 2023-11-03 五 | 7.65 | 7.62 | 7.73 | 7.77 | 7.62 | 1.44% | 0.76% | 92588 | 7146万 | 93.58 | 93.58 | 17.94 | 120 | 力合科创 | 2023-11-02 四 | 7.73 | 7.73 | 7.62 | 7.74 | 7.61 | -1.42% | 0.59% | 70972 | 5440万 | 92.24 | 92.25 | 17.68 | 121 | 力合科创 | 2023-11-01 三 | 7.72 | 7.72 | 7.73 | 7.78 | 7.66 | 0.13% | 0.66% | 79984 | 6187万 | 93.58 | 93.58 | 17.94 | 122 | 力合科创 | 2023-10-31 二 | 7.78 | 7.80 | 7.72 | 7.83 | 7.67 | -1.03% | 0.74% | 90132 | 6964万 | 93.46 | 93.46 | 17.92 | 123 | 力合科创 | 2023-10-30 一 | 7.69 | 7.73 | 7.80 | 7.85 | 7.66 | 0.91% | 0.82% | 99252 | 7727万 | 94.42 | 94.43 | 18.1 | 124 | 力合科创 | 2023-10-27 五 | 7.62 | 7.68 | 7.73 | 7.77 | 7.62 | 0.65% | 0.93% | 112070 | 8627万 | 93.58 | 93.58 | 17.94 | 125 | 力合科创 | 2023-10-26 四 | 7.52 | 7.57 | 7.68 | 7.70 | 7.47 | 1.45% | 0.78% | 94251 | 7160万 | 92.97 | 92.97 | 17.82 | 126 | 力合科创 | 2023-10-25 三 | 7.63 | 7.60 | 7.57 | 7.70 | 7.56 | -0.39% | 1.00% | 120821 | 9206万 | 91.64 | 91.64 | 17.57 | 127 | 力合科创 | 2023-10-24 二 | 7.50 | 7.49 | 7.60 | 7.61 | 7.46 | 1.47% | 0.53% | 64245 | 4854万 | 92 | 92.01 | 17.64 | 128 | 力合科创 | 2023-10-23 一 | 7.70 | 7.71 | 7.49 | 7.71 | 7.45 | -2.85% | 0.64% | 77486 | 5865万 | 90.67 | 90.67 | 17.26 | 129 | 力合科创 | 2023-10-20 五 | 7.71 | 7.71 | 7.71 | 7.78 | 7.68 | 0.00% | 0.53% | 64698 | 5001万 | 93.33 | 93.34 | 17.77 | 130 | 力合科创 | 2023-10-19 四 | 7.72 | 7.77 | 7.71 | 7.83 | 7.71 | -0.77% | 0.59% | 71514 | 5554万 | 93.33 | 93.34 | 17.77 | 131 | 力合科创 | 2023-10-18 三 | 7.98 | 7.97 | 7.77 | 7.98 | 7.76 | -2.51% | 0.73% | 88573 | 6923万 | 94.06 | 94.06 | 17.91 | 132 | 力合科创 | 2023-10-17 二 | 8.03 | 8.03 | 7.97 | 8.05 | 7.93 | -0.75% | 0.56% | 67634 | 5390万 | 96.48 | 96.49 | 18.37 | 133 | 力合科创 | 2023-10-16 一 | 8.20 | 8.35 | 8.03 | 8.36 | 7.95 | -3.83% | 1.31% | 158536 | 12819万 | 97.21 | 97.21 | 18.51 | 134 | 力合科创 | 2023-10-13 五 | 8.41 | 8.47 | 8.35 | 8.42 | 8.33 | -1.42% | 0.49% | 58986 | 4933万 | 101.08 | 101.09 | 19.24 | 135 | 力合科创 | 2023-10-12 四 | 8.45 | 8.44 | 8.47 | 8.49 | 8.37 | 0.36% | 0.62% | 75490 | 6366万 | 102.53 | 102.54 | 19.52 | 136 | 力合科创 | 2023-10-11 三 | 8.50 | 8.48 | 8.44 | 8.58 | 8.38 | -0.47% | 0.97% | 117074 | 9935万 | 102.17 | 102.17 | 19.45 | 137 | 力合科创 | 2023-10-10 二 | 8.51 | 8.52 | 8.48 | 8.53 | 8.46 | -0.47% | 0.60% | 72388 | 6147万 | 102.66 | 102.66 | 19.54 | 138 | 力合科创 | 2023-10-09 一 | 8.49 | 8.53 | 8.52 | 8.65 | 8.46 | -0.12% | 0.71% | 86192 | 7339万 | 103.14 | 103.14 | 19.64 | 139 | 力合科创 | 2023-09-28 四 | 8.56 | 8.53 | 8.53 | 8.59 | 8.52 | 0.00% | 0.54% | 64920 | 5549万 | 103.26 | 103.26 | 19.66 | 140 | 力合科创 | 2023-09-27 三 | 8.41 | 8.44 | 8.53 | 8.57 | 8.38 | 1.07% | 0.64% | 77099 | 6555万 | 103.26 | 103.26 | 19.66 | 141 | 力合科创 | 2023-09-26 二 | 8.46 | 8.46 | 8.44 | 8.48 | 8.38 | -0.24% | 0.44% | 52899 | 4461万 | 102.17 | 102.17 | 19.45 | 142 | 力合科创 | 2023-09-25 一 | 8.54 | 8.58 | 8.46 | 8.61 | 8.44 | -1.40% | 0.71% | 85712 | 7284万 | 102.41 | 102.42 | 19.5 | 143 | 力合科创 | 2023-09-22 五 | 8.30 | 8.33 | 8.58 | 8.59 | 8.30 | 3.00% | 0.97% | 117958 | 10026万 | 103.87 | 103.87 | 19.77 | 144 | 力合科创 | 2023-09-21 四 | 8.31 | 8.36 | 8.33 | 8.50 | 8.31 | -0.36% | 0.76% | 91422 | 7686万 | 100.84 | 100.84 | 19.2 | 145 | 力合科创 | 2023-09-20 三 | 8.28 | 8.28 | 8.36 | 8.43 | 8.23 | 0.97% | 0.91% | 110326 | 9228万 | 101.2 | 101.21 | 19.27 | 146 | 力合科创 | 2023-09-19 二 | 8.48 | 8.51 | 8.28 | 8.53 | 8.26 | -2.70% | 1.11% | 134177 | 11223万 | 100.23 | 100.24 | 19.08 | 147 | 力合科创 | 2023-09-18 一 | 8.35 | 8.25 | 8.51 | 8.76 | 8.28 | 3.15% | 2.15% | 260422 | 22325万 | 103.02 | 103.02 | 19.61 | 148 | 力合科创 | 2023-09-15 五 | 8.16 | 8.14 | 8.25 | 8.28 | 8.14 | 1.35% | 0.94% | 113774 | 9335万 | 99.87 | 99.87 | 19.01 | 149 | 力合科创 | 2023-09-14 四 | 8.29 | 8.35 | 8.14 | 8.33 | 8.09 | -2.51% | 1.09% | 131524 | 10765万 | 98.54 | 98.54 | 18.76 | 150 | 力合科创 | 2023-09-13 三 | 8.49 | 8.59 | 8.35 | 8.53 | 8.25 | -2.79% | 1.78% | 215431 | 18084万 | 101.08 | 101.09 | 19.24 | 151 | 力合科创 | 2023-09-12 二 | 8.44 | 8.42 | 8.59 | 8.87 | 8.36 | 2.02% | 1.64% | 198303 | 17060万 | 103.99 | 103.99 | 19.8 | 152 | 力合科创 | 2023-09-11 一 | 8.37 | 8.35 | 8.42 | 8.48 | 8.25 | 0.84% | 0.59% | 70835 | 5935万 | 101.93 | 101.93 | 19.4 | 153 | 力合科创 | 2023-09-08 五 | 8.35 | 8.38 | 8.35 | 8.39 | 8.29 | -0.36% | 0.45% | 54211 | 4520万 | 101.08 | 101.09 | 19.24 | 154 | 力合科创 | 2023-09-07 四 | 8.53 | 8.54 | 8.38 | 8.53 | 8.36 | -1.87% | 0.46% | 55576 | 4677万 | 101.44 | 101.45 | 19.31 | 155 | 力合科创 | 2023-09-06 三 | 8.44 | 8.44 | 8.54 | 8.55 | 8.35 | 1.18% | 0.47% | 56998 | 4831万 | 103.38 | 103.39 | 19.68 | 156 | 力合科创 | 2023-09-05 二 | 8.49 | 8.51 | 8.44 | 8.51 | 8.41 | -0.82% | 0.44% | 53385 | 4515万 | 102.17 | 102.17 | 19.45 | 157 | 力合科创 | 2023-09-04 一 | 8.35 | 8.29 | 8.51 | 8.52 | 8.33 | 2.65% | 0.67% | 81616 | 6890万 | 103.02 | 103.02 | 19.61 | 158 | 力合科创 | 2023-09-01 五 | 8.42 | 8.42 | 8.29 | 8.50 | 8.25 | -1.54% | 0.62% | 75382 | 6279万 | 100.36 | 100.36 | 19.11 | 159 | 力合科创 | 2023-08-31 四 | 8.52 | 8.55 | 8.42 | 8.59 | 8.38 | -1.52% | 0.51% | 61678 | 5209万 | 101.93 | 101.93 | 19.4 | 160 | 力合科创 | 2023-08-30 三 | 8.56 | 8.56 | 8.55 | 8.67 | 8.50 | -0.12% | 0.61% | 73504 | 6300万 | 103.5 | 103.51 | 19.7 | 161 | 力合科创 | 2023-08-29 二 | 8.21 | 8.21 | 8.56 | 8.59 | 8.20 | 4.26% | 0.99% | 119327 | 10046万 | 103.62 | 103.63 | 19.73 | 162 | 力合科创 | 2023-08-28 一 | 8.65 | 8.17 | 8.21 | 8.65 | 8.17 | 0.49% | 1.02% | 124019 | 10410万 | 99.39 | 99.39 | 18.92 | 163 | 力合科创 | 2023-08-25 五 | 8.40 | 8.42 | 8.17 | 8.48 | 8.11 | -2.97% | 0.94% | 114050 | 9446万 | 98.9 | 98.91 | 18.83 | 164 | 力合科创 | 2023-08-23 三 | 8.75 | 8.73 | 8.44 | 8.78 | 8.43 | -3.32% | 0.74% | 90031 | 7703万 | 102.17 | 102.17 | 19.43 | 165 | 力合科创 | 2023-08-22 二 | 8.75 | 8.67 | 8.73 | 8.84 | 8.60 | 0.69% | 0.52% | 62686 | 5463万 | 105.68 | 105.69 | 20.1 |
|
行情刷新 | 流通股东
|