| 股票名称 | 代码 002261 | 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 | 拓维信息 | 2024-04-26 五 | 13.07 | 13.23 | 13.74 | 13.99 | 13.07 | 3.85% | 6.27% | 703423 | 95854万 | 154.25 | 172.21 | 1872.03 | 2 | 拓维信息 | 2024-04-25 四 | 13.32 | 13.48 | 13.23 | 13.69 | 13.20 | -1.85% | 3.32% | 372799 | 49773万 | 148.53 | 165.82 | -15.9 | 3 | 拓维信息 | 2024-04-24 三 | 13.07 | 12.97 | 13.48 | 13.56 | 12.97 | 3.93% | 3.65% | 410311 | 54630万 | 151.34 | 168.95 | -16.2 | 4 | 拓维信息 | 2024-04-23 二 | 12.97 | 12.91 | 12.97 | 13.21 | 12.92 | 0.46% | 2.21% | 248593 | 32375万 | 145.61 | 162.56 | -15.59 | 5 | 拓维信息 | 2024-04-22 一 | 12.76 | 13.22 | 12.91 | 13.19 | 12.59 | -2.34% | 2.76% | 309811 | 39985万 | 144.94 | 161.81 | -15.51 | 6 | 拓维信息 | 2024-04-19 五 | 13.52 | 13.52 | 13.22 | 13.63 | 13.18 | -2.22% | 2.83% | 318128 | 42395万 | 148.42 | 165.69 | -15.89 | 7 | 拓维信息 | 2024-04-18 四 | 13.53 | 13.60 | 13.52 | 13.84 | 13.28 | -0.59% | 3.58% | 401847 | 54579万 | 151.78 | 169.45 | -16.25 | 8 | 拓维信息 | 2024-04-17 三 | 13.01 | 12.81 | 13.60 | 13.70 | 13.01 | 6.17% | 4.14% | 464746 | 62728万 | 152.68 | 170.45 | -16.34 | 9 | 拓维信息 | 2024-04-16 二 | 13.59 | 13.78 | 12.81 | 13.79 | 12.80 | -7.04% | 4.61% | 517140 | 68005万 | 143.81 | 160.55 | -15.39 | 10 | 拓维信息 | 2024-04-15 一 | 14.08 | 14.23 | 13.78 | 14.39 | 13.49 | -3.16% | 4.20% | 471800 | 65340万 | 154.7 | 172.71 | -16.56 | 11 | 拓维信息 | 2024-04-12 五 | 14.48 | 14.45 | 14.23 | 14.64 | 14.20 | -1.52% | 3.02% | 339578 | 48841万 | 159.76 | 178.35 | -17.1 | 12 | 拓维信息 | 2024-04-11 四 | 14.15 | 14.32 | 14.45 | 14.82 | 14.11 | 0.91% | 3.79% | 425875 | 61964万 | 162.23 | 181.11 | -17.36 | 13 | 拓维信息 | 2024-04-10 三 | 14.59 | 14.70 | 14.32 | 14.86 | 14.24 | -2.59% | 3.53% | 396286 | 57485万 | 160.77 | 179.48 | -17.21 | 14 | 拓维信息 | 2024-04-09 二 | 14.74 | 14.92 | 14.70 | 14.87 | 14.43 | -1.47% | 3.77% | 423774 | 61858万 | 165.03 | 184.24 | -17.66 | 15 | 拓维信息 | 2024-04-08 一 | 14.66 | 14.69 | 14.92 | 15.28 | 14.50 | 1.57% | 5.79% | 650098 | 97111万 | 167.5 | 187 | -17.93 | 16 | 拓维信息 | 2024-04-03 三 | 15.00 | 15.08 | 14.69 | 15.01 | 14.53 | -2.59% | 3.14% | 352207 | 51844万 | 164.92 | 184.12 | -17.65 | 17 | 拓维信息 | 2024-04-02 二 | 15.56 | 15.58 | 15.08 | 15.57 | 14.93 | -3.21% | 4.40% | 494157 | 74958万 | 169.3 | 189.08 | -18.13 | 18 | 拓维信息 | 2024-04-01 一 | 15.32 | 15.00 | 15.58 | 15.62 | 15.23 | 3.87% | 5.11% | 573667 | 88800万 | 174.91 | 195.35 | -18.73 | 19 | 拓维信息 | 2024-03-29 五 | 15.11 | 15.21 | 15.00 | 15.15 | 14.71 | -1.38% | 4.03% | 452223 | 67431万 | 168.4 | 188.08 | -18.03 | 20 | 拓维信息 | 2024-03-28 四 | 14.46 | 14.46 | 15.21 | 15.43 | 14.46 | 5.19% | 6.59% | 739981 | 111358万 | 170.76 | 190.71 | -18.29 | 21 | 拓维信息 | 2024-03-27 三 | 15.44 | 15.49 | 14.46 | 15.48 | 14.45 | -6.65% | 6.02% | 676110 | 100236万 | 162.34 | 181.31 | -17.38 | 22 | 拓维信息 | 2024-03-26 二 | 15.82 | 15.95 | 15.49 | 16.28 | 15.37 | -2.88% | 6.33% | 711145 | 111877万 | 173.9 | 194.22 | -18.62 | 23 | 拓维信息 | 2024-03-25 一 | 16.51 | 16.50 | 15.95 | 16.86 | 15.93 | -3.33% | 5.99% | 672471 | 110721万 | 179.07 | 199.99 | -19.17 | 24 | 拓维信息 | 2024-03-22 五 | 16.89 | 16.89 | 16.50 | 16.89 | 16.31 | -2.31% | 6.72% | 754852 | 125163万 | 185.24 | 206.89 | -19.84 | 25 | 拓维信息 | 2024-03-21 四 | 16.88 | 16.88 | 16.89 | 17.18 | 16.84 | 0.06% | 5.74% | 644248 | 109240万 | 189.62 | 211.78 | -20.3 | 26 | 拓维信息 | 2024-03-20 三 | 16.80 | 16.99 | 16.88 | 17.04 | 16.66 | -0.65% | 6.84% | 768074 | 129534万 | 189.51 | 211.65 | -20.29 | 27 | 拓维信息 | 2024-03-19 二 | 16.80 | 16.95 | 16.99 | 17.42 | 16.70 | 0.24% | 9.66% | 1084057 | 185132万 | 190.74 | 213.03 | -20.42 | 28 | 拓维信息 | 2024-03-18 一 | 16.74 | 16.72 | 16.95 | 17.16 | 16.62 | 1.38% | 8.42% | 945138 | 159822万 | 190.29 | 212.53 | -20.38 | 29 | 拓维信息 | 2024-03-15 五 | 16.60 | 16.76 | 16.72 | 16.80 | 16.22 | -0.24% | 7.56% | 848537 | 140123万 | 187.71 | 209.64 | -20.1 | 30 | 拓维信息 | 2024-03-14 四 | 16.60 | 17.00 | 16.76 | 17.29 | 16.38 | -1.41% | 9.73% | 1092053 | 183535万 | 188.16 | 210.15 | -20.15 | 31 | 拓维信息 | 2024-03-08 五 | 15.20 | 15.31 | 15.43 | 15.53 | 15.06 | 0.78% | 5.62% | 630548 | 96657万 | 173.23 | 193.47 | -18.55 | 32 | 拓维信息 | 2024-03-07 四 | 15.68 | 15.59 | 15.31 | 16.18 | 15.29 | -1.80% | 7.77% | 872153 | 137382万 | 171.88 | 191.97 | -18.41 | 33 | 拓维信息 | 2024-03-06 三 | 15.38 | 15.73 | 15.59 | 15.83 | 15.32 | -0.89% | 6.53% | 733517 | 114088万 | 175.02 | 195.48 | -18.74 | 34 | 拓维信息 | 2024-03-05 二 | 15.66 | 16.02 | 15.73 | 16.36 | 15.54 | -1.81% | 10.55% | 1184566 | 188062万 | 176.6 | 197.23 | -18.91 | 35 | 拓维信息 | 2024-03-04 一 | 16.23 | 15.66 | 16.02 | 16.35 | 15.51 | 2.30% | 13.11% | 1471896 | 235141万 | 179.85 | 200.87 | -19.26 | 36 | 拓维信息 | 2024-03-01 五 | 15.00 | 14.88 | 15.66 | 15.86 | 14.87 | 5.24% | 12.06% | 1353435 | 209304万 | 175.81 | 196.35 | -18.83 | 37 | 拓维信息 | 2024-02-29 四 | 14.00 | 14.18 | 14.88 | 14.90 | 13.91 | 4.94% | 8.12% | 911894 | 133659万 | 167.05 | 186.57 | -17.89 | 38 | 拓维信息 | 2024-02-28 三 | 15.30 | 15.45 | 14.18 | 15.53 | 14.03 | -8.22% | 12.55% | 1408597 | 210872万 | 159.19 | 177.8 | -17.05 | 39 | 拓维信息 | 2024-02-27 二 | 14.30 | 14.48 | 15.45 | 15.46 | 14.20 | 6.70% | 11.72% | 1315324 | 195307万 | 173.45 | 193.72 | -18.57 | 40 | 拓维信息 | 2024-02-26 一 | 14.42 | 14.39 | 14.48 | 14.92 | 14.12 | 0.63% | 9.87% | 1107848 | 161163万 | 162.56 | 181.56 | -17.41 | 41 | 拓维信息 | 2024-02-23 五 | 14.28 | 14.11 | 14.39 | 14.40 | 13.85 | 1.98% | 10.65% | 1195751 | 169565万 | 161.55 | 180.43 | -17.3 | 42 | 拓维信息 | 2024-02-22 四 | 13.55 | 13.21 | 14.11 | 14.35 | 13.41 | 6.81% | 11.94% | 1340345 | 186076万 | 158.41 | 176.92 | -16.96 | 43 | 拓维信息 | 2024-02-21 三 | 13.12 | 13.31 | 13.21 | 13.57 | 13.02 | -0.75% | 7.97% | 895084 | 119287万 | 148.3 | 165.63 | -15.88 | 44 | 拓维信息 | 2024-02-20 二 | 13.45 | 12.96 | 13.31 | 13.71 | 12.83 | 2.70% | 11.67% | 1309971 | 175051万 | 149.43 | 166.89 | -16 | 45 | 拓维信息 | 2024-02-19 一 | 12.55 | 11.78 | 12.96 | 12.96 | 12.47 | 10.02% | 4.63% | 519440 | 66618万 | 145.5 | 162.5 | -15.58 | 46 | 拓维信息 | 2024-02-08 四 | 11.22 | 11.18 | 11.78 | 11.84 | 11.22 | 5.37% | 5.11% | 573910 | 67053万 | 132.25 | 147.7 | -14.16 | 47 | 拓维信息 | 2024-02-07 三 | 10.68 | 10.58 | 11.18 | 11.54 | 10.57 | 5.67% | 5.86% | 657798 | 73614万 | 125.51 | 140.18 | -13.44 | 48 | 拓维信息 | 2024-02-06 二 | 9.87 | 10.06 | 10.58 | 10.75 | 9.65 | 5.17% | 4.46% | 500710 | 51395万 | 118.78 | 132.66 | -12.72 | 49 | 拓维信息 | 2024-02-05 一 | 10.85 | 10.99 | 10.06 | 10.98 | 9.90 | -8.46% | 4.61% | 517976 | 53304万 | 112.94 | 126.14 | -12.09 | 50 | 拓维信息 | 2024-02-02 五 | 11.66 | 11.65 | 10.99 | 11.85 | 10.51 | -5.67% | 4.22% | 473314 | 52773万 | 123.38 | 137.8 | -13.21 | 51 | 拓维信息 | 2024-02-01 四 | 11.50 | 11.53 | 11.65 | 12.05 | 11.38 | 1.04% | 3.34% | 375379 | 43921万 | 130.79 | 146.07 | -14.01 | 52 | 拓维信息 | 2024-01-31 三 | 12.20 | 12.23 | 11.53 | 12.38 | 11.52 | -5.72% | 3.36% | 377702 | 44838万 | 129.44 | 144.57 | -13.86 | 53 | 拓维信息 | 2024-01-30 二 | 12.65 | 12.69 | 12.23 | 12.84 | 12.22 | -3.62% | 2.43% | 273270 | 34109万 | 137.3 | 153.35 | -14.7 | 54 | 拓维信息 | 2024-01-29 一 | 13.18 | 13.20 | 12.69 | 13.34 | 12.67 | -3.86% | 2.50% | 280450 | 36079万 | 142.47 | 159.11 | -15.26 | 55 | 拓维信息 | 2024-01-26 五 | 13.30 | 13.41 | 13.20 | 13.55 | 13.16 | -1.57% | 3.01% | 338009 | 45056万 | 148.19 | 165.51 | -15.87 | 56 | 拓维信息 | 2024-01-25 四 | 12.95 | 12.90 | 13.41 | 13.48 | 12.74 | 3.95% | 4.49% | 504041 | 66748万 | 150.55 | 168.14 | -16.12 | 57 | 拓维信息 | 2024-01-24 三 | 12.95 | 12.95 | 12.90 | 13.14 | 12.43 | -0.39% | 3.07% | 345095 | 44041万 | 144.82 | 161.75 | -15.51 | 58 | 拓维信息 | 2024-01-23 二 | 12.50 | 12.56 | 12.95 | 13.03 | 12.42 | 3.11% | 3.71% | 416169 | 53397万 | 145.39 | 162.37 | -15.57 | 59 | 拓维信息 | 2024-01-22 一 | 13.30 | 13.30 | 12.56 | 13.39 | 12.42 | -5.56% | 3.57% | 401249 | 51689万 | 141.01 | 157.48 | -15.1 | 60 | 拓维信息 | 2024-01-19 五 | 13.79 | 13.83 | 13.30 | 13.79 | 13.30 | -3.83% | 3.33% | 373724 | 50415万 | 149.32 | 166.76 | -15.99 | 61 | 拓维信息 | 2024-01-18 四 | 13.47 | 13.71 | 13.83 | 13.86 | 13.24 | 0.88% | 3.65% | 410108 | 55428万 | 155.27 | 173.41 | -16.63 | 62 | 拓维信息 | 2024-01-17 三 | 13.86 | 13.91 | 13.71 | 14.10 | 13.71 | -1.44% | 2.52% | 283045 | 39349万 | 153.92 | 171.9 | -16.48 | 63 | 拓维信息 | 2024-01-16 二 | 14.11 | 14.06 | 13.91 | 14.19 | 13.66 | -1.07% | 2.46% | 275937 | 38146万 | 156.16 | 174.41 | -16.72 | 64 | 拓维信息 | 2024-01-15 一 | 14.00 | 14.04 | 14.06 | 14.22 | 13.86 | 0.14% | 2.16% | 242565 | 34147万 | 157.85 | 176.29 | -16.9 | 65 | 拓维信息 | 2024-01-12 五 | 14.29 | 14.38 | 14.04 | 14.54 | 14.01 | -2.36% | 3.38% | 379619 | 54041万 | 157.62 | 176.04 | -16.88 | 66 | 拓维信息 | 2024-01-11 四 | 13.55 | 13.54 | 14.38 | 14.50 | 13.55 | 6.20% | 5.92% | 664844 | 94087万 | 161.44 | 180.3 | -17.29 | 67 | 拓维信息 | 2024-01-10 三 | 13.91 | 13.98 | 13.54 | 13.91 | 13.50 | -3.15% | 2.94% | 330364 | 44982万 | 152.01 | 169.77 | -16.28 | 68 | 拓维信息 | 2024-01-09 二 | 14.28 | 14.19 | 13.98 | 14.39 | 13.87 | -1.48% | 3.19% | 357864 | 50346万 | 156.95 | 175.29 | -16.81 | 69 | 拓维信息 | 2024-01-08 一 | 14.40 | 14.65 | 14.19 | 14.57 | 14.18 | -3.14% | 2.29% | 257105 | 36878万 | 159.31 | 177.92 | -17.06 | 70 | 拓维信息 | 2024-01-05 五 | 15.00 | 15.17 | 14.65 | 15.03 | 14.51 | -3.43% | 3.51% | 394155 | 58292万 | 164.47 | 183.69 | -17.61 | 71 | 拓维信息 | 2024-01-04 四 | 14.82 | 14.83 | 15.17 | 15.47 | 14.59 | 2.29% | 5.90% | 662789 | 100539万 | 170.31 | 190.21 | -18.24 | 72 | 拓维信息 | 2024-01-03 三 | 14.72 | 14.74 | 14.83 | 14.99 | 14.55 | 0.61% | 2.67% | 299836 | 44301万 | 166.49 | 185.95 | -17.83 | 73 | 拓维信息 | 2024-01-02 二 | 14.96 | 15.04 | 14.74 | 15.06 | 14.73 | -1.99% | 2.57% | 288832 | 42892万 | 165.48 | 184.82 | -17.72 | 74 | 拓维信息 | 2023-12-29 五 | 14.70 | 14.77 | 15.04 | 15.10 | 14.68 | 1.83% | 3.64% | 408963 | 61213万 | 168.85 | 188.58 | -18.08 | 75 | 拓维信息 | 2023-12-28 四 | 14.54 | 14.62 | 14.77 | 14.89 | 14.38 | 1.03% | 3.89% | 437050 | 64094万 | 165.82 | 185.19 | -17.76 | 76 | 拓维信息 | 2023-12-27 三 | 14.25 | 14.17 | 14.62 | 14.76 | 14.25 | 3.18% | 4.12% | 462041 | 67185万 | 164.13 | 183.31 | -17.58 | 77 | 拓维信息 | 2023-12-26 二 | 14.70 | 14.70 | 14.17 | 14.75 | 14.11 | -3.61% | 3.11% | 349361 | 49923万 | 159.08 | 177.67 | -17.03 | 78 | 拓维信息 | 2023-12-25 一 | 14.60 | 14.66 | 14.70 | 14.89 | 14.51 | 0.27% | 2.14% | 240435 | 35382万 | 165.03 | 184.32 | -17.67 | 79 | 拓维信息 | 2023-12-22 五 | 15.30 | 15.39 | 14.66 | 15.40 | 14.60 | -4.74% | 4.27% | 479334 | 71514万 | 164.58 | 183.82 | -17.62 | 80 | 拓维信息 | 2023-12-21 四 | 15.01 | 15.11 | 15.39 | 15.47 | 14.80 | 1.85% | 4.13% | 463108 | 70122万 | 172.78 | 192.97 | -18.5 | 81 | 拓维信息 | 2023-12-20 三 | 15.92 | 15.90 | 15.11 | 15.97 | 15.06 | -4.97% | 4.24% | 476539 | 73089万 | 169.64 | 189.46 | -18.16 | 82 | 拓维信息 | 2023-12-19 二 | 15.82 | 15.82 | 15.90 | 15.99 | 15.64 | 0.51% | 2.20% | 246900 | 39162万 | 178.5 | 199.36 | -19.11 | 83 | 拓维信息 | 2023-12-18 一 | 16.18 | 16.22 | 15.82 | 16.22 | 15.76 | -2.47% | 2.81% | 315264 | 50309万 | 177.61 | 198.36 | -19.02 | 84 | 拓维信息 | 2023-12-15 五 | 16.27 | 16.29 | 16.22 | 16.38 | 16.13 | -0.43% | 2.38% | 266656 | 43350万 | 182.1 | 203.38 | -19.5 | 85 | 拓维信息 | 2023-12-14 四 | 16.61 | 16.57 | 16.29 | 16.77 | 16.28 | -1.69% | 3.16% | 354210 | 58299万 | 182.88 | 204.25 | -19.58 | 86 | 拓维信息 | 2023-12-13 三 | 16.81 | 16.90 | 16.57 | 16.88 | 16.56 | -1.95% | 2.95% | 330930 | 55297万 | 186.03 | 207.76 | -19.92 | 87 | 拓维信息 | 2023-12-12 二 | 17.00 | 16.97 | 16.90 | 17.05 | 16.84 | -0.41% | 3.28% | 368389 | 62371万 | 189.73 | 211.9 | -20.32 | 88 | 拓维信息 | 2023-12-11 一 | 16.99 | 16.93 | 16.97 | 17.05 | 16.68 | 0.24% | 4.10% | 459852 | 77610万 | 190.52 | 212.78 | -20.4 | 89 | 拓维信息 | 2023-12-08 五 | 16.55 | 16.53 | 16.93 | 17.09 | 16.54 | 2.42% | 6.11% | 686178 | 115813万 | 190.07 | 212.28 | -20.35 | 90 | 拓维信息 | 2023-12-07 四 | 16.30 | 16.27 | 16.53 | 16.63 | 16.30 | 1.60% | 3.64% | 408490 | 67413万 | 185.58 | 207.26 | -19.87 | 91 | 拓维信息 | 2023-12-06 三 | 16.18 | 16.26 | 16.27 | 16.42 | 16.00 | 0.06% | 2.85% | 319924 | 52006万 | 182.66 | 204 | -19.56 | 92 | 拓维信息 | 2023-12-05 二 | 16.80 | 16.83 | 16.26 | 16.81 | 16.25 | -3.39% | 3.99% | 447915 | 73646万 | 182.55 | 203.88 | -19.55 | 93 | 拓维信息 | 2023-12-04 一 | 16.94 | 16.94 | 16.83 | 17.18 | 16.82 | -0.65% | 4.64% | 519834 | 88348万 | 188.74 | 211.02 | -20.23 | 94 | 拓维信息 | 2023-12-01 五 | 16.49 | 16.50 | 16.94 | 16.97 | 16.37 | 2.67% | 5.03% | 564305 | 94755万 | 189.98 | 212.4 | -20.36 | 95 | 拓维信息 | 2023-11-30 四 | 16.85 | 16.84 | 16.50 | 16.86 | 16.30 | -2.02% | 3.98% | 445820 | 73583万 | 185.04 | 206.89 | -19.84 | 96 | 拓维信息 | 2023-11-29 三 | 16.78 | 16.80 | 16.84 | 16.96 | 16.58 | 0.24% | 3.40% | 381559 | 64097万 | 188.85 | 211.15 | -20.24 | 97 | 拓维信息 | 2023-11-28 二 | 16.93 | 16.92 | 16.80 | 16.99 | 16.60 | -0.71% | 3.26% | 366031 | 61385万 | 188.41 | 210.65 | -20.2 | 98 | 拓维信息 | 2023-11-27 一 | 16.75 | 16.83 | 16.92 | 17.12 | 16.65 | 0.53% | 3.41% | 382316 | 64821万 | 189.75 | 212.15 | -20.34 | 99 | 拓维信息 | 2023-11-24 五 | 17.45 | 17.50 | 16.83 | 17.46 | 16.80 | -3.83% | 5.59% | 626766 | 106522万 | 188.74 | 211.02 | -20.23 | 100 | 拓维信息 | 2023-11-23 四 | 17.35 | 17.41 | 17.50 | 17.52 | 16.87 | 0.52% | 5.87% | 658266 | 113433万 | 196.26 | 219.42 | -21.04 | 101 | 拓维信息 | 2023-11-22 三 | 17.68 | 17.81 | 17.41 | 17.92 | 17.40 | -2.25% | 5.59% | 626416 | 110369万 | 195.25 | 218.3 | -20.93 | 102 | 拓维信息 | 2023-11-21 二 | 18.33 | 18.31 | 17.81 | 18.34 | 17.65 | -2.73% | 8.79% | 985718 | 176640万 | 199.73 | 223.31 | -21.41 | 103 | 拓维信息 | 2023-11-20 一 | 18.45 | 18.43 | 18.31 | 18.49 | 18.01 | -0.65% | 7.77% | 871617 | 159010万 | 205.34 | 229.58 | -22.01 | 104 | 拓维信息 | 2023-11-17 五 | 18.21 | 18.33 | 18.43 | 18.49 | 18.08 | 0.55% | 11.10% | 1245133 | 228013万 | 206.69 | 231.09 | -22.16 | 105 | 拓维信息 | 2023-11-16 四 | 17.64 | 17.80 | 18.33 | 19.13 | 17.52 | 2.98% | 16.84% | 1888943 | 350500万 | 205.56 | 229.83 | -22.04 | 106 | 拓维信息 | 2023-11-15 三 | 18.39 | 18.24 | 17.80 | 18.39 | 17.76 | -2.41% | 10.87% | 1218554 | 218765万 | 199.62 | 223.19 | -21.4 | 107 | 拓维信息 | 2023-11-14 二 | 17.55 | 17.65 | 18.24 | 18.44 | 17.48 | 3.34% | 13.68% | 1534121 | 277235万 | 204.56 | 228.7 | -21.93 | 108 | 拓维信息 | 2023-11-13 一 | 17.15 | 17.13 | 17.65 | 17.83 | 17.15 | 3.04% | 9.22% | 1034321 | 181417万 | 197.94 | 221.31 | -21.22 | 109 | 拓维信息 | 2023-11-10 五 | 17.48 | 18.00 | 17.13 | 17.66 | 17.08 | -4.83% | 9.78% | 1096612 | 189439万 | 192.11 | 214.79 | -20.59 | 110 | 拓维信息 | 2023-11-09 四 | 17.21 | 17.38 | 18.00 | 18.43 | 17.01 | 3.57% | 15.85% | 1777556 | 315197万 | 201.86 | 225.69 | -21.64 | 111 | 拓维信息 | 2023-11-08 三 | 17.60 | 17.32 | 17.38 | 17.88 | 17.00 | 0.35% | 13.45% | 1508028 | 262962万 | 194.91 | 217.92 | -20.89 | 112 | 拓维信息 | 2023-11-07 二 | 16.64 | 16.79 | 17.32 | 17.38 | 16.56 | 3.16% | 11.37% | 1275509 | 217694万 | 194.24 | 217.17 | -20.82 | 113 | 拓维信息 | 2023-11-06 一 | 16.22 | 16.20 | 16.79 | 16.83 | 16.21 | 3.64% | 7.05% | 790879 | 131543万 | 188.29 | 210.52 | -20.18 | 114 | 拓维信息 | 2023-11-03 五 | 16.25 | 16.08 | 16.20 | 16.26 | 16.01 | 0.75% | 4.65% | 521008 | 84222万 | 181.68 | 203.12 | -19.48 | 115 | 拓维信息 | 2023-11-02 四 | 16.31 | 16.40 | 16.08 | 16.54 | 16.05 | -1.95% | 5.25% | 589051 | 95626万 | 180.33 | 201.62 | -19.33 | 116 | 拓维信息 | 2023-11-01 三 | 16.69 | 16.89 | 16.40 | 16.98 | 16.38 | -2.90% | 5.78% | 647754 | 107675万 | 183.92 | 205.63 | -19.72 | 117 | 拓维信息 | 2023-10-31 二 | 17.29 | 17.28 | 16.89 | 17.29 | 16.62 | -2.26% | 7.02% | 787095 | 133116万 | 189.42 | 211.78 | -20.3 | 118 | 拓维信息 | 2023-10-30 一 | 16.60 | 16.73 | 17.28 | 17.45 | 16.51 | 3.29% | 9.43% | 1057391 | 180556万 | 193.79 | 216.67 | -20.77 | 119 | 拓维信息 | 2023-10-27 五 | 16.70 | 16.92 | 16.73 | 16.89 | 16.51 | -1.12% | 6.67% | 747507 | 124545万 | 187.62 | 209.77 | -20.32 | 120 | 拓维信息 | 2023-10-26 四 | 16.85 | 17.05 | 16.92 | 17.40 | 16.66 | -0.76% | 9.81% | 1100327 | 187114万 | 189.75 | 212.15 | -20.55 | 121 | 拓维信息 | 2023-10-25 三 | 16.30 | 16.23 | 17.05 | 17.27 | 16.10 | 5.05% | 11.22% | 1258728 | 213134万 | 191.21 | 213.78 | -20.71 | 122 | 拓维信息 | 2023-10-24 二 | 16.05 | 16.05 | 16.23 | 16.52 | 15.71 | 1.12% | 9.12% | 1022894 | 165703万 | 182.01 | 203.5 | -19.72 | 123 | 拓维信息 | 2023-10-23 一 | 16.81 | 17.09 | 16.05 | 16.94 | 15.82 | -6.09% | 11.03% | 1237287 | 200617万 | 180 | 201.24 | -19.5 | 124 | 拓维信息 | 2023-10-20 五 | 18.00 | 18.68 | 17.09 | 18.09 | 16.81 | -8.51% | 14.06% | 1576695 | 273956万 | 191.66 | 214.28 | -20.76 | 125 | 拓维信息 | 2023-10-19 四 | 19.51 | 20.06 | 18.68 | 19.97 | 18.62 | -6.88% | 17.15% | 1923731 | 369484万 | 209.49 | 234.22 | -22.69 | 126 | 拓维信息 | 2023-10-18 三 | 19.80 | 19.12 | 20.06 | 20.45 | 19.40 | 4.92% | 20.35% | 2282567 | 454796万 | 224.97 | 251.52 | -24.37 | 127 | 拓维信息 | 2023-10-17 二 | 20.35 | 19.75 | 19.12 | 20.50 | 19.08 | -3.19% | 15.85% | 1777185 | 348532万 | 214.42 | 239.74 | -23.23 | 128 | 拓维信息 | 2023-10-16 一 | 18.63 | 18.85 | 19.75 | 19.85 | 18.50 | 4.77% | 18.37% | 2059899 | 402103万 | 221.49 | 247.64 | -23.99 | 129 | 拓维信息 | 2023-10-13 五 | 19.02 | 19.16 | 18.85 | 19.34 | 18.71 | -1.62% | 11.37% | 1274553 | 242034万 | 211.4 | 236.35 | -22.9 | 130 | 拓维信息 | 2023-10-12 四 | 19.52 | 19.31 | 19.16 | 19.80 | 19.00 | -0.78% | 11.70% | 1311711 | 253482万 | 214.87 | 240.24 | -23.27 | 131 | 拓维信息 | 2023-10-11 三 | 19.30 | 19.65 | 19.31 | 20.10 | 19.19 | -1.73% | 18.17% | 2037869 | 398170万 | 216.55 | 242.12 | -23.46 | 132 | 拓维信息 | 2023-10-10 二 | 18.85 | 18.86 | 19.65 | 20.39 | 18.59 | 4.19% | 23.85% | 2674170 | 521301万 | 220.37 | 246.38 | -23.87 | 133 | 拓维信息 | 2023-10-09 一 | 17.78 | 17.82 | 18.86 | 18.90 | 17.71 | 5.84% | 15.27% | 1712400 | 316787万 | 211.51 | 236.48 | -22.91 | 134 | 拓维信息 | 2023-09-28 四 | 17.77 | 17.77 | 17.82 | 17.98 | 17.46 | 0.28% | 9.75% | 1093521 | 193766万 | 199.85 | 223.44 | -21.65 | 135 | 拓维信息 | 2023-09-27 三 | 17.92 | 18.08 | 17.77 | 18.35 | 17.65 | -1.71% | 11.17% | 1253148 | 225305万 | 199.28 | 222.81 | -21.59 | 136 | 拓维信息 | 2023-09-26 二 | 18.44 | 18.81 | 18.08 | 18.64 | 17.85 | -3.88% | 13.50% | 1513989 | 275554万 | 202.76 | 226.7 | -21.96 | 137 | 拓维信息 | 2023-09-25 一 | 19.07 | 18.99 | 18.81 | 19.47 | 18.66 | -0.95% | 18.88% | 2117279 | 401902万 | 210.95 | 235.85 | -22.85 | 138 | 拓维信息 | 2023-09-22 五 | 18.10 | 18.30 | 18.99 | 19.20 | 17.86 | 3.77% | 22.15% | 2484523 | 463597万 | 212.97 | 238.11 | -23.07 | 139 | 拓维信息 | 2023-09-21 四 | 17.48 | 18.17 | 18.30 | 18.47 | 17.34 | 0.72% | 18.64% | 2090077 | 377156万 | 205.23 | 229.46 | -22.23 | 140 | 拓维信息 | 2023-09-20 三 | 17.82 | 16.96 | 18.17 | 18.66 | 17.82 | 7.13% | 23.99% | 2690445 | 493796万 | 203.77 | 227.83 | -22.07 | 141 | 拓维信息 | 2023-09-19 二 | 17.40 | 17.63 | 16.96 | 17.55 | 16.92 | -3.80% | 9.16% | 1027301 | 176147万 | 190.2 | 212.65 | -20.6 | 142 | 拓维信息 | 2023-09-18 一 | 17.27 | 17.56 | 17.63 | 18.08 | 17.26 | 0.40% | 8.65% | 969592 | 171721万 | 197.71 | 221.05 | -21.42 | 143 | 拓维信息 | 2023-09-15 五 | 18.18 | 18.20 | 17.56 | 18.55 | 17.40 | -3.52% | 11.51% | 1290424 | 231157万 | 196.93 | 220.18 | -21.33 | 144 | 拓维信息 | 2023-09-14 四 | 18.14 | 18.38 | 18.20 | 18.57 | 18.03 | -0.98% | 9.37% | 1050794 | 192146万 | 204.11 | 228.2 | -22.11 | 145 | 拓维信息 | 2023-09-13 三 | 18.55 | 19.22 | 18.38 | 18.75 | 17.78 | -4.37% | 18.28% | 2049961 | 375308万 | 206.13 | 230.46 | -22.33 | 146 | 拓维信息 | 2023-09-12 二 | 18.41 | 18.41 | 19.22 | 19.59 | 18.40 | 4.40% | 24.37% | 2732934 | 523472万 | 215.55 | 240.99 | -23.35 | 147 | 拓维信息 | 2023-09-11 一 | 18.06 | 18.21 | 18.41 | 18.90 | 17.81 | 1.10% | 16.44% | 1844062 | 337047万 | 206.46 | 230.83 | -22.36 | 148 | 拓维信息 | 2023-09-08 五 | 18.24 | 18.40 | 18.21 | 19.00 | 18.00 | -1.03% | 18.70% | 2096745 | 388737万 | 204.22 | 228.33 | -22.12 | 149 | 拓维信息 | 2023-09-07 四 | 18.30 | 19.05 | 18.40 | 19.46 | 18.30 | -3.41% | 16.39% | 1837598 | 343471万 | 206.35 | 230.71 | -22.35 | 150 | 拓维信息 | 2023-09-06 三 | 18.32 | 18.32 | 19.05 | 19.17 | 18.24 | 3.98% | 21.53% | 2414495 | 451709万 | 213.64 | 238.86 | -23.14 | 151 | 拓维信息 | 2023-09-05 二 | 18.79 | 18.70 | 18.32 | 19.93 | 18.25 | -2.03% | 31.01% | 3477354 | 666298万 | 205.45 | 229.71 | -22.25 | 152 | 拓维信息 | 2023-09-04 一 | 17.30 | 17.00 | 18.70 | 18.70 | 16.91 | 10.00% | 25.18% | 2823938 | 502403万 | 209.71 | 234.47 | -22.72 | 153 | 拓维信息 | 2023-09-01 五 | 16.71 | 16.79 | 17.00 | 17.13 | 16.58 | 1.25% | 14.81% | 1661322 | 281058万 | 190.65 | 213.16 | -20.65 | 154 | 拓维信息 | 2023-08-31 四 | 17.01 | 16.32 | 16.79 | 17.48 | 16.75 | 2.88% | 24.11% | 2703598 | 459743万 | 188.29 | 210.52 | -20.4 | 155 | 拓维信息 | 2023-08-30 三 | 15.11 | 14.84 | 16.32 | 16.32 | 15.11 | 9.97% | 8.26% | 925875 | 147669万 | 183.02 | 204.63 | -19.82 | 156 | 拓维信息 | 2023-08-29 二 | 14.32 | 14.33 | 14.84 | 14.91 | 14.15 | 3.56% | 7.95% | 891723 | 130818万 | 166.43 | 186.07 | -18.03 | 157 | 拓维信息 | 2023-08-28 一 | 15.08 | 14.18 | 14.33 | 15.09 | 14.30 | 1.06% | 7.12% | 798849 | 116460万 | 160.71 | 179.68 | -17.41 | 158 | 拓维信息 | 2023-08-25 五 | 15.00 | 15.31 | 14.18 | 15.00 | 14.05 | -7.38% | 9.29% | 1041593 | 149673万 | 159.02 | 177.8 | -17.22 | 159 | 拓维信息 | 2023-08-23 三 | 16.10 | 16.42 | 15.40 | 16.16 | 15.38 | -6.21% | 10.35% | 1160804 | 181951万 | 172.71 | 193.09 | -18.71 | 160 | 拓维信息 | 2023-08-22 二 | 15.92 | 15.57 | 16.42 | 16.50 | 15.48 | 5.46% | 14.47% | 1622265 | 261074万 | 184.14 | 205.88 | -19.95 |
|
行情刷新 | 流通股东
|