| 股票名称 | 代码 002355 | 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 | 兴民智通 | 2024-05-20 一 | 4.57 | 4.58 | 4.53 | 4.60 | 4.49 | -1.09% | 3.49% | 215449 | 9762万 | 28 | 28.11 | -8.59 | 2 | 兴民智通 | 2024-05-17 五 | 4.40 | 4.42 | 4.58 | 4.70 | 4.36 | 3.62% | 5.96% | 368150 | 16767万 | 28.31 | 28.42 | -8.68 | 3 | 兴民智通 | 2024-05-16 四 | 4.32 | 4.35 | 4.42 | 4.56 | 4.32 | 1.61% | 3.57% | 220412 | 9810万 | 27.32 | 27.43 | -8.38 | 4 | 兴民智通 | 2024-05-15 三 | 4.37 | 4.46 | 4.35 | 4.46 | 4.34 | -2.47% | 3.34% | 206236 | 9027万 | 26.89 | 26.99 | -8.25 | 5 | 兴民智通 | 2024-05-14 二 | 4.24 | 4.23 | 4.46 | 4.65 | 4.24 | 5.44% | 5.52% | 341350 | 15182万 | 27.57 | 27.68 | -8.46 | 6 | 兴民智通 | 2024-05-13 一 | 4.34 | 4.41 | 4.23 | 4.35 | 4.21 | -4.08% | 3.03% | 187210 | 7996万 | 26.15 | 26.25 | -8.02 | 7 | 兴民智通 | 2024-05-10 五 | 4.47 | 4.48 | 4.41 | 4.48 | 4.38 | -1.56% | 3.48% | 215374 | 9491万 | 27.26 | 27.37 | -8.36 | 8 | 兴民智通 | 2024-05-09 四 | 4.39 | 4.55 | 4.48 | 4.53 | 4.39 | -1.54% | 4.74% | 292999 | 13089万 | 27.69 | 27.8 | -8.49 | 9 | 兴民智通 | 2024-05-08 三 | 4.46 | 4.44 | 4.55 | 4.80 | 4.41 | 2.48% | 7.99% | 493974 | 22602万 | 28.13 | 28.24 | -8.63 | 10 | 兴民智通 | 2024-05-06 一 | 4.50 | 4.46 | 4.45 | 4.60 | 4.40 | -0.22% | 9.53% | 588913 | 26411万 | 27.51 | 27.62 | -8.44 | 11 | 兴民智通 | 2024-04-30 二 | 4.47 | 4.19 | 4.46 | 4.61 | 4.38 | 6.44% | 12.41% | 766934 | 34791万 | 27.57 | 27.68 | -8.46 | 12 | 兴民智通 | 2024-04-29 一 | 4.24 | 4.06 | 4.19 | 4.34 | 4.12 | 3.20% | 4.55% | 281009 | 11795万 | 25.86 | 26 | -5.88 | 13 | 兴民智通 | 2024-04-26 五 | 4.02 | 4.02 | 4.06 | 4.18 | 3.99 | 1.00% | 3.25% | 200456 | 8127万 | 25.06 | 25.2 | -5.69 | 14 | 兴民智通 | 2024-04-25 四 | 4.04 | 4.11 | 4.02 | 4.07 | 3.99 | -2.19% | 2.93% | 180630 | 7271万 | 24.81 | 24.95 | -5.64 | 15 | 兴民智通 | 2024-04-24 三 | 3.96 | 3.95 | 4.11 | 4.27 | 3.96 | 4.05% | 4.36% | 269076 | 10975万 | 25.37 | 25.51 | -5.76 | 16 | 兴民智通 | 2024-04-23 二 | 3.87 | 3.82 | 3.95 | 4.06 | 3.81 | 3.40% | 3.47% | 214364 | 8446万 | 24.38 | 24.51 | -5.54 | 17 | 兴民智通 | 2024-04-22 一 | 3.91 | 3.95 | 3.82 | 3.92 | 3.81 | -3.29% | 2.10% | 129324 | 4986万 | 23.58 | 23.71 | -5.36 | 18 | 兴民智通 | 2024-04-19 五 | 3.89 | 3.90 | 3.95 | 3.95 | 3.81 | 1.28% | 2.94% | 181241 | 7038万 | 24.38 | 24.51 | -5.54 | 19 | 兴民智通 | 2024-04-18 四 | 3.89 | 3.92 | 3.90 | 4.07 | 3.82 | -0.51% | 4.52% | 278689 | 10931万 | 24.07 | 24.2 | -5.47 | 20 | 兴民智通 | 2024-04-17 三 | 3.57 | 3.56 | 3.92 | 3.92 | 3.57 | 10.11% | 3.78% | 233060 | 8937万 | 24.19 | 24.33 | -5.5 | 21 | 兴民智通 | 2024-04-16 二 | 3.86 | 3.96 | 3.56 | 3.89 | 3.56 | -10.10% | 4.98% | 307339 | 11175万 | 21.97 | 22.09 | -4.99 | 22 | 兴民智通 | 2024-04-15 一 | 4.17 | 4.23 | 3.96 | 4.21 | 3.81 | -6.38% | 7.15% | 441101 | 17633万 | 24.44 | 24.57 | -5.55 | 23 | 兴民智通 | 2024-04-12 五 | 4.45 | 4.37 | 4.23 | 4.61 | 4.20 | -3.20% | 6.88% | 424779 | 18679万 | 26.11 | 26.25 | -5.93 | 24 | 兴民智通 | 2024-04-11 四 | 4.39 | 4.44 | 4.37 | 4.54 | 4.20 | -1.58% | 7.26% | 448195 | 19698万 | 26.97 | 27.12 | -6.13 | 25 | 兴民智通 | 2024-04-10 三 | 4.60 | 4.90 | 4.44 | 4.75 | 4.41 | -9.39% | 14.79% | 913090 | 41462万 | 27.4 | 27.55 | -6.23 | 26 | 兴民智通 | 2024-04-09 二 | 5.30 | 4.82 | 4.90 | 5.30 | 4.88 | 1.66% | 21.49% | 1326503 | 68522万 | 30.24 | 30.41 | -6.87 | 27 | 兴民智通 | 2024-04-08 一 | 4.37 | 4.38 | 4.82 | 4.82 | 4.34 | 10.05% | 3.52% | 217399 | 10340万 | 29.75 | 29.91 | -6.76 | 28 | 兴民智通 | 2024-04-03 三 | 4.56 | 4.56 | 4.38 | 4.57 | 4.36 | -3.95% | 3.01% | 185818 | 8206万 | 27.03 | 27.18 | -6.14 | 29 | 兴民智通 | 2024-04-02 二 | 4.79 | 4.70 | 4.56 | 4.82 | 4.52 | -2.98% | 3.32% | 204902 | 9457万 | 28.14 | 28.3 | -6.39 | 30 | 兴民智通 | 2024-04-01 一 | 4.57 | 4.57 | 4.70 | 4.73 | 4.55 | 2.84% | 3.43% | 211768 | 9861万 | 29.01 | 29.17 | -6.59 | 31 | 兴民智通 | 2024-03-29 五 | 4.47 | 4.47 | 4.57 | 4.65 | 4.46 | 2.24% | 4.24% | 261548 | 11930万 | 28.2 | 28.36 | -6.41 | 32 | 兴民智通 | 2024-03-28 四 | 4.16 | 4.34 | 4.47 | 4.54 | 4.06 | 3.00% | 6.00% | 370453 | 16351万 | 27.59 | 27.74 | -6.27 | 33 | 兴民智通 | 2024-03-27 三 | 4.75 | 4.71 | 4.34 | 4.84 | 4.27 | -7.86% | 6.75% | 416809 | 19129万 | 26.79 | 26.93 | -6.09 | 34 | 兴民智通 | 2024-03-26 二 | 4.71 | 4.67 | 4.71 | 4.73 | 4.51 | 0.86% | 4.79% | 295656 | 13680万 | 29.07 | 29.23 | -6.6 | 35 | 兴民智通 | 2024-03-25 一 | 4.79 | 4.80 | 4.67 | 4.87 | 4.61 | -2.71% | 4.55% | 281094 | 13282万 | 28.82 | 28.98 | -6.55 | 36 | 兴民智通 | 2024-03-22 五 | 4.86 | 4.93 | 4.80 | 4.96 | 4.78 | -2.64% | 5.57% | 343995 | 16667万 | 29.62 | 29.79 | -6.73 | 37 | 兴民智通 | 2024-03-21 四 | 5.01 | 5.12 | 4.93 | 5.05 | 4.86 | -3.71% | 8.30% | 512121 | 25240万 | 30.43 | 30.59 | -6.91 | 38 | 兴民智通 | 2024-03-20 三 | 4.98 | 4.98 | 5.12 | 5.37 | 4.84 | 2.81% | 14.25% | 879520 | 44799万 | 31.6 | 31.77 | -7.18 | 39 | 兴民智通 | 2024-03-19 二 | 4.53 | 4.53 | 4.98 | 4.98 | 4.50 | 9.93% | 4.97% | 306787 | 14917万 | 30.73 | 30.9 | -6.98 | 40 | 兴民智通 | 2024-03-18 一 | 4.43 | 4.43 | 4.53 | 4.53 | 4.43 | 2.26% | 3.08% | 189941 | 8549万 | 27.96 | 28.11 | -6.35 | 41 | 兴民智通 | 2024-03-15 五 | 4.38 | 4.38 | 4.43 | 4.46 | 4.31 | 1.14% | 4.11% | 253939 | 11150万 | 27.34 | 27.49 | -6.21 | 42 | 兴民智通 | 2024-03-14 四 | 4.51 | 4.53 | 4.38 | 4.51 | 4.30 | -3.31% | 4.32% | 266550 | 11719万 | 27.03 | 27.18 | -6.14 | 43 | 兴民智通 | 2024-03-08 五 | 4.24 | 4.25 | 4.19 | 4.26 | 4.14 | -1.41% | 2.50% | 154123 | 6444万 | 25.86 | 26 | -5.88 | 44 | 兴民智通 | 2024-03-07 四 | 4.20 | 4.17 | 4.25 | 4.45 | 4.19 | 1.92% | 4.79% | 295361 | 12718万 | 26.23 | 26.37 | -5.96 | 45 | 兴民智通 | 2024-03-06 三 | 4.10 | 4.13 | 4.17 | 4.21 | 4.07 | 0.97% | 2.55% | 157472 | 6554万 | 25.74 | 25.88 | -5.85 | 46 | 兴民智通 | 2024-03-05 二 | 4.14 | 4.16 | 4.13 | 4.25 | 4.04 | -0.72% | 3.10% | 191413 | 7894万 | 25.49 | 25.63 | -5.79 | 47 | 兴民智通 | 2024-03-04 一 | 4.23 | 4.21 | 4.16 | 4.23 | 4.05 | -1.19% | 2.21% | 136584 | 5648万 | 25.67 | 25.82 | -5.83 | 48 | 兴民智通 | 2024-03-01 五 | 4.20 | 4.20 | 4.21 | 4.28 | 4.13 | 0.24% | 3.11% | 192198 | 8051万 | 25.98 | 26.13 | -5.9 | 49 | 兴民智通 | 2024-02-29 四 | 3.85 | 4.01 | 4.20 | 4.20 | 3.85 | 4.74% | 4.62% | 285200 | 11702万 | 25.92 | 26.06 | -5.89 | 50 | 兴民智通 | 2024-02-28 三 | 4.45 | 4.45 | 4.01 | 4.52 | 4.01 | -9.89% | 7.72% | 476502 | 20455万 | 24.75 | 24.88 | -5.62 | 51 | 兴民智通 | 2024-02-27 二 | 4.24 | 4.24 | 4.45 | 4.46 | 4.16 | 4.95% | 4.13% | 254695 | 11058万 | 27.46 | 27.62 | -6.24 | 52 | 兴民智通 | 2024-02-26 一 | 4.11 | 4.07 | 4.24 | 4.28 | 4.07 | 4.18% | 5.24% | 323277 | 13535万 | 26.17 | 26.31 | -5.95 | 53 | 兴民智通 | 2024-02-23 五 | 3.88 | 3.85 | 4.07 | 4.09 | 3.81 | 5.71% | 4.93% | 304386 | 12015万 | 25.12 | 25.26 | -5.71 | 54 | 兴民智通 | 2024-02-22 四 | 3.70 | 3.77 | 3.85 | 3.85 | 3.68 | 2.12% | 4.37% | 269835 | 10245万 | 23.76 | 23.89 | -5.4 | 55 | 兴民智通 | 2024-02-21 三 | 3.73 | 3.80 | 3.77 | 3.90 | 3.70 | -0.79% | 6.18% | 381371 | 14555万 | 23.27 | 23.4 | -5.29 | 56 | 兴民智通 | 2024-02-20 二 | 3.49 | 3.49 | 3.80 | 3.84 | 3.43 | 8.88% | 6.00% | 370113 | 13459万 | 23.45 | 23.58 | -5.33 | 57 | 兴民智通 | 2024-02-19 一 | 3.24 | 3.17 | 3.49 | 3.49 | 3.24 | 10.09% | 5.02% | 310091 | 10572万 | 21.54 | 21.66 | -4.89 | 58 | 兴民智通 | 2024-02-08 四 | 2.99 | 2.95 | 3.17 | 3.17 | 2.86 | 7.46% | 4.91% | 302776 | 9173万 | 19.56 | 19.67 | -4.44 | 59 | 兴民智通 | 2024-02-07 三 | 3.30 | 3.26 | 2.95 | 3.36 | 2.93 | -9.51% | 6.39% | 394083 | 11989万 | 18.21 | 18.31 | -4.14 | 60 | 兴民智通 | 2024-02-06 二 | 3.10 | 3.39 | 3.26 | 3.44 | 3.05 | -3.83% | 4.70% | 290337 | 9258万 | 20.12 | 20.23 | -4.57 | 61 | 兴民智通 | 2024-02-05 一 | 3.77 | 3.77 | 3.39 | 3.78 | 3.39 | -10.08% | 3.11% | 191937 | 6623万 | 20.92 | 21.04 | -4.75 | 62 | 兴民智通 | 2024-02-02 五 | 4.02 | 3.98 | 3.77 | 4.10 | 3.62 | -5.28% | 2.73% | 168515 | 6500万 | 23.27 | 23.4 | -5.29 | 63 | 兴民智通 | 2024-02-01 四 | 4.02 | 4.05 | 3.98 | 4.07 | 3.87 | -1.73% | 2.74% | 168939 | 6712万 | 24.56 | 24.7 | -5.58 | 64 | 兴民智通 | 2024-01-31 三 | 4.19 | 4.30 | 4.05 | 4.34 | 4.01 | -5.81% | 2.59% | 160017 | 6611万 | 25 | 25.13 | -5.68 | 65 | 兴民智通 | 2024-01-30 二 | 4.40 | 4.47 | 4.30 | 4.53 | 4.28 | -3.80% | 1.69% | 104122 | 4570万 | 26.54 | 26.68 | -6.03 | 66 | 兴民智通 | 2024-01-29 一 | 4.63 | 4.63 | 4.47 | 4.67 | 4.43 | -3.46% | 1.61% | 99651 | 4481万 | 27.59 | 27.74 | -6.27 | 67 | 兴民智通 | 2024-01-26 五 | 4.64 | 4.65 | 4.63 | 4.73 | 4.60 | -0.43% | 1.78% | 110123 | 5134万 | 28.57 | 28.73 | -6.49 | 68 | 兴民智通 | 2024-01-25 四 | 4.54 | 4.54 | 4.65 | 4.65 | 4.47 | 2.42% | 2.09% | 128780 | 5910万 | 28.7 | 28.86 | -6.52 | 69 | 兴民智通 | 2024-01-24 三 | 4.44 | 4.44 | 4.54 | 4.56 | 4.36 | 2.25% | 2.29% | 141582 | 6333万 | 28.02 | 28.17 | -6.37 | 70 | 兴民智通 | 2024-01-23 二 | 4.46 | 4.41 | 4.44 | 4.48 | 4.36 | 0.68% | 1.74% | 107359 | 4745万 | 27.4 | 27.55 | -6.23 | 71 | 兴民智通 | 2024-01-22 一 | 4.70 | 4.72 | 4.41 | 4.71 | 4.40 | -6.57% | 2.50% | 154251 | 7021万 | 27.22 | 27.37 | -6.18 | 72 | 兴民智通 | 2024-01-19 五 | 4.78 | 4.78 | 4.72 | 4.85 | 4.67 | -1.26% | 1.98% | 122305 | 5796万 | 29.13 | 29.29 | -6.62 | 73 | 兴民智通 | 2024-01-18 四 | 4.77 | 4.83 | 4.78 | 4.82 | 4.62 | -1.04% | 2.39% | 147278 | 6927万 | 29.5 | 29.66 | -6.7 | 74 | 兴民智通 | 2024-01-17 三 | 4.96 | 4.96 | 4.83 | 4.96 | 4.78 | -2.62% | 1.73% | 106610 | 5170万 | 29.81 | 29.97 | -6.77 | 75 | 兴民智通 | 2024-01-16 二 | 5.00 | 5.00 | 4.96 | 5.01 | 4.86 | -0.80% | 2.04% | 126101 | 6199万 | 30.61 | 30.78 | -6.95 | 76 | 兴民智通 | 2024-01-15 一 | 4.98 | 5.01 | 5.00 | 5.01 | 4.90 | -0.20% | 1.94% | 119551 | 5926万 | 30.86 | 31.03 | -7.01 | 77 | 兴民智通 | 2024-01-12 五 | 5.13 | 5.11 | 5.01 | 5.15 | 5.01 | -1.96% | 2.09% | 129006 | 6543万 | 30.92 | 31.09 | -7.02 | 78 | 兴民智通 | 2024-01-11 四 | 5.01 | 5.00 | 5.11 | 5.12 | 4.98 | 2.20% | 2.62% | 161675 | 8180万 | 31.54 | 31.71 | -7.17 | 79 | 兴民智通 | 2024-01-10 三 | 5.06 | 5.09 | 5.00 | 5.07 | 4.96 | -1.77% | 2.19% | 135165 | 6777万 | 30.86 | 31.03 | -7.01 | 80 | 兴民智通 | 2024-01-09 二 | 5.12 | 5.15 | 5.09 | 5.20 | 5.03 | -1.17% | 3.44% | 212462 | 10842万 | 31.41 | 31.59 | -7.14 | 81 | 兴民智通 | 2024-01-08 一 | 5.06 | 5.11 | 5.15 | 5.32 | 5.04 | 0.78% | 4.67% | 288426 | 14902万 | 31.78 | 31.96 | -7.22 | 82 | 兴民智通 | 2024-01-05 五 | 5.41 | 5.31 | 5.11 | 5.44 | 5.08 | -3.77% | 6.16% | 380343 | 19664万 | 31.54 | 31.71 | -7.17 | 83 | 兴民智通 | 2024-01-04 四 | 5.29 | 5.29 | 5.31 | 5.34 | 5.24 | 0.38% | 1.83% | 113008 | 5992万 | 32.77 | 32.95 | -7.45 | 84 | 兴民智通 | 2024-01-03 三 | 5.34 | 5.35 | 5.29 | 5.35 | 5.24 | -1.12% | 2.43% | 149897 | 7925万 | 32.65 | 32.83 | -7.42 | 85 | 兴民智通 | 2024-01-02 二 | 5.41 | 5.41 | 5.35 | 5.43 | 5.32 | -1.11% | 2.46% | 151617 | 8143万 | 33.02 | 33.2 | -7.5 | 86 | 兴民智通 | 2023-12-29 五 | 5.35 | 5.37 | 5.41 | 5.45 | 5.32 | 0.74% | 2.71% | 167438 | 9037万 | 33.39 | 33.57 | -7.59 | 87 | 兴民智通 | 2023-12-28 四 | 5.29 | 5.30 | 5.37 | 5.39 | 5.20 | 1.32% | 3.23% | 199385 | 10618万 | 33.14 | 33.32 | -7.53 | 88 | 兴民智通 | 2023-12-27 三 | 5.24 | 5.24 | 5.30 | 5.32 | 5.19 | 1.15% | 2.25% | 138917 | 7290万 | 32.71 | 32.89 | -7.43 | 89 | 兴民智通 | 2023-12-26 二 | 5.38 | 5.37 | 5.24 | 5.39 | 5.20 | -2.42% | 2.08% | 128160 | 6729万 | 32.34 | 32.52 | -7.35 | 90 | 兴民智通 | 2023-12-25 一 | 5.32 | 5.32 | 5.37 | 5.40 | 5.30 | 0.94% | 2.35% | 145257 | 7787万 | 33.14 | 33.32 | -7.53 | 91 | 兴民智通 | 2023-12-22 五 | 5.44 | 5.43 | 5.32 | 5.44 | 5.28 | -2.03% | 3.18% | 196063 | 10496万 | 32.83 | 33.01 | -7.46 | 92 | 兴民智通 | 2023-12-21 四 | 5.45 | 5.50 | 5.43 | 5.55 | 5.33 | -1.27% | 3.51% | 216510 | 11720万 | 33.51 | 33.7 | -7.61 | 93 | 兴民智通 | 2023-12-20 三 | 5.56 | 5.56 | 5.50 | 5.60 | 5.45 | -1.08% | 3.12% | 192645 | 10626万 | 33.94 | 34.13 | -7.71 | 94 | 兴民智通 | 2023-12-19 二 | 5.66 | 5.69 | 5.56 | 5.72 | 5.51 | -2.28% | 3.62% | 223204 | 12440万 | 34.31 | 34.5 | -7.8 | 95 | 兴民智通 | 2023-12-18 一 | 5.66 | 5.71 | 5.69 | 5.78 | 5.65 | -0.35% | 3.27% | 201610 | 11500万 | 35.12 | 35.31 | -7.98 | 96 | 兴民智通 | 2023-12-15 五 | 5.81 | 5.81 | 5.71 | 5.84 | 5.69 | -1.72% | 4.11% | 253783 | 14576万 | 35.24 | 35.43 | -8.01 | 97 | 兴民智通 | 2023-12-14 四 | 5.98 | 5.98 | 5.81 | 6.01 | 5.78 | -2.84% | 5.47% | 337611 | 19811万 | 35.86 | 36.06 | -8.15 | 98 | 兴民智通 | 2023-12-13 三 | 5.96 | 5.99 | 5.98 | 6.07 | 5.91 | -0.17% | 4.39% | 271091 | 16219万 | 36.91 | 37.11 | -8.39 | 99 | 兴民智通 | 2023-12-12 二 | 5.95 | 5.97 | 5.99 | 6.04 | 5.90 | 0.34% | 4.77% | 294238 | 17573万 | 36.97 | 37.17 | -8.4 | 100 | 兴民智通 | 2023-12-11 一 | 5.83 | 5.87 | 5.97 | 6.01 | 5.80 | 1.70% | 5.48% | 338352 | 20071万 | 36.84 | 37.05 | -8.37 | 101 | 兴民智通 | 2023-12-08 五 | 6.03 | 6.05 | 5.87 | 6.23 | 5.82 | -2.98% | 10.24% | 631959 | 37565万 | 36.23 | 36.43 | -8.23 | 102 | 兴民智通 | 2023-12-07 四 | 6.25 | 6.31 | 6.05 | 6.32 | 6.02 | -4.12% | 14.25% | 879761 | 53967万 | 37.34 | 37.54 | -8.48 | 103 | 兴民智通 | 2023-12-06 三 | 6.08 | 6.69 | 6.31 | 6.78 | 6.08 | -5.68% | 20.79% | 1283268 | 81769万 | 38.94 | 39.16 | -8.85 | 104 | 兴民智通 | 2023-12-05 二 | 6.21 | 6.30 | 6.69 | 6.93 | 6.12 | 6.19% | 25.99% | 1603708 | 107513万 | 41.29 | 41.52 | -9.38 | 105 | 兴民智通 | 2023-12-04 一 | 6.26 | 6.38 | 6.30 | 6.44 | 6.19 | -1.25% | 8.84% | 545789 | 34431万 | 38.88 | 39.1 | -8.83 | 106 | 兴民智通 | 2023-12-01 五 | 6.31 | 6.38 | 6.38 | 6.55 | 6.11 | 0.00% | 12.27% | 757021 | 48176万 | 39.38 | 39.59 | -8.95 | 107 | 兴民智通 | 2023-11-30 四 | 6.58 | 6.94 | 6.38 | 6.71 | 6.25 | -8.07% | 19.52% | 1204795 | 77246万 | 39.38 | 39.59 | -8.95 | 108 | 兴民智通 | 2023-11-29 三 | 6.53 | 6.68 | 6.94 | 7.35 | 6.53 | 3.89% | 24.23% | 1495330 | 104419万 | 42.83 | 43.07 | -9.73 | 109 | 兴民智通 | 2023-11-28 二 | 7.00 | 6.55 | 6.68 | 7.18 | 6.52 | 1.98% | 28.91% | 1784353 | 121853万 | 41.23 | 41.45 | -9.37 | 110 | 兴民智通 | 2023-11-27 一 | 6.55 | 5.95 | 6.55 | 6.55 | 6.55 | 10.08% | 5.49% | 338620 | 22180万 | 40.42 | 40.65 | -9.18 | 111 | 兴民智通 | 2023-11-24 五 | 5.92 | 5.88 | 5.95 | 6.26 | 5.91 | 1.19% | 12.96% | 800070 | 48494万 | 36.72 | 36.92 | -8.34 | 112 | 兴民智通 | 2023-11-23 四 | 5.66 | 5.69 | 5.88 | 6.10 | 5.66 | 3.34% | 7.74% | 477675 | 28061万 | 36.29 | 36.49 | -8.24 | 113 | 兴民智通 | 2023-11-22 三 | 5.79 | 5.85 | 5.69 | 5.85 | 5.69 | -2.74% | 4.09% | 252193 | 14517万 | 35.12 | 35.31 | -7.98 | 114 | 兴民智通 | 2023-11-21 二 | 5.93 | 5.94 | 5.85 | 5.96 | 5.81 | -1.52% | 5.81% | 358293 | 21057万 | 36.1 | 36.3 | -8.2 | 115 | 兴民智通 | 2023-11-20 一 | 5.90 | 5.92 | 5.94 | 6.00 | 5.83 | 0.34% | 8.43% | 520266 | 30843万 | 36.66 | 36.86 | -8.33 | 116 | 兴民智通 | 2023-11-17 五 | 5.66 | 5.72 | 5.92 | 6.01 | 5.66 | 3.50% | 11.98% | 739324 | 43545万 | 36.54 | 36.74 | -8.3 | 117 | 兴民智通 | 2023-11-16 四 | 5.78 | 5.76 | 5.72 | 5.78 | 5.67 | -0.69% | 6.13% | 378075 | 21634万 | 35.3 | 35.5 | -8.02 | 118 | 兴民智通 | 2023-11-15 三 | 5.55 | 5.51 | 5.76 | 5.80 | 5.47 | 4.54% | 9.52% | 587602 | 33276万 | 35.55 | 35.74 | -8.08 | 119 | 兴民智通 | 2023-11-14 二 | 5.48 | 5.46 | 5.51 | 5.52 | 5.40 | 0.92% | 2.70% | 166799 | 9123万 | 34.01 | 34.19 | -7.73 | 120 | 兴民智通 | 2023-11-13 一 | 5.36 | 5.35 | 5.46 | 5.46 | 5.36 | 2.06% | 2.92% | 180209 | 9793万 | 33.7 | 33.88 | -7.66 | 121 | 兴民智通 | 2023-11-10 五 | 5.50 | 5.50 | 5.35 | 5.50 | 5.32 | -2.73% | 3.79% | 233733 | 12562万 | 33.02 | 33.2 | -7.5 | 122 | 兴民智通 | 2023-11-09 四 | 5.62 | 5.67 | 5.50 | 5.65 | 5.47 | -3.00% | 4.56% | 281688 | 15565万 | 33.94 | 34.13 | -7.71 | 123 | 兴民智通 | 2023-11-08 三 | 5.63 | 5.63 | 5.67 | 5.72 | 5.55 | 0.71% | 4.84% | 298831 | 16839万 | 34.99 | 35.19 | -7.95 | 124 | 兴民智通 | 2023-11-07 二 | 5.63 | 5.67 | 5.63 | 5.70 | 5.60 | -0.71% | 4.56% | 281717 | 15880万 | 34.75 | 34.94 | -7.89 | 125 | 兴民智通 | 2023-11-06 一 | 5.58 | 5.53 | 5.67 | 5.67 | 5.52 | 2.53% | 5.52% | 340641 | 19122万 | 34.99 | 35.19 | -7.95 | 126 | 兴民智通 | 2023-11-03 五 | 5.45 | 5.44 | 5.53 | 5.57 | 5.45 | 1.65% | 4.55% | 280963 | 15501万 | 34.13 | 34.32 | -7.75 | 127 | 兴民智通 | 2023-11-02 四 | 5.42 | 5.42 | 5.44 | 5.58 | 5.41 | 0.37% | 4.81% | 296679 | 16261万 | 33.57 | 33.76 | -7.63 | 128 | 兴民智通 | 2023-11-01 三 | 5.38 | 5.40 | 5.42 | 5.53 | 5.35 | 0.37% | 3.63% | 224229 | 12203万 | 33.45 | 33.63 | -7.6 | 129 | 兴民智通 | 2023-10-31 二 | 5.43 | 5.48 | 5.40 | 5.58 | 5.33 | -1.46% | 4.99% | 308023 | 16789万 | 33.33 | 33.51 | -7.57 | 130 | 兴民智通 | 2023-10-30 一 | 5.52 | 5.55 | 5.48 | 5.61 | 5.43 | -1.26% | 5.88% | 362656 | 19975万 | 33.82 | 34.01 | -7.15 | 131 | 兴民智通 | 2023-10-27 五 | 5.43 | 5.42 | 5.55 | 5.89 | 5.43 | 2.40% | 10.91% | 673027 | 38185万 | 34.25 | 34.44 | -7.24 | 132 | 兴民智通 | 2023-10-26 四 | 5.34 | 5.31 | 5.42 | 5.53 | 5.25 | 2.07% | 7.41% | 457265 | 24610万 | 33.45 | 33.63 | -7.07 | 133 | 兴民智通 | 2023-10-25 三 | 5.17 | 5.18 | 5.31 | 5.35 | 5.17 | 2.51% | 4.16% | 256724 | 13602万 | 32.77 | 32.95 | -6.93 | 134 | 兴民智通 | 2023-10-24 二 | 5.08 | 5.08 | 5.18 | 5.25 | 5.08 | 1.97% | 3.95% | 243887 | 12646万 | 31.97 | 32.15 | -6.76 | 135 | 兴民智通 | 2023-10-23 一 | 5.22 | 5.22 | 5.08 | 5.26 | 5.04 | -2.68% | 4.23% | 261301 | 13403万 | 31.35 | 31.52 | -6.63 | 136 | 兴民智通 | 2023-10-20 五 | 5.18 | 5.26 | 5.22 | 5.40 | 5.18 | -0.76% | 3.94% | 243282 | 12785万 | 32.22 | 32.39 | -6.81 | 137 | 兴民智通 | 2023-10-19 四 | 5.40 | 5.41 | 5.26 | 5.40 | 5.25 | -2.77% | 5.03% | 310263 | 16484万 | 32.46 | 32.64 | -6.86 | 138 | 兴民智通 | 2023-10-18 三 | 5.53 | 5.53 | 5.41 | 5.53 | 5.38 | -2.17% | 4.64% | 286418 | 15550万 | 33.39 | 33.57 | -7.06 | 139 | 兴民智通 | 2023-10-17 二 | 5.61 | 5.63 | 5.53 | 5.62 | 5.47 | -1.78% | 5.07% | 312760 | 17281万 | 34.13 | 34.32 | -7.21 | 140 | 兴民智通 | 2023-10-16 一 | 5.77 | 5.77 | 5.63 | 5.81 | 5.58 | -2.43% | 6.85% | 422700 | 24013万 | 34.75 | 34.94 | -7.35 | 141 | 兴民智通 | 2023-10-13 五 | 5.86 | 5.86 | 5.77 | 5.95 | 5.75 | -1.54% | 7.39% | 456157 | 26711万 | 35.61 | 35.81 | -7.53 | 142 | 兴民智通 | 2023-10-12 四 | 5.71 | 5.76 | 5.86 | 5.93 | 5.69 | 1.74% | 7.41% | 457409 | 26746万 | 36.17 | 36.37 | -7.65 | 143 | 兴民智通 | 2023-10-11 三 | 5.83 | 5.90 | 5.76 | 5.89 | 5.67 | -2.37% | 7.54% | 465061 | 26889万 | 35.55 | 35.74 | -7.51 | 144 | 兴民智通 | 2023-10-10 二 | 5.86 | 5.87 | 5.90 | 6.07 | 5.70 | 0.51% | 11.90% | 734302 | 42993万 | 36.41 | 36.61 | -7.7 | 145 | 兴民智通 | 2023-10-09 一 | 5.56 | 5.52 | 5.87 | 5.95 | 5.56 | 6.34% | 13.32% | 822059 | 47753万 | 36.23 | 36.43 | -7.66 | 146 | 兴民智通 | 2023-09-28 四 | 5.45 | 5.40 | 5.52 | 5.64 | 5.41 | 2.22% | 7.89% | 486713 | 26928万 | 34.07 | 34.26 | -7.2 | 147 | 兴民智通 | 2023-09-27 三 | 5.62 | 5.62 | 5.40 | 5.64 | 5.40 | -3.91% | 10.26% | 633419 | 34814万 | 33.33 | 33.51 | -7.05 | 148 | 兴民智通 | 2023-09-26 二 | 6.04 | 6.07 | 5.62 | 6.04 | 5.58 | -7.41% | 11.97% | 738960 | 42000万 | 34.68 | 34.88 | -7.33 | 149 | 兴民智通 | 2023-09-25 一 | 6.20 | 6.27 | 6.07 | 6.30 | 6.06 | -3.19% | 8.69% | 536127 | 32919万 | 37.46 | 37.67 | -7.92 | 150 | 兴民智通 | 2023-09-22 五 | 6.20 | 6.27 | 6.27 | 6.30 | 6.13 | 0.00% | 6.52% | 402511 | 25111万 | 38.7 | 38.91 | -8.18 | 151 | 兴民智通 | 2023-09-21 四 | 6.16 | 6.21 | 6.27 | 6.38 | 6.10 | 0.97% | 8.95% | 552621 | 34458万 | 38.7 | 38.91 | -8.18 | 152 | 兴民智通 | 2023-09-20 三 | 6.78 | 6.84 | 6.21 | 6.78 | 6.16 | -9.21% | 14.27% | 880521 | 56017万 | 38.33 | 38.54 | -8.1 | 153 | 兴民智通 | 2023-09-19 二 | 7.12 | 7.22 | 6.84 | 7.18 | 6.73 | -5.26% | 13.49% | 832276 | 57785万 | 42.21 | 42.45 | -8.92 | 154 | 兴民智通 | 2023-09-18 一 | 7.05 | 7.05 | 7.22 | 7.26 | 6.93 | 2.41% | 14.73% | 908905 | 65066万 | 44.56 | 44.81 | -9.42 | 155 | 兴民智通 | 2023-09-15 五 | 7.06 | 7.10 | 7.05 | 7.23 | 6.90 | -0.70% | 10.51% | 648621 | 45757万 | 43.51 | 43.75 | -9.2 | 156 | 兴民智通 | 2023-09-14 四 | 7.07 | 7.20 | 7.10 | 7.35 | 6.98 | -1.39% | 12.73% | 785518 | 56194万 | 43.82 | 44.06 | -9.26 | 157 | 兴民智通 | 2023-09-13 三 | 7.37 | 7.44 | 7.20 | 7.37 | 7.04 | -3.23% | 20.35% | 1255697 | 90289万 | 44.44 | 44.68 | -9.39 | 158 | 兴民智通 | 2023-09-12 二 | 6.81 | 6.76 | 7.44 | 7.44 | 6.61 | 10.06% | 21.51% | 1327273 | 93712万 | 45.92 | 46.17 | -9.71 | 159 | 兴民智通 | 2023-09-11 一 | 6.83 | 6.90 | 6.76 | 7.45 | 6.74 | -2.03% | 21.04% | 1298387 | 91717万 | 41.72 | 41.95 | -8.82 | 160 | 兴民智通 | 2023-09-08 五 | 6.57 | 6.70 | 6.90 | 7.03 | 6.50 | 2.99% | 17.91% | 1105602 | 75586万 | 42.58 | 42.82 | -9 | 161 | 兴民智通 | 2023-09-07 四 | 6.53 | 6.74 | 6.70 | 6.75 | 6.36 | -0.59% | 14.55% | 897687 | 58258万 | 41.35 | 41.58 | -8.74 | 162 | 兴民智通 | 2023-09-06 三 | 6.29 | 6.41 | 6.74 | 7.04 | 6.28 | 5.15% | 20.39% | 1258434 | 85180万 | 41.6 | 41.83 | -8.79 | 163 | 兴民智通 | 2023-09-05 二 | 6.59 | 6.60 | 6.41 | 6.59 | 6.25 | -2.88% | 10.75% | 663559 | 42282万 | 39.56 | 39.78 | -8.36 | 164 | 兴民智通 | 2023-09-04 一 | 6.43 | 6.45 | 6.60 | 6.75 | 6.40 | 2.33% | 16.11% | 993988 | 65520万 | 40.73 | 40.96 | -8.61 | 165 | 兴民智通 | 2023-09-01 五 | 6.20 | 6.30 | 6.45 | 6.70 | 6.14 | 2.38% | 17.66% | 1089890 | 70372万 | 39.81 | 40.03 | -8.42 | 166 | 兴民智通 | 2023-08-31 四 | 6.17 | 6.24 | 6.30 | 6.70 | 6.08 | 0.96% | 13.31% | 821651 | 52577万 | 38.88 | 39.1 | -8.22 | 167 | 兴民智通 | 2023-08-30 三 | 6.41 | 6.49 | 6.24 | 6.49 | 6.16 | -3.85% | 13.74% | 849522 | 53369万 | 38.57 | 38.72 | -8.51 | 168 | 兴民智通 | 2023-08-29 二 | 5.97 | 6.04 | 6.49 | 6.64 | 5.97 | 7.45% | 19.02% | 1176020 | 75253万 | 40.12 | 40.28 | -8.85 | 169 | 兴民智通 | 2023-08-28 一 | 6.59 | 6.32 | 6.04 | 6.60 | 6.00 | -4.43% | 16.51% | 1020330 | 64105万 | 37.34 | 37.48 | -8.23 | 170 | 兴民智通 | 2023-08-25 五 | 6.47 | 6.61 | 6.32 | 6.66 | 6.26 | -4.39% | 18.33% | 1133077 | 72770万 | 39.07 | 39.22 | -8.62 | 171 | 兴民智通 | 2023-08-23 三 | 6.19 | 6.31 | 6.94 | 6.94 | 6.12 | 9.98% | 18.11% | 1119653 | 73680万 | 42.9 | 43.07 | -9.46 | 172 | 兴民智通 | 2023-08-22 二 | 6.11 | 6.05 | 6.31 | 6.35 | 6.04 | 4.30% | 19.57% | 1209455 | 74631万 | 39.01 | 39.16 | -8.6 |
|
行情刷新 | 流通股东
|