| 股票名称 | 代码 002371 | 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 | 北方华创 | 2024-04-25 四 | 303.37 | 305.00 | 306.34 | 307.48 | 300.20 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 北方华创 | 2024-04-24 三 | 304.00 | 302.86 | 305.00 | 308.80 | 302.47 | 0.71% | 0.63% | 33388 | 101867万 | 1615.88 | 1617.39 | 41.48 | 3 | 北方华创 | 2024-04-23 二 | 298.00 | 297.92 | 302.86 | 304.50 | 297.45 | 1.66% | 0.77% | 40786 | 122808万 | 1604.54 | 1606.05 | 41.19 | 4 | 北方华创 | 2024-04-22 一 | 293.99 | 298.48 | 297.92 | 300.26 | 291.12 | -0.19% | 0.75% | 39521 | 117379万 | 1578.37 | 1579.85 | 40.52 | 5 | 北方华创 | 2024-04-19 五 | 304.00 | 305.22 | 298.48 | 305.52 | 295.50 | -2.21% | 0.88% | 46631 | 139580万 | 1581.34 | 1582.82 | 40.59 | 6 | 北方华创 | 2024-04-18 四 | 308.00 | 310.75 | 305.22 | 313.80 | 305.08 | -1.78% | 1.02% | 53933 | 166505万 | 1617.04 | 1618.56 | 41.51 | 7 | 北方华创 | 2024-04-17 三 | 309.31 | 309.03 | 310.75 | 311.47 | 306.00 | 0.56% | 1.05% | 55557 | 171650万 | 1646.34 | 1647.89 | 42.26 | 8 | 北方华创 | 2024-04-16 二 | 310.01 | 313.02 | 309.03 | 314.00 | 307.30 | -1.27% | 0.97% | 51383 | 159262万 | 1637.23 | 1638.77 | 42.03 | 9 | 北方华创 | 2024-04-15 一 | 302.00 | 290.00 | 313.02 | 315.00 | 301.18 | 7.94% | 1.71% | 90578 | 279752万 | 1658.37 | 1659.92 | 42.57 | 10 | 北方华创 | 2024-04-12 五 | 289.98 | 290.77 | 290.00 | 292.80 | 287.20 | -0.26% | 0.67% | 35494 | 103165万 | 1536.41 | 1537.85 | 43.31 | 11 | 北方华创 | 2024-04-11 四 | 289.11 | 291.28 | 290.77 | 293.99 | 288.88 | -0.18% | 0.61% | 32277 | 94089万 | 1540.49 | 1541.93 | 43.42 | 12 | 北方华创 | 2024-04-10 三 | 298.16 | 299.07 | 291.28 | 300.00 | 288.97 | -2.60% | 0.77% | 40755 | 118944万 | 1543.19 | 1544.64 | 43.5 | 13 | 北方华创 | 2024-04-09 二 | 298.50 | 300.18 | 299.07 | 301.20 | 294.02 | -0.37% | 0.54% | 28815 | 85759万 | 1584.46 | 1585.95 | 44.66 | 14 | 北方华创 | 2024-04-08 一 | 302.00 | 297.68 | 300.18 | 306.55 | 299.10 | 0.84% | 0.87% | 46333 | 140257万 | 1590.34 | 1591.83 | 44.83 | 15 | 北方华创 | 2024-04-03 三 | 298.54 | 298.60 | 297.68 | 302.00 | 293.01 | -0.31% | 0.82% | 43491 | 129390万 | 1577.1 | 1578.58 | 44.46 | 16 | 北方华创 | 2024-04-02 二 | 307.00 | 308.00 | 298.60 | 308.98 | 296.00 | -3.05% | 1.26% | 66601 | 200479万 | 1581.97 | 1583.46 | 44.59 | 17 | 北方华创 | 2024-04-01 一 | 308.00 | 305.60 | 308.00 | 315.56 | 306.50 | 0.79% | 0.94% | 49912 | 154719万 | 1631.77 | 1633.3 | 46 | 18 | 北方华创 | 2024-03-29 五 | 306.10 | 306.69 | 305.60 | 311.50 | 298.93 | -0.36% | 0.91% | 48207 | 147396万 | 1619.06 | 1620.58 | 45.64 | 19 | 北方华创 | 2024-03-28 四 | 308.53 | 308.55 | 306.69 | 309.66 | 302.50 | -0.60% | 0.94% | 49717 | 152302万 | 1624.83 | 1626.36 | 45.8 | 20 | 北方华创 | 2024-03-27 三 | 312.43 | 310.88 | 308.55 | 313.50 | 304.58 | -0.75% | 0.97% | 51304 | 158453万 | 1634.69 | 1636.22 | 46.08 | 21 | 北方华创 | 2024-03-26 二 | 317.50 | 316.80 | 310.88 | 323.00 | 308.69 | -1.87% | 1.19% | 63144 | 198092万 | 1647.03 | 1648.58 | 46.43 | 22 | 北方华创 | 2024-03-25 一 | 311.86 | 312.51 | 316.80 | 326.50 | 307.91 | 1.37% | 1.40% | 74158 | 236202万 | 1678.39 | 1679.97 | 47.31 | 23 | 北方华创 | 2024-03-22 五 | 301.10 | 301.10 | 312.51 | 316.99 | 300.33 | 3.79% | 1.69% | 89615 | 279813万 | 1655.67 | 1657.22 | 46.67 | 24 | 北方华创 | 2024-03-21 四 | 300.70 | 296.20 | 301.10 | 306.68 | 299.00 | 1.65% | 1.07% | 56773 | 171794万 | 1595.22 | 1596.71 | 44.97 | 25 | 北方华创 | 2024-03-20 三 | 294.90 | 295.08 | 296.20 | 297.57 | 291.75 | 0.38% | 0.59% | 31432 | 92705万 | 1569.26 | 1570.73 | 44.24 | 26 | 北方华创 | 2024-03-19 二 | 297.00 | 298.06 | 295.08 | 300.80 | 294.93 | -1.00% | 0.83% | 44175 | 131487万 | 1563.32 | 1564.79 | 44.07 | 27 | 北方华创 | 2024-03-18 一 | 288.05 | 289.03 | 298.06 | 298.77 | 288.00 | 3.12% | 1.25% | 66208 | 194846万 | 1579.11 | 1580.59 | 44.51 | 28 | 北方华创 | 2024-03-15 五 | 289.78 | 289.78 | 289.03 | 290.20 | 282.80 | -0.26% | 1.08% | 57263 | 163807万 | 1531.27 | 1532.71 | 43.16 | 29 | 北方华创 | 2024-03-14 四 | 291.99 | 292.50 | 289.78 | 293.79 | 288.06 | -0.93% | 1.05% | 55765 | 161989万 | 1535.24 | 1536.68 | 43.28 | 30 | 北方华创 | 2024-03-08 五 | 293.99 | 291.27 | 301.87 | 302.65 | 293.10 | 3.64% | 1.54% | 81388 | 243893万 | 1599.3 | 1600.8 | 45.08 | 31 | 北方华创 | 2024-03-07 四 | 293.77 | 291.00 | 291.27 | 301.58 | 289.89 | 0.09% | 1.23% | 65040 | 192339万 | 1543.14 | 1544.59 | 43.5 | 32 | 北方华创 | 2024-03-06 三 | 291.10 | 291.12 | 291.00 | 293.55 | 288.00 | -0.04% | 0.75% | 39896 | 116107万 | 1541.71 | 1543.15 | 43.46 | 33 | 北方华创 | 2024-03-05 二 | 290.98 | 292.17 | 291.12 | 293.83 | 286.01 | -0.36% | 1.02% | 54258 | 157647万 | 1542.34 | 1543.79 | 43.48 | 34 | 北方华创 | 2024-03-04 一 | 292.59 | 292.15 | 292.17 | 297.58 | 288.00 | 0.01% | 1.29% | 68094 | 199019万 | 1547.91 | 1549.36 | 43.63 | 35 | 北方华创 | 2024-03-01 五 | 286.00 | 284.06 | 292.15 | 294.80 | 284.23 | 2.85% | 1.79% | 94921 | 275421万 | 1547.8 | 1549.25 | 43.63 | 36 | 北方华创 | 2024-02-29 四 | 266.00 | 261.43 | 284.06 | 286.90 | 265.64 | 8.66% | 2.21% | 116847 | 326304万 | 1501.91 | 1506.35 | 42.42 | 37 | 北方华创 | 2024-02-28 三 | 268.95 | 268.20 | 261.43 | 271.68 | 261.20 | -2.52% | 0.99% | 52358 | 139479万 | 1382.26 | 1386.35 | 39.04 | 38 | 北方华创 | 2024-02-27 二 | 257.11 | 258.53 | 268.20 | 268.47 | 256.60 | 3.74% | 1.07% | 56728 | 149385万 | 1418.05 | 1422.25 | 40.05 | 39 | 北方华创 | 2024-02-26 一 | 262.30 | 261.66 | 258.53 | 263.72 | 257.79 | -1.20% | 0.82% | 43463 | 112839万 | 1366.92 | 1370.97 | 38.61 | 40 | 北方华创 | 2024-02-23 五 | 263.08 | 263.05 | 261.66 | 265.50 | 259.57 | -0.53% | 0.89% | 46816 | 122725万 | 1383.47 | 1387.57 | 39.08 | 41 | 北方华创 | 2024-02-22 四 | 261.00 | 260.50 | 263.05 | 264.58 | 260.01 | 0.98% | 0.82% | 43101 | 113117万 | 1390.82 | 1394.94 | 39.28 | 42 | 北方华创 | 2024-02-21 三 | 253.65 | 255.10 | 260.50 | 264.40 | 252.00 | 2.12% | 1.33% | 70528 | 182897万 | 1376.87 | 1381.02 | 38.89 | 43 | 北方华创 | 2024-02-20 二 | 257.50 | 258.50 | 255.10 | 259.20 | 252.46 | -1.32% | 0.83% | 44070 | 112608万 | 1348.33 | 1352.4 | 38.09 | 44 | 北方华创 | 2024-02-19 一 | 258.00 | 250.30 | 258.50 | 259.88 | 254.01 | 3.28% | 1.29% | 68273 | 175867万 | 1366.3 | 1370.42 | 38.59 | 45 | 北方华创 | 2024-02-08 四 | 253.00 | 249.11 | 250.30 | 258.80 | 248.60 | 0.48% | 1.42% | 75072 | 190500万 | 1322.96 | 1326.95 | 37.37 | 46 | 北方华创 | 2024-02-07 三 | 250.26 | 251.00 | 249.11 | 252.82 | 246.66 | -0.75% | 1.12% | 59207 | 147404万 | 1316.67 | 1320.64 | 37.19 | 47 | 北方华创 | 2024-02-06 二 | 238.20 | 240.95 | 251.00 | 251.48 | 238.12 | 4.17% | 1.47% | 77505 | 191068万 | 1326.66 | 1330.66 | 37.47 | 48 | 北方华创 | 2024-02-05 一 | 228.16 | 231.40 | 240.95 | 245.00 | 227.71 | 4.13% | 1.60% | 84536 | 200228万 | 1273.54 | 1277.38 | 35.97 | 49 | 北方华创 | 2024-02-02 五 | 234.80 | 235.60 | 231.40 | 237.50 | 225.03 | -1.78% | 1.11% | 58420 | 135653万 | 1223.06 | 1226.75 | 34.55 | 50 | 北方华创 | 2024-02-01 四 | 227.53 | 227.76 | 235.60 | 240.14 | 227.30 | 3.44% | 1.23% | 64776 | 152318万 | 1245.26 | 1249.02 | 35.18 | 51 | 北方华创 | 2024-01-31 三 | 227.02 | 229.35 | 227.76 | 231.80 | 224.09 | -0.69% | 1.05% | 55449 | 126503万 | 1203.82 | 1207.46 | 34 | 52 | 北方华创 | 2024-01-30 二 | 240.86 | 241.70 | 229.35 | 240.86 | 228.58 | -5.11% | 1.07% | 56786 | 132682万 | 1212.23 | 1215.88 | 34.24 | 53 | 北方华创 | 2024-01-29 一 | 247.40 | 247.50 | 241.70 | 250.64 | 240.10 | -2.34% | 0.95% | 50234 | 122668万 | 1277.5 | 1281.36 | 36.09 | 54 | 北方华创 | 2024-01-26 五 | 251.92 | 254.21 | 247.50 | 254.48 | 247.00 | -2.64% | 1.01% | 53478 | 133817万 | 1308.16 | 1312.11 | 36.95 | 55 | 北方华创 | 2024-01-25 四 | 250.00 | 252.12 | 254.21 | 256.00 | 248.46 | 0.83% | 1.16% | 61266 | 154616万 | 1343.62 | 1347.68 | 37.95 | 56 | 北方华创 | 2024-01-24 三 | 250.00 | 249.99 | 252.12 | 253.16 | 241.23 | 0.85% | 1.46% | 77208 | 190208万 | 1332.58 | 1336.6 | 37.64 | 57 | 北方华创 | 2024-01-23 二 | 247.81 | 250.20 | 249.99 | 254.43 | 245.58 | -0.08% | 1.23% | 65123 | 162689万 | 1321.32 | 1325.31 | 37.32 | 58 | 北方华创 | 2024-01-22 一 | 250.70 | 250.70 | 250.20 | 256.17 | 247.80 | -0.20% | 1.60% | 84689 | 214085万 | 1322.43 | 1326.42 | 37.36 | 59 | 北方华创 | 2024-01-19 五 | 254.10 | 255.77 | 250.70 | 256.65 | 249.38 | -1.98% | 1.22% | 64637 | 163593万 | 1325.07 | 1329.07 | 37.43 | 60 | 北方华创 | 2024-01-18 四 | 240.88 | 242.30 | 255.77 | 256.78 | 240.02 | 5.56% | 2.37% | 125064 | 311649万 | 1351.87 | 1355.95 | 38.19 | 61 | 北方华创 | 2024-01-17 三 | 243.76 | 244.01 | 242.30 | 245.71 | 240.70 | -0.70% | 1.15% | 60984 | 148456万 | 1280.67 | 1284.54 | 36.18 | 62 | 北方华创 | 2024-01-16 二 | 240.00 | 231.99 | 244.01 | 245.00 | 238.00 | 5.18% | 1.84% | 97286 | 235008万 | 1289.71 | 1293.6 | 36.43 | 63 | 北方华创 | 2024-01-15 一 | 231.50 | 232.00 | 231.99 | 237.60 | 228.60 | 0.00% | 0.71% | 37738 | 88169万 | 1226.18 | 1229.88 | 34.64 | 64 | 北方华创 | 2024-01-12 五 | 231.96 | 232.60 | 232.00 | 233.64 | 229.69 | -0.26% | 0.51% | 26775 | 62154万 | 1226.23 | 1229.93 | 34.64 | 65 | 北方华创 | 2024-01-11 四 | 226.79 | 226.80 | 232.60 | 234.89 | 226.06 | 2.56% | 0.86% | 45260 | 105058万 | 1229.4 | 1233.11 | 34.73 | 66 | 北方华创 | 2024-01-10 三 | 227.00 | 228.08 | 226.80 | 231.94 | 223.38 | -0.56% | 0.69% | 36461 | 83257万 | 1198.75 | 1202.37 | 33.86 | 67 | 北方华创 | 2024-01-09 二 | 227.56 | 226.18 | 228.08 | 229.35 | 222.66 | 0.84% | 0.86% | 45534 | 103112万 | 1205.51 | 1209.15 | 34.05 | 68 | 北方华创 | 2024-01-08 一 | 233.50 | 234.13 | 226.18 | 235.00 | 226.05 | -3.40% | 0.71% | 37631 | 85900万 | 1195.47 | 1199.08 | 33.77 | 69 | 北方华创 | 2024-01-05 五 | 236.00 | 236.25 | 234.13 | 239.95 | 231.97 | -0.90% | 0.63% | 33083 | 77915万 | 1237.49 | 1241.23 | 34.96 | 70 | 北方华创 | 2024-01-04 四 | 238.95 | 240.48 | 236.25 | 243.47 | 235.13 | -1.76% | 0.66% | 35031 | 83225万 | 1248.7 | 1252.46 | 35.27 | 71 | 北方华创 | 2024-01-03 三 | 239.51 | 240.30 | 240.48 | 246.60 | 238.42 | 0.07% | 0.82% | 43118 | 104506万 | 1271.05 | 1274.89 | 35.9 | 72 | 北方华创 | 2024-01-02 二 | 245.73 | 245.71 | 240.30 | 245.91 | 239.35 | -2.20% | 0.78% | 41067 | 99361万 | 1270.1 | 1273.94 | 35.88 | 73 | 北方华创 | 2023-12-29 五 | 245.62 | 245.60 | 245.71 | 247.49 | 243.38 | 0.04% | 0.88% | 46362 | 113936万 | 1298.7 | 1302.62 | 36.68 | 74 | 北方华创 | 2023-12-28 四 | 237.88 | 238.60 | 245.60 | 248.00 | 237.24 | 2.93% | 1.50% | 79393 | 193639万 | 1298.12 | 1302.03 | 36.67 | 75 | 北方华创 | 2023-12-27 三 | 225.50 | 225.49 | 238.60 | 239.98 | 225.50 | 5.81% | 1.83% | 96683 | 228475万 | 1261.12 | 1264.92 | 35.62 | 76 | 北方华创 | 2023-12-26 二 | 229.31 | 230.16 | 225.49 | 229.78 | 224.00 | -2.03% | 0.62% | 32923 | 74377万 | 1191.82 | 1195.42 | 33.67 | 77 | 北方华创 | 2023-12-25 一 | 230.00 | 231.00 | 230.16 | 232.74 | 229.00 | -0.36% | 0.46% | 24373 | 56151万 | 1216.51 | 1220.18 | 34.36 | 78 | 北方华创 | 2023-12-22 五 | 235.46 | 235.96 | 231.00 | 235.95 | 230.00 | -2.10% | 0.90% | 47372 | 110026万 | 1220.95 | 1224.63 | 34.49 | 79 | 北方华创 | 2023-12-21 四 | 229.31 | 229.30 | 235.96 | 237.27 | 228.80 | 2.90% | 1.44% | 76050 | 177887万 | 1247.16 | 1250.93 | 35.23 | 80 | 北方华创 | 2023-12-20 三 | 230.05 | 229.10 | 229.30 | 232.05 | 227.26 | 0.09% | 0.99% | 52267 | 120181万 | 1211.96 | 1215.62 | 34.23 | 81 | 北方华创 | 2023-12-19 二 | 220.27 | 221.06 | 229.10 | 234.51 | 220.08 | 3.64% | 1.53% | 81060 | 185435万 | 1210.9 | 1214.56 | 34.2 | 82 | 北方华创 | 2023-12-18 一 | 223.50 | 225.00 | 221.06 | 225.44 | 220.60 | -1.75% | 0.66% | 34685 | 77107万 | 1168.41 | 1171.94 | 33 | 83 | 北方华创 | 2023-12-15 五 | 226.80 | 225.95 | 225.00 | 227.90 | 224.01 | -0.42% | 0.54% | 28709 | 64858万 | 1189.23 | 1192.82 | 33.59 | 84 | 北方华创 | 2023-12-14 四 | 227.88 | 226.71 | 225.95 | 228.98 | 224.90 | -0.34% | 0.54% | 28563 | 64704万 | 1194.26 | 1197.86 | 33.73 | 85 | 北方华创 | 2023-12-13 三 | 227.17 | 227.36 | 226.71 | 230.80 | 225.71 | -0.29% | 0.60% | 31533 | 71894万 | 1198.27 | 1201.89 | 33.85 | 86 | 北方华创 | 2023-12-12 二 | 227.00 | 228.00 | 227.36 | 228.65 | 225.62 | -0.28% | 0.66% | 34971 | 79335万 | 1201.71 | 1205.34 | 33.95 | 87 | 北方华创 | 2023-12-11 一 | 220.54 | 222.23 | 228.00 | 228.77 | 218.50 | 2.60% | 1.18% | 62372 | 139632万 | 1205.09 | 1208.73 | 34.04 | 88 | 北方华创 | 2023-12-08 五 | 216.52 | 216.52 | 222.23 | 223.98 | 216.52 | 2.64% | 1.32% | 69513 | 153412万 | 1174.59 | 1178.14 | 33.18 | 89 | 北方华创 | 2023-12-07 四 | 222.78 | 223.00 | 216.52 | 222.88 | 213.42 | -2.91% | 1.41% | 74658 | 161995万 | 1144.41 | 1147.87 | 32.33 | 90 | 北方华创 | 2023-12-06 三 | 222.00 | 223.95 | 223.00 | 225.52 | 222.00 | -0.42% | 0.69% | 36253 | 81007万 | 1178.66 | 1182.22 | 33.29 | 91 | 北方华创 | 2023-12-05 二 | 228.97 | 229.41 | 223.95 | 228.98 | 223.90 | -2.38% | 0.76% | 40099 | 90905万 | 1183.68 | 1187.26 | 33.44 | 92 | 北方华创 | 2023-12-04 一 | 231.99 | 232.84 | 229.41 | 235.60 | 229.31 | -1.47% | 0.78% | 41370 | 95844万 | 1212.54 | 1216.2 | 34.25 | 93 | 北方华创 | 2023-12-01 五 | 234.70 | 234.55 | 232.84 | 235.80 | 225.29 | -0.73% | 1.33% | 70401 | 162484万 | 1230.67 | 1234.39 | 34.76 | 94 | 北方华创 | 2023-11-30 四 | 235.00 | 236.02 | 234.55 | 236.47 | 233.50 | -0.62% | 0.69% | 36346 | 85280万 | 1239.71 | 1243.45 | 35.02 | 95 | 北方华创 | 2023-11-29 三 | 240.70 | 240.29 | 236.02 | 241.93 | 235.85 | -1.78% | 0.85% | 44770 | 106745万 | 1247.48 | 1251.25 | 35.24 | 96 | 北方华创 | 2023-11-28 二 | 239.50 | 240.46 | 240.29 | 241.90 | 238.30 | -0.07% | 0.62% | 32815 | 78722万 | 1270.05 | 1273.88 | 35.88 | 97 | 北方华创 | 2023-11-27 一 | 234.46 | 235.75 | 240.46 | 240.47 | 233.85 | 2.00% | 0.89% | 47183 | 112612万 | 1270.95 | 1274.78 | 35.9 | 98 | 北方华创 | 2023-11-24 五 | 237.98 | 238.60 | 235.75 | 238.70 | 235.20 | -1.19% | 0.64% | 33584 | 79384万 | 1246.03 | 1249.79 | 35.2 | 99 | 北方华创 | 2023-11-23 四 | 235.00 | 235.60 | 238.60 | 238.68 | 233.36 | 1.27% | 0.74% | 39308 | 92969万 | 1261.09 | 1264.9 | 35.62 | 100 | 北方华创 | 2023-11-22 三 | 239.01 | 240.54 | 235.60 | 240.25 | 235.44 | -2.05% | 0.88% | 46346 | 109842万 | 1245.24 | 1248.99 | 35.17 | 101 | 北方华创 | 2023-11-21 二 | 242.36 | 242.31 | 240.54 | 244.26 | 240.20 | -0.73% | 0.82% | 43467 | 105297万 | 1271.34 | 1275.18 | 35.91 | 102 | 北方华创 | 2023-11-20 一 | 247.01 | 247.00 | 242.31 | 247.57 | 242.12 | -1.90% | 1.05% | 55460 | 135013万 | 1280.7 | 1284.57 | 36.18 | 103 | 北方华创 | 2023-11-17 五 | 247.01 | 248.00 | 247.00 | 250.79 | 246.11 | -0.40% | 0.67% | 35441 | 87824万 | 1305.49 | 1309.43 | 36.88 | 104 | 北方华创 | 2023-11-16 四 | 252.88 | 253.80 | 248.00 | 253.80 | 246.20 | -2.29% | 0.95% | 50144 | 125025万 | 1310.73 | 1314.69 | 37.02 | 105 | 北方华创 | 2023-11-15 三 | 258.30 | 257.03 | 253.80 | 258.95 | 253.03 | -1.26% | 0.83% | 44057 | 112652万 | 1341.39 | 1345.44 | 37.89 | 106 | 北方华创 | 2023-11-14 二 | 255.81 | 257.13 | 257.03 | 258.74 | 255.07 | -0.04% | 0.57% | 30134 | 77393万 | 1358.46 | 1362.56 | 38.37 | 107 | 北方华创 | 2023-11-13 一 | 256.69 | 256.01 | 257.13 | 258.98 | 255.64 | 0.44% | 0.65% | 34233 | 87957万 | 1358.99 | 1363.09 | 38.39 | 108 | 北方华创 | 2023-11-10 五 | 258.10 | 257.05 | 256.01 | 259.59 | 255.00 | -0.40% | 0.77% | 40807 | 105001万 | 1353.07 | 1357.15 | 38.22 | 109 | 北方华创 | 2023-11-09 四 | 258.16 | 259.97 | 257.05 | 261.25 | 256.36 | -1.12% | 0.84% | 44243 | 114210万 | 1358.56 | 1362.67 | 38.38 | 110 | 北方华创 | 2023-11-08 三 | 255.12 | 256.35 | 259.97 | 265.50 | 254.54 | 1.41% | 1.54% | 81336 | 211630万 | 1374 | 1378.15 | 38.81 | 111 | 北方华创 | 2023-11-07 二 | 258.00 | 258.74 | 256.35 | 260.39 | 254.80 | -0.92% | 1.03% | 54552 | 139994万 | 1354.87 | 1358.95 | 38.27 | 112 | 北方华创 | 2023-11-06 一 | 259.03 | 257.04 | 258.74 | 259.50 | 254.58 | 0.66% | 1.22% | 64462 | 165854万 | 1367.5 | 1371.62 | 38.63 | 113 | 北方华创 | 2023-11-03 五 | 250.56 | 250.20 | 257.04 | 258.00 | 249.72 | 2.73% | 1.17% | 62017 | 157813万 | 1358.51 | 1362.61 | 38.37 | 114 | 北方华创 | 2023-11-02 四 | 252.00 | 252.45 | 250.20 | 253.97 | 249.17 | -0.89% | 0.68% | 35905 | 89998万 | 1322.36 | 1326.35 | 37.35 | 115 | 北方华创 | 2023-11-01 三 | 255.55 | 256.00 | 252.45 | 255.61 | 250.02 | -1.39% | 0.97% | 51373 | 129457万 | 1334.25 | 1338.28 | 37.69 | 116 | 北方华创 | 2023-10-31 二 | 262.00 | 257.80 | 256.00 | 264.66 | 252.85 | -0.70% | 1.33% | 70506 | 180273万 | 1353.02 | 1357.1 | 38.22 | 117 | 北方华创 | 2023-10-30 一 | 250.00 | 251.79 | 257.80 | 260.28 | 249.10 | 2.39% | 1.53% | 80636 | 206324万 | 1361.98 | 1366.09 | 40.21 | 118 | 北方华创 | 2023-10-27 五 | 246.80 | 249.33 | 251.79 | 254.00 | 245.51 | 0.99% | 1.15% | 60977 | 152597万 | 1330.22 | 1334.24 | 39.27 | 119 | 北方华创 | 2023-10-26 四 | 245.81 | 248.01 | 249.33 | 250.00 | 243.50 | 0.53% | 1.00% | 53087 | 130681万 | 1317.23 | 1321.21 | 38.89 | 120 | 北方华创 | 2023-10-25 三 | 251.01 | 249.50 | 248.01 | 251.60 | 245.30 | -0.60% | 1.06% | 55757 | 137810万 | 1310.25 | 1314.21 | 38.68 | 121 | 北方华创 | 2023-10-24 二 | 235.20 | 234.60 | 249.50 | 252.50 | 235.01 | 6.35% | 1.79% | 94578 | 232771万 | 1318.13 | 1322.11 | 38.92 | 122 | 北方华创 | 2023-10-23 一 | 239.73 | 239.74 | 234.60 | 240.50 | 233.00 | -2.14% | 0.68% | 35746 | 84146万 | 1239.41 | 1243.15 | 36.59 | 123 | 北方华创 | 2023-10-20 五 | 240.07 | 243.13 | 239.74 | 244.68 | 238.50 | -1.39% | 0.74% | 39197 | 94592万 | 1266.56 | 1270.39 | 37.39 | 124 | 北方华创 | 2023-10-19 四 | 242.62 | 244.23 | 243.13 | 249.80 | 242.20 | -0.45% | 0.89% | 47051 | 115847万 | 1284.47 | 1288.35 | 37.92 | 125 | 北方华创 | 2023-10-18 三 | 247.88 | 246.67 | 244.23 | 253.58 | 243.81 | -0.99% | 1.40% | 74087 | 184744万 | 1290.28 | 1294.18 | 38.09 | 126 | 北方华创 | 2023-10-17 二 | 244.66 | 243.10 | 246.67 | 249.35 | 241.50 | 1.47% | 0.91% | 48141 | 118290万 | 1303.18 | 1307.11 | 38.47 | 127 | 北方华创 | 2023-10-16 一 | 248.20 | 248.70 | 243.10 | 248.50 | 242.08 | -2.25% | 0.82% | 43339 | 105753万 | 1284.31 | 1288.19 | 37.92 | 128 | 北方华创 | 2023-10-13 五 | 249.88 | 253.48 | 248.70 | 249.93 | 241.54 | -1.89% | 1.46% | 76903 | 189241万 | 1313.9 | 1317.87 | 38.79 | 129 | 北方华创 | 2023-10-12 四 | 245.70 | 244.29 | 253.48 | 255.11 | 245.12 | 3.76% | 1.59% | 84218 | 210630万 | 1339.15 | 1343.2 | 39.54 | 130 | 北方华创 | 2023-10-11 三 | 247.85 | 247.85 | 244.29 | 248.49 | 241.81 | -1.44% | 1.10% | 58026 | 142123万 | 1290.6 | 1294.5 | 38.1 | 131 | 北方华创 | 2023-10-10 二 | 245.00 | 246.25 | 247.85 | 250.89 | 244.27 | 0.65% | 1.19% | 63128 | 156576万 | 1309.41 | 1313.36 | 38.66 | 132 | 北方华创 | 2023-10-09 一 | 239.23 | 241.30 | 246.25 | 247.53 | 238.56 | 2.05% | 1.35% | 71136 | 173494万 | 1300.96 | 1304.89 | 38.41 | 133 | 北方华创 | 2023-09-28 四 | 233.00 | 232.95 | 241.30 | 247.89 | 230.70 | 3.58% | 2.16% | 114314 | 272888万 | 1274.81 | 1278.65 | 37.64 | 134 | 北方华创 | 2023-09-27 三 | 232.60 | 232.61 | 232.95 | 236.60 | 231.13 | 0.15% | 0.91% | 48200 | 112532万 | 1230.69 | 1234.41 | 36.33 | 135 | 北方华创 | 2023-09-26 二 | 233.50 | 235.00 | 232.61 | 236.18 | 232.60 | -1.02% | 0.81% | 42611 | 99671万 | 1228.9 | 1232.61 | 36.28 | 136 | 北方华创 | 2023-09-25 一 | 234.00 | 234.50 | 235.00 | 236.92 | 231.66 | 0.21% | 1.23% | 64748 | 151459万 | 1241.52 | 1245.27 | 36.65 | 137 | 北方华创 | 2023-09-22 五 | 232.00 | 232.41 | 234.50 | 235.00 | 230.37 | 0.90% | 1.30% | 68772 | 160464万 | 1238.88 | 1242.62 | 36.58 | 138 | 北方华创 | 2023-09-21 四 | 233.00 | 233.98 | 232.41 | 235.30 | 231.80 | -0.67% | 0.87% | 45901 | 106958万 | 1227.84 | 1231.55 | 36.25 | 139 | 北方华创 | 2023-09-20 三 | 238.76 | 239.90 | 233.98 | 240.93 | 233.58 | -2.47% | 1.25% | 66215 | 156296万 | 1236.13 | 1239.87 | 36.5 | 140 | 北方华创 | 2023-09-19 二 | 245.48 | 245.48 | 239.90 | 246.18 | 231.55 | -2.27% | 1.64% | 86860 | 206476万 | 1267.41 | 1271.24 | 37.42 | 141 | 北方华创 | 2023-09-18 一 | 247.00 | 249.15 | 245.48 | 250.12 | 245.00 | -1.47% | 0.88% | 46568 | 114997万 | 1296.89 | 1300.8 | 38.29 | 142 | 北方华创 | 2023-09-15 五 | 252.09 | 251.96 | 249.15 | 255.60 | 247.80 | -1.12% | 1.21% | 63790 | 160097万 | 1316.28 | 1320.25 | 38.86 | 143 | 北方华创 | 2023-09-14 四 | 259.67 | 259.65 | 251.96 | 261.00 | 251.00 | -2.96% | 1.24% | 65742 | 166957万 | 1331.12 | 1335.14 | 39.3 | 144 | 北方华创 | 2023-09-13 三 | 262.62 | 264.00 | 259.65 | 265.29 | 258.02 | -1.65% | 0.73% | 38539 | 100530万 | 1371.75 | 1375.89 | 40.5 | 145 | 北方华创 | 2023-09-12 二 | 264.11 | 266.11 | 264.00 | 266.37 | 263.88 | -0.79% | 0.51% | 26883 | 71151万 | 1394.73 | 1398.94 | 41.18 | 146 | 北方华创 | 2023-09-11 一 | 265.00 | 266.50 | 266.11 | 267.97 | 259.07 | -0.15% | 1.03% | 54243 | 143669万 | 1405.88 | 1410.12 | 41.51 | 147 | 北方华创 | 2023-09-08 五 | 262.75 | 264.50 | 266.50 | 268.50 | 262.00 | 0.76% | 0.96% | 50570 | 134412万 | 1407.94 | 1412.19 | 41.57 | 148 | 北方华创 | 2023-09-07 四 | 276.99 | 280.40 | 264.50 | 277.30 | 264.23 | -5.67% | 1.82% | 96213 | 259215万 | 1397.37 | 1401.59 | 41.26 | 149 | 北方华创 | 2023-09-06 三 | 270.03 | 271.30 | 280.40 | 280.50 | 269.00 | 3.35% | 1.98% | 104497 | 288623万 | 1481.37 | 1485.85 | 43.74 | 150 | 北方华创 | 2023-09-05 二 | 271.83 | 271.00 | 271.30 | 274.48 | 269.88 | 0.11% | 1.12% | 59077 | 160791万 | 1433.3 | 1437.63 | 42.32 | 151 | 北方华创 | 2023-09-04 一 | 275.06 | 273.02 | 271.00 | 276.00 | 268.10 | -0.74% | 1.21% | 63706 | 172072万 | 1431.71 | 1436.04 | 42.27 | 152 | 北方华创 | 2023-09-01 五 | 273.98 | 271.26 | 273.02 | 283.47 | 272.36 | 0.65% | 1.42% | 75237 | 208689万 | 1442.38 | 1446.74 | 42.58 | 153 | 北方华创 | 2023-08-31 四 | 267.99 | 268.15 | 271.26 | 273.04 | 264.00 | 1.16% | 1.18% | 62085 | 167765万 | 1433.09 | 1437.41 | 42.31 | 154 | 北方华创 | 2023-08-30 三 | 266.50 | 261.41 | 268.15 | 274.88 | 264.00 | 2.58% | 1.66% | 87751 | 236345万 | 1416.66 | 1420.93 | 41.82 | 155 | 北方华创 | 2023-08-29 二 | 250.29 | 254.00 | 261.41 | 262.03 | 250.12 | 2.92% | 1.05% | 55479 | 143271万 | 1381.05 | 1385.22 | 50.59 | 156 | 北方华创 | 2023-08-28 一 | 272.22 | 257.00 | 254.00 | 274.15 | 251.98 | -1.17% | 1.31% | 68959 | 178734万 | 1341.9 | 1345.95 | 49.16 | 157 | 北方华创 | 2023-08-25 五 | 256.76 | 259.83 | 257.00 | 259.45 | 255.36 | -1.09% | 0.64% | 33582 | 86430万 | 1357.75 | 1361.85 | 49.74 | 158 | 北方华创 | 2023-08-23 三 | 257.76 | 257.75 | 251.12 | 258.13 | 250.71 | -2.57% | 0.49% | 26113 | 66268万 | 1326.69 | 1330.69 | 48.6 | 159 | 北方华创 | 2023-08-22 二 | 257.08 | 255.67 | 257.75 | 259.13 | 250.33 | 0.81% | 0.85% | 44984 | 114584万 | 1361.71 | 1365.82 | 49.88 |
|
行情刷新 | 流通股东
|