| 股票名称 | 代码 002373 | 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 | 千方科技 | 2024-04-29 一 | 9.53 | 9.51 | 9.98 | 10.09 | 9.53 | 4.94% | 1.96% | 270498 | 26655万 | 137.48 | 157.7 | 48.23 | 2 | 千方科技 | 2024-04-26 五 | 9.04 | 9.06 | 9.51 | 9.66 | 9.02 | 4.97% | 3.21% | 442843 | 41809万 | 131.01 | 150.28 | 45.96 | 3 | 千方科技 | 2024-04-25 四 | 9.65 | 10.00 | 9.06 | 9.65 | 9.00 | -9.40% | 3.56% | 490683 | 44463万 | 124.81 | 143.17 | 43.78 | 4 | 千方科技 | 2024-04-24 三 | 9.73 | 9.73 | 10.00 | 10.01 | 9.63 | 2.77% | 0.96% | 131592 | 12978万 | 137.76 | 158.02 | 29.13 | 5 | 千方科技 | 2024-04-23 二 | 9.82 | 9.81 | 9.73 | 9.97 | 9.73 | -0.82% | 0.78% | 107483 | 10548万 | 134.04 | 153.75 | 28.35 | 6 | 千方科技 | 2024-04-22 一 | 9.80 | 9.88 | 9.81 | 10.02 | 9.65 | -0.71% | 0.94% | 129835 | 12755万 | 135.14 | 155.02 | 28.58 | 7 | 千方科技 | 2024-04-19 五 | 9.90 | 9.90 | 9.88 | 9.93 | 9.71 | -0.20% | 1.06% | 145531 | 14312万 | 136.11 | 156.12 | 28.78 | 8 | 千方科技 | 2024-04-18 四 | 9.75 | 9.79 | 9.90 | 10.05 | 9.70 | 1.12% | 1.49% | 205830 | 20400万 | 136.38 | 156.44 | 28.84 | 9 | 千方科技 | 2024-04-17 三 | 9.53 | 9.46 | 9.79 | 9.86 | 9.53 | 3.49% | 1.26% | 173062 | 16849万 | 134.87 | 154.7 | 556.7 | 10 | 千方科技 | 2024-04-16 二 | 9.85 | 9.96 | 9.46 | 10.11 | 9.41 | -5.02% | 1.51% | 208445 | 20112万 | 130.32 | 149.49 | 537.93 | 11 | 千方科技 | 2024-04-15 一 | 9.82 | 9.80 | 9.96 | 10.10 | 9.76 | 1.63% | 1.25% | 172715 | 17153万 | 137.21 | 157.39 | 566.36 | 12 | 千方科技 | 2024-04-12 五 | 9.88 | 9.87 | 9.80 | 9.97 | 9.74 | -0.71% | 0.82% | 112637 | 11101万 | 135 | 154.86 | 557.26 | 13 | 千方科技 | 2024-04-11 四 | 9.67 | 9.70 | 9.87 | 10.04 | 9.60 | 1.75% | 1.09% | 150183 | 14863万 | 135.97 | 155.96 | 561.25 | 14 | 千方科技 | 2024-04-10 三 | 9.96 | 9.98 | 9.70 | 10.05 | 9.60 | -2.81% | 1.00% | 137315 | 13365万 | 133.63 | 153.28 | 551.58 | 15 | 千方科技 | 2024-04-09 二 | 10.13 | 10.06 | 9.98 | 10.17 | 9.87 | -0.80% | 1.07% | 147385 | 14698万 | 137.48 | 157.7 | 567.5 | 16 | 千方科技 | 2024-04-08 一 | 10.20 | 10.16 | 10.06 | 10.44 | 9.98 | -0.98% | 1.29% | 177409 | 18001万 | 138.59 | 158.97 | 572.05 | 17 | 千方科技 | 2024-04-03 三 | 10.38 | 10.45 | 10.16 | 10.42 | 10.09 | -2.78% | 1.20% | 165805 | 16898万 | 139.96 | 160.55 | 577.74 | 18 | 千方科技 | 2024-04-02 二 | 10.74 | 10.76 | 10.45 | 10.74 | 10.35 | -2.88% | 1.36% | 187929 | 19679万 | 143.96 | 165.13 | 594.23 | 19 | 千方科技 | 2024-04-01 一 | 10.46 | 10.53 | 10.76 | 10.78 | 10.46 | 2.18% | 1.83% | 251650 | 26791万 | 148.23 | 170.03 | 611.85 | 20 | 千方科技 | 2024-03-29 五 | 10.60 | 10.64 | 10.53 | 10.65 | 10.25 | -1.03% | 1.81% | 248708 | 25903万 | 145.06 | 166.39 | 598.78 | 21 | 千方科技 | 2024-03-28 四 | 10.26 | 10.19 | 10.64 | 10.72 | 10.02 | 4.42% | 2.99% | 412211 | 43325万 | 146.58 | 168.13 | 605.03 | 22 | 千方科技 | 2024-03-27 三 | 10.36 | 10.37 | 10.19 | 11.16 | 9.95 | -1.74% | 2.63% | 361735 | 37631万 | 140.38 | 161.02 | 579.44 | 23 | 千方科技 | 2024-03-26 二 | 10.60 | 10.62 | 10.37 | 10.73 | 10.25 | -2.35% | 1.18% | 162538 | 16981万 | 142.86 | 163.87 | 589.68 | 24 | 千方科技 | 2024-03-25 一 | 11.18 | 11.03 | 10.62 | 11.22 | 10.61 | -3.72% | 1.56% | 214968 | 23383万 | 146.3 | 167.82 | 603.89 | 25 | 千方科技 | 2024-03-22 五 | 10.88 | 10.88 | 11.03 | 11.14 | 10.71 | 1.38% | 1.68% | 231587 | 25343万 | 151.95 | 174.29 | 627.21 | 26 | 千方科技 | 2024-03-21 四 | 11.03 | 11.06 | 10.88 | 11.12 | 10.82 | -1.63% | 1.50% | 206050 | 22533万 | 149.88 | 171.92 | 618.68 | 27 | 千方科技 | 2024-03-20 三 | 10.82 | 10.81 | 11.06 | 11.20 | 10.77 | 2.31% | 2.05% | 282122 | 31012万 | 152.36 | 174.77 | 628.91 | 28 | 千方科技 | 2024-03-19 二 | 10.66 | 10.65 | 10.81 | 11.05 | 10.53 | 1.50% | 2.41% | 332636 | 35986万 | 148.92 | 170.82 | 614.7 | 29 | 千方科技 | 2024-03-18 一 | 10.50 | 10.48 | 10.65 | 10.65 | 10.41 | 1.62% | 1.30% | 179236 | 18924万 | 146.71 | 168.29 | 605.6 | 30 | 千方科技 | 2024-03-15 五 | 10.28 | 10.33 | 10.48 | 10.50 | 10.20 | 1.45% | 0.92% | 126440 | 13058万 | 144.37 | 165.6 | 595.93 | 31 | 千方科技 | 2024-03-14 四 | 10.41 | 10.42 | 10.33 | 10.50 | 10.18 | -0.86% | 1.04% | 143048 | 14776万 | 142.3 | 163.23 | 587.4 | 32 | 千方科技 | 2024-03-08 五 | 10.08 | 10.03 | 10.21 | 10.24 | 10.00 | 1.79% | 0.71% | 97580 | 9861万 | 140.65 | 161.34 | 580.58 | 33 | 千方科技 | 2024-03-07 四 | 10.30 | 10.27 | 10.03 | 10.44 | 10.02 | -2.34% | 0.96% | 131928 | 13492万 | 138.17 | 158.49 | 570.34 | 34 | 千方科技 | 2024-03-06 三 | 10.28 | 10.35 | 10.27 | 10.42 | 10.14 | -0.77% | 1.07% | 147392 | 15140万 | 141.48 | 162.29 | 583.99 | 35 | 千方科技 | 2024-03-05 二 | 10.41 | 10.49 | 10.35 | 10.53 | 10.25 | -1.33% | 1.18% | 162406 | 16873万 | 142.58 | 163.55 | 588.54 | 36 | 千方科技 | 2024-03-04 一 | 10.73 | 10.65 | 10.49 | 10.73 | 10.32 | -1.50% | 1.19% | 163751 | 17169万 | 144.51 | 165.76 | 596.5 | 37 | 千方科技 | 2024-03-01 五 | 10.44 | 10.41 | 10.65 | 10.65 | 10.36 | 2.31% | 1.50% | 206410 | 21750万 | 146.71 | 168.29 | 605.6 | 38 | 千方科技 | 2024-02-29 四 | 9.94 | 9.90 | 10.41 | 10.42 | 9.91 | 5.15% | 1.70% | 234701 | 24089万 | 143.41 | 164.5 | 591.95 | 39 | 千方科技 | 2024-02-28 三 | 10.43 | 10.42 | 9.90 | 10.64 | 9.89 | -4.99% | 1.89% | 260468 | 26845万 | 136.38 | 156.44 | 562.95 | 40 | 千方科技 | 2024-02-27 二 | 9.88 | 9.98 | 10.42 | 10.42 | 9.83 | 4.41% | 1.53% | 211261 | 21470万 | 143.54 | 164.66 | 592.52 | 41 | 千方科技 | 2024-02-26 一 | 10.00 | 10.03 | 9.98 | 10.15 | 9.90 | -0.50% | 1.41% | 194317 | 19462万 | 137.48 | 157.7 | 567.5 | 42 | 千方科技 | 2024-02-23 五 | 9.92 | 9.88 | 10.03 | 10.06 | 9.71 | 1.52% | 1.34% | 185029 | 18287万 | 138.17 | 158.49 | 570.34 | 43 | 千方科技 | 2024-02-22 四 | 9.82 | 9.70 | 9.88 | 9.95 | 9.70 | 1.86% | 1.18% | 162830 | 16008万 | 136.11 | 156.12 | 561.81 | 44 | 千方科技 | 2024-02-21 三 | 9.63 | 9.68 | 9.70 | 10.00 | 9.50 | 0.21% | 1.35% | 186302 | 18244万 | 133.63 | 153.28 | 551.58 | 45 | 千方科技 | 2024-02-20 二 | 9.59 | 9.73 | 9.68 | 9.72 | 9.49 | -0.51% | 1.17% | 161737 | 15561万 | 133.35 | 152.96 | 550.44 | 46 | 千方科技 | 2024-02-19 一 | 9.79 | 9.59 | 9.73 | 9.79 | 9.47 | 1.46% | 1.87% | 257929 | 24879万 | 134.04 | 153.75 | 553.28 | 47 | 千方科技 | 2024-02-08 四 | 9.60 | 9.34 | 9.59 | 10.25 | 9.52 | 2.68% | 2.59% | 356233 | 35242万 | 132.11 | 151.54 | 545.32 | 48 | 千方科技 | 2024-02-07 三 | 8.48 | 8.49 | 9.34 | 9.34 | 8.44 | 10.01% | 2.31% | 318425 | 29066万 | 128.67 | 147.59 | 531.11 | 49 | 千方科技 | 2024-02-06 二 | 7.69 | 7.73 | 8.49 | 8.50 | 7.60 | 9.83% | 2.01% | 276950 | 22434万 | 116.96 | 134.16 | 482.77 | 50 | 千方科技 | 2024-02-05 一 | 8.25 | 8.27 | 7.73 | 8.30 | 7.48 | -6.53% | 1.72% | 236635 | 18619万 | 106.49 | 122.15 | 439.56 | 51 | 千方科技 | 2024-02-02 五 | 8.72 | 8.69 | 8.27 | 8.85 | 7.96 | -4.83% | 1.51% | 208041 | 17439万 | 113.93 | 130.68 | 470.26 | 52 | 千方科技 | 2024-02-01 四 | 8.80 | 8.80 | 8.69 | 9.00 | 8.59 | -1.25% | 1.26% | 173513 | 15227万 | 119.71 | 137.32 | 494.15 | 53 | 千方科技 | 2024-01-31 三 | 9.22 | 9.30 | 8.80 | 9.30 | 8.80 | -5.38% | 1.27% | 174873 | 15727万 | 121.23 | 139.06 | 500.4 | 54 | 千方科技 | 2024-01-30 二 | 9.42 | 9.47 | 9.30 | 9.59 | 9.26 | -1.80% | 0.96% | 131846 | 12429万 | 128.12 | 146.96 | 528.83 | 55 | 千方科技 | 2024-01-29 一 | 9.71 | 9.67 | 9.47 | 9.83 | 9.46 | -2.07% | 1.08% | 149281 | 14336万 | 130.46 | 149.64 | 538.5 | 56 | 千方科技 | 2024-01-26 五 | 9.68 | 9.68 | 9.67 | 9.85 | 9.64 | -0.10% | 1.11% | 152679 | 14875万 | 133.21 | 152.8 | 549.87 | 57 | 千方科技 | 2024-01-25 四 | 9.52 | 9.54 | 9.68 | 9.75 | 9.40 | 1.47% | 1.57% | 215637 | 20778万 | 133.35 | 152.96 | 550.44 | 58 | 千方科技 | 2024-01-24 三 | 9.50 | 9.05 | 9.54 | 9.75 | 9.05 | 5.41% | 2.66% | 366946 | 34517万 | 131.42 | 150.75 | 542.48 | 59 | 千方科技 | 2024-01-23 二 | 8.78 | 8.79 | 9.05 | 9.09 | 8.70 | 2.96% | 1.29% | 176906 | 15747万 | 124.3 | 143.01 | 514.62 | 60 | 千方科技 | 2024-01-22 一 | 9.45 | 9.41 | 8.79 | 9.45 | 8.70 | -6.59% | 1.15% | 157567 | 14244万 | 120.73 | 138.9 | 499.83 | 61 | 千方科技 | 2024-01-19 五 | 9.55 | 9.56 | 9.41 | 9.62 | 9.38 | -1.57% | 0.70% | 96557 | 9147万 | 129.25 | 148.7 | 535.09 | 62 | 千方科技 | 2024-01-18 四 | 9.64 | 9.67 | 9.56 | 9.75 | 9.31 | -1.14% | 1.12% | 154462 | 14611万 | 131.31 | 151.07 | 543.62 | 63 | 千方科技 | 2024-01-17 三 | 9.88 | 9.90 | 9.67 | 9.94 | 9.67 | -2.32% | 0.82% | 112993 | 11103万 | 132.82 | 152.8 | 549.87 | 64 | 千方科技 | 2024-01-16 二 | 9.99 | 9.97 | 9.90 | 9.99 | 9.77 | -0.70% | 0.53% | 73174 | 7221万 | 135.98 | 156.44 | 562.95 | 65 | 千方科技 | 2024-01-15 一 | 9.97 | 9.99 | 9.97 | 10.10 | 9.89 | -0.20% | 0.63% | 87075 | 8712万 | 136.94 | 157.54 | 566.93 | 66 | 千方科技 | 2024-01-12 五 | 10.14 | 10.16 | 9.99 | 10.14 | 9.99 | -1.67% | 0.65% | 88991 | 8928万 | 137.21 | 157.86 | 568.07 | 67 | 千方科技 | 2024-01-11 四 | 10.01 | 9.99 | 10.16 | 10.26 | 10.01 | 1.70% | 1.02% | 139693 | 14193万 | 139.55 | 160.55 | 577.74 | 68 | 千方科技 | 2024-01-10 三 | 10.26 | 10.26 | 9.99 | 10.26 | 9.97 | -2.63% | 0.84% | 114907 | 11560万 | 137.21 | 157.86 | 568.07 | 69 | 千方科技 | 2024-01-09 二 | 10.48 | 10.42 | 10.26 | 10.53 | 10.17 | -1.54% | 0.72% | 99445 | 10259万 | 140.92 | 162.13 | 583.42 | 70 | 千方科技 | 2024-01-08 一 | 10.76 | 10.80 | 10.42 | 10.76 | 10.42 | -3.52% | 0.69% | 94264 | 9941万 | 143.12 | 164.66 | 592.52 | 71 | 千方科技 | 2024-01-05 五 | 10.99 | 10.98 | 10.80 | 11.03 | 10.74 | -1.64% | 0.46% | 63830 | 6952万 | 148.34 | 170.66 | 614.13 | 72 | 千方科技 | 2024-01-04 四 | 11.11 | 11.11 | 10.98 | 11.11 | 10.93 | -1.17% | 0.49% | 67447 | 7434万 | 150.81 | 173.5 | 624.36 | 73 | 千方科技 | 2024-01-03 三 | 11.08 | 11.12 | 11.11 | 11.20 | 11.01 | -0.09% | 0.50% | 69066 | 7666万 | 152.6 | 175.56 | 631.76 | 74 | 千方科技 | 2024-01-02 二 | 11.24 | 11.21 | 11.12 | 11.29 | 11.12 | -0.80% | 0.64% | 87933 | 9846万 | 152.73 | 175.72 | 632.32 | 75 | 千方科技 | 2023-12-29 五 | 10.97 | 10.99 | 11.21 | 11.24 | 10.95 | 2.00% | 0.69% | 94499 | 10501万 | 153.97 | 177.14 | 637.44 | 76 | 千方科技 | 2023-12-28 四 | 10.82 | 10.84 | 10.99 | 11.05 | 10.70 | 1.38% | 0.77% | 105821 | 11562万 | 150.95 | 173.66 | 624.93 | 77 | 千方科技 | 2023-12-27 三 | 10.80 | 10.75 | 10.84 | 10.93 | 10.76 | 0.84% | 0.46% | 63745 | 6916万 | 148.89 | 171.29 | 616.4 | 78 | 千方科技 | 2023-12-26 二 | 11.08 | 10.98 | 10.75 | 11.10 | 10.72 | -2.09% | 0.53% | 73191 | 7934万 | 147.65 | 169.87 | 611.29 | 79 | 千方科技 | 2023-12-25 一 | 11.17 | 11.20 | 10.98 | 11.28 | 10.93 | -1.96% | 1.00% | 137734 | 15233万 | 150.81 | 173.5 | 624.36 | 80 | 千方科技 | 2023-12-22 五 | 11.47 | 11.50 | 11.20 | 11.48 | 11.15 | -2.61% | 0.80% | 109652 | 12346万 | 153.83 | 176.98 | 636.87 | 81 | 千方科技 | 2023-12-21 四 | 11.41 | 11.49 | 11.50 | 11.61 | 11.25 | 0.09% | 0.61% | 83758 | 9565万 | 157.95 | 181.72 | 653.93 | 82 | 千方科技 | 2023-12-20 三 | 11.72 | 11.72 | 11.49 | 11.79 | 11.48 | -1.96% | 0.63% | 86195 | 10018万 | 157.82 | 181.56 | 653.36 | 83 | 千方科技 | 2023-12-19 二 | 11.76 | 11.79 | 11.72 | 11.83 | 11.61 | -0.59% | 0.59% | 80414 | 9404万 | 160.98 | 185.2 | 666.44 | 84 | 千方科技 | 2023-12-18 一 | 11.93 | 11.97 | 11.79 | 12.05 | 11.75 | -1.50% | 0.54% | 74224 | 8811万 | 161.94 | 186.3 | 670.42 | 85 | 千方科技 | 2023-12-15 五 | 12.19 | 12.16 | 11.97 | 12.24 | 11.91 | -1.56% | 0.63% | 86283 | 10410万 | 164.41 | 189.15 | 680.66 | 86 | 千方科技 | 2023-12-14 四 | 12.30 | 12.23 | 12.16 | 12.42 | 12.14 | -0.57% | 0.66% | 90574 | 11106万 | 167.02 | 192.15 | 691.46 | 87 | 千方科技 | 2023-12-13 三 | 12.43 | 12.38 | 12.23 | 12.50 | 12.22 | -1.21% | 0.71% | 96999 | 11981万 | 167.98 | 193.26 | 695.44 | 88 | 千方科技 | 2023-12-12 二 | 12.32 | 12.32 | 12.38 | 12.43 | 12.28 | 0.49% | 0.88% | 121294 | 14995万 | 170.04 | 195.63 | 703.97 | 89 | 千方科技 | 2023-12-11 一 | 12.02 | 12.11 | 12.32 | 12.34 | 11.88 | 1.73% | 1.14% | 156970 | 19092万 | 169.22 | 194.68 | 700.56 | 90 | 千方科技 | 2023-12-08 五 | 12.07 | 12.08 | 12.11 | 12.20 | 11.97 | 0.25% | 1.09% | 149664 | 18113万 | 166.33 | 191.36 | 688.62 | 91 | 千方科技 | 2023-12-07 四 | 11.78 | 11.79 | 12.08 | 12.15 | 11.68 | 2.46% | 1.17% | 160299 | 19212万 | 165.92 | 190.89 | 686.91 | 92 | 千方科技 | 2023-12-06 三 | 11.70 | 11.76 | 11.79 | 11.91 | 11.60 | 0.26% | 0.78% | 107802 | 12647万 | 161.94 | 186.3 | 670.42 | 93 | 千方科技 | 2023-12-05 二 | 12.10 | 12.09 | 11.76 | 12.12 | 11.75 | -2.73% | 1.02% | 139916 | 16569万 | 161.52 | 185.83 | 668.72 | 94 | 千方科技 | 2023-12-04 一 | 12.24 | 12.23 | 12.09 | 12.32 | 12.07 | -1.14% | 0.95% | 129941 | 15840万 | 166.06 | 191.04 | 687.48 | 95 | 千方科技 | 2023-12-01 五 | 12.05 | 12.07 | 12.23 | 12.32 | 11.80 | 1.33% | 1.14% | 157188 | 18984万 | 167.98 | 193.26 | 695.44 | 96 | 千方科技 | 2023-11-30 四 | 12.09 | 12.08 | 12.07 | 12.25 | 11.97 | -0.08% | 1.27% | 173949 | 21044万 | 165.78 | 190.73 | 686.35 | 97 | 千方科技 | 2023-11-29 三 | 12.26 | 12.13 | 12.08 | 12.35 | 12.00 | -0.41% | 1.23% | 168436 | 20532万 | 165.92 | 190.89 | 686.91 | 98 | 千方科技 | 2023-11-28 二 | 12.11 | 12.12 | 12.13 | 12.30 | 11.90 | 0.08% | 1.11% | 152137 | 18417万 | 166.61 | 191.68 | 689.76 | 99 | 千方科技 | 2023-11-27 一 | 11.92 | 11.89 | 12.12 | 12.37 | 11.90 | 1.93% | 1.79% | 245638 | 29964万 | 166.47 | 191.52 | 689.19 | 100 | 千方科技 | 2023-11-24 五 | 12.37 | 12.31 | 11.89 | 12.41 | 11.85 | -3.41% | 1.23% | 169368 | 20303万 | 163.31 | 187.88 | 676.11 | 101 | 千方科技 | 2023-11-23 四 | 11.99 | 11.98 | 12.31 | 12.45 | 11.81 | 2.75% | 1.34% | 184036 | 22488万 | 169.08 | 194.52 | 699.99 | 102 | 千方科技 | 2023-11-22 三 | 12.10 | 12.12 | 11.98 | 12.29 | 11.97 | -1.16% | 0.87% | 118938 | 14427万 | 164.55 | 189.31 | 681.23 | 103 | 千方科技 | 2023-11-21 二 | 12.48 | 12.41 | 12.12 | 12.48 | 12.08 | -2.34% | 1.41% | 194178 | 23742万 | 166.47 | 191.52 | 689.19 | 104 | 千方科技 | 2023-11-20 一 | 12.13 | 12.10 | 12.41 | 12.75 | 12.09 | 2.56% | 2.30% | 315254 | 39147万 | 170.45 | 196.1 | 705.68 | 105 | 千方科技 | 2023-11-17 五 | 11.93 | 11.97 | 12.10 | 12.22 | 11.88 | 1.09% | 1.13% | 154726 | 18696万 | 166.19 | 191.2 | 688.05 | 106 | 千方科技 | 2023-11-16 四 | 12.00 | 12.01 | 11.97 | 12.12 | 11.87 | -0.33% | 0.65% | 89960 | 10824万 | 164.41 | 189.15 | 680.66 | 107 | 千方科技 | 2023-11-15 三 | 12.20 | 12.09 | 12.01 | 12.23 | 11.92 | -0.66% | 0.85% | 116990 | 14057万 | 164.96 | 189.78 | 682.93 | 108 | 千方科技 | 2023-11-14 二 | 11.88 | 11.88 | 12.09 | 12.09 | 11.85 | 1.77% | 0.80% | 109460 | 13160万 | 166.06 | 191.04 | 687.48 | 109 | 千方科技 | 2023-11-13 一 | 11.70 | 11.63 | 11.88 | 11.94 | 11.68 | 2.15% | 0.89% | 121846 | 14424万 | 163.17 | 187.73 | 675.54 | 110 | 千方科技 | 2023-11-10 五 | 11.72 | 11.76 | 11.63 | 11.76 | 11.59 | -1.11% | 0.61% | 83717 | 9757万 | 159.74 | 183.78 | 661.33 | 111 | 千方科技 | 2023-11-09 四 | 11.97 | 11.93 | 11.76 | 12.05 | 11.68 | -1.42% | 1.00% | 137714 | 16288万 | 161.52 | 185.83 | 668.72 | 112 | 千方科技 | 2023-11-08 三 | 11.95 | 11.83 | 11.93 | 12.10 | 11.81 | 0.85% | 1.01% | 139132 | 16647万 | 163.86 | 188.52 | 678.38 | 113 | 千方科技 | 2023-11-07 二 | 11.72 | 11.72 | 11.83 | 11.91 | 11.66 | 0.94% | 1.05% | 143679 | 16904万 | 162.49 | 186.94 | 672.7 | 114 | 千方科技 | 2023-11-06 一 | 11.69 | 11.61 | 11.72 | 11.79 | 11.62 | 0.95% | 1.05% | 144459 | 16925万 | 160.98 | 185.2 | 666.44 | 115 | 千方科技 | 2023-11-03 五 | 11.39 | 11.31 | 11.61 | 11.72 | 11.35 | 2.65% | 0.85% | 116346 | 13459万 | 159.46 | 183.46 | 660.19 | 116 | 千方科技 | 2023-11-02 四 | 11.50 | 11.51 | 11.31 | 11.59 | 11.31 | -1.74% | 0.86% | 118272 | 13531万 | 155.34 | 178.72 | 643.13 | 117 | 千方科技 | 2023-11-01 三 | 11.53 | 11.53 | 11.51 | 11.70 | 11.50 | -0.17% | 0.74% | 101263 | 11716万 | 158.09 | 181.88 | 654.5 | 118 | 千方科技 | 2023-10-31 二 | 11.86 | 11.85 | 11.53 | 11.92 | 11.51 | -2.70% | 0.89% | 122132 | 14208万 | 158.37 | 182.2 | 655.64 | 119 | 千方科技 | 2023-10-30 一 | 11.50 | 11.51 | 11.85 | 11.92 | 11.44 | 2.95% | 1.33% | 182611 | 21387万 | 162.76 | 187.25 | 673.84 | 120 | 千方科技 | 2023-10-27 五 | 11.22 | 11.21 | 11.51 | 11.80 | 11.17 | 2.68% | 1.42% | 195224 | 22464万 | 158.09 | 181.88 | 654.5 | 121 | 千方科技 | 2023-10-26 四 | 11.01 | 10.97 | 11.21 | 11.23 | 10.91 | 2.19% | 0.93% | 127749 | 14212万 | 153.97 | 177.14 | 637.44 | 122 | 千方科技 | 2023-10-25 三 | 10.86 | 10.77 | 10.97 | 11.21 | 10.83 | 1.86% | 0.80% | 109964 | 12100万 | 150.67 | 173.35 | -165.27 | 123 | 千方科技 | 2023-10-24 二 | 10.79 | 10.71 | 10.77 | 10.96 | 10.70 | 0.56% | 0.61% | 84140 | 9091万 | 147.93 | 170.19 | -162.26 | 124 | 千方科技 | 2023-10-23 一 | 11.12 | 11.13 | 10.71 | 11.13 | 10.66 | -3.77% | 0.79% | 109082 | 11868万 | 147.1 | 169.24 | -161.35 | 125 | 千方科技 | 2023-10-20 五 | 11.38 | 11.40 | 11.13 | 11.53 | 11.08 | -2.37% | 0.75% | 103199 | 11571万 | 152.87 | 175.87 | -167.68 | 126 | 千方科技 | 2023-10-19 四 | 11.55 | 11.63 | 11.40 | 11.78 | 11.40 | -1.98% | 0.70% | 96206 | 11120万 | 156.58 | 180.14 | -171.75 | 127 | 千方科技 | 2023-10-18 三 | 11.69 | 11.74 | 11.63 | 11.71 | 11.43 | -0.94% | 0.67% | 92551 | 10703万 | 159.74 | 183.78 | -175.21 | 128 | 千方科技 | 2023-10-17 二 | 11.74 | 11.74 | 11.74 | 11.84 | 11.58 | 0.00% | 0.51% | 70646 | 8286万 | 161.25 | 185.51 | -176.87 | 129 | 千方科技 | 2023-10-16 一 | 11.88 | 11.94 | 11.74 | 11.98 | 11.62 | -1.68% | 0.92% | 126959 | 14890万 | 161.25 | 185.51 | -176.87 | 130 | 千方科技 | 2023-10-13 五 | 12.12 | 12.18 | 11.94 | 12.18 | 11.89 | -1.97% | 0.72% | 98739 | 11848万 | 164 | 188.67 | -179.88 | 131 | 千方科技 | 2023-10-12 四 | 12.32 | 12.32 | 12.18 | 12.36 | 12.12 | -1.14% | 0.89% | 122244 | 14908万 | 167.29 | 192.47 | -183.5 | 132 | 千方科技 | 2023-10-11 三 | 12.13 | 12.30 | 12.32 | 12.47 | 11.98 | 0.16% | 1.62% | 222274 | 27280万 | 169.22 | 194.68 | -185.61 | 133 | 千方科技 | 2023-10-10 二 | 12.01 | 12.03 | 12.30 | 12.52 | 11.92 | 2.24% | 1.52% | 209259 | 25635万 | 168.94 | 194.36 | -185.31 | 134 | 千方科技 | 2023-10-09 一 | 11.93 | 11.94 | 12.03 | 12.08 | 11.88 | 0.75% | 0.72% | 98767 | 11848万 | 165.23 | 190.1 | -181.24 | 135 | 千方科技 | 2023-09-28 四 | 11.84 | 11.80 | 11.94 | 11.99 | 11.81 | 1.19% | 0.46% | 63231 | 7536万 | 164 | 188.67 | -179.88 | 136 | 千方科技 | 2023-09-27 三 | 11.88 | 11.90 | 11.80 | 11.95 | 11.80 | -0.84% | 0.53% | 72858 | 8646万 | 162.07 | 186.46 | -177.77 | 137 | 千方科技 | 2023-09-26 二 | 11.82 | 11.82 | 11.90 | 12.13 | 11.79 | 0.68% | 0.67% | 92260 | 11058万 | 163.45 | 188.04 | -179.28 | 138 | 千方科技 | 2023-09-25 一 | 12.02 | 12.02 | 11.82 | 12.02 | 11.75 | -1.66% | 0.75% | 102361 | 12118万 | 162.35 | 186.78 | -178.08 | 139 | 千方科技 | 2023-09-22 五 | 11.70 | 11.71 | 12.02 | 12.03 | 11.65 | 2.65% | 0.70% | 96079 | 11444万 | 165.1 | 189.94 | -181.09 | 140 | 千方科技 | 2023-09-21 四 | 11.73 | 11.71 | 11.71 | 11.85 | 11.63 | 0.00% | 0.44% | 59963 | 7043万 | 160.84 | 185.04 | -176.42 | 141 | 千方科技 | 2023-09-20 三 | 11.80 | 11.80 | 11.71 | 11.94 | 11.68 | -0.76% | 0.51% | 69829 | 8232万 | 160.84 | 185.04 | -176.42 | 142 | 千方科技 | 2023-09-19 二 | 12.11 | 12.13 | 11.80 | 12.11 | 11.74 | -2.72% | 0.65% | 89316 | 10574万 | 162.07 | 186.46 | -177.77 | 143 | 千方科技 | 2023-09-18 一 | 11.96 | 12.03 | 12.13 | 12.26 | 11.91 | 0.83% | 0.63% | 85923 | 10426万 | 166.61 | 191.68 | -182.75 | 144 | 千方科技 | 2023-09-15 五 | 12.11 | 12.10 | 12.03 | 12.16 | 11.95 | -0.58% | 0.57% | 77997 | 9374万 | 165.23 | 190.1 | -181.24 | 145 | 千方科技 | 2023-09-14 四 | 12.27 | 12.29 | 12.10 | 12.34 | 11.97 | -1.55% | 0.75% | 103499 | 12560万 | 166.19 | 191.2 | -182.29 | 146 | 千方科技 | 2023-09-13 三 | 12.80 | 12.85 | 12.29 | 12.84 | 12.20 | -4.36% | 0.98% | 135125 | 16764万 | 168.8 | 194.21 | -185.16 | 147 | 千方科技 | 2023-09-12 二 | 13.00 | 12.82 | 12.85 | 13.05 | 12.73 | 0.23% | 0.74% | 101590 | 13085万 | 176.5 | 203.05 | -193.59 | 148 | 千方科技 | 2023-09-11 一 | 12.52 | 12.43 | 12.82 | 12.93 | 12.43 | 3.14% | 0.95% | 130023 | 16515万 | 176.08 | 202.58 | -193.14 | 149 | 千方科技 | 2023-09-08 五 | 12.37 | 12.46 | 12.43 | 12.59 | 12.31 | -0.24% | 0.41% | 56201 | 6992万 | 170.73 | 196.42 | -187.27 | 150 | 千方科技 | 2023-09-07 四 | 12.55 | 12.65 | 12.46 | 12.68 | 12.43 | -1.50% | 0.51% | 69599 | 8720万 | 171.14 | 196.89 | -187.72 | 151 | 千方科技 | 2023-09-06 三 | 12.50 | 12.51 | 12.65 | 12.72 | 12.34 | 1.12% | 0.66% | 91168 | 11462万 | 173.75 | 199.89 | -190.58 | 152 | 千方科技 | 2023-09-05 二 | 12.62 | 12.64 | 12.51 | 12.70 | 12.48 | -1.03% | 0.53% | 72628 | 9132万 | 171.83 | 197.68 | -188.47 | 153 | 千方科技 | 2023-09-04 一 | 12.55 | 12.48 | 12.64 | 12.65 | 12.44 | 1.28% | 0.59% | 81465 | 10236万 | 173.61 | 199.74 | -190.43 | 154 | 千方科技 | 2023-09-01 五 | 12.71 | 12.73 | 12.48 | 12.82 | 12.44 | -1.96% | 0.58% | 79697 | 10026万 | 171.41 | 197.21 | -188.02 | 155 | 千方科技 | 2023-08-31 四 | 12.72 | 12.81 | 12.73 | 12.87 | 12.65 | -0.62% | 0.57% | 77905 | 9931万 | 174.85 | 201.16 | -191.78 | 156 | 千方科技 | 2023-08-30 三 | 12.51 | 12.51 | 12.81 | 12.95 | 12.49 | 2.40% | 1.00% | 137850 | 17623万 | 175.95 | 202.42 | -192.99 | 157 | 千方科技 | 2023-08-29 二 | 11.85 | 11.90 | 12.51 | 12.60 | 11.85 | 5.13% | 1.21% | 165705 | 20456万 | 171.83 | 197.68 | -188.47 | 158 | 千方科技 | 2023-08-28 一 | 12.33 | 11.76 | 11.90 | 12.42 | 11.87 | 1.19% | 0.91% | 124777 | 15149万 | 163.45 | 188.04 | -179.28 | 159 | 千方科技 | 2023-08-25 五 | 12.01 | 12.10 | 11.76 | 12.06 | 11.67 | -2.81% | 0.87% | 119419 | 14110万 | 161.52 | 185.83 | -177.17 | 160 | 千方科技 | 2023-08-23 三 | 12.52 | 12.61 | 12.18 | 12.69 | 12.13 | -3.41% | 1.30% | 179039 | 21939万 | 167.29 | 192.47 | -183.5 | 161 | 千方科技 | 2023-08-22 二 | 12.37 | 12.28 | 12.61 | 12.65 | 12.21 | 2.69% | 0.88% | 120468 | 14974万 | 173.2 | 199.26 | -189.98 |
|
行情刷新 | 流通股东
|