| 股票名称 | 代码 002420 | 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 | 毅昌科技 | 2024-04-26 五 | 5.45 | 5.45 | 5.48 | 5.68 | 5.39 | 0.55% | 5.80% | 232373 | 12828万 | 21.96 | 21.97 | -12.99 | 2 | 毅昌科技 | 2024-04-25 四 | 5.49 | 5.55 | 5.45 | 5.54 | 5.34 | -1.80% | 5.66% | 226917 | 12297万 | 21.84 | 21.85 | -12.91 | 3 | 毅昌科技 | 2024-04-24 三 | 5.27 | 5.28 | 5.55 | 5.81 | 5.27 | 5.11% | 7.75% | 310724 | 17187万 | 22.24 | 22.26 | -13.15 | 4 | 毅昌科技 | 2024-04-23 二 | 5.40 | 5.48 | 5.28 | 5.49 | 5.20 | -3.65% | 6.78% | 271786 | 14396万 | 21.16 | 21.17 | -12.51 | 5 | 毅昌科技 | 2024-04-22 一 | 5.71 | 5.84 | 5.48 | 5.77 | 5.33 | -6.16% | 9.14% | 366439 | 20213万 | 21.96 | 21.97 | -12.99 | 6 | 毅昌科技 | 2024-04-19 五 | 5.63 | 5.70 | 5.84 | 5.84 | 5.50 | 2.46% | 11.51% | 461125 | 26300万 | 23.41 | 23.42 | -13.84 | 7 | 毅昌科技 | 2024-04-18 四 | 5.88 | 5.84 | 5.70 | 6.33 | 5.70 | -2.40% | 20.41% | 817908 | 49081万 | 22.84 | 22.86 | -13.51 | 8 | 毅昌科技 | 2024-04-17 三 | 5.33 | 5.31 | 5.84 | 5.84 | 5.33 | 9.98% | 15.63% | 626581 | 34776万 | 23.41 | 23.42 | -13.84 | 9 | 毅昌科技 | 2024-04-16 二 | 5.86 | 5.42 | 5.31 | 5.86 | 5.00 | -2.03% | 19.28% | 772570 | 42452万 | 21.28 | 21.29 | -12.58 | 10 | 毅昌科技 | 2024-04-15 一 | 5.42 | 4.93 | 5.42 | 5.42 | 5.42 | 9.94% | 2.53% | 101566 | 5505万 | 21.72 | 21.73 | -12.84 | 11 | 毅昌科技 | 2024-04-12 五 | 4.85 | 4.79 | 4.93 | 5.03 | 4.83 | 2.92% | 5.74% | 230097 | 11379万 | 19.76 | 19.77 | -9.31 | 12 | 毅昌科技 | 2024-04-11 四 | 4.82 | 4.83 | 4.79 | 4.89 | 4.73 | -0.83% | 3.11% | 124488 | 6000万 | 19.2 | 19.21 | -9.04 | 13 | 毅昌科技 | 2024-04-10 三 | 5.03 | 4.96 | 4.83 | 5.10 | 4.82 | -2.62% | 4.94% | 197847 | 9742万 | 19.36 | 19.37 | -9.12 | 14 | 毅昌科技 | 2024-04-09 二 | 4.71 | 4.70 | 4.96 | 5.15 | 4.71 | 5.53% | 8.14% | 326129 | 16225万 | 19.88 | 19.89 | -9.36 | 15 | 毅昌科技 | 2024-04-08 一 | 4.89 | 4.97 | 4.70 | 4.92 | 4.69 | -5.43% | 5.37% | 215236 | 10315万 | 18.84 | 18.85 | -8.87 | 16 | 毅昌科技 | 2024-04-03 三 | 4.92 | 4.90 | 4.97 | 5.23 | 4.83 | 1.43% | 6.21% | 248776 | 12394万 | 19.92 | 19.93 | -9.38 | 17 | 毅昌科技 | 2024-04-02 二 | 5.00 | 4.92 | 4.90 | 5.10 | 4.83 | -0.41% | 5.88% | 235674 | 11645万 | 19.64 | 19.65 | -9.25 | 18 | 毅昌科技 | 2024-04-01 一 | 4.85 | 4.88 | 4.92 | 4.98 | 4.83 | 0.82% | 6.40% | 256323 | 12569万 | 19.72 | 19.73 | -9.29 | 19 | 毅昌科技 | 2024-03-29 五 | 4.86 | 5.06 | 4.88 | 5.02 | 4.81 | -3.56% | 9.17% | 367327 | 17947万 | 19.56 | 19.57 | -9.21 | 20 | 毅昌科技 | 2024-03-28 四 | 4.93 | 5.03 | 5.06 | 5.45 | 4.77 | 0.60% | 14.81% | 593422 | 29407万 | 20.28 | 20.29 | -9.55 | 21 | 毅昌科技 | 2024-03-27 三 | 4.59 | 4.57 | 5.03 | 5.03 | 4.55 | 10.07% | 3.70% | 148145 | 7370万 | 20.16 | 20.17 | -9.5 | 22 | 毅昌科技 | 2024-03-26 二 | 4.50 | 4.50 | 4.57 | 4.66 | 4.46 | 1.56% | 2.60% | 104216 | 4743万 | 18.32 | 18.33 | -8.63 | 23 | 毅昌科技 | 2024-03-25 一 | 4.57 | 4.61 | 4.50 | 4.65 | 4.50 | -2.39% | 2.11% | 84585 | 3868万 | 18.03 | 18.05 | -8.5 | 24 | 毅昌科技 | 2024-03-22 五 | 4.70 | 4.72 | 4.61 | 4.73 | 4.57 | -2.33% | 2.50% | 100207 | 4641万 | 18.48 | 18.49 | -8.7 | 25 | 毅昌科技 | 2024-03-21 四 | 4.78 | 4.70 | 4.72 | 4.80 | 4.59 | 0.43% | 2.59% | 103813 | 4858万 | 18.92 | 18.93 | -8.91 | 26 | 毅昌科技 | 2024-03-20 三 | 4.60 | 4.60 | 4.70 | 4.78 | 4.57 | 2.17% | 2.75% | 110228 | 5142万 | 18.84 | 18.85 | -8.87 | 27 | 毅昌科技 | 2024-03-19 二 | 4.60 | 4.60 | 4.60 | 4.65 | 4.52 | 0.00% | 2.24% | 89829 | 4123万 | 18.44 | 18.45 | -8.68 | 28 | 毅昌科技 | 2024-03-18 一 | 4.46 | 4.46 | 4.60 | 4.60 | 4.46 | 3.14% | 3.00% | 120391 | 5471万 | 18.44 | 18.45 | -8.68 | 29 | 毅昌科技 | 2024-03-15 五 | 4.35 | 4.35 | 4.46 | 4.48 | 4.25 | 2.53% | 2.65% | 106366 | 4660万 | 17.87 | 17.88 | -8.42 | 30 | 毅昌科技 | 2024-03-14 四 | 4.40 | 4.41 | 4.35 | 4.43 | 4.28 | -1.36% | 2.00% | 80334 | 3501万 | 17.43 | 17.44 | -43.53 | 31 | 毅昌科技 | 2024-03-08 五 | 4.20 | 4.16 | 4.18 | 4.23 | 4.09 | 0.48% | 1.37% | 54863 | 2284万 | 16.75 | 16.76 | -41.83 | 32 | 毅昌科技 | 2024-03-07 四 | 4.28 | 4.22 | 4.16 | 4.31 | 4.15 | -1.42% | 2.07% | 83007 | 3515万 | 16.67 | 16.68 | -41.63 | 33 | 毅昌科技 | 2024-03-06 三 | 4.08 | 4.08 | 4.22 | 4.26 | 4.06 | 3.43% | 2.42% | 97052 | 4071万 | 16.91 | 16.92 | -42.23 | 34 | 毅昌科技 | 2024-03-05 二 | 4.24 | 4.22 | 4.08 | 4.26 | 4.07 | -3.32% | 2.05% | 82338 | 3404万 | 16.35 | 16.36 | -40.83 | 35 | 毅昌科技 | 2024-03-04 一 | 4.28 | 4.25 | 4.22 | 4.34 | 4.13 | -0.71% | 2.17% | 86917 | 3675万 | 16.91 | 16.92 | -42.23 | 36 | 毅昌科技 | 2024-03-01 五 | 4.23 | 4.20 | 4.25 | 4.32 | 4.16 | 1.19% | 2.60% | 104356 | 4416万 | 17.03 | 17.04 | -42.53 | 37 | 毅昌科技 | 2024-02-29 四 | 4.00 | 4.06 | 4.20 | 4.21 | 3.95 | 3.45% | 3.45% | 138403 | 5717万 | 16.83 | 16.84 | -42.03 | 38 | 毅昌科技 | 2024-02-28 三 | 4.52 | 4.51 | 4.06 | 4.70 | 4.06 | -9.98% | 6.23% | 249780 | 10787万 | 16.27 | 16.28 | -40.63 | 39 | 毅昌科技 | 2024-02-27 二 | 4.36 | 4.40 | 4.51 | 4.51 | 4.31 | 2.50% | 2.35% | 94035 | 4189万 | 18.07 | 18.09 | -45.13 | 40 | 毅昌科技 | 2024-02-26 一 | 4.34 | 4.26 | 4.40 | 4.46 | 4.24 | 3.29% | 3.75% | 150155 | 6534万 | 17.63 | 17.64 | -44.03 | 41 | 毅昌科技 | 2024-02-23 五 | 4.05 | 4.01 | 4.26 | 4.28 | 4.03 | 6.23% | 3.71% | 148655 | 6207万 | 17.07 | 17.08 | -42.63 | 42 | 毅昌科技 | 2024-02-22 四 | 3.92 | 3.82 | 4.01 | 4.02 | 3.81 | 4.97% | 3.18% | 127285 | 5002万 | 16.07 | 16.08 | -40.13 | 43 | 毅昌科技 | 2024-02-21 三 | 3.65 | 3.63 | 3.82 | 3.93 | 3.60 | 5.23% | 3.93% | 157537 | 6027万 | 15.31 | 15.32 | -38.23 | 44 | 毅昌科技 | 2024-02-20 二 | 3.55 | 3.54 | 3.63 | 3.66 | 3.45 | 2.54% | 2.87% | 114934 | 4130万 | 14.55 | 14.56 | -36.32 | 45 | 毅昌科技 | 2024-02-19 一 | 3.39 | 3.32 | 3.54 | 3.59 | 3.36 | 6.63% | 5.62% | 225166 | 7864万 | 14.19 | 14.2 | -35.42 | 46 | 毅昌科技 | 2024-02-08 四 | 2.95 | 3.08 | 3.32 | 3.36 | 2.78 | 7.79% | 7.91% | 317115 | 9520万 | 13.31 | 13.31 | -33.22 | 47 | 毅昌科技 | 2024-02-07 三 | 3.41 | 3.42 | 3.08 | 3.41 | 3.08 | -9.94% | 6.50% | 253051 | 7906万 | 11.99 | 12.35 | -30.82 | 48 | 毅昌科技 | 2024-02-06 二 | 3.44 | 3.80 | 3.42 | 3.65 | 3.42 | -10.00% | 5.01% | 194919 | 6716万 | 13.31 | 13.71 | -34.22 | 49 | 毅昌科技 | 2024-02-05 一 | 4.15 | 4.22 | 3.80 | 4.22 | 3.80 | -9.95% | 2.30% | 89356 | 3452万 | 14.79 | 15.24 | -38.03 | 50 | 毅昌科技 | 2024-02-02 五 | 4.50 | 4.50 | 4.22 | 4.61 | 4.05 | -6.22% | 3.37% | 131103 | 5624万 | 16.43 | 16.92 | -42.23 | 51 | 毅昌科技 | 2024-02-01 四 | 4.53 | 4.54 | 4.50 | 4.56 | 4.30 | -0.88% | 2.92% | 113641 | 5065万 | 17.52 | 18.05 | -45.03 | 52 | 毅昌科技 | 2024-01-31 三 | 4.76 | 4.93 | 4.54 | 4.88 | 4.51 | -7.91% | 2.84% | 110493 | 5155万 | 17.67 | 18.21 | -45.43 | 53 | 毅昌科技 | 2024-01-30 二 | 5.04 | 5.16 | 4.93 | 5.12 | 4.92 | -4.46% | 1.83% | 71258 | 3571万 | 19.19 | 19.77 | -49.33 | 54 | 毅昌科技 | 2024-01-29 一 | 5.38 | 5.33 | 5.16 | 5.38 | 5.14 | -3.19% | 1.57% | 61084 | 3180万 | 20.08 | 20.69 | -51.64 | 55 | 毅昌科技 | 2024-01-26 五 | 5.30 | 5.29 | 5.33 | 5.41 | 5.30 | 0.76% | 1.82% | 70745 | 3793万 | 20.75 | 21.37 | -53.34 | 56 | 毅昌科技 | 2024-01-25 四 | 5.17 | 5.15 | 5.29 | 5.30 | 5.09 | 2.72% | 2.01% | 78065 | 4072万 | 20.59 | 21.21 | -52.94 | 57 | 毅昌科技 | 2024-01-24 三 | 5.13 | 5.09 | 5.15 | 5.24 | 4.96 | 1.18% | 2.28% | 88718 | 4527万 | 20.05 | 20.65 | -51.54 | 58 | 毅昌科技 | 2024-01-23 二 | 5.19 | 5.22 | 5.09 | 5.21 | 5.01 | -2.49% | 2.39% | 93146 | 4735万 | 19.81 | 20.41 | -50.94 | 59 | 毅昌科技 | 2024-01-22 一 | 5.57 | 5.56 | 5.22 | 5.59 | 5.19 | -6.12% | 2.13% | 82948 | 4465万 | 20.32 | 20.93 | -52.24 | 60 | 毅昌科技 | 2024-01-19 五 | 5.67 | 5.64 | 5.56 | 5.77 | 5.55 | -1.42% | 1.30% | 50585 | 2839万 | 21.64 | 22.3 | -55.64 | 61 | 毅昌科技 | 2024-01-18 四 | 5.70 | 5.73 | 5.64 | 5.72 | 5.48 | -1.57% | 1.98% | 76991 | 4298万 | 21.95 | 22.62 | -56.44 | 62 | 毅昌科技 | 2024-01-17 三 | 5.88 | 5.85 | 5.73 | 5.88 | 5.71 | -2.05% | 1.02% | 39714 | 2292万 | 22.3 | 22.98 | -57.34 | 63 | 毅昌科技 | 2024-01-16 二 | 5.88 | 5.90 | 5.85 | 5.97 | 5.75 | -0.85% | 1.57% | 61158 | 3562万 | 22.77 | 23.46 | -58.54 | 64 | 毅昌科技 | 2024-01-15 一 | 5.84 | 5.82 | 5.90 | 5.95 | 5.72 | 1.37% | 1.94% | 75357 | 4433万 | 22.97 | 23.66 | -59.04 | 65 | 毅昌科技 | 2024-01-12 五 | 6.04 | 6.03 | 5.82 | 6.08 | 5.80 | -3.48% | 2.90% | 112992 | 6704万 | 22.65 | 23.34 | -58.24 | 66 | 毅昌科技 | 2024-01-11 四 | 6.09 | 6.06 | 6.03 | 6.10 | 6.00 | -0.50% | 1.99% | 77387 | 4685万 | 23.47 | 24.18 | -60.34 | 67 | 毅昌科技 | 2024-01-10 三 | 6.14 | 6.12 | 6.06 | 6.15 | 6.00 | -0.98% | 1.27% | 49240 | 2992万 | 23.59 | 24.3 | -60.64 | 68 | 毅昌科技 | 2024-01-09 二 | 6.13 | 6.07 | 6.12 | 6.21 | 6.06 | 0.82% | 1.04% | 40524 | 2490万 | 23.82 | 24.54 | -61.24 | 69 | 毅昌科技 | 2024-01-08 一 | 6.20 | 6.19 | 6.07 | 6.21 | 6.07 | -1.94% | 0.95% | 37099 | 2278万 | 23.63 | 24.34 | -60.74 | 70 | 毅昌科技 | 2024-01-05 五 | 6.34 | 6.31 | 6.19 | 6.35 | 6.16 | -1.90% | 1.28% | 49986 | 3132万 | 24.09 | 24.82 | -61.94 | 71 | 毅昌科技 | 2024-01-04 四 | 6.29 | 6.29 | 6.31 | 6.34 | 6.26 | 0.32% | 1.34% | 52087 | 3287万 | 24.56 | 25.3 | -63.14 | 72 | 毅昌科技 | 2024-01-03 三 | 6.31 | 6.34 | 6.29 | 6.36 | 6.20 | -0.79% | 1.40% | 54527 | 3419万 | 24.48 | 25.22 | -62.94 | 73 | 毅昌科技 | 2024-01-02 二 | 6.23 | 6.24 | 6.34 | 6.36 | 6.22 | 1.60% | 1.47% | 57248 | 3613万 | 24.68 | 25.42 | -63.44 | 74 | 毅昌科技 | 2023-12-29 五 | 6.22 | 6.14 | 6.24 | 6.29 | 6.15 | 1.63% | 1.40% | 54617 | 3404万 | 24.29 | 25.02 | -62.44 | 75 | 毅昌科技 | 2023-12-28 四 | 6.00 | 6.02 | 6.14 | 6.16 | 5.95 | 1.99% | 1.69% | 65974 | 4014万 | 23.9 | 24.62 | -61.44 | 76 | 毅昌科技 | 2023-12-27 三 | 5.98 | 5.97 | 6.02 | 6.03 | 5.94 | 0.84% | 1.21% | 47159 | 2825万 | 23.43 | 24.14 | -60.24 | 77 | 毅昌科技 | 2023-12-26 二 | 6.04 | 6.03 | 5.97 | 6.05 | 5.93 | -1.00% | 1.76% | 68444 | 4087万 | 23.24 | 23.94 | -59.74 | 78 | 毅昌科技 | 2023-12-25 一 | 6.09 | 6.10 | 6.03 | 6.12 | 6.01 | -1.15% | 1.95% | 76048 | 4599万 | 23.47 | 24.18 | -60.34 | 79 | 毅昌科技 | 2023-12-22 五 | 6.21 | 6.20 | 6.10 | 6.25 | 6.09 | -1.61% | 1.31% | 50878 | 3127万 | 23.74 | 24.46 | -61.04 | 80 | 毅昌科技 | 2023-12-21 四 | 6.16 | 6.20 | 6.20 | 6.24 | 6.07 | 0.00% | 1.59% | 61812 | 3806万 | 24.13 | 24.86 | -62.04 | 81 | 毅昌科技 | 2023-12-20 三 | 6.22 | 6.17 | 6.20 | 6.34 | 6.19 | 0.49% | 1.46% | 56637 | 3546万 | 24.13 | 24.86 | -62.04 | 82 | 毅昌科技 | 2023-12-19 二 | 6.21 | 6.21 | 6.17 | 6.22 | 6.14 | -0.64% | 1.59% | 61881 | 3830万 | 24.02 | 24.74 | -61.74 | 83 | 毅昌科技 | 2023-12-18 一 | 6.29 | 6.25 | 6.21 | 6.31 | 6.19 | -0.64% | 1.75% | 68292 | 4275万 | 24.17 | 24.9 | -62.14 | 84 | 毅昌科技 | 2023-12-15 五 | 6.26 | 6.26 | 6.25 | 6.30 | 6.23 | -0.16% | 1.33% | 51641 | 3235万 | 24.33 | 25.06 | -62.54 | 85 | 毅昌科技 | 2023-12-14 四 | 6.34 | 6.29 | 6.26 | 6.37 | 6.24 | -0.48% | 1.55% | 60222 | 3794万 | 24.37 | 25.1 | -62.64 | 86 | 毅昌科技 | 2023-12-13 三 | 6.37 | 6.33 | 6.29 | 6.37 | 6.28 | -0.63% | 1.73% | 67462 | 4265万 | 24.48 | 25.22 | -62.94 | 87 | 毅昌科技 | 2023-12-12 二 | 6.25 | 6.25 | 6.33 | 6.38 | 6.24 | 1.28% | 2.29% | 89223 | 5615万 | 24.64 | 25.38 | -63.34 | 88 | 毅昌科技 | 2023-12-11 一 | 6.24 | 6.23 | 6.25 | 6.27 | 6.16 | 0.32% | 2.53% | 98485 | 6122万 | 24.33 | 25.06 | -62.54 | 89 | 毅昌科技 | 2023-12-08 五 | 6.36 | 6.37 | 6.23 | 6.43 | 6.22 | -2.20% | 2.62% | 101961 | 6427万 | 24.25 | 24.98 | -62.34 | 90 | 毅昌科技 | 2023-12-07 四 | 6.46 | 6.47 | 6.37 | 6.52 | 6.31 | -1.55% | 3.27% | 127447 | 8118万 | 24.79 | 25.54 | -63.74 | 91 | 毅昌科技 | 2023-12-06 三 | 6.39 | 6.49 | 6.47 | 6.58 | 6.39 | -0.31% | 1.98% | 76971 | 5013万 | 25.18 | 25.94 | -64.74 | 92 | 毅昌科技 | 2023-12-05 二 | 6.56 | 6.61 | 6.49 | 6.70 | 6.48 | -1.82% | 2.79% | 108409 | 7106万 | 25.26 | 26.02 | -64.94 | 93 | 毅昌科技 | 2023-12-04 一 | 6.76 | 6.68 | 6.61 | 6.79 | 6.61 | -1.05% | 2.89% | 112476 | 7517万 | 25.73 | 26.51 | -66.15 | 94 | 毅昌科技 | 2023-12-01 五 | 6.65 | 6.65 | 6.68 | 6.74 | 6.60 | 0.45% | 3.02% | 117672 | 7852万 | 26 | 26.79 | -66.85 | 95 | 毅昌科技 | 2023-11-30 四 | 6.78 | 6.82 | 6.65 | 6.80 | 6.56 | -2.49% | 4.34% | 168963 | 11230万 | 25.88 | 26.67 | -66.55 | 96 | 毅昌科技 | 2023-11-29 三 | 6.97 | 6.94 | 6.82 | 7.03 | 6.80 | -1.73% | 6.12% | 238351 | 16470万 | 26.55 | 27.35 | -68.25 | 97 | 毅昌科技 | 2023-11-28 二 | 6.72 | 6.76 | 6.94 | 7.00 | 6.66 | 2.66% | 5.88% | 229058 | 15680万 | 27.01 | 27.83 | -69.45 | 98 | 毅昌科技 | 2023-11-27 一 | 6.65 | 6.67 | 6.76 | 6.78 | 6.61 | 1.35% | 2.66% | 103482 | 6937万 | 26.31 | 27.11 | -67.65 | 99 | 毅昌科技 | 2023-11-24 五 | 6.79 | 6.85 | 6.67 | 6.91 | 6.65 | -2.63% | 3.05% | 118783 | 8010万 | 25.96 | 26.75 | -66.75 | 100 | 毅昌科技 | 2023-11-23 四 | 6.69 | 6.69 | 6.85 | 6.97 | 6.68 | 2.39% | 3.62% | 141026 | 9604万 | 26.66 | 27.47 | -68.55 | 101 | 毅昌科技 | 2023-11-22 三 | 6.84 | 6.86 | 6.69 | 6.92 | 6.68 | -2.48% | 4.06% | 158175 | 10728万 | 26.04 | 26.83 | -66.95 | 102 | 毅昌科技 | 2023-11-21 二 | 7.06 | 7.05 | 6.86 | 7.06 | 6.85 | -2.70% | 5.04% | 196225 | 13605万 | 26.7 | 27.51 | -68.65 | 103 | 毅昌科技 | 2023-11-20 一 | 7.08 | 7.05 | 7.05 | 7.14 | 6.98 | 0.00% | 5.70% | 221824 | 15638万 | 27.44 | 28.27 | -70.55 | 104 | 毅昌科技 | 2023-11-17 五 | 6.80 | 6.87 | 7.05 | 7.15 | 6.77 | 2.62% | 7.45% | 289990 | 20251万 | 27.44 | 28.27 | -70.55 | 105 | 毅昌科技 | 2023-11-16 四 | 6.80 | 6.85 | 6.87 | 6.93 | 6.76 | 0.29% | 5.34% | 207977 | 14257万 | 26.74 | 27.55 | -68.75 | 106 | 毅昌科技 | 2023-11-15 三 | 6.72 | 6.72 | 6.85 | 6.96 | 6.61 | 1.93% | 8.52% | 331743 | 22483万 | 26.66 | 27.47 | -68.55 | 107 | 毅昌科技 | 2023-11-14 二 | 6.68 | 6.71 | 6.72 | 6.80 | 6.60 | 0.15% | 5.93% | 230987 | 15463万 | 26.16 | 26.95 | -67.25 | 108 | 毅昌科技 | 2023-11-13 一 | 6.84 | 7.00 | 6.71 | 6.85 | 6.64 | -4.14% | 9.51% | 370085 | 24868万 | 26.12 | 26.91 | -67.15 | 109 | 毅昌科技 | 2023-11-10 五 | 7.33 | 7.34 | 7.00 | 7.43 | 6.90 | -4.63% | 9.81% | 381923 | 27137万 | 27.25 | 28.07 | -70.05 | 110 | 毅昌科技 | 2023-11-09 四 | 7.28 | 7.25 | 7.34 | 7.49 | 7.15 | 1.24% | 11.73% | 456514 | 33387万 | 28.57 | 29.43 | -73.45 | 111 | 毅昌科技 | 2023-11-08 三 | 7.30 | 7.36 | 7.25 | 7.32 | 7.08 | -1.49% | 11.52% | 448576 | 32146万 | 28.22 | 29.07 | -72.55 | 112 | 毅昌科技 | 2023-11-07 二 | 7.42 | 7.42 | 7.36 | 7.60 | 7.26 | -0.81% | 12.54% | 488072 | 35996万 | 28.65 | 29.51 | -73.65 | 113 | 毅昌科技 | 2023-11-06 一 | 7.18 | 7.13 | 7.42 | 7.76 | 7.12 | 4.07% | 17.20% | 669422 | 49137万 | 28.88 | 29.75 | -74.25 | 114 | 毅昌科技 | 2023-11-03 五 | 6.86 | 6.91 | 7.13 | 7.27 | 6.75 | 3.18% | 14.73% | 573460 | 40067万 | 27.75 | 28.59 | -71.35 | 115 | 毅昌科技 | 2023-11-02 四 | 7.09 | 7.05 | 6.91 | 7.25 | 6.80 | -1.99% | 18.17% | 707313 | 49298万 | 26.9 | 27.71 | -69.15 | 116 | 毅昌科技 | 2023-11-01 三 | 6.59 | 6.66 | 7.05 | 7.33 | 6.56 | 5.86% | 19.93% | 775855 | 55509万 | 27.44 | 28.27 | -70.55 | 117 | 毅昌科技 | 2023-10-31 二 | 6.85 | 6.95 | 6.66 | 7.11 | 6.56 | -4.17% | 13.84% | 538830 | 36564万 | 25.92 | 26.71 | -66.65 | 118 | 毅昌科技 | 2023-10-30 一 | 7.04 | 6.85 | 6.95 | 7.54 | 6.95 | 1.46% | 18.36% | 714476 | 51780万 | 27.05 | 27.87 | -69.55 | 119 | 毅昌科技 | 2023-10-27 五 | 7.18 | 7.10 | 6.85 | 7.36 | 6.85 | -3.52% | 16.94% | 659476 | 46699万 | 26.66 | 27.47 | -68.55 | 120 | 毅昌科技 | 2023-10-26 四 | 6.70 | 6.85 | 7.10 | 7.40 | 6.56 | 3.65% | 19.04% | 741115 | 51422万 | 27.64 | 28.47 | -71.05 | 121 | 毅昌科技 | 2023-10-25 三 | 6.37 | 6.52 | 6.85 | 7.07 | 6.35 | 5.06% | 19.33% | 752292 | 50503万 | 26.66 | 27.47 | 167.09 | 122 | 毅昌科技 | 2023-10-24 二 | 6.44 | 6.34 | 6.52 | 6.68 | 6.24 | 2.84% | 14.19% | 552458 | 35794万 | 25.38 | 26.15 | 159.04 | 123 | 毅昌科技 | 2023-10-23 一 | 6.23 | 6.15 | 6.34 | 6.77 | 6.21 | 3.09% | 13.76% | 535534 | 34466万 | 24.68 | 25.42 | 154.65 | 124 | 毅昌科技 | 2023-10-20 五 | 6.21 | 6.30 | 6.15 | 6.47 | 6.04 | -2.38% | 9.32% | 362911 | 22389万 | 23.94 | 24.66 | 150.02 | 125 | 毅昌科技 | 2023-10-19 四 | 6.56 | 6.73 | 6.30 | 6.69 | 6.21 | -6.39% | 14.13% | 550183 | 35130万 | 24.52 | 25.26 | 153.67 | 126 | 毅昌科技 | 2023-10-18 三 | 6.36 | 6.38 | 6.73 | 6.98 | 6.34 | 5.49% | 21.56% | 839275 | 56060万 | 26.2 | 26.99 | 164.16 | 127 | 毅昌科技 | 2023-10-17 二 | 6.45 | 6.61 | 6.38 | 6.45 | 6.19 | -3.48% | 15.80% | 615010 | 38939万 | 24.83 | 25.58 | 155.63 | 128 | 毅昌科技 | 2023-10-16 一 | 6.06 | 6.01 | 6.61 | 6.61 | 6.00 | 9.98% | 19.41% | 755585 | 48565万 | 25.73 | 26.51 | 161.24 | 129 | 毅昌科技 | 2023-10-13 五 | 5.84 | 5.86 | 6.01 | 6.06 | 5.80 | 2.56% | 4.21% | 163692 | 9767万 | 23.39 | 24.1 | 146.6 | 130 | 毅昌科技 | 2023-10-12 四 | 5.80 | 5.80 | 5.86 | 5.89 | 5.76 | 1.03% | 1.79% | 69577 | 4055万 | 22.81 | 23.5 | 142.94 | 131 | 毅昌科技 | 2023-10-11 三 | 5.88 | 5.90 | 5.80 | 5.94 | 5.76 | -1.69% | 1.97% | 76761 | 4461万 | 22.58 | 23.26 | 141.48 | 132 | 毅昌科技 | 2023-10-10 二 | 5.90 | 5.98 | 5.90 | 5.98 | 5.86 | -1.34% | 3.23% | 125756 | 7428万 | 22.97 | 23.66 | 143.92 | 133 | 毅昌科技 | 2023-10-09 一 | 5.76 | 5.76 | 5.98 | 6.16 | 5.74 | 3.82% | 4.25% | 165608 | 9846万 | 23.28 | 23.98 | 145.87 | 134 | 毅昌科技 | 2023-09-28 四 | 5.65 | 5.60 | 5.76 | 5.84 | 5.63 | 2.86% | 1.53% | 59654 | 3429万 | 22.42 | 23.1 | 140.5 | 135 | 毅昌科技 | 2023-09-27 三 | 5.61 | 5.62 | 5.60 | 5.66 | 5.58 | -0.36% | 1.19% | 46458 | 2615万 | 21.8 | 22.46 | 136.6 | 136 | 毅昌科技 | 2023-09-26 二 | 5.71 | 5.71 | 5.62 | 5.71 | 5.62 | -1.58% | 1.04% | 40577 | 2297万 | 21.88 | 22.54 | 137.09 | 137 | 毅昌科技 | 2023-09-25 一 | 5.77 | 5.77 | 5.71 | 5.84 | 5.68 | -1.04% | 1.22% | 47357 | 2716万 | 22.23 | 22.9 | 139.28 | 138 | 毅昌科技 | 2023-09-22 五 | 5.62 | 5.63 | 5.77 | 5.77 | 5.61 | 2.49% | 1.39% | 54019 | 3085万 | 22.46 | 23.14 | 140.75 | 139 | 毅昌科技 | 2023-09-21 四 | 5.61 | 5.69 | 5.63 | 5.73 | 5.61 | -1.05% | 0.96% | 37204 | 2105万 | 21.91 | 22.58 | 137.33 | 140 | 毅昌科技 | 2023-09-20 三 | 5.75 | 5.78 | 5.69 | 5.79 | 5.67 | -1.56% | 1.33% | 51653 | 2950万 | 22.15 | 22.82 | 138.79 | 141 | 毅昌科技 | 2023-09-19 二 | 5.90 | 5.92 | 5.78 | 5.94 | 5.75 | -2.36% | 1.95% | 76034 | 4409万 | 22.5 | 23.18 | 140.99 | 142 | 毅昌科技 | 2023-09-18 一 | 5.77 | 5.79 | 5.92 | 5.96 | 5.70 | 2.25% | 2.43% | 94576 | 5571万 | 23.04 | 23.74 | 144.4 | 143 | 毅昌科技 | 2023-09-15 五 | 5.82 | 5.82 | 5.79 | 5.89 | 5.67 | -0.52% | 2.83% | 110164 | 6367万 | 22.54 | 23.22 | 141.23 | 144 | 毅昌科技 | 2023-09-14 四 | 5.80 | 5.83 | 5.82 | 6.21 | 5.79 | -0.17% | 4.04% | 157326 | 9319万 | 22.65 | 23.34 | 141.97 | 145 | 毅昌科技 | 2023-09-13 三 | 5.96 | 5.96 | 5.83 | 5.96 | 5.79 | -2.18% | 1.31% | 51142 | 2995万 | 22.69 | 23.38 | 142.21 | 146 | 毅昌科技 | 2023-09-12 二 | 5.96 | 5.96 | 5.96 | 6.01 | 5.91 | 0.00% | 1.46% | 56904 | 3385万 | 23.2 | 23.9 | 145.38 | 147 | 毅昌科技 | 2023-09-11 一 | 5.92 | 5.92 | 5.96 | 5.99 | 5.84 | 0.68% | 1.56% | 60821 | 3615万 | 23.2 | 23.9 | 145.38 | 148 | 毅昌科技 | 2023-09-08 五 | 5.90 | 5.89 | 5.92 | 5.97 | 5.88 | 0.51% | 0.97% | 37836 | 2242万 | 23.04 | 23.74 | 144.4 | 149 | 毅昌科技 | 2023-09-07 四 | 6.03 | 6.03 | 5.89 | 6.03 | 5.87 | -2.32% | 1.35% | 52499 | 3117万 | 22.93 | 23.62 | 143.67 | 150 | 毅昌科技 | 2023-09-06 三 | 6.00 | 5.99 | 6.03 | 6.03 | 5.98 | 0.67% | 1.74% | 67769 | 4072万 | 23.47 | 24.18 | 147.09 | 151 | 毅昌科技 | 2023-09-05 二 | 5.97 | 5.95 | 5.99 | 6.00 | 5.95 | 0.67% | 1.19% | 46136 | 2758万 | 23.32 | 24.02 | 146.11 | 152 | 毅昌科技 | 2023-09-04 一 | 5.90 | 5.90 | 5.95 | 5.96 | 5.88 | 0.85% | 1.25% | 48850 | 2898万 | 23.16 | 23.86 | 145.14 | 153 | 毅昌科技 | 2023-09-01 五 | 5.84 | 5.84 | 5.90 | 5.91 | 5.81 | 1.03% | 0.93% | 36210 | 2130万 | 22.97 | 23.66 | 143.92 | 154 | 毅昌科技 | 2023-08-31 四 | 5.82 | 5.81 | 5.84 | 5.89 | 5.75 | 0.52% | 1.30% | 50589 | 2951万 | 22.73 | 23.42 | 142.45 | 155 | 毅昌科技 | 2023-08-30 三 | 5.73 | 5.73 | 5.81 | 5.85 | 5.73 | 1.40% | 1.42% | 55236 | 3213万 | 22.62 | 23.3 | 141.72 | 156 | 毅昌科技 | 2023-08-29 二 | 5.59 | 5.61 | 5.73 | 5.74 | 5.59 | 2.14% | 1.27% | 49291 | 2809万 | 22.3 | 22.98 | 139.77 | 157 | 毅昌科技 | 2023-08-28 一 | 5.76 | 5.44 | 5.61 | 5.78 | 5.57 | 3.12% | 2.52% | 98142 | 5562万 | 21.84 | 22.5 | 136.84 | 158 | 毅昌科技 | 2023-08-25 五 | 5.59 | 5.60 | 5.44 | 5.63 | 5.43 | -2.86% | 1.28% | 49854 | 2753万 | 21.17 | 21.81 | 132.7 | 159 | 毅昌科技 | 2023-08-23 三 | 5.78 | 5.73 | 5.59 | 5.78 | 5.59 | -2.44% | 1.27% | 49217 | 2774万 | 21.74 | 22.42 | 50.41 | 160 | 毅昌科技 | 2023-08-22 二 | 5.88 | 5.83 | 5.73 | 5.88 | 5.63 | -1.72% | 1.67% | 64991 | 3727万 | 22.28 | 22.98 | 51.67 |
|
行情刷新 | 流通股东
|