| 股票名称 | 代码 002459 | 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 | 晶澳科技 | 2024-04-18 四 | 15.45 | 15.55 | 15.43 | 15.64 | 14.88 | -0.77% | 1.75% | 578009 | 88525万 | 510.13 | 510.68 | 5.67 | 2 | 晶澳科技 | 2024-04-17 三 | 15.31 | 15.27 | 15.55 | 15.58 | 15.31 | 1.83% | 1.51% | 499066 | 77233万 | 514.09 | 514.65 | 5.71 | 3 | 晶澳科技 | 2024-04-16 二 | 15.82 | 15.98 | 15.27 | 15.89 | 15.25 | -4.44% | 1.32% | 437758 | 67963万 | 504.84 | 505.39 | 5.61 | 4 | 晶澳科技 | 2024-04-15 一 | 15.98 | 15.99 | 15.98 | 16.36 | 15.77 | -0.06% | 1.34% | 443650 | 71122万 | 528.31 | 528.88 | 5.87 | 5 | 晶澳科技 | 2024-04-12 五 | 16.48 | 16.47 | 15.99 | 16.55 | 15.96 | -2.91% | 1.25% | 414198 | 66948万 | 528.64 | 529.22 | 5.88 | 6 | 晶澳科技 | 2024-04-11 四 | 16.45 | 16.60 | 16.47 | 16.72 | 16.27 | -0.78% | 0.96% | 316138 | 52176万 | 544.51 | 545.1 | 6.05 | 7 | 晶澳科技 | 2024-04-10 三 | 17.15 | 17.22 | 16.60 | 17.15 | 16.53 | -3.60% | 1.31% | 431579 | 72187万 | 548.81 | 549.4 | 6.1 | 8 | 晶澳科技 | 2024-04-09 二 | 16.91 | 16.92 | 17.22 | 17.28 | 16.90 | 1.77% | 1.09% | 359228 | 61587万 | 569.31 | 569.92 | 6.33 | 9 | 晶澳科技 | 2024-04-08 一 | 17.85 | 17.96 | 16.92 | 17.86 | 16.90 | -5.79% | 1.86% | 614163 | 105938万 | 559.39 | 560 | 6.22 | 10 | 晶澳科技 | 2024-04-03 三 | 17.75 | 17.85 | 17.96 | 18.16 | 17.56 | 0.62% | 1.35% | 446628 | 79537万 | 593.77 | 594.42 | 6.6 | 11 | 晶澳科技 | 2024-04-02 二 | 17.89 | 17.89 | 17.85 | 17.99 | 17.67 | -0.22% | 1.14% | 377983 | 67401万 | 590.13 | 590.78 | 6.56 | 12 | 晶澳科技 | 2024-04-01 一 | 17.54 | 17.47 | 17.89 | 17.90 | 17.42 | 2.40% | 1.46% | 482967 | 85813万 | 591.37 | 593.37 | 6.59 | 13 | 晶澳科技 | 2024-03-29 五 | 17.37 | 17.39 | 17.47 | 17.61 | 17.18 | 0.46% | 1.01% | 332980 | 57866万 | 577.48 | 579.44 | 6.43 | 14 | 晶澳科技 | 2024-03-28 四 | 17.31 | 17.28 | 17.39 | 17.64 | 17.25 | 0.64% | 1.20% | 395356 | 68918万 | 574.84 | 576.79 | 6.4 | 15 | 晶澳科技 | 2024-03-27 三 | 17.91 | 18.05 | 17.28 | 18.01 | 17.28 | -4.27% | 1.30% | 429425 | 75720万 | 571.2 | 573.14 | 6.36 | 16 | 晶澳科技 | 2024-03-26 二 | 17.79 | 17.70 | 18.05 | 18.10 | 17.57 | 1.98% | 1.29% | 425080 | 75755万 | 596.66 | 598.68 | 6.65 | 17 | 晶澳科技 | 2024-03-25 一 | 17.80 | 17.94 | 17.70 | 18.19 | 17.65 | -1.34% | 1.30% | 428657 | 76604万 | 585.09 | 587.07 | 6.52 | 18 | 晶澳科技 | 2024-03-22 五 | 18.70 | 18.80 | 17.94 | 18.80 | 17.94 | -4.57% | 2.14% | 706415 | 128594万 | 593.02 | 595.03 | 6.61 | 19 | 晶澳科技 | 2024-03-21 四 | 19.23 | 19.39 | 18.80 | 19.41 | 18.75 | -3.04% | 2.01% | 664155 | 126035万 | 621.45 | 623.55 | 6.92 | 20 | 晶澳科技 | 2024-03-20 三 | 19.17 | 19.28 | 19.39 | 19.78 | 19.07 | 0.57% | 1.65% | 546477 | 106095万 | 640.95 | 643.12 | 7.14 | 21 | 晶澳科技 | 2024-03-19 二 | 19.61 | 19.60 | 19.28 | 20.10 | 19.25 | -1.63% | 1.99% | 658073 | 129025万 | 637.31 | 639.47 | 7.1 | 22 | 晶澳科技 | 2024-03-18 一 | 19.37 | 19.28 | 19.60 | 19.60 | 19.21 | 1.66% | 1.79% | 591905 | 114985万 | 647.89 | 650.09 | 7.22 | 23 | 晶澳科技 | 2024-03-15 五 | 19.30 | 19.29 | 19.28 | 19.56 | 18.90 | -0.05% | 1.60% | 529608 | 101628万 | 637.31 | 639.47 | 7.1 | 24 | 晶澳科技 | 2024-03-14 四 | 19.43 | 19.58 | 19.29 | 19.79 | 19.05 | -1.48% | 1.63% | 537895 | 104460万 | 637.65 | 639.81 | 7.1 | 25 | 晶澳科技 | 2024-03-08 五 | 18.34 | 18.25 | 19.58 | 19.85 | 18.34 | 7.29% | 4.25% | 1404006 | 272448万 | 647.23 | 649.42 | 7.21 | 26 | 晶澳科技 | 2024-03-07 四 | 18.91 | 18.95 | 18.25 | 19.10 | 18.22 | -3.69% | 1.93% | 639269 | 119004万 | 603.27 | 605.31 | 6.72 | 27 | 晶澳科技 | 2024-03-06 三 | 18.20 | 18.26 | 18.95 | 19.44 | 18.11 | 3.78% | 2.74% | 906486 | 170830万 | 626.41 | 628.53 | 6.98 | 28 | 晶澳科技 | 2024-03-05 二 | 18.64 | 18.81 | 18.26 | 18.66 | 18.18 | -2.92% | 1.63% | 538506 | 98751万 | 603.6 | 605.64 | 6.72 | 29 | 晶澳科技 | 2024-03-04 一 | 18.77 | 18.87 | 18.81 | 19.23 | 18.60 | -0.32% | 1.77% | 585360 | 110452万 | 621.78 | 623.89 | 6.93 | 30 | 晶澳科技 | 2024-03-01 五 | 18.78 | 18.75 | 18.87 | 18.98 | 18.45 | 0.64% | 1.76% | 581044 | 108878万 | 623.76 | 625.88 | 6.95 | 31 | 晶澳科技 | 2024-02-29 四 | 17.98 | 18.07 | 18.75 | 18.75 | 17.83 | 3.76% | 2.14% | 706938 | 130153万 | 619.8 | 621.9 | 6.9 | 32 | 晶澳科技 | 2024-02-28 三 | 18.85 | 18.66 | 18.07 | 19.56 | 18.05 | -3.16% | 3.23% | 1067271 | 201946万 | 597.32 | 599.34 | 6.65 | 33 | 晶澳科技 | 2024-02-27 二 | 18.23 | 18.34 | 18.66 | 18.66 | 18.11 | 1.74% | 1.79% | 592642 | 108791万 | 616.82 | 618.91 | 6.87 | 34 | 晶澳科技 | 2024-02-26 一 | 18.50 | 18.64 | 18.34 | 18.64 | 18.15 | -1.61% | 1.94% | 639698 | 117580万 | 606.06 | 608.2 | 6.75 | 35 | 晶澳科技 | 2024-02-23 五 | 18.40 | 18.23 | 18.64 | 18.99 | 18.32 | 2.25% | 2.60% | 860526 | 160605万 | 615.97 | 618.15 | 6.86 | 36 | 晶澳科技 | 2024-02-22 四 | 18.00 | 17.77 | 18.23 | 18.62 | 17.88 | 2.59% | 2.04% | 673026 | 122470万 | 602.42 | 604.55 | 6.71 | 37 | 晶澳科技 | 2024-02-21 三 | 17.30 | 17.53 | 17.77 | 18.18 | 17.16 | 1.37% | 2.11% | 696297 | 123737万 | 587.22 | 589.3 | 6.54 | 38 | 晶澳科技 | 2024-02-20 二 | 17.61 | 17.76 | 17.53 | 17.61 | 17.15 | -1.30% | 1.45% | 477749 | 82994万 | 579.29 | 581.34 | 6.45 | 39 | 晶澳科技 | 2024-02-19 一 | 17.69 | 17.61 | 17.76 | 17.84 | 17.42 | 0.85% | 1.52% | 502799 | 88669万 | 586.89 | 588.97 | 6.54 | 40 | 晶澳科技 | 2024-02-08 四 | 17.28 | 17.11 | 17.61 | 17.68 | 16.95 | 2.92% | 1.93% | 636570 | 110923万 | 581.93 | 583.99 | 6.48 | 41 | 晶澳科技 | 2024-02-07 三 | 17.17 | 17.17 | 17.11 | 17.57 | 16.81 | -0.35% | 2.15% | 711290 | 122402万 | 565.41 | 567.41 | 6.3 | 42 | 晶澳科技 | 2024-02-06 二 | 15.90 | 15.98 | 17.17 | 17.19 | 15.90 | 7.45% | 1.97% | 650165 | 108606万 | 567.39 | 569.4 | 6.32 | 43 | 晶澳科技 | 2024-02-05 一 | 16.50 | 16.73 | 15.98 | 16.65 | 15.44 | -4.48% | 1.97% | 649457 | 104621万 | 528.07 | 529.94 | 5.88 | 44 | 晶澳科技 | 2024-02-02 五 | 17.68 | 17.78 | 16.73 | 17.72 | 16.11 | -5.91% | 2.56% | 845799 | 143382万 | 552.85 | 554.81 | 6.16 | 45 | 晶澳科技 | 2024-02-01 四 | 16.97 | 17.03 | 17.78 | 18.30 | 16.88 | 4.40% | 2.94% | 971614 | 173396万 | 587.55 | 589.63 | 6.55 | 46 | 晶澳科技 | 2024-01-31 三 | 17.78 | 17.98 | 17.03 | 18.17 | 17.03 | -5.28% | 2.33% | 770072 | 135022万 | 562.77 | 564.76 | 6.27 | 47 | 晶澳科技 | 2024-01-30 二 | 17.95 | 18.70 | 17.98 | 18.70 | 17.80 | -3.85% | 2.30% | 758576 | 137684万 | 594.16 | 596.26 | 6.62 | 48 | 晶澳科技 | 2024-01-29 一 | 20.20 | 20.78 | 18.70 | 20.22 | 18.70 | -10.01% | 3.42% | 1130483 | 216127万 | 617.95 | 620.14 | 6.88 | 49 | 晶澳科技 | 2024-01-26 五 | 21.00 | 21.18 | 20.78 | 21.56 | 20.77 | -1.89% | 2.60% | 858083 | 181135万 | 686.69 | 689.12 | 7.65 | 50 | 晶澳科技 | 2024-01-25 四 | 20.60 | 20.98 | 21.18 | 21.18 | 20.18 | 0.95% | 3.49% | 1153379 | 238895万 | 699.91 | 702.38 | 7.8 | 51 | 晶澳科技 | 2024-01-24 三 | 21.01 | 21.21 | 20.98 | 21.34 | 20.10 | -1.08% | 3.57% | 1181088 | 244318万 | 693.3 | 695.75 | 7.72 | 52 | 晶澳科技 | 2024-01-23 二 | 20.89 | 20.80 | 21.21 | 22.00 | 20.50 | 1.97% | 4.29% | 1419077 | 302593万 | 700.9 | 703.38 | 7.81 | 53 | 晶澳科技 | 2024-01-22 一 | 20.72 | 20.85 | 20.80 | 21.60 | 19.85 | -0.24% | 3.92% | 1295928 | 269368万 | 687.35 | 689.78 | 7.66 | 54 | 晶澳科技 | 2024-01-19 五 | 21.68 | 21.30 | 20.85 | 21.80 | 20.78 | -2.11% | 4.30% | 1420187 | 302595万 | 689 | 691.44 | 7.68 | 55 | 晶澳科技 | 2024-01-18 四 | 19.13 | 19.36 | 21.30 | 21.30 | 19.10 | 10.02% | 5.31% | 1754581 | 359183万 | 703.87 | 706.36 | 7.84 | 56 | 晶澳科技 | 2024-01-17 三 | 20.30 | 20.23 | 19.36 | 20.38 | 19.36 | -4.30% | 2.31% | 763795 | 150988万 | 639.76 | 642.03 | 7.13 | 57 | 晶澳科技 | 2024-01-16 二 | 18.92 | 19.05 | 20.23 | 20.56 | 18.71 | 6.19% | 3.96% | 1307553 | 261349万 | 668.51 | 670.88 | 7.45 | 58 | 晶澳科技 | 2024-01-15 一 | 19.55 | 19.67 | 19.05 | 19.77 | 19.01 | -3.15% | 1.90% | 626521 | 120811万 | 629.52 | 631.75 | 7.01 | 59 | 晶澳科技 | 2024-01-12 五 | 19.60 | 19.73 | 19.67 | 20.25 | 19.44 | -0.30% | 2.60% | 858010 | 170569万 | 650.01 | 652.31 | 7.24 | 60 | 晶澳科技 | 2024-01-11 四 | 19.60 | 19.79 | 19.73 | 20.01 | 19.30 | -0.30% | 2.40% | 792181 | 155610万 | 651.99 | 654.3 | 7.26 | 61 | 晶澳科技 | 2024-01-10 三 | 19.29 | 19.55 | 19.79 | 20.18 | 19.23 | 1.23% | 2.45% | 811020 | 160333万 | 653.97 | 656.29 | 7.29 | 62 | 晶澳科技 | 2024-01-09 二 | 19.12 | 19.12 | 19.55 | 20.36 | 18.55 | 2.25% | 2.96% | 978786 | 190941万 | 646.04 | 648.33 | 7.2 | 63 | 晶澳科技 | 2024-01-08 一 | 18.85 | 18.85 | 19.12 | 19.71 | 18.71 | 1.43% | 1.93% | 639390 | 123300万 | 631.83 | 634.07 | 7.04 | 64 | 晶澳科技 | 2024-01-05 五 | 19.34 | 19.37 | 18.85 | 19.64 | 18.70 | -2.68% | 1.37% | 451420 | 86557万 | 622.91 | 625.11 | 6.94 | 65 | 晶澳科技 | 2024-01-04 四 | 19.82 | 19.83 | 19.37 | 19.82 | 19.22 | -2.32% | 1.19% | 392723 | 76332万 | 640.1 | 642.36 | 7.13 | 66 | 晶澳科技 | 2024-01-03 三 | 19.93 | 20.00 | 19.83 | 20.18 | 19.61 | -0.85% | 1.30% | 428785 | 85050万 | 655.3 | 657.61 | 7.3 | 67 | 晶澳科技 | 2024-01-02 二 | 20.57 | 20.72 | 20.00 | 20.69 | 19.93 | -3.47% | 1.59% | 525644 | 106330万 | 660.91 | 663.25 | 7.36 | 68 | 晶澳科技 | 2023-12-29 五 | 20.99 | 20.67 | 20.72 | 21.16 | 20.53 | 0.24% | 2.98% | 984562 | 205055万 | 684.71 | 687.13 | 7.63 | 69 | 晶澳科技 | 2023-12-28 四 | 18.75 | 18.79 | 20.67 | 20.67 | 18.64 | 10.01% | 3.19% | 1054742 | 211738万 | 683.05 | 685.47 | 7.61 | 70 | 晶澳科技 | 2023-12-27 三 | 19.06 | 19.06 | 18.79 | 19.09 | 18.64 | -1.42% | 1.03% | 339219 | 63768万 | 620.93 | 623.12 | 6.92 | 71 | 晶澳科技 | 2023-12-26 二 | 19.06 | 19.18 | 19.06 | 19.20 | 18.86 | -0.63% | 0.88% | 291469 | 55433万 | 629.85 | 632.08 | 7.02 | 72 | 晶澳科技 | 2023-12-25 一 | 19.00 | 19.07 | 19.18 | 19.25 | 18.86 | 0.58% | 0.89% | 293940 | 56081万 | 633.81 | 636.05 | 7.06 | 73 | 晶澳科技 | 2023-12-22 五 | 18.77 | 18.83 | 19.07 | 19.37 | 18.54 | 1.27% | 2.13% | 703557 | 133509万 | 630.17 | 632.4 | 7.02 | 74 | 晶澳科技 | 2023-12-21 四 | 17.79 | 17.88 | 18.83 | 19.24 | 17.75 | 5.31% | 2.74% | 904192 | 167944万 | 622.24 | 624.44 | 6.93 | 75 | 晶澳科技 | 2023-12-20 三 | 18.32 | 18.11 | 17.88 | 18.32 | 17.87 | -1.27% | 0.76% | 251561 | 45304万 | 590.85 | 592.94 | 6.58 | 76 | 晶澳科技 | 2023-12-19 二 | 17.93 | 17.92 | 18.11 | 18.38 | 17.91 | 1.06% | 1.32% | 435130 | 78936万 | 598.45 | 600.57 | 6.67 | 77 | 晶澳科技 | 2023-12-18 一 | 18.32 | 18.45 | 17.92 | 18.50 | 17.90 | -2.87% | 0.94% | 312088 | 56519万 | 592.17 | 594.27 | 6.6 | 78 | 晶澳科技 | 2023-12-15 五 | 18.50 | 18.35 | 18.45 | 18.99 | 18.39 | 0.54% | 1.64% | 540613 | 101150万 | 609.69 | 611.84 | 6.79 | 79 | 晶澳科技 | 2023-12-14 四 | 18.60 | 18.44 | 18.35 | 18.98 | 18.33 | -0.49% | 1.12% | 369122 | 68436万 | 606.38 | 608.53 | 6.76 | 80 | 晶澳科技 | 2023-12-13 三 | 18.87 | 18.94 | 18.44 | 18.93 | 18.44 | -2.64% | 1.11% | 365565 | 68071万 | 609.36 | 611.51 | 6.79 | 81 | 晶澳科技 | 2023-12-12 二 | 19.06 | 19.14 | 18.94 | 19.20 | 18.88 | -1.04% | 0.72% | 237149 | 45108万 | 625.88 | 628.09 | 6.97 | 82 | 晶澳科技 | 2023-12-11 一 | 18.90 | 19.10 | 19.14 | 19.14 | 18.51 | 0.21% | 1.23% | 407158 | 76539万 | 632.49 | 634.72 | 7.05 | 83 | 晶澳科技 | 2023-12-08 五 | 19.20 | 19.05 | 19.10 | 19.36 | 18.99 | 0.26% | 0.93% | 305899 | 58554万 | 631.17 | 633.4 | 7.03 | 84 | 晶澳科技 | 2023-12-07 四 | 19.20 | 19.29 | 19.05 | 19.21 | 18.78 | -1.24% | 1.01% | 334448 | 63461万 | 629.51 | 631.74 | 7.01 | 85 | 晶澳科技 | 2023-12-06 三 | 18.92 | 19.02 | 19.29 | 19.64 | 18.90 | 1.42% | 1.41% | 465385 | 90035万 | 637.44 | 639.7 | 7.1 | 86 | 晶澳科技 | 2023-12-05 二 | 19.21 | 19.32 | 19.02 | 19.64 | 19.00 | -1.55% | 1.18% | 389929 | 75284万 | 628.52 | 630.75 | 7 | 87 | 晶澳科技 | 2023-12-04 一 | 19.68 | 19.70 | 19.32 | 19.78 | 19.28 | -1.93% | 1.00% | 331731 | 64581万 | 638.44 | 640.69 | 7.11 | 88 | 晶澳科技 | 2023-12-01 五 | 19.90 | 19.90 | 19.70 | 19.90 | 19.50 | -1.01% | 1.03% | 341526 | 67249万 | 650.99 | 653.3 | 7.25 | 89 | 晶澳科技 | 2023-11-30 四 | 20.13 | 20.13 | 19.90 | 20.30 | 19.72 | -1.14% | 1.19% | 393952 | 78645万 | 657.6 | 659.93 | 7.33 | 90 | 晶澳科技 | 2023-11-29 三 | 20.77 | 20.77 | 20.13 | 20.82 | 19.97 | -3.08% | 1.76% | 581150 | 117547万 | 665.2 | 667.56 | 7.41 | 91 | 晶澳科技 | 2023-11-28 二 | 20.95 | 20.99 | 20.77 | 20.99 | 20.60 | -1.05% | 0.92% | 305533 | 63499万 | 686.35 | 688.78 | 7.65 | 92 | 晶澳科技 | 2023-11-27 一 | 21.65 | 21.64 | 20.99 | 21.66 | 20.88 | -3.00% | 1.05% | 345329 | 72896万 | 693.62 | 696.07 | 7.73 | 93 | 晶澳科技 | 2023-11-24 五 | 22.13 | 22.15 | 21.64 | 22.13 | 21.63 | -2.30% | 0.80% | 264757 | 57643万 | 715.1 | 717.63 | 7.97 | 94 | 晶澳科技 | 2023-11-23 四 | 22.10 | 22.07 | 22.15 | 22.25 | 21.92 | 0.36% | 0.73% | 241711 | 53300万 | 731.95 | 734.54 | 8.15 | 95 | 晶澳科技 | 2023-11-22 三 | 22.52 | 22.67 | 22.07 | 22.60 | 22.06 | -2.65% | 0.85% | 279436 | 62308万 | 729.31 | 731.89 | 8.13 | 96 | 晶澳科技 | 2023-11-21 二 | 22.90 | 22.88 | 22.67 | 23.14 | 22.63 | -0.92% | 0.89% | 294162 | 67381万 | 749.14 | 751.79 | 8.35 | 97 | 晶澳科技 | 2023-11-20 一 | 22.82 | 22.92 | 22.88 | 23.12 | 22.48 | -0.17% | 0.87% | 289034 | 65731万 | 756.08 | 758.75 | 8.42 | 98 | 晶澳科技 | 2023-11-17 五 | 22.81 | 22.91 | 22.92 | 23.10 | 22.69 | 0.04% | 0.75% | 247833 | 56713万 | 757.4 | 760.08 | 8.44 | 99 | 晶澳科技 | 2023-11-16 四 | 23.70 | 23.89 | 22.91 | 23.80 | 22.86 | -4.10% | 1.67% | 550913 | 127827万 | 757.07 | 759.75 | 8.43 | 100 | 晶澳科技 | 2023-11-15 三 | 24.04 | 23.69 | 23.89 | 24.42 | 23.82 | 0.84% | 1.66% | 549570 | 132131万 | 789.45 | 792.25 | 8.8 | 101 | 晶澳科技 | 2023-11-14 二 | 23.87 | 23.86 | 23.69 | 24.16 | 23.49 | -0.71% | 1.05% | 345582 | 81968万 | 782.84 | 785.61 | 8.72 | 102 | 晶澳科技 | 2023-11-13 一 | 23.95 | 23.71 | 23.86 | 24.14 | 23.70 | 0.63% | 1.03% | 339033 | 80929万 | 788.46 | 791.25 | 8.78 | 103 | 晶澳科技 | 2023-11-10 五 | 24.22 | 24.42 | 23.71 | 24.22 | 23.37 | -2.91% | 1.79% | 592322 | 140008万 | 783.5 | 786.28 | 8.73 | 104 | 晶澳科技 | 2023-11-09 四 | 23.40 | 23.47 | 24.42 | 24.94 | 23.30 | 4.05% | 3.22% | 1063607 | 258645万 | 806.97 | 809.82 | 8.99 | 105 | 晶澳科技 | 2023-11-08 三 | 23.15 | 23.05 | 23.47 | 23.88 | 22.88 | 1.82% | 2.26% | 745783 | 174829万 | 775.57 | 778.32 | 8.64 | 106 | 晶澳科技 | 2023-11-07 二 | 22.92 | 23.06 | 23.05 | 23.20 | 22.65 | -0.04% | 1.48% | 489277 | 112155万 | 761.69 | 764.39 | 8.49 | 107 | 晶澳科技 | 2023-11-06 一 | 22.60 | 22.18 | 23.06 | 23.97 | 22.30 | 3.97% | 2.27% | 749163 | 174409万 | 762.02 | 764.72 | 8.49 | 108 | 晶澳科技 | 2023-11-03 五 | 21.54 | 21.58 | 22.18 | 22.74 | 21.51 | 2.78% | 1.47% | 486571 | 108012万 | 732.94 | 735.54 | 8.17 | 109 | 晶澳科技 | 2023-11-02 四 | 22.00 | 21.98 | 21.58 | 22.30 | 21.57 | -1.82% | 0.86% | 282964 | 61883万 | 713.12 | 715.64 | 7.94 | 110 | 晶澳科技 | 2023-11-01 三 | 22.54 | 22.44 | 21.98 | 22.62 | 21.97 | -2.05% | 1.00% | 329699 | 73198万 | 726.34 | 728.91 | 8.09 | 111 | 晶澳科技 | 2023-10-31 二 | 22.96 | 22.72 | 22.44 | 23.16 | 22.28 | -1.23% | 1.27% | 419257 | 94861万 | 741.54 | 744.16 | 8.26 | 112 | 晶澳科技 | 2023-10-30 一 | 22.63 | 22.83 | 22.72 | 22.78 | 22.22 | -0.48% | 1.26% | 416360 | 93900万 | 750.78 | 753.43 | 8.72 | 113 | 晶澳科技 | 2023-10-27 五 | 21.76 | 21.73 | 22.83 | 22.92 | 21.46 | 5.06% | 1.58% | 521528 | 116380万 | 754.41 | 757.08 | 8.76 | 114 | 晶澳科技 | 2023-10-26 四 | 21.97 | 22.36 | 21.73 | 21.97 | 21.30 | -2.82% | 1.34% | 443048 | 95516万 | 718.06 | 720.6 | 8.34 | 115 | 晶澳科技 | 2023-10-25 三 | 22.82 | 22.68 | 22.36 | 23.02 | 22.30 | -1.41% | 0.99% | 325845 | 73641万 | 738.88 | 741.49 | 8.58 | 116 | 晶澳科技 | 2023-10-24 二 | 22.50 | 22.35 | 22.68 | 22.78 | 22.18 | 1.48% | 0.99% | 328070 | 73827万 | 749.45 | 752.11 | 8.7 | 117 | 晶澳科技 | 2023-10-23 一 | 22.90 | 23.07 | 22.35 | 22.96 | 22.24 | -3.12% | 0.78% | 258797 | 58188万 | 738.55 | 741.16 | 8.57 | 118 | 晶澳科技 | 2023-10-20 五 | 22.90 | 23.15 | 23.07 | 23.48 | 22.82 | -0.35% | 1.17% | 385034 | 89324万 | 762.34 | 765.04 | 8.85 | 119 | 晶澳科技 | 2023-10-19 四 | 22.70 | 22.94 | 23.15 | 23.45 | 22.61 | 0.92% | 1.08% | 356251 | 82088万 | 764.98 | 767.69 | 8.88 | 120 | 晶澳科技 | 2023-10-18 三 | 23.65 | 23.77 | 22.94 | 23.66 | 22.92 | -3.49% | 0.95% | 314190 | 72593万 | 758.04 | 760.73 | 8.8 | 121 | 晶澳科技 | 2023-10-17 二 | 23.60 | 23.57 | 23.77 | 23.85 | 23.29 | 0.85% | 0.71% | 233698 | 55216万 | 785.47 | 787.44 | 9.11 | 122 | 晶澳科技 | 2023-10-16 一 | 24.03 | 24.22 | 23.57 | 24.55 | 23.47 | -2.68% | 1.02% | 335757 | 79841万 | 778.86 | 780.82 | 9.03 | 123 | 晶澳科技 | 2023-10-13 五 | 24.68 | 24.92 | 24.22 | 24.68 | 23.82 | -2.81% | 1.26% | 416273 | 100361万 | 800.23 | 802.1 | 9.28 | 124 | 晶澳科技 | 2023-10-12 四 | 24.55 | 24.53 | 24.92 | 25.13 | 24.31 | 1.59% | 1.16% | 382661 | 94594万 | 823.35 | 825.28 | 9.55 | 125 | 晶澳科技 | 2023-10-11 三 | 24.77 | 24.60 | 24.53 | 25.06 | 24.35 | -0.28% | 0.89% | 292609 | 72167万 | 810.47 | 812.36 | 9.4 | 126 | 晶澳科技 | 2023-10-10 二 | 25.21 | 25.21 | 24.60 | 25.33 | 24.53 | -2.42% | 1.02% | 337016 | 83820万 | 812.78 | 814.68 | 9.42 | 127 | 晶澳科技 | 2023-10-09 一 | 25.55 | 25.58 | 25.21 | 25.55 | 24.91 | -1.45% | 1.03% | 341648 | 85792万 | 832.93 | 834.88 | 9.66 | 128 | 晶澳科技 | 2023-09-28 四 | 25.50 | 25.62 | 25.58 | 25.81 | 25.41 | -0.16% | 1.07% | 354295 | 90708万 | 845.16 | 847.14 | 9.8 | 129 | 晶澳科技 | 2023-09-27 三 | 24.64 | 24.60 | 25.62 | 26.50 | 24.62 | 4.15% | 2.47% | 815008 | 209505万 | 846.48 | 848.46 | 9.82 | 130 | 晶澳科技 | 2023-09-26 二 | 24.56 | 24.57 | 24.60 | 24.80 | 24.39 | 0.12% | 0.79% | 262137 | 64434万 | 812.78 | 814.68 | 9.42 | 131 | 晶澳科技 | 2023-09-25 一 | 24.30 | 24.35 | 24.57 | 24.92 | 23.97 | 0.90% | 1.18% | 391376 | 95571万 | 811.79 | 813.69 | 9.41 | 132 | 晶澳科技 | 2023-09-22 五 | 23.80 | 23.81 | 24.35 | 24.37 | 23.76 | 2.27% | 0.97% | 321113 | 77400万 | 804.52 | 806.4 | 9.33 | 133 | 晶澳科技 | 2023-09-21 四 | 23.85 | 24.01 | 23.81 | 24.21 | 23.63 | -0.83% | 0.70% | 231099 | 55243万 | 786.68 | 788.52 | 9.12 | 134 | 晶澳科技 | 2023-09-20 三 | 24.05 | 24.05 | 24.01 | 24.23 | 23.78 | -0.17% | 0.71% | 232967 | 55846万 | 793.29 | 795.14 | 9.2 | 135 | 晶澳科技 | 2023-09-19 二 | 24.46 | 24.51 | 24.05 | 24.54 | 23.93 | -1.88% | 0.77% | 253071 | 61139万 | 794.61 | 796.47 | 9.21 | 136 | 晶澳科技 | 2023-09-18 一 | 24.15 | 24.32 | 24.51 | 25.07 | 23.91 | 0.78% | 0.96% | 315724 | 77613万 | 809.81 | 811.7 | 9.39 | 137 | 晶澳科技 | 2023-09-15 五 | 24.55 | 24.47 | 24.32 | 24.81 | 24.19 | -0.61% | 0.89% | 294068 | 71776万 | 803.53 | 805.41 | 9.32 | 138 | 晶澳科技 | 2023-09-14 四 | 24.90 | 24.90 | 24.47 | 24.97 | 24.36 | -1.73% | 0.81% | 268258 | 65822万 | 808.49 | 810.38 | 9.37 | 139 | 晶澳科技 | 2023-09-13 三 | 25.23 | 25.26 | 24.90 | 25.36 | 24.76 | -1.43% | 0.70% | 231270 | 57812万 | 822.69 | 824.62 | 9.54 | 140 | 晶澳科技 | 2023-09-12 二 | 24.90 | 24.99 | 25.26 | 25.45 | 24.80 | 1.08% | 0.97% | 319338 | 80362万 | 834.59 | 836.54 | 9.68 | 141 | 晶澳科技 | 2023-09-11 一 | 24.70 | 24.67 | 24.99 | 25.23 | 24.40 | 1.30% | 1.23% | 404763 | 100911万 | 825.67 | 827.6 | 9.57 | 142 | 晶澳科技 | 2023-09-08 五 | 25.35 | 25.31 | 24.67 | 25.39 | 24.47 | -2.53% | 1.23% | 407511 | 101020万 | 815.09 | 817 | 9.45 | 143 | 晶澳科技 | 2023-09-07 四 | 26.81 | 26.67 | 25.31 | 26.84 | 25.31 | -5.10% | 1.69% | 557772 | 143533万 | 836.24 | 838.2 | 9.7 | 144 | 晶澳科技 | 2023-09-06 三 | 27.14 | 27.37 | 26.67 | 27.23 | 26.37 | -2.56% | 1.40% | 462552 | 123327万 | 881.17 | 883.24 | 10.22 | 145 | 晶澳科技 | 2023-09-05 二 | 27.50 | 27.44 | 27.37 | 27.89 | 27.13 | -0.26% | 1.36% | 450105 | 123576万 | 904.3 | 906.42 | 10.49 | 146 | 晶澳科技 | 2023-09-04 一 | 27.70 | 27.75 | 27.44 | 27.92 | 27.26 | -1.12% | 1.06% | 351628 | 96771万 | 906.61 | 908.74 | 10.51 | 147 | 晶澳科技 | 2023-09-01 五 | 27.96 | 27.83 | 27.75 | 28.07 | 27.48 | -0.29% | 0.68% | 224096 | 62057万 | 916.86 | 919 | 10.63 | 148 | 晶澳科技 | 2023-08-31 四 | 28.50 | 28.55 | 27.83 | 28.54 | 27.75 | -2.52% | 1.10% | 362525 | 101324万 | 919.5 | 921.65 | 10.66 | 149 | 晶澳科技 | 2023-08-30 三 | 28.52 | 28.53 | 28.55 | 29.36 | 28.26 | 0.07% | 1.06% | 351218 | 100688万 | 942.92 | 945.11 | 12.83 | 150 | 晶澳科技 | 2023-08-29 二 | 27.78 | 27.98 | 28.53 | 28.69 | 27.71 | 1.97% | 1.12% | 371307 | 105003万 | 942.26 | 944.44 | 12.82 | 151 | 晶澳科技 | 2023-08-28 一 | 29.02 | 27.32 | 27.98 | 29.29 | 27.80 | 2.42% | 1.58% | 520949 | 148253万 | 924.09 | 926.24 | 12.58 | 152 | 晶澳科技 | 2023-08-25 五 | 27.32 | 27.67 | 27.32 | 27.93 | 27.00 | -1.26% | 1.09% | 359336 | 98555万 | 902.3 | 904.39 | 12.28 | 153 | 晶澳科技 | 2023-08-23 三 | 26.92 | 26.91 | 26.00 | 26.96 | 25.97 | -3.38% | 1.11% | 365373 | 96342万 | 858.7 | 860.69 | 11.69 | 154 | 晶澳科技 | 2023-08-22 二 | 27.50 | 27.42 | 26.91 | 27.76 | 26.40 | -1.86% | 1.61% | 531723 | 142969万 | 888.76 | 890.82 | 12.09 |
|
行情刷新 | 流通股东
|