| 股票名称 | 代码 002514 | 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 | 宝馨科技 | 2024-04-19 五 | 5.79 | 5.80 | 5.61 | 5.82 | 5.58 | -3.28% | 1.82% | 100607 | 5705万 | 31.08 | 40.39 | -295.36 | | 2 | 宝馨科技 | 2024-04-18 四 | 5.87 | 5.83 | 5.80 | 5.92 | 5.68 | -0.51% | 2.36% | 130774 | 7601万 | 32.13 | 41.76 | -305.37 | | 3 | 宝馨科技 | 2024-04-17 三 | 5.37 | 5.36 | 5.83 | 5.83 | 5.37 | 8.77% | 3.04% | 168211 | 9567万 | 32.3 | 41.98 | -306.95 | | 4 | 宝馨科技 | 2024-04-16 二 | 5.90 | 5.96 | 5.36 | 5.90 | 5.36 | -10.07% | 3.60% | 199268 | 10981万 | 29.7 | 38.59 | -282.2 | | 5 | 宝馨科技 | 2024-04-15 一 | 6.16 | 6.23 | 5.96 | 6.31 | 5.80 | -4.33% | 2.86% | 158643 | 9513万 | 33.02 | 42.91 | -313.79 | | 6 | 宝馨科技 | 2024-04-12 五 | 6.39 | 6.38 | 6.23 | 6.44 | 6.22 | -2.35% | 1.32% | 72992 | 4611万 | 34.52 | 44.86 | -328.01 | | 7 | 宝馨科技 | 2024-04-11 四 | 6.29 | 6.36 | 6.38 | 6.47 | 6.25 | 0.31% | 1.60% | 88818 | 5664万 | 35.35 | 45.94 | -335.9 | | 8 | 宝馨科技 | 2024-04-10 三 | 6.55 | 6.52 | 6.36 | 6.67 | 6.31 | -2.45% | 2.25% | 124808 | 8063万 | 35.24 | 45.79 | -334.85 | | 9 | 宝馨科技 | 2024-04-09 二 | 6.44 | 6.37 | 6.52 | 6.55 | 6.39 | 2.35% | 1.64% | 91053 | 5892万 | 36.12 | 46.95 | -343.27 | | 10 | 宝馨科技 | 2024-04-08 一 | 6.62 | 6.63 | 6.37 | 6.63 | 6.36 | -3.92% | 2.20% | 121979 | 7863万 | 35.29 | 45.87 | -335.38 | | 11 | 宝馨科技 | 2024-04-03 三 | 6.83 | 6.80 | 6.63 | 6.85 | 6.61 | -2.50% | 1.75% | 96990 | 6461万 | 36.73 | 47.74 | -349.06 | | 12 | 宝馨科技 | 2024-04-02 二 | 6.88 | 6.88 | 6.80 | 6.88 | 6.73 | -1.16% | 1.84% | 102114 | 6940万 | 37.67 | 48.96 | -358.02 | | 13 | 宝馨科技 | 2024-04-01 一 | 6.79 | 6.74 | 6.88 | 6.91 | 6.75 | 2.08% | 1.89% | 104815 | 7199万 | 38.12 | 49.54 | -362.23 | | 14 | 宝馨科技 | 2024-03-29 五 | 6.70 | 6.70 | 6.74 | 6.83 | 6.65 | 0.60% | 1.71% | 94892 | 6385万 | 37.34 | 48.53 | -354.86 | | 15 | 宝馨科技 | 2024-03-28 四 | 6.48 | 6.48 | 6.70 | 6.78 | 6.46 | 3.40% | 2.94% | 162709 | 10877万 | 37.12 | 48.24 | -352.75 | | 16 | 宝馨科技 | 2024-03-27 三 | 6.80 | 6.99 | 6.48 | 6.88 | 6.48 | -7.30% | 3.76% | 208142 | 13908万 | 35.9 | 46.66 | -341.17 | | 17 | 宝馨科技 | 2024-03-26 二 | 6.77 | 6.76 | 6.99 | 7.15 | 6.75 | 3.40% | 5.62% | 311629 | 21683万 | 38.73 | 50.33 | -368.02 | | 18 | 宝馨科技 | 2024-03-25 一 | 7.03 | 7.07 | 6.76 | 7.04 | 6.75 | -4.38% | 2.92% | 161828 | 11181万 | 37.45 | 48.67 | -355.91 | | 19 | 宝馨科技 | 2024-03-22 五 | 7.21 | 7.24 | 7.07 | 7.23 | 7.02 | -2.35% | 2.66% | 147353 | 10454万 | 39.17 | 50.91 | -372.23 | | 20 | 宝馨科技 | 2024-03-21 四 | 7.26 | 7.26 | 7.24 | 7.29 | 7.15 | -0.28% | 2.74% | 151909 | 10976万 | 40.11 | 52.13 | -381.18 | | 21 | 宝馨科技 | 2024-03-20 三 | 7.22 | 7.23 | 7.26 | 7.30 | 7.18 | 0.41% | 2.37% | 131345 | 9512万 | 40.22 | 52.27 | -382.23 | | 22 | 宝馨科技 | 2024-03-19 二 | 7.33 | 7.34 | 7.23 | 7.40 | 7.23 | -1.50% | 3.53% | 195788 | 14290万 | 40.06 | 52.06 | -380.65 | | 23 | 宝馨科技 | 2024-03-18 一 | 7.21 | 7.11 | 7.34 | 7.43 | 7.15 | 3.23% | 5.02% | 278071 | 20243万 | 40.67 | 52.85 | -386.45 | | 24 | 宝馨科技 | 2024-03-15 五 | 7.00 | 7.05 | 7.11 | 7.11 | 6.98 | 0.85% | 2.12% | 117203 | 8272万 | 39.39 | 51.19 | -374.34 | | 25 | 宝馨科技 | 2024-03-14 四 | 7.20 | 7.18 | 7.05 | 7.22 | 6.96 | -1.81% | 3.29% | 182043 | 12889万 | 39.06 | 50.76 | -371.18 | | 26 | 宝馨科技 | 2024-03-08 五 | 6.80 | 6.84 | 6.91 | 7.03 | 6.76 | 1.02% | 3.19% | 176648 | 12219万 | 38.28 | 49.75 | -363.81 | | 27 | 宝馨科技 | 2024-03-07 四 | 6.97 | 6.93 | 6.84 | 7.15 | 6.84 | -1.30% | 4.55% | 252230 | 17619万 | 37.9 | 49.25 | -360.12 | | 28 | 宝馨科技 | 2024-03-06 三 | 6.73 | 6.71 | 6.93 | 6.97 | 6.72 | 3.28% | 3.79% | 209885 | 14414万 | 38.39 | 49.9 | -364.86 | | 29 | 宝馨科技 | 2024-03-05 二 | 6.81 | 6.91 | 6.71 | 6.88 | 6.70 | -2.89% | 3.30% | 182728 | 12352万 | 37.18 | 48.31 | -353.28 | | 30 | 宝馨科技 | 2024-03-04 一 | 6.98 | 7.08 | 6.91 | 7.07 | 6.79 | -2.40% | 4.89% | 271062 | 18724万 | 38.28 | 49.75 | -363.81 | | 31 | 宝馨科技 | 2024-03-01 五 | 6.93 | 6.86 | 7.08 | 7.26 | 6.83 | 3.21% | 6.49% | 359423 | 25369万 | 39.23 | 50.98 | -372.76 | | 32 | 宝馨科技 | 2024-02-29 四 | 6.50 | 6.71 | 6.86 | 6.88 | 6.49 | 2.24% | 6.19% | 343026 | 23194万 | 38.01 | 49.39 | -361.17 | | 33 | 宝馨科技 | 2024-02-28 三 | 6.92 | 6.98 | 6.71 | 7.53 | 6.68 | -3.87% | 9.51% | 526613 | 37539万 | 37.18 | 48.31 | -353.28 | | 34 | 宝馨科技 | 2024-02-27 二 | 6.77 | 6.93 | 6.98 | 7.05 | 6.68 | 0.72% | 7.39% | 409158 | 28226万 | 38.67 | 50.26 | -367.49 | | 35 | 宝馨科技 | 2024-02-26 一 | 6.49 | 6.43 | 6.93 | 7.07 | 6.49 | 7.78% | 8.58% | 475627 | 32555万 | 38.39 | 49.9 | -364.86 | | 36 | 宝馨科技 | 2024-02-23 五 | 6.30 | 6.28 | 6.43 | 6.45 | 6.29 | 2.39% | 3.73% | 206573 | 13155万 | 35.62 | 46.3 | -338.54 | | 37 | 宝馨科技 | 2024-02-22 四 | 5.99 | 6.02 | 6.28 | 6.30 | 5.94 | 4.32% | 4.69% | 259840 | 16143万 | 34.79 | 45.22 | -330.64 | | 38 | 宝馨科技 | 2024-02-21 三 | 6.02 | 6.04 | 6.02 | 6.25 | 5.90 | -0.33% | 3.60% | 199642 | 12211万 | 33.35 | 43.35 | -316.95 | | 39 | 宝馨科技 | 2024-02-20 二 | 5.81 | 5.81 | 6.04 | 6.07 | 5.69 | 3.96% | 3.16% | 174825 | 10302万 | 33.46 | 43.49 | -318 | | 40 | 宝馨科技 | 2024-02-19 一 | 5.62 | 5.53 | 5.81 | 5.85 | 5.62 | 5.06% | 3.09% | 171026 | 9863万 | 32.19 | 41.83 | -305.89 | | 41 | 宝馨科技 | 2024-02-08 四 | 5.12 | 5.12 | 5.53 | 5.54 | 5.12 | 8.01% | 3.52% | 195289 | 10517万 | 30.64 | 39.82 | -291.15 | | 42 | 宝馨科技 | 2024-02-07 三 | 5.31 | 5.29 | 5.12 | 5.45 | 4.96 | -3.21% | 3.82% | 211405 | 11026万 | 28.37 | 36.87 | -269.56 | | 43 | 宝馨科技 | 2024-02-06 二 | 4.89 | 5.11 | 5.29 | 5.43 | 4.75 | 3.52% | 3.53% | 195837 | 10012万 | 29.31 | 38.09 | -278.51 | | 44 | 宝馨科技 | 2024-02-05 一 | 5.60 | 5.68 | 5.11 | 5.61 | 5.11 | -10.04% | 3.19% | 176763 | 9294万 | 28.31 | 36.79 | -269.04 | | 45 | 宝馨科技 | 2024-02-02 五 | 5.98 | 5.99 | 5.68 | 6.12 | 5.45 | -5.18% | 2.97% | 164780 | 9538万 | 31.47 | 40.9 | -299.05 | | 46 | 宝馨科技 | 2024-02-01 四 | 5.97 | 6.01 | 5.99 | 6.14 | 5.94 | -0.33% | 2.25% | 124580 | 7516万 | 33.19 | 43.13 | -315.37 | | 47 | 宝馨科技 | 2024-01-31 三 | 6.49 | 6.48 | 6.01 | 6.55 | 6.01 | -7.25% | 3.03% | 168005 | 10455万 | 33.3 | 43.27 | -316.42 | | 48 | 宝馨科技 | 2024-01-30 二 | 6.72 | 6.78 | 6.48 | 6.82 | 6.46 | -4.42% | 2.17% | 120398 | 7982万 | 35.9 | 46.66 | -341.17 | | 49 | 宝馨科技 | 2024-01-29 一 | 7.02 | 7.08 | 6.78 | 7.08 | 6.78 | -4.24% | 2.45% | 135734 | 9331万 | 37.56 | 48.82 | -356.96 | | 50 | 宝馨科技 | 2024-01-26 五 | 7.11 | 7.14 | 7.08 | 7.18 | 7.03 | -0.84% | 2.40% | 132733 | 9448万 | 39.23 | 50.98 | -372.76 | | 51 | 宝馨科技 | 2024-01-25 四 | 6.85 | 6.83 | 7.14 | 7.34 | 6.70 | 4.54% | 3.97% | 220195 | 15440万 | 39.56 | 51.41 | -375.92 | | 52 | 宝馨科技 | 2024-01-24 三 | 6.92 | 6.90 | 6.83 | 6.98 | 6.56 | -1.01% | 3.10% | 171989 | 11644万 | 37.84 | 49.18 | -359.59 | | 53 | 宝馨科技 | 2024-01-23 二 | 6.86 | 6.96 | 6.90 | 7.03 | 6.61 | -0.86% | 2.56% | 141922 | 9780万 | 38.23 | 49.68 | -363.28 | | 54 | 宝馨科技 | 2024-01-22 一 | 7.52 | 7.56 | 6.96 | 7.54 | 6.80 | -7.94% | 3.86% | 214028 | 15264万 | 38.56 | 50.11 | -366.44 | | 55 | 宝馨科技 | 2024-01-19 五 | 7.80 | 7.81 | 7.56 | 7.84 | 7.56 | -3.20% | 2.03% | 112364 | 8635万 | 41.88 | 54.43 | -398.03 | | 56 | 宝馨科技 | 2024-01-18 四 | 7.71 | 7.82 | 7.81 | 7.82 | 7.60 | -0.13% | 2.67% | 147874 | 11378万 | 43.27 | 56.23 | -411.19 | | 57 | 宝馨科技 | 2024-01-17 三 | 8.06 | 8.17 | 7.82 | 8.16 | 7.82 | -4.28% | 3.50% | 193965 | 15404万 | 43.33 | 56.31 | -411.72 | | 58 | 宝馨科技 | 2024-01-16 二 | 8.23 | 8.20 | 8.17 | 8.28 | 8.02 | -0.37% | 2.90% | 160539 | 13055万 | 45.26 | 58.83 | -430.14 | | 59 | 宝馨科技 | 2024-01-15 一 | 8.35 | 8.40 | 8.20 | 8.42 | 8.20 | -2.38% | 2.69% | 148869 | 12323万 | 45.43 | 59.04 | -431.72 | | 60 | 宝馨科技 | 2024-01-12 五 | 8.37 | 8.47 | 8.40 | 8.69 | 8.35 | -0.83% | 5.97% | 330609 | 28193万 | 46.54 | 60.48 | -442.25 | | 61 | 宝馨科技 | 2024-01-11 四 | 8.05 | 8.09 | 8.47 | 8.72 | 8.05 | 4.70% | 5.73% | 317410 | 26613万 | 46.93 | 60.99 | -445.94 | | 62 | 宝馨科技 | 2024-01-10 三 | 8.20 | 8.27 | 8.09 | 8.31 | 7.94 | -2.18% | 3.12% | 172867 | 14099万 | 44.82 | 58.25 | -425.93 | | 63 | 宝馨科技 | 2024-01-09 二 | 8.11 | 8.18 | 8.27 | 8.36 | 8.09 | 1.10% | 3.50% | 193945 | 15986万 | 45.82 | 59.55 | -435.41 | | 64 | 宝馨科技 | 2024-01-08 一 | 8.13 | 8.12 | 8.18 | 8.31 | 8.02 | 0.74% | 3.10% | 171788 | 13993万 | 45.32 | 58.9 | -430.67 | | 65 | 宝馨科技 | 2024-01-05 五 | 8.25 | 8.26 | 8.12 | 8.37 | 8.09 | -1.69% | 2.89% | 159904 | 13126万 | 44.99 | 58.47 | -427.51 | | 66 | 宝馨科技 | 2024-01-04 四 | 8.45 | 8.50 | 8.26 | 8.47 | 8.25 | -2.82% | 3.16% | 175076 | 14530万 | 45.76 | 59.47 | -434.88 | | 67 | 宝馨科技 | 2024-01-03 三 | 8.61 | 8.65 | 8.50 | 8.69 | 8.40 | -1.73% | 4.39% | 243260 | 20686万 | 47.09 | 61.2 | -447.52 | | 68 | 宝馨科技 | 2024-01-02 二 | 8.71 | 8.78 | 8.65 | 8.85 | 8.59 | -1.48% | 4.71% | 260889 | 22695万 | 47.92 | 62.28 | -455.42 | | 69 | 宝馨科技 | 2023-12-29 五 | 8.72 | 8.79 | 8.78 | 8.81 | 8.66 | -0.11% | 6.52% | 361429 | 31583万 | 48.64 | 63.22 | -462.26 | | 70 | 宝馨科技 | 2023-12-28 四 | 8.40 | 8.46 | 8.79 | 8.92 | 8.31 | 3.90% | 9.32% | 516130 | 45087万 | 48.7 | 63.29 | -462.79 | | 71 | 宝馨科技 | 2023-12-27 三 | 8.60 | 8.65 | 8.46 | 8.60 | 8.32 | -2.20% | 4.82% | 267218 | 22514万 | 46.87 | 60.91 | -445.41 | | 72 | 宝馨科技 | 2023-12-26 二 | 8.37 | 8.52 | 8.65 | 8.77 | 8.29 | 1.53% | 7.58% | 420224 | 35923万 | 47.92 | 62.28 | -455.42 | | 73 | 宝馨科技 | 2023-12-25 一 | 8.24 | 8.02 | 8.52 | 8.80 | 8.18 | 6.23% | 7.20% | 399096 | 33775万 | 47.2 | 61.35 | -448.57 | | 74 | 宝馨科技 | 2023-12-22 五 | 8.07 | 8.07 | 8.02 | 8.14 | 7.96 | -0.62% | 2.54% | 140560 | 11293万 | 44.43 | 57.75 | -422.25 | | 75 | 宝馨科技 | 2023-12-21 四 | 7.92 | 7.94 | 8.07 | 8.08 | 7.82 | 1.64% | 2.64% | 146463 | 11669万 | 44.71 | 58.11 | -424.88 | | 76 | 宝馨科技 | 2023-12-20 三 | 8.02 | 8.03 | 7.94 | 8.06 | 7.94 | -1.12% | 1.85% | 102759 | 8218万 | 43.99 | 57.17 | -418.04 | | 77 | 宝馨科技 | 2023-12-19 二 | 8.03 | 8.09 | 8.03 | 8.14 | 7.96 | -0.74% | 2.16% | 119721 | 9629万 | 44.49 | 57.82 | -422.77 | | 78 | 宝馨科技 | 2023-12-18 一 | 8.29 | 8.33 | 8.09 | 8.29 | 8.06 | -2.88% | 2.64% | 146403 | 11905万 | 44.82 | 58.25 | -425.93 | | 79 | 宝馨科技 | 2023-12-15 五 | 8.29 | 8.24 | 8.33 | 8.37 | 8.24 | 1.09% | 2.34% | 129382 | 10746万 | 46.15 | 59.98 | -438.57 | | 80 | 宝馨科技 | 2023-12-14 四 | 8.55 | 8.49 | 8.24 | 8.55 | 8.23 | -2.94% | 4.08% | 225908 | 18904万 | 45.65 | 59.33 | -433.83 | | 81 | 宝馨科技 | 2023-12-13 三 | 8.55 | 8.55 | 8.49 | 8.59 | 8.45 | -0.70% | 2.57% | 142241 | 12132万 | 47.04 | 61.13 | -446.99 | | 82 | 宝馨科技 | 2023-12-12 二 | 8.53 | 8.60 | 8.55 | 8.60 | 8.50 | -0.58% | 2.50% | 138464 | 11829万 | 47.37 | 61.56 | -450.15 | | 83 | 宝馨科技 | 2023-12-11 一 | 8.50 | 8.56 | 8.60 | 8.60 | 8.29 | 0.47% | 3.66% | 202831 | 17213万 | 47.65 | 61.92 | -452.78 | | 84 | 宝馨科技 | 2023-12-08 五 | 8.75 | 8.73 | 8.56 | 8.85 | 8.55 | -1.95% | 4.99% | 276254 | 23925万 | 47.43 | 61.63 | -450.68 | | 85 | 宝馨科技 | 2023-12-07 四 | 8.63 | 8.59 | 8.73 | 8.98 | 8.63 | 1.63% | 6.11% | 338554 | 29729万 | 48.37 | 62.86 | -459.63 | | 86 | 宝馨科技 | 2023-12-06 三 | 8.55 | 8.65 | 8.59 | 8.70 | 8.43 | -0.69% | 4.42% | 244707 | 21050万 | 47.59 | 61.85 | -452.26 | | 87 | 宝馨科技 | 2023-12-05 二 | 9.08 | 9.11 | 8.65 | 9.08 | 8.65 | -5.05% | 8.17% | 452779 | 39765万 | 47.92 | 62.28 | -455.42 | | 88 | 宝馨科技 | 2023-12-04 一 | 9.28 | 9.35 | 9.11 | 9.44 | 9.10 | -2.57% | 8.28% | 458893 | 42197万 | 50.47 | 65.6 | -479.64 | | 89 | 宝馨科技 | 2023-12-01 五 | 9.28 | 9.41 | 9.35 | 9.74 | 9.25 | -0.64% | 12.58% | 696905 | 66084万 | 51.8 | 67.32 | -492.27 | | 90 | 宝馨科技 | 2023-11-30 四 | 9.10 | 9.49 | 9.41 | 9.69 | 9.02 | -0.84% | 16.67% | 923623 | 85853万 | 52.13 | 67.76 | -495.43 | | 91 | 宝馨科技 | 2023-11-29 三 | 9.86 | 8.97 | 9.49 | 9.87 | 9.36 | 5.80% | 22.23% | 1231547 | 119450万 | 52.58 | 68.33 | -499.64 | | 92 | 宝馨科技 | 2023-11-28 二 | 8.85 | 8.86 | 8.97 | 9.14 | 8.79 | 1.24% | 4.55% | 251909 | 22537万 | 49.7 | 64.59 | -472.26 | | 93 | 宝馨科技 | 2023-11-27 一 | 8.83 | 8.87 | 8.86 | 8.94 | 8.77 | -0.11% | 2.20% | 121990 | 10809万 | 49.09 | 63.8 | -466.47 | | 94 | 宝馨科技 | 2023-11-24 五 | 9.05 | 9.08 | 8.87 | 9.09 | 8.83 | -2.31% | 3.22% | 178210 | 15888万 | 49.14 | 63.87 | -467 | | 95 | 宝馨科技 | 2023-11-23 四 | 8.97 | 8.97 | 9.08 | 9.15 | 8.93 | 1.23% | 2.99% | 165900 | 15038万 | 50.31 | 65.38 | -478.06 | | 96 | 宝馨科技 | 2023-11-22 三 | 9.24 | 9.24 | 8.97 | 9.24 | 8.96 | -2.92% | 4.23% | 234314 | 21248万 | 49.7 | 64.59 | -472.26 | | 97 | 宝馨科技 | 2023-11-21 二 | 9.40 | 9.40 | 9.24 | 9.42 | 9.20 | -1.70% | 5.47% | 303183 | 28128万 | 51.19 | 66.53 | -486.48 | | 98 | 宝馨科技 | 2023-11-20 一 | 9.34 | 9.26 | 9.40 | 9.40 | 9.27 | 1.51% | 5.72% | 316641 | 29594万 | 52.08 | 67.68 | -494.9 | | 99 | 宝馨科技 | 2023-11-17 五 | 9.13 | 9.16 | 9.26 | 9.27 | 9.08 | 1.09% | 4.66% | 258286 | 23797万 | 51.3 | 66.68 | -487.53 | | 100 | 宝馨科技 | 2023-11-16 四 | 9.26 | 9.37 | 9.16 | 9.31 | 9.16 | -2.24% | 6.47% | 358371 | 33001万 | 50.75 | 65.96 | -482.27 | | 101 | 宝馨科技 | 2023-11-15 三 | 9.30 | 9.25 | 9.37 | 9.57 | 9.23 | 1.30% | 10.72% | 594085 | 55817万 | 51.91 | 67.47 | -493.32 | | 102 | 宝馨科技 | 2023-11-14 二 | 9.08 | 9.16 | 9.25 | 9.36 | 9.07 | 0.98% | 8.78% | 486546 | 44714万 | 51.25 | 66.6 | -487.01 | | 103 | 宝馨科技 | 2023-11-13 一 | 8.82 | 8.82 | 9.16 | 9.33 | 8.81 | 3.85% | 10.26% | 568382 | 51757万 | 50.75 | 65.96 | -482.27 | | 104 | 宝馨科技 | 2023-11-10 五 | 8.94 | 8.93 | 8.82 | 8.98 | 8.80 | -1.23% | 3.51% | 194379 | 17182万 | 48.87 | 63.51 | -464.37 | | 105 | 宝馨科技 | 2023-11-09 四 | 8.88 | 8.92 | 8.93 | 9.08 | 8.83 | 0.11% | 5.21% | 288670 | 25780万 | 49.48 | 64.3 | -470.16 | | 106 | 宝馨科技 | 2023-11-08 三 | 8.93 | 8.92 | 8.92 | 9.01 | 8.82 | 0.00% | 4.85% | 268667 | 23920万 | 49.42 | 64.23 | -469.63 | | 107 | 宝馨科技 | 2023-11-07 二 | 8.84 | 8.86 | 8.92 | 8.97 | 8.75 | 0.68% | 5.64% | 312443 | 27709万 | 49.42 | 64.23 | -469.63 | | 108 | 宝馨科技 | 2023-11-06 一 | 8.59 | 8.53 | 8.86 | 9.04 | 8.57 | 3.87% | 7.84% | 434546 | 38433万 | 49.09 | 63.8 | -466.47 | | 109 | 宝馨科技 | 2023-11-03 五 | 8.40 | 8.40 | 8.53 | 8.58 | 8.38 | 1.55% | 4.00% | 221613 | 18877万 | 47.26 | 61.42 | -449.1 | | 110 | 宝馨科技 | 2023-11-02 四 | 8.62 | 8.60 | 8.40 | 8.68 | 8.39 | -2.33% | 5.41% | 299475 | 25394万 | 46.54 | 60.48 | -442.25 | | 111 | 宝馨科技 | 2023-11-01 三 | 8.83 | 8.88 | 8.60 | 8.89 | 8.58 | -3.15% | 8.17% | 452468 | 39309万 | 47.65 | 61.92 | -452.78 | | 112 | 宝馨科技 | 2023-10-31 二 | 9.05 | 9.26 | 8.88 | 9.12 | 8.78 | -4.10% | 10.48% | 580528 | 51901万 | 49.2 | 63.94 | -467.53 | | 113 | 宝馨科技 | 2023-10-30 一 | 9.05 | 9.24 | 9.26 | 9.44 | 9.05 | 0.22% | 8.36% | 462920 | 42798万 | 51.3 | 66.68 | 341.04 | | 114 | 宝馨科技 | 2023-10-27 五 | 9.20 | 9.27 | 9.24 | 9.57 | 8.89 | -0.32% | 11.90% | 659225 | 60820万 | 51.19 | 66.53 | 340.3 | | 115 | 宝馨科技 | 2023-10-26 四 | 9.05 | 9.18 | 9.27 | 9.44 | 8.97 | 0.98% | 10.39% | 575631 | 53042万 | 51.36 | 66.75 | 341.41 | | 116 | 宝馨科技 | 2023-10-25 三 | 9.00 | 9.08 | 9.18 | 9.29 | 8.92 | 1.10% | 8.60% | 476538 | 43632万 | 50.86 | 66.1 | 338.09 | | 117 | 宝馨科技 | 2023-10-24 二 | 9.15 | 9.15 | 9.08 | 9.25 | 8.84 | -0.77% | 9.14% | 506617 | 45784万 | 50.31 | 65.38 | 334.41 | | 118 | 宝馨科技 | 2023-10-23 一 | 8.92 | 8.96 | 9.15 | 9.31 | 8.83 | 2.12% | 9.88% | 547514 | 49983万 | 50.69 | 65.88 | 336.99 | | 119 | 宝馨科技 | 2023-10-20 五 | 8.91 | 9.06 | 8.96 | 9.22 | 8.88 | -1.10% | 8.21% | 454630 | 41194万 | 49.64 | 64.52 | 329.99 | | 120 | 宝馨科技 | 2023-10-19 四 | 9.58 | 9.71 | 9.06 | 9.58 | 9.01 | -6.69% | 13.71% | 759473 | 69789万 | 50.2 | 65.24 | 333.67 | | 121 | 宝馨科技 | 2023-10-18 三 | 10.11 | 10.33 | 9.71 | 10.25 | 9.52 | -6.00% | 15.76% | 873172 | 85787万 | 53.8 | 69.92 | 357.61 | | 122 | 宝馨科技 | 2023-10-17 二 | 10.10 | 10.13 | 10.33 | 10.88 | 10.06 | 1.97% | 18.34% | 1016153 | 106388万 | 57.23 | 74.38 | 380.45 | | 123 | 宝馨科技 | 2023-10-16 一 | 10.80 | 11.12 | 10.13 | 10.82 | 10.01 | -8.90% | 24.57% | 1361335 | 139064万 | 56.12 | 72.94 | 373.08 | | 124 | 宝馨科技 | 2023-10-13 五 | 10.68 | 11.04 | 11.12 | 11.37 | 10.58 | 0.72% | 26.46% | 1465730 | 161780万 | 61.61 | 80.07 | 409.54 | | 125 | 宝馨科技 | 2023-10-12 四 | 11.19 | 11.04 | 11.04 | 12.00 | 10.73 | 0.00% | 36.46% | 2020031 | 226955万 | 61.17 | 79.49 | 406.6 | | 126 | 宝馨科技 | 2023-10-11 三 | 11.04 | 10.04 | 11.04 | 11.04 | 11.04 | 9.96% | 5.78% | 320000 | 35328万 | 61.17 | 79.49 | 406.6 | | 127 | 宝馨科技 | 2023-10-10 二 | 10.04 | 9.13 | 10.04 | 10.04 | 10.04 | 9.97% | 1.43% | 79131 | 7945万 | 55.63 | 72.29 | 369.77 | | 128 | 宝馨科技 | 2023-10-09 一 | 9.13 | 8.30 | 9.13 | 9.13 | 9.13 | 10.00% | 2.25% | 124558 | 11372万 | 50.58 | 65.74 | 336.25 | | 129 | 宝馨科技 | 2023-09-28 四 | 8.33 | 8.37 | 8.30 | 8.40 | 8.27 | -0.84% | 2.52% | 139721 | 11622万 | 45.98 | 59.76 | 305.68 | | 130 | 宝馨科技 | 2023-09-27 三 | 8.31 | 8.48 | 8.37 | 8.58 | 8.30 | -1.30% | 4.20% | 232469 | 19569万 | 46.37 | 60.27 | 308.26 | | 131 | 宝馨科技 | 2023-09-26 二 | 8.16 | 8.20 | 8.48 | 8.65 | 8.10 | 3.41% | 6.23% | 344901 | 29177万 | 46.98 | 61.06 | 312.31 | | 132 | 宝馨科技 | 2023-09-25 一 | 8.17 | 8.17 | 8.20 | 8.26 | 8.05 | 0.37% | 4.13% | 228705 | 18610万 | 45.43 | 59.04 | 302 | | 133 | 宝馨科技 | 2023-09-22 五 | 7.65 | 7.63 | 8.17 | 8.39 | 7.63 | 7.08% | 5.46% | 302352 | 24649万 | 45.26 | 58.83 | 300.9 | | 134 | 宝馨科技 | 2023-09-21 四 | 7.71 | 7.74 | 7.63 | 7.77 | 7.60 | -1.42% | 1.28% | 70819 | 5427万 | 42.27 | 54.94 | 281.01 | | 135 | 宝馨科技 | 2023-09-20 三 | 7.83 | 7.82 | 7.74 | 7.87 | 7.73 | -1.02% | 0.81% | 44774 | 3491万 | 42.88 | 55.73 | 285.06 | | 136 | 宝馨科技 | 2023-09-19 二 | 7.98 | 8.00 | 7.82 | 7.98 | 7.80 | -2.25% | 1.20% | 66728 | 5237万 | 43.33 | 56.31 | 288.01 | | 137 | 宝馨科技 | 2023-09-18 一 | 7.90 | 7.90 | 8.00 | 8.07 | 7.80 | 1.27% | 1.22% | 67558 | 5389万 | 44.32 | 57.6 | 294.64 | | 138 | 宝馨科技 | 2023-09-15 五 | 7.94 | 7.88 | 7.90 | 7.96 | 7.85 | 0.25% | 0.90% | 49810 | 3934万 | 43.77 | 56.88 | 290.95 | | 139 | 宝馨科技 | 2023-09-14 四 | 8.01 | 7.99 | 7.88 | 8.01 | 7.85 | -1.38% | 1.00% | 55504 | 4388万 | 43.66 | 56.74 | 290.22 | | 140 | 宝馨科技 | 2023-09-13 三 | 8.14 | 8.14 | 7.99 | 8.15 | 7.93 | -1.84% | 1.52% | 84402 | 6758万 | 44.27 | 57.53 | 294.27 | | 141 | 宝馨科技 | 2023-09-12 二 | 8.10 | 8.14 | 8.14 | 8.22 | 8.08 | 0.00% | 1.20% | 66340 | 5405万 | 45.1 | 58.61 | 299.79 | | 142 | 宝馨科技 | 2023-09-11 一 | 8.04 | 8.08 | 8.14 | 8.17 | 7.98 | 0.74% | 1.39% | 77207 | 6249万 | 45.1 | 58.61 | 299.79 | | 143 | 宝馨科技 | 2023-09-08 五 | 8.08 | 8.09 | 8.08 | 8.17 | 8.02 | -0.12% | 1.45% | 80175 | 6480万 | 44.77 | 58.18 | 297.58 | | 144 | 宝馨科技 | 2023-09-07 四 | 8.33 | 8.30 | 8.09 | 8.33 | 8.07 | -2.53% | 1.90% | 105401 | 8607万 | 44.82 | 58.25 | 297.95 | | 145 | 宝馨科技 | 2023-09-06 三 | 8.38 | 8.42 | 8.30 | 8.41 | 8.20 | -1.43% | 1.91% | 105834 | 8749万 | 45.98 | 59.76 | 305.68 | | 146 | 宝馨科技 | 2023-09-05 二 | 8.33 | 8.34 | 8.42 | 8.48 | 8.25 | 0.96% | 2.84% | 157308 | 13181万 | 46.65 | 60.63 | 310.1 | | 147 | 宝馨科技 | 2023-09-04 一 | 8.17 | 8.16 | 8.34 | 8.35 | 8.14 | 2.21% | 2.06% | 114225 | 9443万 | 46.21 | 60.05 | 307.16 | | 148 | 宝馨科技 | 2023-09-01 五 | 8.11 | 8.15 | 8.16 | 8.22 | 8.11 | 0.12% | 1.08% | 59767 | 4867万 | 45.21 | 58.75 | 300.53 | | 149 | 宝馨科技 | 2023-08-31 四 | 8.24 | 8.24 | 8.15 | 8.35 | 8.14 | -1.09% | 2.08% | 115352 | 9477万 | 45.15 | 58.68 | 300.16 | | 150 | 宝馨科技 | 2023-08-30 三 | 8.14 | 8.16 | 8.24 | 8.30 | 8.10 | 0.98% | 2.17% | 120164 | 9879万 | 45.65 | 59.33 | 303.47 | | 151 | 宝馨科技 | 2023-08-29 二 | 7.88 | 7.89 | 8.16 | 8.17 | 7.82 | 3.42% | 2.19% | 121474 | 9820万 | 45.21 | 58.75 | 300.53 | | 152 | 宝馨科技 | 2023-08-28 一 | 8.29 | 7.81 | 7.89 | 8.31 | 7.85 | 1.02% | 2.23% | 123401 | 9944万 | 43.71 | 56.81 | 162.33 | | 153 | 宝馨科技 | 2023-08-25 五 | 8.11 | 8.12 | 7.81 | 8.13 | 7.77 | -3.82% | 2.52% | 139733 | 11064万 | 43.27 | 56.23 | 160.68 | | 154 | 宝馨科技 | 2023-08-23 三 | 8.38 | 8.33 | 8.07 | 8.38 | 8.06 | -3.12% | 1.73% | 96013 | 7834万 | 44.71 | 58.11 | 166.03 | | 155 | 宝馨科技 | 2023-08-22 二 | 8.35 | 8.30 | 8.33 | 8.38 | 8.14 | 0.36% | 1.75% | 97212 | 8023万 | 46.15 | 59.98 | 171.38 |
|
行情刷新 | 流通股东
 |
