| 股票名称 | 代码 002595 | 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 | 豪迈科技 | 2024-04-29 一 | 39.90 | 39.93 | 40.36 | 40.47 | 39.52 | 1.08% | 0.39% | 30951 | 12432万 | 320.77 | 322.88 | 20.03 | 2 | 豪迈科技 | 2024-04-26 五 | 38.91 | 38.91 | 39.93 | 40.06 | 38.85 | 2.62% | 0.41% | 32529 | 12864万 | 317.35 | 319.44 | 19.82 | 3 | 豪迈科技 | 2024-04-25 四 | 39.11 | 39.27 | 38.91 | 39.33 | 38.76 | -0.92% | 0.20% | 15603 | 6089万 | 309.24 | 311.28 | 19.31 | 4 | 豪迈科技 | 2024-04-24 三 | 38.99 | 39.01 | 39.27 | 39.43 | 38.86 | 0.67% | 0.23% | 17912 | 7022万 | 312.1 | 314.16 | 19.49 | 5 | 豪迈科技 | 2024-04-23 二 | 39.87 | 39.87 | 39.01 | 39.87 | 38.60 | -2.16% | 0.39% | 31124 | 12135万 | 310.04 | 312.08 | 19.36 | 6 | 豪迈科技 | 2024-04-22 一 | 39.90 | 39.90 | 39.87 | 40.59 | 39.61 | -0.08% | 0.36% | 28775 | 11498万 | 316.87 | 318.96 | 19.79 | 7 | 豪迈科技 | 2024-04-19 五 | 39.77 | 39.47 | 39.90 | 40.37 | 39.57 | 1.09% | 0.37% | 29593 | 11813万 | 317.11 | 319.2 | 19.8 | 8 | 豪迈科技 | 2024-04-18 四 | 39.99 | 40.14 | 39.47 | 40.33 | 39.11 | -1.67% | 0.48% | 38523 | 15239万 | 313.69 | 315.76 | 19.59 | 9 | 豪迈科技 | 2024-04-17 三 | 39.16 | 39.70 | 40.14 | 40.24 | 38.39 | 1.11% | 0.72% | 56859 | 22394万 | 319.02 | 321.12 | 19.92 | 10 | 豪迈科技 | 2024-04-16 二 | 38.32 | 38.50 | 39.70 | 39.94 | 38.21 | 3.12% | 0.64% | 50591 | 19972万 | 315.52 | 317.6 | 19.7 | 11 | 豪迈科技 | 2024-04-15 一 | 37.74 | 37.68 | 38.50 | 38.89 | 37.38 | 2.18% | 0.43% | 34508 | 13216万 | 305.98 | 308 | 19.11 | 12 | 豪迈科技 | 2024-04-12 五 | 37.35 | 37.35 | 37.68 | 37.98 | 37.10 | 0.88% | 0.28% | 22642 | 8541万 | 299.47 | 301.44 | 18.7 | 13 | 豪迈科技 | 2024-04-11 四 | 36.26 | 36.42 | 37.35 | 37.75 | 36.19 | 2.55% | 0.40% | 31880 | 11890万 | 296.84 | 298.8 | 18.53 | 14 | 豪迈科技 | 2024-04-10 三 | 36.69 | 36.71 | 36.42 | 36.99 | 36.18 | -0.79% | 0.25% | 20106 | 7340万 | 289.45 | 291.36 | 18.07 | 15 | 豪迈科技 | 2024-04-09 二 | 36.32 | 36.35 | 36.71 | 36.84 | 36.20 | 0.99% | 0.30% | 23844 | 8732万 | 291.76 | 293.68 | 18.22 | 16 | 豪迈科技 | 2024-04-08 一 | 36.03 | 36.02 | 36.35 | 36.99 | 36.03 | 0.92% | 0.33% | 26074 | 9502万 | 288.9 | 290.8 | 18.04 | 17 | 豪迈科技 | 2024-04-03 三 | 36.29 | 36.33 | 36.02 | 36.50 | 35.85 | -0.85% | 0.24% | 19443 | 7027万 | 286.27 | 288.16 | 17.87 | 18 | 豪迈科技 | 2024-04-02 二 | 35.83 | 35.83 | 36.33 | 36.45 | 35.58 | 1.40% | 0.31% | 24916 | 8983万 | 288.74 | 290.64 | 18.03 | 19 | 豪迈科技 | 2024-04-01 一 | 36.10 | 35.71 | 35.83 | 36.60 | 35.71 | 0.34% | 0.35% | 27868 | 10068万 | 284.76 | 286.64 | 17.78 | 20 | 豪迈科技 | 2024-03-29 五 | 35.35 | 35.29 | 35.71 | 35.95 | 35.20 | 1.19% | 0.28% | 22475 | 8025万 | 283.81 | 285.68 | 17.72 | 21 | 豪迈科技 | 2024-03-28 四 | 34.65 | 34.68 | 35.29 | 35.45 | 34.62 | 1.76% | 0.25% | 20245 | 7128万 | 280.47 | 282.32 | 17.51 | 22 | 豪迈科技 | 2024-03-27 三 | 35.10 | 35.11 | 34.68 | 35.15 | 34.68 | -1.22% | 0.22% | 17719 | 6187万 | 275.62 | 277.44 | 17.21 | 23 | 豪迈科技 | 2024-03-26 二 | 34.80 | 34.80 | 35.11 | 35.40 | 34.80 | 0.89% | 0.28% | 22255 | 7816万 | 279.04 | 280.88 | 17.42 | 24 | 豪迈科技 | 2024-03-25 一 | 34.86 | 34.96 | 34.80 | 35.60 | 34.65 | -0.46% | 0.39% | 30788 | 10807万 | 276.58 | 278.4 | 17.27 | 25 | 豪迈科技 | 2024-03-22 五 | 35.27 | 35.34 | 34.96 | 35.51 | 34.73 | -1.08% | 0.41% | 32639 | 11426万 | 277.85 | 279.68 | 17.35 | 26 | 豪迈科技 | 2024-03-21 四 | 35.45 | 35.50 | 35.34 | 35.85 | 35.09 | -0.45% | 0.22% | 17503 | 6214万 | 280.87 | 282.72 | 17.54 | 27 | 豪迈科技 | 2024-03-20 三 | 35.38 | 35.38 | 35.50 | 35.64 | 35.00 | 0.34% | 0.27% | 21227 | 7497万 | 282.14 | 284 | 17.62 | 28 | 豪迈科技 | 2024-03-19 二 | 35.01 | 35.40 | 35.38 | 36.00 | 35.01 | -0.06% | 0.45% | 35447 | 12626万 | 281.19 | 283.04 | 17.56 | 29 | 豪迈科技 | 2024-03-18 一 | 35.20 | 33.91 | 35.40 | 35.76 | 34.00 | 4.39% | 0.81% | 64203 | 22585万 | 281.35 | 283.2 | 17.57 | 30 | 豪迈科技 | 2024-03-15 五 | 34.00 | 34.11 | 33.91 | 34.15 | 33.55 | -0.59% | 0.46% | 24270 | 8199万 | 180.87 | 271.28 | 18.09 | 31 | 豪迈科技 | 2024-03-14 四 | 34.07 | 33.98 | 34.11 | 34.35 | 33.72 | 0.38% | 0.34% | 18251 | 6205万 | 181.94 | 272.88 | 18.2 | 32 | 豪迈科技 | 2024-03-08 五 | 32.73 | 32.77 | 33.55 | 33.59 | 32.73 | 2.38% | 0.46% | 24558 | 8172万 | 178.95 | 268.4 | 17.9 | 33 | 豪迈科技 | 2024-03-07 四 | 33.09 | 32.90 | 32.77 | 33.53 | 32.73 | -0.40% | 0.55% | 29452 | 9741万 | 174.79 | 262.16 | 17.48 | 34 | 豪迈科技 | 2024-03-06 三 | 32.84 | 32.84 | 32.90 | 33.27 | 32.56 | 0.18% | 0.42% | 22547 | 7429万 | 175.48 | 263.2 | 17.55 | 35 | 豪迈科技 | 2024-03-05 二 | 32.20 | 32.39 | 32.84 | 33.10 | 32.20 | 1.39% | 0.68% | 36251 | 11893万 | 175.16 | 262.72 | 17.52 | 36 | 豪迈科技 | 2024-03-04 一 | 32.62 | 32.62 | 32.39 | 32.80 | 32.11 | -0.71% | 0.60% | 32015 | 10376万 | 172.76 | 259.12 | 17.28 | 37 | 豪迈科技 | 2024-03-01 五 | 32.89 | 32.89 | 32.62 | 33.33 | 32.40 | -0.82% | 0.54% | 29015 | 9470万 | 173.99 | 260.96 | 17.4 | 38 | 豪迈科技 | 2024-02-29 四 | 31.44 | 31.90 | 32.89 | 33.20 | 31.44 | 3.10% | 0.91% | 48600 | 15839万 | 175.43 | 263.12 | 17.55 | 39 | 豪迈科技 | 2024-02-28 三 | 31.99 | 32.02 | 31.90 | 32.50 | 31.68 | -0.37% | 0.88% | 47067 | 15089万 | 170.15 | 255.2 | 17.02 | 40 | 豪迈科技 | 2024-02-27 二 | 32.48 | 32.06 | 32.02 | 32.48 | 31.51 | -0.12% | 0.82% | 43667 | 13927万 | 170.79 | 256.16 | 17.08 | 41 | 豪迈科技 | 2024-02-26 一 | 31.35 | 30.91 | 32.06 | 32.17 | 31.26 | 3.72% | 1.38% | 73673 | 23383万 | 171 | 256.48 | 17.1 | 42 | 豪迈科技 | 2024-02-23 五 | 31.26 | 31.19 | 30.91 | 31.26 | 30.60 | -0.90% | 0.53% | 28254 | 8700万 | 164.87 | 247.28 | 16.49 | 43 | 豪迈科技 | 2024-02-22 四 | 31.40 | 31.16 | 31.19 | 31.44 | 30.90 | 0.10% | 0.58% | 30778 | 9581万 | 166.36 | 249.52 | 16.64 | 44 | 豪迈科技 | 2024-02-21 三 | 30.75 | 30.63 | 31.16 | 31.40 | 30.31 | 1.73% | 0.91% | 48465 | 15068万 | 166.2 | 249.28 | 16.62 | 45 | 豪迈科技 | 2024-02-20 二 | 30.83 | 30.93 | 30.63 | 31.27 | 30.28 | -0.97% | 0.59% | 31714 | 9714万 | 163.38 | 245.04 | 16.34 | 46 | 豪迈科技 | 2024-02-19 一 | 32.25 | 31.78 | 30.93 | 32.41 | 30.84 | -2.67% | 1.17% | 62512 | 19537万 | 164.98 | 247.44 | 16.5 | 47 | 豪迈科技 | 2024-02-08 四 | 32.79 | 32.80 | 31.78 | 35.30 | 31.29 | -3.11% | 1.96% | 104789 | 34893万 | 169.51 | 254.24 | 16.95 | 48 | 豪迈科技 | 2024-02-07 三 | 30.17 | 30.18 | 32.80 | 32.80 | 29.91 | 8.68% | 1.76% | 93686 | 30018万 | 174.95 | 262.4 | 17.5 | 49 | 豪迈科技 | 2024-02-06 二 | 27.44 | 27.44 | 30.18 | 30.18 | 27.33 | 9.99% | 1.22% | 64920 | 18987万 | 160.98 | 241.44 | 16.1 | 50 | 豪迈科技 | 2024-02-05 一 | 26.89 | 27.01 | 27.44 | 28.45 | 26.27 | 1.59% | 0.97% | 51949 | 14139万 | 146.36 | 219.52 | 14.64 | 51 | 豪迈科技 | 2024-02-02 五 | 27.37 | 27.00 | 27.01 | 27.58 | 26.32 | 0.04% | 0.50% | 26934 | 7264万 | 144.07 | 216.08 | 14.41 | 52 | 豪迈科技 | 2024-02-01 四 | 26.70 | 26.71 | 27.00 | 27.37 | 26.40 | 1.09% | 0.48% | 25774 | 6949万 | 144.01 | 216 | 14.4 | 53 | 豪迈科技 | 2024-01-31 三 | 27.09 | 27.79 | 26.71 | 27.45 | 26.46 | -3.89% | 0.77% | 41152 | 11038万 | 142.47 | 213.68 | 14.25 | 54 | 豪迈科技 | 2024-01-30 二 | 27.82 | 27.82 | 27.79 | 27.95 | 27.19 | -0.11% | 0.46% | 24767 | 6834万 | 148.23 | 222.32 | 14.83 | 55 | 豪迈科技 | 2024-01-29 一 | 28.36 | 28.02 | 27.82 | 28.40 | 27.68 | -0.71% | 0.26% | 13999 | 3917万 | 148.39 | 222.56 | 14.84 | 56 | 豪迈科技 | 2024-01-26 五 | 28.43 | 28.33 | 28.02 | 28.43 | 27.85 | -1.09% | 0.37% | 19629 | 5503万 | 149.45 | 224.16 | 14.95 | 57 | 豪迈科技 | 2024-01-25 四 | 27.80 | 27.63 | 28.33 | 28.37 | 27.41 | 2.53% | 0.34% | 18115 | 5072万 | 151.11 | 226.64 | 15.11 | 58 | 豪迈科技 | 2024-01-24 三 | 27.66 | 27.43 | 27.63 | 27.89 | 26.80 | 0.73% | 0.53% | 28138 | 7673万 | 147.37 | 221.04 | 14.74 | 59 | 豪迈科技 | 2024-01-23 二 | 27.12 | 26.96 | 27.43 | 27.48 | 26.37 | 1.74% | 0.48% | 25423 | 6893万 | 146.31 | 219.44 | 14.63 | 60 | 豪迈科技 | 2024-01-22 一 | 27.91 | 27.81 | 26.96 | 27.91 | 26.89 | -3.06% | 0.47% | 24841 | 6820万 | 143.8 | 215.68 | 14.38 | 61 | 豪迈科技 | 2024-01-19 五 | 28.31 | 28.34 | 27.81 | 28.32 | 27.72 | -1.87% | 0.40% | 21438 | 5996万 | 148.33 | 222.48 | 14.84 | 62 | 豪迈科技 | 2024-01-18 四 | 28.23 | 28.24 | 28.34 | 28.34 | 27.58 | 0.35% | 0.48% | 25862 | 7226万 | 151.16 | 226.72 | 15.12 | 63 | 豪迈科技 | 2024-01-17 三 | 28.85 | 28.75 | 28.24 | 28.85 | 28.24 | -1.77% | 0.49% | 26246 | 7507万 | 150.63 | 225.92 | 15.07 | 64 | 豪迈科技 | 2024-01-16 二 | 28.76 | 28.75 | 28.75 | 28.88 | 28.49 | 0.00% | 0.41% | 22030 | 6318万 | 153.35 | 230 | 15.34 | 65 | 豪迈科技 | 2024-01-15 一 | 28.60 | 28.60 | 28.75 | 28.93 | 28.44 | 0.52% | 0.43% | 23046 | 6625万 | 153.35 | 230 | 15.34 | 66 | 豪迈科技 | 2024-01-12 五 | 28.69 | 28.72 | 28.60 | 28.81 | 28.26 | -0.42% | 0.51% | 27017 | 7724万 | 152.55 | 228.8 | 15.26 | 67 | 豪迈科技 | 2024-01-11 四 | 28.31 | 28.39 | 28.72 | 28.76 | 28.16 | 1.16% | 0.55% | 29503 | 8431万 | 153.19 | 229.76 | 15.32 | 68 | 豪迈科技 | 2024-01-10 三 | 28.26 | 28.30 | 28.39 | 28.69 | 28.00 | 0.32% | 0.40% | 21448 | 6096万 | 151.43 | 227.12 | 15.15 | 69 | 豪迈科技 | 2024-01-09 二 | 28.40 | 28.41 | 28.30 | 28.52 | 28.09 | -0.39% | 0.37% | 19875 | 5636万 | 150.95 | 226.4 | 15.1 | 70 | 豪迈科技 | 2024-01-08 一 | 29.04 | 29.05 | 28.41 | 29.04 | 28.37 | -2.20% | 0.47% | 25291 | 7220万 | 151.53 | 227.28 | 15.16 | 71 | 豪迈科技 | 2024-01-05 五 | 29.32 | 29.33 | 29.05 | 29.33 | 28.94 | -0.95% | 0.39% | 20880 | 6074万 | 154.95 | 232.4 | 15.5 | 72 | 豪迈科技 | 2024-01-04 四 | 29.61 | 29.68 | 29.33 | 29.61 | 29.02 | -1.18% | 0.35% | 18787 | 5495万 | 156.44 | 234.64 | 15.65 | 73 | 豪迈科技 | 2024-01-03 三 | 29.76 | 29.69 | 29.68 | 29.76 | 29.47 | -0.03% | 0.34% | 18346 | 5433万 | 158.31 | 237.44 | 15.83 | 74 | 豪迈科技 | 2024-01-02 二 | 29.78 | 29.77 | 29.69 | 29.95 | 29.50 | -0.27% | 0.49% | 25901 | 7695万 | 158.36 | 237.52 | 15.84 | 75 | 豪迈科技 | 2023-12-29 五 | 29.33 | 29.40 | 29.77 | 29.87 | 29.28 | 1.26% | 0.67% | 35523 | 10535万 | 158.79 | 238.16 | 15.88 | 76 | 豪迈科技 | 2023-12-28 四 | 28.97 | 29.22 | 29.40 | 29.59 | 28.85 | 0.62% | 0.59% | 31353 | 9192万 | 156.82 | 235.2 | 15.69 | 77 | 豪迈科技 | 2023-12-27 三 | 29.16 | 29.26 | 29.22 | 29.28 | 28.82 | -0.14% | 0.57% | 30652 | 8920万 | 155.85 | 233.76 | 15.59 | 78 | 豪迈科技 | 2023-12-26 二 | 28.99 | 28.91 | 29.26 | 29.39 | 28.69 | 1.21% | 0.43% | 22964 | 6679万 | 156.07 | 234.08 | 15.61 | 79 | 豪迈科技 | 2023-12-25 一 | 28.40 | 28.27 | 28.91 | 29.10 | 28.08 | 2.26% | 0.47% | 25333 | 7271万 | 154.2 | 231.28 | 15.42 | 80 | 豪迈科技 | 2023-12-22 五 | 28.37 | 28.05 | 28.27 | 28.45 | 27.83 | 0.78% | 0.55% | 29545 | 8338万 | 150.79 | 226.16 | 15.08 | 81 | 豪迈科技 | 2023-12-21 四 | 27.70 | 27.73 | 28.05 | 28.20 | 27.49 | 1.15% | 0.44% | 23365 | 6506万 | 149.61 | 224.4 | 14.96 | 82 | 豪迈科技 | 2023-12-20 三 | 27.86 | 27.73 | 27.73 | 27.92 | 27.61 | 0.00% | 0.39% | 20892 | 5806万 | 147.91 | 221.84 | 14.79 | 83 | 豪迈科技 | 2023-12-19 二 | 27.71 | 27.62 | 27.73 | 27.73 | 27.37 | 0.40% | 0.45% | 23833 | 6560万 | 147.91 | 221.84 | 14.79 | 84 | 豪迈科技 | 2023-12-18 一 | 27.92 | 27.78 | 27.62 | 28.04 | 27.45 | -0.58% | 0.53% | 28039 | 7775万 | 147.32 | 220.96 | 14.74 | 85 | 豪迈科技 | 2023-12-15 五 | 28.13 | 28.25 | 27.78 | 28.38 | 27.68 | -1.66% | 0.51% | 27293 | 7633万 | 148.17 | 222.24 | 14.82 | 86 | 豪迈科技 | 2023-12-14 四 | 28.39 | 28.40 | 28.25 | 28.66 | 28.20 | -0.53% | 0.45% | 24076 | 6838万 | 150.68 | 226 | 15.07 | 87 | 豪迈科技 | 2023-12-13 三 | 29.06 | 28.87 | 28.40 | 29.06 | 28.18 | -1.63% | 0.42% | 22332 | 6378万 | 151.48 | 227.2 | 15.15 | 88 | 豪迈科技 | 2023-12-12 二 | 28.81 | 28.75 | 28.87 | 29.18 | 28.72 | 0.42% | 0.40% | 21271 | 6146万 | 153.99 | 230.96 | 15.4 | 89 | 豪迈科技 | 2023-12-11 一 | 28.49 | 28.61 | 28.75 | 28.79 | 27.91 | 0.49% | 0.74% | 39322 | 11234万 | 153.35 | 230 | 15.34 | 90 | 豪迈科技 | 2023-12-08 五 | 28.93 | 28.79 | 28.61 | 28.95 | 28.45 | -0.63% | 0.62% | 32957 | 9446万 | 152.6 | 228.88 | 15.26 | 91 | 豪迈科技 | 2023-12-07 四 | 29.27 | 29.13 | 28.79 | 29.27 | 28.63 | -1.17% | 0.48% | 25380 | 7313万 | 153.56 | 230.32 | 15.36 | 92 | 豪迈科技 | 2023-12-06 三 | 28.93 | 28.97 | 29.13 | 29.20 | 28.90 | 0.55% | 0.30% | 15903 | 4625万 | 155.37 | 233.04 | 15.54 | 93 | 豪迈科技 | 2023-12-05 二 | 29.30 | 29.33 | 28.97 | 29.40 | 28.97 | -1.23% | 0.28% | 15198 | 4445万 | 154.52 | 231.76 | 15.46 | 94 | 豪迈科技 | 2023-12-04 一 | 29.37 | 29.37 | 29.33 | 29.59 | 29.22 | -0.14% | 0.27% | 14278 | 4195万 | 156.44 | 234.64 | 15.65 | 95 | 豪迈科技 | 2023-12-01 五 | 29.58 | 29.73 | 29.37 | 29.58 | 29.26 | -1.21% | 0.30% | 16080 | 4725万 | 156.66 | 234.96 | 15.67 | 96 | 豪迈科技 | 2023-11-30 四 | 29.65 | 29.69 | 29.73 | 29.78 | 29.35 | 0.13% | 0.46% | 24315 | 7194万 | 158.58 | 237.84 | 15.86 | 97 | 豪迈科技 | 2023-11-29 三 | 30.00 | 29.98 | 29.69 | 30.07 | 29.66 | -0.97% | 0.33% | 17454 | 5198万 | 158.36 | 237.52 | 15.84 | 98 | 豪迈科技 | 2023-11-28 二 | 29.98 | 29.88 | 29.98 | 30.08 | 29.78 | 0.33% | 0.35% | 18463 | 5523万 | 159.91 | 239.84 | 15.99 | 99 | 豪迈科技 | 2023-11-27 一 | 29.89 | 29.73 | 29.88 | 29.92 | 29.45 | 0.50% | 0.36% | 18951 | 5630万 | 159.38 | 239.04 | 15.94 | 100 | 豪迈科技 | 2023-11-24 五 | 30.09 | 30.02 | 29.73 | 30.09 | 29.58 | -0.97% | 0.29% | 15349 | 4562万 | 158.58 | 237.84 | 15.86 | 101 | 豪迈科技 | 2023-11-23 四 | 29.55 | 29.63 | 30.02 | 30.09 | 29.51 | 1.32% | 0.37% | 19873 | 5927万 | 160.12 | 240.16 | 16.02 | 102 | 豪迈科技 | 2023-11-22 三 | 30.00 | 29.97 | 29.63 | 30.16 | 29.54 | -1.13% | 0.44% | 23636 | 7039万 | 158.04 | 237.04 | 15.81 | 103 | 豪迈科技 | 2023-11-21 二 | 30.91 | 30.64 | 29.97 | 30.95 | 29.93 | -2.19% | 0.57% | 30509 | 9230万 | 159.86 | 239.76 | 15.99 | 104 | 豪迈科技 | 2023-11-20 一 | 30.25 | 30.24 | 30.64 | 30.80 | 30.16 | 1.32% | 0.55% | 29211 | 8919万 | 163.43 | 245.12 | 16.35 | 105 | 豪迈科技 | 2023-11-17 五 | 30.01 | 30.03 | 30.24 | 30.30 | 29.79 | 0.70% | 0.31% | 16606 | 4996万 | 161.3 | 241.92 | 16.13 | 106 | 豪迈科技 | 2023-11-16 四 | 30.20 | 30.22 | 30.03 | 30.26 | 29.98 | -0.63% | 0.32% | 16928 | 5093万 | 160.18 | 240.24 | 16.02 | 107 | 豪迈科技 | 2023-11-15 三 | 30.21 | 30.09 | 30.22 | 30.38 | 30.08 | 0.43% | 0.25% | 13397 | 4051万 | 161.19 | 241.76 | 16.12 | 108 | 豪迈科技 | 2023-11-14 二 | 30.32 | 30.42 | 30.09 | 30.76 | 30.03 | -1.08% | 0.35% | 18850 | 5699万 | 160.5 | 240.72 | 16.05 | 109 | 豪迈科技 | 2023-11-13 一 | 30.49 | 30.33 | 30.42 | 30.64 | 30.02 | 0.30% | 0.50% | 26761 | 8090万 | 162.26 | 243.36 | 16.23 | 110 | 豪迈科技 | 2023-11-10 五 | 30.56 | 30.71 | 30.33 | 30.69 | 30.30 | -1.24% | 0.32% | 17094 | 5205万 | 161.78 | 242.64 | 16.18 | 111 | 豪迈科技 | 2023-11-09 四 | 30.57 | 30.50 | 30.71 | 30.94 | 30.33 | 0.69% | 0.34% | 18246 | 5603万 | 163.8 | 245.68 | 16.38 | 112 | 豪迈科技 | 2023-11-08 三 | 30.55 | 30.55 | 30.50 | 30.85 | 30.38 | -0.16% | 0.28% | 15200 | 4641万 | 162.68 | 244 | 16.27 | 113 | 豪迈科技 | 2023-11-07 二 | 30.81 | 30.76 | 30.55 | 30.81 | 30.27 | -0.68% | 0.39% | 20976 | 6398万 | 162.95 | 244.4 | 16.3 | 114 | 豪迈科技 | 2023-11-06 一 | 31.15 | 31.00 | 30.76 | 31.32 | 30.26 | -0.77% | 0.72% | 38629 | 11855万 | 164.07 | 246.08 | 16.41 | 115 | 豪迈科技 | 2023-11-03 五 | 30.35 | 30.33 | 31.00 | 31.51 | 30.34 | 2.21% | 0.55% | 29371 | 9146万 | 165.35 | 248 | 16.54 | 116 | 豪迈科技 | 2023-11-02 四 | 31.26 | 31.36 | 30.33 | 31.48 | 30.27 | -3.28% | 0.59% | 31271 | 9577万 | 161.78 | 242.64 | 16.18 | 117 | 豪迈科技 | 2023-11-01 三 | 32.10 | 32.15 | 31.36 | 32.39 | 31.30 | -2.46% | 0.57% | 30604 | 9661万 | 167.27 | 250.88 | 16.73 | 118 | 豪迈科技 | 2023-10-31 二 | 32.76 | 32.85 | 32.15 | 32.85 | 31.62 | -2.13% | 0.50% | 26502 | 8484万 | 171.48 | 257.2 | 17.15 | 119 | 豪迈科技 | 2023-10-30 一 | 33.60 | 33.15 | 32.85 | 33.70 | 31.70 | -0.90% | 0.62% | 33147 | 10740万 | 175.22 | 262.8 | 17.53 | 120 | 豪迈科技 | 2023-10-27 五 | 32.32 | 32.45 | 33.15 | 33.50 | 32.25 | 2.16% | 0.47% | 25127 | 8282万 | 176.82 | 265.2 | 18.81 | 121 | 豪迈科技 | 2023-10-26 四 | 32.32 | 32.31 | 32.45 | 32.51 | 31.90 | 0.43% | 0.24% | 12722 | 4101万 | 173.08 | 259.6 | 18.41 | 122 | 豪迈科技 | 2023-10-25 三 | 31.97 | 32.00 | 32.31 | 32.78 | 31.90 | 0.97% | 0.34% | 17911 | 5813万 | 172.34 | 258.48 | 18.33 | 123 | 豪迈科技 | 2023-10-24 二 | 32.00 | 31.93 | 32.00 | 32.15 | 31.00 | 0.22% | 0.43% | 22823 | 7264万 | 170.68 | 256 | 18.16 | 124 | 豪迈科技 | 2023-10-23 一 | 32.68 | 32.86 | 31.93 | 33.00 | 31.81 | -2.83% | 0.35% | 18603 | 6014万 | 170.31 | 255.44 | 18.12 | 125 | 豪迈科技 | 2023-10-20 五 | 33.01 | 33.17 | 32.86 | 33.39 | 32.80 | -0.93% | 0.21% | 11386 | 3756万 | 175.27 | 262.88 | 18.65 | 126 | 豪迈科技 | 2023-10-19 四 | 33.23 | 33.44 | 33.17 | 33.45 | 33.12 | -0.81% | 0.16% | 8531 | 2838万 | 176.92 | 265.36 | 18.82 | 127 | 豪迈科技 | 2023-10-18 三 | 33.60 | 33.78 | 33.44 | 33.84 | 33.40 | -1.01% | 0.19% | 10244 | 3432万 | 178.36 | 267.52 | 18.97 | 128 | 豪迈科技 | 2023-10-17 二 | 33.80 | 33.80 | 33.78 | 34.10 | 33.62 | -0.06% | 0.21% | 11352 | 3833万 | 180.18 | 270.24 | 19.17 | 129 | 豪迈科技 | 2023-10-16 一 | 33.89 | 33.79 | 33.80 | 34.06 | 33.50 | 0.03% | 0.26% | 14006 | 4733万 | 180.28 | 270.4 | 19.18 | 130 | 豪迈科技 | 2023-10-13 五 | 34.14 | 34.10 | 33.79 | 34.24 | 33.66 | -0.91% | 0.19% | 10345 | 3498万 | 180.23 | 270.32 | 19.17 | 131 | 豪迈科技 | 2023-10-12 四 | 34.53 | 34.23 | 34.10 | 34.53 | 34.00 | -0.38% | 0.31% | 16606 | 5670万 | 181.88 | 272.8 | 19.35 | 132 | 豪迈科技 | 2023-10-11 三 | 34.28 | 34.12 | 34.23 | 34.59 | 34.13 | 0.32% | 0.24% | 12690 | 4360万 | 182.58 | 273.84 | 19.42 | 133 | 豪迈科技 | 2023-10-10 二 | 34.66 | 34.60 | 34.12 | 34.68 | 33.42 | -1.39% | 0.37% | 19535 | 6650万 | 181.99 | 272.96 | 19.36 | 134 | 豪迈科技 | 2023-10-09 一 | 35.28 | 35.20 | 34.60 | 35.30 | 34.11 | -1.70% | 0.35% | 18745 | 6471万 | 184.55 | 276.8 | 19.63 | 135 | 豪迈科技 | 2023-09-28 四 | 35.00 | 35.03 | 35.20 | 35.38 | 34.88 | 0.49% | 0.26% | 13918 | 4896万 | 187.75 | 281.6 | 19.97 | 136 | 豪迈科技 | 2023-09-27 三 | 34.48 | 34.61 | 35.03 | 35.06 | 34.40 | 1.21% | 0.33% | 17347 | 6057万 | 186.84 | 280.24 | 19.88 | 137 | 豪迈科技 | 2023-09-26 二 | 34.56 | 34.41 | 34.61 | 34.85 | 34.42 | 0.58% | 0.27% | 14428 | 4993万 | 184.6 | 276.88 | 19.64 | 138 | 豪迈科技 | 2023-09-25 一 | 34.50 | 34.35 | 34.41 | 34.78 | 34.29 | 0.17% | 0.28% | 15061 | 5196万 | 183.54 | 275.28 | 19.53 | 139 | 豪迈科技 | 2023-09-22 五 | 34.10 | 34.13 | 34.35 | 34.49 | 34.05 | 0.64% | 0.33% | 17630 | 6051万 | 183.22 | 274.8 | 19.49 | 140 | 豪迈科技 | 2023-09-21 四 | 34.24 | 34.21 | 34.13 | 34.48 | 33.95 | -0.23% | 0.23% | 12024 | 4113万 | 182.04 | 273.04 | 19.37 | 141 | 豪迈科技 | 2023-09-20 三 | 34.32 | 34.34 | 34.21 | 34.56 | 34.15 | -0.38% | 0.20% | 10712 | 3674万 | 182.47 | 273.68 | 19.41 | 142 | 豪迈科技 | 2023-09-19 二 | 34.37 | 34.40 | 34.34 | 34.79 | 34.25 | -0.17% | 0.28% | 15124 | 5203万 | 183.16 | 274.72 | 19.49 | 143 | 豪迈科技 | 2023-09-18 一 | 34.48 | 34.30 | 34.40 | 34.64 | 34.13 | 0.29% | 0.39% | 20898 | 7183万 | 183.48 | 275.2 | 19.52 | 144 | 豪迈科技 | 2023-09-15 五 | 34.33 | 34.30 | 34.30 | 34.49 | 34.18 | 0.00% | 0.27% | 14344 | 4923万 | 182.95 | 274.4 | 19.46 | 145 | 豪迈科技 | 2023-09-14 四 | 34.40 | 34.35 | 34.30 | 34.40 | 33.97 | -0.15% | 0.40% | 21151 | 7226万 | 182.95 | 274.4 | 19.46 | 146 | 豪迈科技 | 2023-09-13 三 | 34.54 | 34.50 | 34.35 | 34.59 | 34.01 | -0.43% | 0.28% | 15113 | 5172万 | 183.22 | 274.8 | 19.49 | 147 | 豪迈科技 | 2023-09-12 二 | 34.47 | 34.40 | 34.50 | 34.76 | 34.29 | 0.29% | 0.21% | 11276 | 3886万 | 184.02 | 276 | 19.58 | 148 | 豪迈科技 | 2023-09-11 一 | 34.57 | 34.39 | 34.40 | 34.99 | 34.37 | 0.03% | 0.31% | 16324 | 5637万 | 183.48 | 275.2 | 19.52 | 149 | 豪迈科技 | 2023-09-08 五 | 34.28 | 34.28 | 34.39 | 34.69 | 34.28 | 0.32% | 0.34% | 18290 | 6309万 | 183.43 | 275.12 | 19.51 | 150 | 豪迈科技 | 2023-09-07 四 | 34.38 | 34.38 | 34.28 | 34.51 | 34.06 | -0.29% | 0.27% | 14270 | 4897万 | 182.84 | 274.24 | 19.45 | 151 | 豪迈科技 | 2023-09-06 三 | 34.35 | 34.37 | 34.38 | 34.51 | 34.08 | 0.03% | 0.24% | 13021 | 4472万 | 183.38 | 275.04 | 19.51 | 152 | 豪迈科技 | 2023-09-05 二 | 34.16 | 33.97 | 34.37 | 34.57 | 34.16 | 1.18% | 0.42% | 22492 | 7724万 | 183.32 | 274.96 | 19.5 | 153 | 豪迈科技 | 2023-09-04 一 | 34.19 | 33.95 | 33.97 | 34.21 | 32.60 | 0.06% | 0.67% | 35696 | 11975万 | 181.19 | 271.76 | 19.28 | 154 | 豪迈科技 | 2023-09-01 五 | 34.27 | 34.28 | 33.95 | 34.64 | 33.52 | -0.96% | 0.51% | 26955 | 9153万 | 181.08 | 271.6 | 19.26 | 155 | 豪迈科技 | 2023-08-31 四 | 33.95 | 33.81 | 34.28 | 34.95 | 33.84 | 1.39% | 1.42% | 75829 | 26114万 | 182.84 | 274.24 | 19.45 | 156 | 豪迈科技 | 2023-08-30 三 | 33.43 | 32.29 | 33.81 | 34.34 | 33.31 | 4.71% | 0.99% | 52716 | 17828万 | 180.34 | 270.48 | 19.18 | 157 | 豪迈科技 | 2023-08-29 二 | 31.03 | 31.10 | 32.29 | 32.47 | 30.90 | 3.83% | 0.57% | 30145 | 9646万 | 172.23 | 258.32 | 20.22 | 158 | 豪迈科技 | 2023-08-28 一 | 32.44 | 31.27 | 31.10 | 32.44 | 31.02 | -0.54% | 0.39% | 20778 | 6494万 | 165.88 | 248.8 | 19.47 | 159 | 豪迈科技 | 2023-08-25 五 | 31.64 | 31.34 | 31.27 | 31.64 | 31.05 | -0.22% | 0.42% | 22216 | 6958万 | 166.79 | 250.16 | 19.58 | 160 | 豪迈科技 | 2023-08-23 三 | 31.48 | 31.38 | 31.59 | 32.25 | 31.34 | 0.67% | 0.36% | 19442 | 6166万 | 168.5 | 252.72 | 19.78 | 161 | 豪迈科技 | 2023-08-22 二 | 31.15 | 31.19 | 31.38 | 31.60 | 30.82 | 0.61% | 0.46% | 24755 | 7712万 | 167.38 | 251.04 | 19.65 |
|
行情刷新 | 流通股东
|