| 股票名称 | 代码 002642 | 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 | 荣联科技 | 2024-04-26 五 | 5.71 | 5.77 | 6.04 | 6.07 | 5.71 | 4.68% | 4.51% | 272659 | 16269万 | 36.53 | 39.96 | -11.1 | | 2 | 荣联科技 | 2024-04-25 四 | 5.68 | 5.76 | 5.77 | 5.87 | 5.68 | 0.17% | 3.99% | 241456 | 13974万 | 34.9 | 38.17 | -10.6 | | 3 | 荣联科技 | 2024-04-24 三 | 5.59 | 5.37 | 5.76 | 5.89 | 5.55 | 7.26% | 5.73% | 346604 | 19872万 | 34.84 | 38.11 | -10.58 | | 4 | 荣联科技 | 2024-04-23 二 | 5.35 | 5.32 | 5.37 | 5.45 | 5.32 | 0.94% | 1.84% | 111477 | 6014万 | 32.48 | 35.53 | -88.45 | | 5 | 荣联科技 | 2024-04-22 一 | 5.35 | 5.37 | 5.32 | 5.47 | 5.14 | -0.93% | 2.08% | 125566 | 6677万 | 32.18 | 35.2 | -87.62 | | 6 | 荣联科技 | 2024-04-19 五 | 5.45 | 5.50 | 5.37 | 5.58 | 5.36 | -2.36% | 2.21% | 133461 | 7239万 | 32.48 | 35.53 | -88.45 | | 7 | 荣联科技 | 2024-04-18 四 | 5.65 | 5.57 | 5.50 | 5.68 | 5.40 | -1.26% | 3.25% | 196417 | 10855万 | 33.27 | 36.39 | -90.59 | | 8 | 荣联科技 | 2024-04-17 三 | 5.08 | 5.08 | 5.57 | 5.58 | 5.08 | 9.65% | 4.22% | 255041 | 13861万 | 33.69 | 36.85 | -91.74 | | 9 | 荣联科技 | 2024-04-16 二 | 5.55 | 5.64 | 5.08 | 5.55 | 5.08 | -9.93% | 4.97% | 300845 | 15565万 | 30.73 | 33.61 | -83.67 | | 10 | 荣联科技 | 2024-04-15 一 | 5.98 | 5.98 | 5.64 | 6.01 | 5.50 | -5.69% | 4.12% | 249013 | 14142万 | 34.11 | 37.31 | -92.9 | | 11 | 荣联科技 | 2024-04-12 五 | 6.10 | 6.10 | 5.98 | 6.16 | 5.96 | -1.97% | 2.26% | 136820 | 8270万 | 36.17 | 39.56 | -98.5 | | 12 | 荣联科技 | 2024-04-11 四 | 6.11 | 6.13 | 6.10 | 6.24 | 6.07 | -0.49% | 1.94% | 117224 | 7215万 | 36.89 | 40.36 | -100.47 | | 13 | 荣联科技 | 2024-04-10 三 | 6.36 | 6.38 | 6.13 | 6.37 | 6.06 | -3.92% | 2.92% | 176368 | 10896万 | 37.08 | 40.55 | -100.97 | | 14 | 荣联科技 | 2024-04-09 二 | 6.33 | 6.31 | 6.38 | 6.47 | 6.30 | 1.11% | 2.06% | 124658 | 7942万 | 38.59 | 42.21 | -105.08 | | 15 | 荣联科技 | 2024-04-08 一 | 6.44 | 6.50 | 6.31 | 6.50 | 6.30 | -2.92% | 2.58% | 155998 | 9920万 | 38.17 | 41.75 | -103.93 | | 16 | 荣联科技 | 2024-04-03 三 | 6.68 | 6.70 | 6.50 | 6.68 | 6.45 | -2.99% | 2.74% | 165689 | 10820万 | 39.31 | 43 | -107.06 | | 17 | 荣联科技 | 2024-04-02 二 | 6.87 | 6.87 | 6.70 | 6.87 | 6.65 | -2.47% | 3.27% | 197522 | 13310万 | 40.52 | 44.33 | -110.35 | | 18 | 荣联科技 | 2024-04-01 一 | 6.78 | 6.87 | 6.87 | 6.90 | 6.73 | 0.00% | 4.26% | 257866 | 17610万 | 41.55 | 45.45 | -113.15 | | 19 | 荣联科技 | 2024-03-29 五 | 6.73 | 6.69 | 6.87 | 6.88 | 6.59 | 2.69% | 5.66% | 342323 | 23182万 | 41.55 | 45.45 | -113.15 | | 20 | 荣联科技 | 2024-03-28 四 | 6.29 | 6.29 | 6.69 | 6.78 | 6.26 | 6.36% | 5.89% | 356315 | 23491万 | 40.46 | 44.26 | -110.19 | | 21 | 荣联科技 | 2024-03-27 三 | 6.72 | 6.72 | 6.29 | 6.76 | 6.29 | -6.40% | 4.89% | 295515 | 19039万 | 38.04 | 41.61 | -103.6 | | 22 | 荣联科技 | 2024-03-26 二 | 6.82 | 6.92 | 6.72 | 6.97 | 6.61 | -2.89% | 4.75% | 287370 | 19438万 | 40.64 | 44.46 | -110.68 | | 23 | 荣联科技 | 2024-03-25 一 | 7.14 | 7.14 | 6.92 | 7.25 | 6.90 | -3.08% | 5.27% | 318527 | 22533万 | 41.85 | 45.78 | -113.98 | | 24 | 荣联科技 | 2024-03-22 五 | 7.18 | 7.20 | 7.14 | 7.20 | 6.98 | -0.83% | 5.73% | 346785 | 24605万 | 43.19 | 47.24 | -117.6 | | 25 | 荣联科技 | 2024-03-21 四 | 7.33 | 7.30 | 7.20 | 7.38 | 7.19 | -1.37% | 5.94% | 359535 | 26111万 | 43.55 | 47.63 | -118.59 | | 26 | 荣联科技 | 2024-03-20 三 | 7.23 | 7.38 | 7.30 | 7.34 | 7.18 | -1.08% | 7.47% | 452075 | 32839万 | 44.15 | 48.3 | -120.24 | | 27 | 荣联科技 | 2024-03-19 二 | 7.02 | 7.03 | 7.38 | 7.66 | 6.97 | 4.98% | 13.63% | 824610 | 60177万 | 44.64 | 48.82 | -121.55 | | 28 | 荣联科技 | 2024-03-18 一 | 6.89 | 6.89 | 7.03 | 7.03 | 6.89 | 2.03% | 5.12% | 309695 | 21614万 | 42.52 | 46.51 | -115.79 | | 29 | 荣联科技 | 2024-03-15 五 | 6.83 | 6.86 | 6.89 | 6.89 | 6.71 | 0.44% | 4.40% | 266046 | 18096万 | 41.67 | 45.58 | -113.48 | | 30 | 荣联科技 | 2024-03-14 四 | 6.97 | 7.02 | 6.86 | 6.98 | 6.70 | -2.28% | 6.45% | 390200 | 26726万 | 41.49 | 45.38 | -112.99 | | 31 | 荣联科技 | 2024-03-08 五 | 7.38 | 7.41 | 7.12 | 7.41 | 6.96 | -3.91% | 17.46% | 1056315 | 75445万 | 43.06 | 47.1 | -117.27 | | 32 | 荣联科技 | 2024-03-07 四 | 7.37 | 6.74 | 7.41 | 7.41 | 7.08 | 9.94% | 17.28% | 1045190 | 77037万 | 44.82 | 49.02 | -122.05 | | 33 | 荣联科技 | 2024-03-06 三 | 6.39 | 6.40 | 6.74 | 6.95 | 6.33 | 5.31% | 11.96% | 723485 | 48362万 | 40.77 | 44.59 | -111.01 | | 34 | 荣联科技 | 2024-03-05 二 | 6.48 | 6.55 | 6.40 | 6.77 | 6.28 | -2.29% | 7.52% | 454738 | 29428万 | 38.71 | 42.34 | -105.41 | | 35 | 荣联科技 | 2024-03-04 一 | 6.48 | 6.40 | 6.55 | 6.58 | 6.32 | 2.34% | 6.51% | 393580 | 25527万 | 39.62 | 43.33 | -107.88 | | 36 | 荣联科技 | 2024-03-01 五 | 6.23 | 6.20 | 6.40 | 6.46 | 6.23 | 3.23% | 5.10% | 308657 | 19588万 | 38.71 | 42.34 | -105.41 | | 37 | 荣联科技 | 2024-02-29 四 | 5.74 | 5.91 | 6.20 | 6.22 | 5.73 | 4.91% | 5.79% | 350374 | 21360万 | 37.5 | 41.02 | -102.12 | | 38 | 荣联科技 | 2024-02-28 三 | 6.55 | 6.51 | 5.91 | 6.73 | 5.88 | -9.22% | 10.39% | 628722 | 39845万 | 35.75 | 39.1 | -97.34 | | 39 | 荣联科技 | 2024-02-27 二 | 6.20 | 6.24 | 6.51 | 6.52 | 6.15 | 4.33% | 6.26% | 378385 | 24033万 | 39.37 | 43.07 | -107.22 | | 40 | 荣联科技 | 2024-02-26 一 | 6.13 | 6.13 | 6.24 | 6.38 | 6.03 | 1.79% | 7.31% | 442006 | 27459万 | 37.74 | 41.28 | -102.78 | | 41 | 荣联科技 | 2024-02-23 五 | 6.01 | 5.97 | 6.13 | 6.17 | 5.87 | 2.68% | 8.26% | 499504 | 30112万 | 37.08 | 40.55 | -100.97 | | 42 | 荣联科技 | 2024-02-22 四 | 5.65 | 5.57 | 5.97 | 6.02 | 5.59 | 7.18% | 8.67% | 524456 | 30539万 | 36.11 | 39.5 | -98.33 | | 43 | 荣联科技 | 2024-02-21 三 | 5.32 | 5.40 | 5.57 | 5.85 | 5.23 | 3.15% | 7.99% | 483503 | 26985万 | 33.69 | 36.85 | -91.74 | | 44 | 荣联科技 | 2024-02-20 二 | 5.28 | 5.29 | 5.40 | 5.62 | 5.25 | 2.08% | 7.61% | 460133 | 24882万 | 32.66 | 35.73 | -88.94 | | 45 | 荣联科技 | 2024-02-19 一 | 5.08 | 4.81 | 5.29 | 5.29 | 4.98 | 9.98% | 4.90% | 296388 | 15384万 | 32 | 35 | -87.13 | | 46 | 荣联科技 | 2024-02-08 四 | 4.39 | 4.37 | 4.81 | 4.81 | 4.35 | 10.07% | 5.60% | 338483 | 15624万 | 29.09 | 31.82 | -79.22 | | 47 | 荣联科技 | 2024-02-07 三 | 4.58 | 4.50 | 4.37 | 4.60 | 4.28 | -2.89% | 5.29% | 320107 | 14242万 | 26.43 | 28.91 | -71.98 | | 48 | 荣联科技 | 2024-02-06 二 | 4.33 | 4.73 | 4.50 | 4.78 | 4.26 | -4.86% | 6.99% | 422739 | 18620万 | 27.22 | 29.77 | -74.12 | | 49 | 荣联科技 | 2024-02-05 一 | 5.19 | 5.26 | 4.73 | 5.21 | 4.73 | -10.08% | 3.98% | 240468 | 11558万 | 28.61 | 31.29 | -77.91 | | 50 | 荣联科技 | 2024-02-02 五 | 5.62 | 5.57 | 5.26 | 5.76 | 5.02 | -5.57% | 4.02% | 243433 | 13095万 | 31.81 | 34.8 | -86.64 | | 51 | 荣联科技 | 2024-02-01 四 | 5.62 | 5.66 | 5.57 | 5.73 | 5.45 | -1.59% | 3.29% | 198817 | 11128万 | 33.69 | 36.85 | -91.74 | | 52 | 荣联科技 | 2024-01-31 三 | 6.00 | 6.24 | 5.66 | 6.11 | 5.63 | -9.29% | 5.53% | 334504 | 19540万 | 34.23 | 37.45 | -93.22 | | 53 | 荣联科技 | 2024-01-30 二 | 6.33 | 6.45 | 6.24 | 6.52 | 6.22 | -3.26% | 2.08% | 125663 | 7998万 | 37.74 | 41.28 | -102.78 | | 54 | 荣联科技 | 2024-01-29 一 | 6.77 | 6.78 | 6.45 | 6.83 | 6.45 | -4.87% | 2.89% | 174955 | 11525万 | 39.01 | 42.67 | -106.24 | | 55 | 荣联科技 | 2024-01-26 五 | 6.71 | 6.72 | 6.78 | 6.94 | 6.67 | 0.89% | 3.73% | 225804 | 15396万 | 41.01 | 44.86 | -111.67 | | 56 | 荣联科技 | 2024-01-25 四 | 6.51 | 6.50 | 6.72 | 6.73 | 6.44 | 3.38% | 3.41% | 206525 | 13689万 | 40.64 | 44.46 | -110.68 | | 57 | 荣联科技 | 2024-01-24 三 | 6.45 | 6.38 | 6.50 | 6.55 | 6.23 | 1.88% | 3.30% | 199482 | 12807万 | 39.31 | 43 | -107.06 | | 58 | 荣联科技 | 2024-01-23 二 | 6.40 | 6.40 | 6.38 | 6.46 | 6.28 | -0.31% | 2.66% | 160734 | 10243万 | 38.59 | 42.21 | -105.08 | | 59 | 荣联科技 | 2024-01-22 一 | 6.80 | 6.80 | 6.40 | 6.85 | 6.33 | -5.88% | 3.23% | 195620 | 12897万 | 38.71 | 42.34 | -105.41 | | 60 | 荣联科技 | 2024-01-19 五 | 7.01 | 7.00 | 6.80 | 7.06 | 6.80 | -2.86% | 2.38% | 143654 | 9915万 | 41.13 | 44.99 | -112 | | 61 | 荣联科技 | 2024-01-18 四 | 6.97 | 6.99 | 7.00 | 7.02 | 6.76 | 0.14% | 3.48% | 210357 | 14463万 | 42.34 | 46.31 | -115.3 | | 62 | 荣联科技 | 2024-01-17 三 | 7.20 | 7.21 | 6.99 | 7.21 | 6.99 | -3.05% | 2.50% | 151093 | 10702万 | 42.28 | 46.24 | -115.13 | | 63 | 荣联科技 | 2024-01-16 二 | 7.22 | 7.24 | 7.21 | 7.24 | 7.05 | -0.41% | 2.76% | 166817 | 11887万 | 43.61 | 47.7 | -118.75 | | 64 | 荣联科技 | 2024-01-15 一 | 7.32 | 7.33 | 7.24 | 7.32 | 7.20 | -1.23% | 2.19% | 132568 | 9616万 | 43.79 | 47.9 | -119.25 | | 65 | 荣联科技 | 2024-01-12 五 | 7.59 | 7.59 | 7.33 | 7.61 | 7.32 | -3.43% | 3.98% | 240769 | 17885万 | 44.33 | 48.49 | -120.73 | | 66 | 荣联科技 | 2024-01-11 四 | 7.09 | 7.12 | 7.59 | 7.63 | 7.07 | 6.60% | 6.33% | 383056 | 28441万 | 45.91 | 50.21 | -125.01 | | 67 | 荣联科技 | 2024-01-10 三 | 7.44 | 7.54 | 7.12 | 7.49 | 7.11 | -5.57% | 4.56% | 275730 | 19844万 | 43.06 | 47.1 | -117.27 | | 68 | 荣联科技 | 2024-01-09 二 | 7.62 | 7.64 | 7.54 | 7.72 | 7.45 | -1.31% | 3.21% | 194305 | 14758万 | 45.6 | 49.88 | -124.19 | | 69 | 荣联科技 | 2024-01-08 一 | 7.91 | 7.85 | 7.64 | 7.95 | 7.62 | -2.68% | 3.37% | 203644 | 15742万 | 46.21 | 50.54 | -125.84 | | 70 | 荣联科技 | 2024-01-05 五 | 8.14 | 8.25 | 7.85 | 8.20 | 7.80 | -4.85% | 6.20% | 375289 | 29925万 | 47.48 | 51.93 | -129.3 | | 71 | 荣联科技 | 2024-01-04 四 | 8.24 | 8.24 | 8.25 | 8.36 | 8.07 | 0.12% | 5.22% | 315956 | 25973万 | 49.9 | 54.58 | -135.88 | | 72 | 荣联科技 | 2024-01-03 三 | 8.43 | 8.48 | 8.24 | 8.46 | 8.17 | -2.83% | 6.60% | 399419 | 33050万 | 49.84 | 54.51 | -135.72 | | 73 | 荣联科技 | 2024-01-02 二 | 8.48 | 8.58 | 8.48 | 8.68 | 8.35 | -1.17% | 12.26% | 741250 | 62752万 | 51.29 | 56.1 | -139.67 | | 74 | 荣联科技 | 2023-12-29 五 | 8.05 | 8.25 | 8.58 | 8.72 | 7.89 | 4.00% | 16.31% | 986787 | 82326万 | 51.89 | 56.76 | -141.32 | | 75 | 荣联科技 | 2023-12-28 四 | 7.78 | 7.60 | 8.25 | 8.36 | 7.78 | 8.55% | 16.28% | 984846 | 80046万 | 49.9 | 54.58 | -135.88 | | 76 | 荣联科技 | 2023-12-27 三 | 7.46 | 7.47 | 7.60 | 7.67 | 7.45 | 1.74% | 5.56% | 336444 | 25497万 | 45.97 | 50.28 | -125.18 | | 77 | 荣联科技 | 2023-12-26 二 | 7.49 | 7.45 | 7.47 | 7.52 | 7.36 | 0.27% | 2.45% | 148387 | 11040万 | 45.18 | 49.42 | -123.04 | | 78 | 荣联科技 | 2023-12-25 一 | 7.48 | 7.50 | 7.45 | 7.57 | 7.36 | -0.67% | 2.23% | 135008 | 10045万 | 45.06 | 49.29 | -122.71 | | 79 | 荣联科技 | 2023-12-22 五 | 7.74 | 7.75 | 7.50 | 7.77 | 7.45 | -3.23% | 3.92% | 236924 | 17956万 | 45.36 | 49.62 | -123.53 | | 80 | 荣联科技 | 2023-12-21 四 | 7.68 | 7.73 | 7.75 | 7.81 | 7.61 | 0.26% | 2.95% | 178173 | 13733万 | 46.87 | 51.27 | -127.65 | | 81 | 荣联科技 | 2023-12-20 三 | 7.98 | 7.98 | 7.73 | 8.00 | 7.72 | -3.13% | 3.12% | 188656 | 14785万 | 46.75 | 51.14 | -127.32 | | 82 | 荣联科技 | 2023-12-19 二 | 7.95 | 7.96 | 7.98 | 8.04 | 7.90 | 0.25% | 2.35% | 141852 | 11318万 | 48.27 | 52.79 | -131.44 | | 83 | 荣联科技 | 2023-12-18 一 | 8.10 | 8.12 | 7.96 | 8.16 | 7.94 | -1.97% | 3.19% | 193215 | 15514万 | 48.14 | 52.66 | -131.11 | | 84 | 荣联科技 | 2023-12-15 五 | 8.19 | 8.18 | 8.12 | 8.28 | 8.10 | -0.73% | 2.59% | 156905 | 12799万 | 49.11 | 53.72 | -133.74 | | 85 | 荣联科技 | 2023-12-14 四 | 8.23 | 8.22 | 8.18 | 8.36 | 8.17 | -0.49% | 2.87% | 173815 | 14354万 | 49.48 | 54.12 | -134.73 | | 86 | 荣联科技 | 2023-12-13 三 | 8.42 | 8.42 | 8.22 | 8.42 | 8.22 | -2.38% | 2.76% | 166650 | 13843万 | 49.72 | 54.38 | -135.39 | | 87 | 荣联科技 | 2023-12-12 二 | 8.35 | 8.35 | 8.42 | 8.47 | 8.35 | 0.84% | 2.88% | 173972 | 14648万 | 50.93 | 55.71 | -138.68 | | 88 | 荣联科技 | 2023-12-11 一 | 8.23 | 8.30 | 8.35 | 8.35 | 8.16 | 0.60% | 3.59% | 217026 | 17950万 | 50.5 | 55.24 | -137.53 | | 89 | 荣联科技 | 2023-12-08 五 | 8.36 | 8.44 | 8.30 | 8.61 | 8.30 | -1.66% | 4.72% | 285358 | 23998万 | 50.2 | 54.91 | -136.71 | | 90 | 荣联科技 | 2023-12-07 四 | 8.17 | 8.59 | 8.44 | 8.53 | 8.01 | -1.75% | 7.44% | 449867 | 37458万 | 51.05 | 55.84 | -139.01 | | 91 | 荣联科技 | 2023-12-06 三 | 8.58 | 8.66 | 8.59 | 8.69 | 8.50 | -0.81% | 3.42% | 206777 | 17770万 | 51.96 | 56.83 | -141.48 | | 92 | 荣联科技 | 2023-12-05 二 | 9.05 | 9.05 | 8.66 | 9.05 | 8.65 | -4.31% | 4.86% | 293838 | 25827万 | 52.38 | 57.29 | -142.64 | | 93 | 荣联科技 | 2023-12-04 一 | 8.95 | 8.95 | 9.05 | 9.13 | 8.90 | 1.12% | 5.07% | 306769 | 27772万 | 54.74 | 59.87 | -149.06 | | 94 | 荣联科技 | 2023-12-01 五 | 8.79 | 8.73 | 8.95 | 8.98 | 8.72 | 2.52% | 4.99% | 301875 | 26803万 | 54.13 | 59.21 | -147.41 | | 95 | 荣联科技 | 2023-11-30 四 | 8.81 | 8.83 | 8.73 | 8.88 | 8.61 | -1.13% | 4.67% | 282394 | 24604万 | 52.8 | 57.76 | -143.79 | | 96 | 荣联科技 | 2023-11-29 三 | 9.02 | 9.02 | 8.83 | 9.02 | 8.82 | -2.11% | 5.32% | 321719 | 28550万 | 53.41 | 58.42 | -145.44 | | 97 | 荣联科技 | 2023-11-28 二 | 9.19 | 9.18 | 9.02 | 9.28 | 8.94 | -1.74% | 5.84% | 353402 | 32047万 | 54.56 | 59.67 | -148.57 | | 98 | 荣联科技 | 2023-11-27 一 | 9.12 | 9.24 | 9.18 | 9.40 | 9.10 | -0.65% | 4.75% | 287503 | 26608万 | 55.52 | 60.73 | -151.2 | | 99 | 荣联科技 | 2023-11-24 五 | 9.58 | 9.67 | 9.24 | 9.58 | 9.19 | -4.45% | 7.61% | 460226 | 42976万 | 55.89 | 61.13 | -152.19 | | 100 | 荣联科技 | 2023-11-23 四 | 9.29 | 9.34 | 9.67 | 9.78 | 9.16 | 3.53% | 11.48% | 694064 | 66229万 | 58.49 | 63.97 | -159.27 | | 101 | 荣联科技 | 2023-11-22 三 | 9.55 | 9.61 | 9.34 | 9.71 | 9.33 | -2.81% | 8.85% | 535062 | 50794万 | 56.49 | 61.79 | -153.84 | | 102 | 荣联科技 | 2023-11-21 二 | 9.91 | 10.00 | 9.61 | 9.94 | 9.55 | -3.90% | 12.33% | 745520 | 72376万 | 58.12 | 63.58 | -158.28 | | 103 | 荣联科技 | 2023-11-20 一 | 10.17 | 10.16 | 10.00 | 10.25 | 9.81 | -1.57% | 12.35% | 746809 | 74250万 | 60.48 | 66.16 | -164.71 | | 104 | 荣联科技 | 2023-11-17 五 | 9.69 | 9.78 | 10.16 | 10.33 | 9.62 | 3.89% | 18.64% | 1127624 | 113152万 | 61.45 | 67.22 | -167.34 | | 105 | 荣联科技 | 2023-11-16 四 | 9.36 | 9.54 | 9.78 | 9.86 | 9.34 | 2.52% | 14.72% | 890492 | 85593万 | 59.15 | 64.7 | -161.08 | | 106 | 荣联科技 | 2023-11-15 三 | 9.52 | 9.46 | 9.54 | 9.86 | 9.31 | 0.85% | 14.95% | 904076 | 86677万 | 57.7 | 63.11 | -157.13 | | 107 | 荣联科技 | 2023-11-14 二 | 9.23 | 9.19 | 9.46 | 9.55 | 9.14 | 2.94% | 12.70% | 768362 | 72208万 | 57.22 | 62.59 | -155.81 | | 108 | 荣联科技 | 2023-11-13 一 | 9.00 | 8.93 | 9.19 | 9.23 | 8.98 | 2.91% | 7.78% | 470478 | 43073万 | 55.58 | 60.8 | -151.37 | | 109 | 荣联科技 | 2023-11-10 五 | 9.13 | 9.25 | 8.93 | 9.13 | 8.85 | -3.46% | 8.25% | 498911 | 44725万 | 54.01 | 59.08 | -147.08 | | 110 | 荣联科技 | 2023-11-09 四 | 9.01 | 9.09 | 9.25 | 9.55 | 8.99 | 1.76% | 15.24% | 921553 | 85560万 | 55.95 | 61.2 | -152.35 | | 111 | 荣联科技 | 2023-11-08 三 | 9.01 | 8.96 | 9.09 | 9.20 | 8.92 | 1.45% | 11.56% | 699432 | 63459万 | 54.98 | 60.14 | -149.72 | | 112 | 荣联科技 | 2023-11-07 二 | 8.86 | 8.84 | 8.96 | 9.02 | 8.77 | 1.36% | 9.16% | 553813 | 49496万 | 54.19 | 59.28 | -147.58 | | 113 | 荣联科技 | 2023-11-06 一 | 8.62 | 8.56 | 8.84 | 8.85 | 8.60 | 3.27% | 8.16% | 493531 | 43203万 | 53.47 | 58.48 | -145.6 | | 114 | 荣联科技 | 2023-11-03 五 | 8.58 | 8.57 | 8.56 | 8.64 | 8.51 | -0.12% | 5.67% | 342874 | 29381万 | 51.77 | 56.63 | -140.99 | | 115 | 荣联科技 | 2023-11-02 四 | 8.80 | 8.79 | 8.57 | 8.87 | 8.55 | -2.50% | 7.10% | 429486 | 37263万 | 51.83 | 56.7 | -141.15 | | 116 | 荣联科技 | 2023-11-01 三 | 8.83 | 8.90 | 8.79 | 9.03 | 8.77 | -1.24% | 6.62% | 400296 | 35462万 | 53.16 | 58.15 | -144.78 | | 117 | 荣联科技 | 2023-10-31 二 | 9.15 | 9.15 | 8.90 | 9.26 | 8.82 | -2.73% | 9.04% | 547037 | 49227万 | 53.83 | 58.88 | -146.59 | | 118 | 荣联科技 | 2023-10-30 一 | 8.89 | 9.11 | 9.15 | 9.19 | 8.82 | 0.44% | 9.25% | 559690 | 50634万 | 55.34 | 60.53 | -150.71 | | 119 | 荣联科技 | 2023-10-27 五 | 9.54 | 9.54 | 9.11 | 9.54 | 8.97 | -4.51% | 13.69% | 828305 | 75804万 | 55.1 | 60.27 | 686.12 | | 120 | 荣联科技 | 2023-10-26 四 | 9.50 | 9.70 | 9.54 | 9.88 | 9.42 | -1.65% | 15.74% | 952196 | 91759万 | 57.7 | 63.11 | 718.5 | | 121 | 荣联科技 | 2023-10-25 三 | 9.38 | 9.30 | 9.70 | 9.75 | 9.25 | 4.30% | 16.54% | 1000525 | 96064万 | 58.67 | 64.17 | 730.55 | | 122 | 荣联科技 | 2023-10-24 二 | 9.13 | 9.23 | 9.30 | 9.40 | 8.91 | 0.76% | 12.20% | 737626 | 67630万 | 56.25 | 61.53 | 700.43 | | 123 | 荣联科技 | 2023-10-23 一 | 9.13 | 9.12 | 9.23 | 9.49 | 9.10 | 1.21% | 11.84% | 715876 | 66365万 | 55.83 | 61.06 | 695.16 | | 124 | 荣联科技 | 2023-10-20 五 | 9.29 | 9.44 | 9.12 | 9.59 | 9.09 | -3.39% | 13.49% | 816166 | 75606万 | 55.16 | 60.34 | 686.87 | | 125 | 荣联科技 | 2023-10-19 四 | 9.95 | 10.03 | 9.44 | 10.30 | 9.38 | -5.88% | 18.38% | 1111946 | 108289万 | 57.1 | 62.45 | 710.97 | | 126 | 荣联科技 | 2023-10-18 三 | 10.21 | 10.52 | 10.03 | 10.22 | 9.89 | -4.66% | 17.84% | 1079213 | 108180万 | 60.66 | 66.36 | 755.41 | | 127 | 荣联科技 | 2023-10-17 二 | 10.50 | 10.80 | 10.52 | 11.20 | 10.00 | -2.59% | 23.13% | 1399160 | 146806万 | 63.63 | 69.6 | 792.31 | | 128 | 荣联科技 | 2023-10-16 一 | 10.88 | 10.88 | 10.80 | 11.50 | 10.68 | -0.74% | 21.60% | 1306245 | 144785万 | 65.32 | 71.45 | 813.4 | | 129 | 荣联科技 | 2023-10-13 五 | 10.75 | 10.46 | 10.88 | 11.27 | 10.68 | 4.02% | 26.43% | 1598436 | 175218万 | 65.81 | 71.98 | 819.43 | | 130 | 荣联科技 | 2023-10-12 四 | 10.32 | 10.56 | 10.46 | 10.74 | 10.32 | -0.95% | 20.95% | 1266985 | 133096万 | 63.27 | 69.2 | 787.79 | | 131 | 荣联科技 | 2023-10-11 三 | 10.84 | 11.21 | 10.56 | 11.43 | 10.41 | -5.80% | 32.70% | 1977833 | 214893万 | 63.87 | 69.86 | 795.32 | | 132 | 荣联科技 | 2023-10-10 二 | 12.36 | 11.94 | 11.21 | 13.10 | 11.20 | -6.11% | 45.36% | 2743416 | 331190万 | 67.8 | 74.16 | 844.28 | | 133 | 荣联科技 | 2023-10-09 一 | 11.20 | 10.85 | 11.94 | 11.94 | 11.20 | 10.05% | 23.84% | 1442219 | 168664万 | 72.22 | 78.99 | 899.26 | | 134 | 荣联科技 | 2023-09-28 四 | 9.76 | 9.86 | 10.85 | 10.85 | 9.33 | 10.04% | 37.86% | 2289944 | 232653万 | 65.62 | 71.78 | 817.17 | | 135 | 荣联科技 | 2023-09-27 三 | 8.71 | 8.96 | 9.86 | 9.86 | 8.54 | 10.04% | 39.30% | 2377272 | 227264万 | 59.64 | 65.23 | 742.6 | | 136 | 荣联科技 | 2023-09-26 二 | 8.81 | 9.57 | 8.96 | 9.54 | 8.80 | -6.37% | 30.66% | 1854601 | 168474万 | 54.19 | 59.28 | 674.82 | | 137 | 荣联科技 | 2023-09-25 一 | 8.53 | 8.70 | 9.57 | 9.57 | 8.53 | 10.00% | 35.33% | 2136862 | 194083万 | 57.88 | 63.31 | 720.76 | | 138 | 荣联科技 | 2023-09-22 五 | 9.30 | 9.23 | 8.70 | 9.44 | 8.53 | -5.74% | 36.51% | 2208360 | 196172万 | 52.62 | 57.56 | 655.24 | | 139 | 荣联科技 | 2023-09-21 四 | 8.35 | 8.39 | 9.23 | 9.23 | 8.35 | 10.01% | 29.94% | 1810962 | 164086万 | 55.83 | 61.06 | 695.16 | | 140 | 荣联科技 | 2023-09-20 三 | 8.11 | 8.11 | 8.39 | 8.74 | 8.11 | 3.45% | 32.65% | 1974859 | 166544万 | 50.75 | 55.51 | 631.89 | | 141 | 荣联科技 | 2023-09-19 二 | 7.37 | 7.37 | 8.11 | 8.11 | 7.15 | 10.04% | 20.38% | 1232405 | 95977万 | 49.05 | 53.65 | 610.8 | | 142 | 荣联科技 | 2023-09-18 一 | 7.26 | 7.29 | 7.37 | 7.51 | 7.26 | 1.10% | 10.37% | 626979 | 46412万 | 44.58 | 48.76 | 555.07 | | 143 | 荣联科技 | 2023-09-15 五 | 7.59 | 7.61 | 7.29 | 7.64 | 7.27 | -4.20% | 12.56% | 759861 | 55885万 | 44.09 | 48.23 | 549.05 | | 144 | 荣联科技 | 2023-09-14 四 | 7.85 | 8.11 | 7.61 | 7.87 | 7.48 | -6.17% | 20.17% | 1220024 | 93845万 | 46.03 | 50.35 | 573.15 | | 145 | 荣联科技 | 2023-09-13 三 | 8.05 | 8.58 | 8.11 | 8.53 | 8.00 | -5.48% | 25.13% | 1520244 | 124407万 | 49.05 | 53.65 | 610.8 | | 146 | 荣联科技 | 2023-09-12 二 | 9.29 | 8.56 | 8.58 | 9.29 | 8.56 | 0.23% | 39.79% | 2406773 | 217584万 | 51.89 | 56.76 | 646.2 | | 147 | 荣联科技 | 2023-09-11 一 | 8.56 | 7.78 | 8.56 | 8.56 | 8.56 | 10.03% | 2.23% | 134866 | 11545万 | 51.77 | 56.63 | 644.69 | | 148 | 荣联科技 | 2023-09-08 五 | 7.06 | 7.07 | 7.78 | 7.78 | 6.98 | 10.04% | 12.60% | 762091 | 57213万 | 47.06 | 51.47 | 585.95 | | 149 | 荣联科技 | 2023-09-07 四 | 7.17 | 7.20 | 7.07 | 7.29 | 7.05 | -1.81% | 7.70% | 465724 | 33271万 | 42.76 | 46.77 | 532.48 | | 150 | 荣联科技 | 2023-09-06 三 | 6.68 | 6.71 | 7.20 | 7.38 | 6.57 | 7.30% | 12.19% | 737214 | 52754万 | 43.55 | 47.63 | 542.27 | | 151 | 荣联科技 | 2023-09-05 二 | 6.80 | 6.83 | 6.71 | 6.80 | 6.70 | -1.76% | 1.86% | 112558 | 7586万 | 40.58 | 44.39 | 505.36 | | 152 | 荣联科技 | 2023-09-04 一 | 6.77 | 6.75 | 6.83 | 6.84 | 6.70 | 1.19% | 1.82% | 110260 | 7460万 | 41.31 | 45.19 | 514.4 | | 153 | 荣联科技 | 2023-09-01 五 | 6.86 | 6.86 | 6.75 | 6.89 | 6.70 | -1.60% | 2.23% | 134592 | 9100万 | 40.83 | 44.66 | 508.38 | | 154 | 荣联科技 | 2023-08-31 四 | 6.94 | 6.99 | 6.86 | 6.95 | 6.83 | -1.86% | 2.47% | 149527 | 10279万 | 41.49 | 45.38 | 516.66 | | 155 | 荣联科技 | 2023-08-30 三 | 6.89 | 6.90 | 6.99 | 7.03 | 6.82 | 1.30% | 4.30% | 259780 | 18054万 | 42.28 | 46.24 | 526.45 | | 156 | 荣联科技 | 2023-08-29 二 | 6.75 | 6.74 | 6.90 | 6.92 | 6.63 | 2.37% | 3.52% | 212965 | 14557万 | 41.73 | 45.65 | 519.67 | | 157 | 荣联科技 | 2023-08-28 一 | 6.93 | 6.66 | 6.74 | 7.04 | 6.68 | 1.20% | 3.96% | 239775 | 16327万 | 40.77 | 44.59 | 507.62 | | 158 | 荣联科技 | 2023-08-25 五 | 6.95 | 7.12 | 6.66 | 7.07 | 6.63 | -6.46% | 5.83% | 352582 | 24211万 | 40.28 | 44.06 | 393.65 | | 159 | 荣联科技 | 2023-08-23 三 | 6.88 | 6.90 | 6.82 | 6.96 | 6.81 | -1.16% | 2.71% | 163803 | 11291万 | 41.25 | 45.12 | 403.11 | | 160 | 荣联科技 | 2023-08-22 二 | 6.72 | 6.71 | 6.90 | 6.94 | 6.72 | 2.83% | 3.18% | 192525 | 13182万 | 41.73 | 45.65 | 407.84 |
|
行情刷新 | 流通股东
 |
