| 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 | 2024-07-18 四 | 5.08 | 5.12 | 5.09 | 5.13 | 4.97 | -0.59% | 1.78% | 107834 | 5426万 | 30.79 | 33.67 | -9.35 | | 2 | 荣联科技 | 2024-07-19 五 | 5.08 | 5.09 | 5.16 | 5.20 | 5.04 | 1.38% | 1.61% | 97288 | 5006万 | 31.21 | 34.14 | -9.48 | | 3 | 荣联科技 | 2024-07-22 一 | 5.16 | 5.16 | 5.35 | 5.36 | 5.16 | 3.68% | 3.22% | 194702 | 10331万 | 32.36 | 35.39 | -9.83 | | 4 | 荣联科技 | 2024-07-23 二 | 5.32 | 5.35 | 5.28 | 5.45 | 5.27 | -1.31% | 2.66% | 160689 | 8621万 | 31.94 | 34.93 | -9.7 | | 5 | 荣联科技 | 2024-07-24 三 | 5.26 | 5.28 | 5.25 | 5.36 | 5.22 | -0.57% | 2.09% | 126553 | 6674万 | 31.75 | 34.73 | -9.65 | | 6 | 荣联科技 | 2024-07-25 四 | 5.22 | 5.25 | 5.25 | 5.28 | 5.10 | 0.00% | 2.24% | 135634 | 7055万 | 31.75 | 34.73 | -9.65 | | 7 | 荣联科技 | 2024-07-26 五 | 5.24 | 5.25 | 5.34 | 5.36 | 5.23 | 1.71% | 1.89% | 114516 | 6089万 | 32.3 | 35.33 | -9.81 | | 8 | 荣联科技 | 2024-07-29 一 | 5.32 | 5.34 | 5.41 | 5.44 | 5.28 | 1.31% | 2.02% | 121953 | 6568万 | 32.72 | 35.79 | -9.94 | | 9 | 荣联科技 | 2024-07-30 二 | 5.40 | 5.41 | 5.51 | 5.53 | 5.36 | 1.85% | 2.35% | 141930 | 7765万 | 33.33 | 36.45 | -10.12 | | 10 | 荣联科技 | 2024-07-31 三 | 5.48 | 5.51 | 5.64 | 5.66 | 5.48 | 2.36% | 2.54% | 153477 | 8584万 | 34.11 | 37.31 | -10.36 | | 11 | 荣联科技 | 2024-08-01 四 | 5.67 | 5.64 | 5.68 | 5.71 | 5.61 | 0.71% | 2.81% | 170156 | 9635万 | 34.35 | 37.58 | -10.44 | | 12 | 荣联科技 | 2024-08-02 五 | 5.65 | 5.68 | 5.56 | 5.70 | 5.55 | -2.11% | 2.28% | 138013 | 7770万 | 33.63 | 36.78 | -10.22 | | 13 | 荣联科技 | 2024-08-05 一 | 5.51 | 5.56 | 5.38 | 5.63 | 5.37 | -3.24% | 2.20% | 132905 | 7298万 | 32.54 | 35.59 | -9.88 | | 14 | 荣联科技 | 2024-08-06 二 | 5.39 | 5.38 | 5.49 | 5.50 | 5.39 | 2.04% | 1.85% | 111767 | 6079万 | 33.21 | 36.32 | -10.09 | | 15 | 荣联科技 | 2024-08-07 三 | 5.49 | 5.49 | 5.52 | 5.58 | 5.46 | 0.55% | 1.68% | 101820 | 5623万 | 33.39 | 36.52 | -10.14 | | 16 | 荣联科技 | 2024-08-08 四 | 5.52 | 5.52 | 5.46 | 5.52 | 5.37 | -1.09% | 1.53% | 92406 | 5034万 | 33.02 | 36.12 | -10.03 | | 17 | 荣联科技 | 2024-08-09 五 | 5.49 | 5.46 | 5.39 | 5.52 | 5.37 | -1.28% | 1.37% | 82885 | 4505万 | 32.6 | 35.66 | -9.9 | | 18 | 荣联科技 | 2024-08-12 一 | 5.35 | 5.39 | 5.21 | 5.35 | 5.19 | -3.34% | 2.06% | 124558 | 6537万 | 31.51 | 34.47 | -9.66 | | 19 | 荣联科技 | 2024-08-13 二 | 5.23 | 5.21 | 5.23 | 5.26 | 5.14 | 0.38% | 1.40% | 84952 | 4416万 | 31.63 | 34.6 | -9.69 | | 20 | 荣联科技 | 2024-08-14 三 | 5.25 | 5.23 | 5.25 | 5.29 | 5.20 | 0.38% | 1.21% | 73110 | 3841万 | 31.75 | 34.73 | -9.73 | | 21 | 荣联科技 | 2024-08-15 四 | 5.25 | 5.25 | 5.44 | 5.50 | 5.17 | 3.62% | 2.81% | 170222 | 9161万 | 32.9 | 35.99 | -10.08 | | 22 | 荣联科技 | 2024-08-16 五 | 5.42 | 5.44 | 5.75 | 5.96 | 5.42 | 5.70% | 9.52% | 575569 | 33012万 | 34.78 | 38.04 | -10.66 | | 23 | 荣联科技 | 2024-08-19 一 | 5.76 | 5.75 | 5.83 | 6.18 | 5.71 | 1.39% | 12.24% | 740367 | 43574万 | 35.26 | 38.57 | -10.81 | | 24 | 荣联科技 | 2024-08-20 二 | 5.77 | 5.83 | 5.90 | 6.12 | 5.71 | 1.20% | 12.69% | 767748 | 45535万 | 35.69 | 39.03 | -10.94 | | 25 | 荣联科技 | 2024-08-21 三 | 5.86 | 5.90 | 6.49 | 6.49 | 5.82 | 10.00% | 11.15% | 674211 | 42152万 | 39.25 | 42.94 | -12.03 | | 26 | 荣联科技 | 2024-08-22 四 | 6.77 | 6.49 | 6.46 | 7.04 | 6.44 | -0.46% | 27.01% | 1633688 | 109872万 | 39.07 | 42.74 | -11.97 | | 27 | 荣联科技 | 2024-08-23 五 | 6.46 | 6.46 | 6.59 | 6.87 | 6.27 | 2.01% | 19.42% | 1174537 | 77856万 | 39.86 | 43.6 | -12.21 | | 28 | 荣联科技 | 2024-08-26 一 | 6.74 | 6.59 | 6.34 | 6.80 | 6.32 | -3.79% | 15.09% | 912893 | 59339万 | 38.35 | 41.94 | -11.75 | | 29 | 荣联科技 | 2024-08-27 二 | 6.22 | 6.34 | 5.91 | 6.41 | 5.89 | -6.78% | 13.46% | 813933 | 49712万 | 35.75 | 39.1 | -10.95 | | 30 | 荣联科技 | 2024-08-28 三 | 5.91 | 5.91 | 6.00 | 6.08 | 5.74 | 1.52% | 9.66% | 584245 | 34648万 | 36.29 | 39.69 | -11.12 | | 31 | 荣联科技 | 2024-08-29 四 | 5.89 | 6.00 | 5.96 | 6.06 | 5.89 | -0.67% | 7.78% | 470374 | 28092万 | 36.05 | 39.43 | -11.05 | | 32 | 荣联科技 | 2024-08-30 五 | 5.94 | 5.96 | 6.19 | 6.32 | 5.94 | 3.86% | 9.97% | 603311 | 37387万 | 37.44 | 40.95 | -11.47 | | 33 | 荣联科技 | 2024-09-02 一 | 6.19 | 6.19 | 6.12 | 6.40 | 6.11 | -1.13% | 7.70% | 465736 | 29061万 | 37.02 | 40.49 | -11.34 | | 34 | 荣联科技 | 2024-09-03 二 | 6.12 | 6.12 | 6.35 | 6.35 | 6.03 | 3.76% | 8.71% | 526696 | 32655万 | 38.41 | 42.01 | -11.77 | | 35 | 荣联科技 | 2024-09-04 三 | 6.21 | 6.35 | 6.17 | 6.48 | 6.15 | -2.83% | 7.26% | 439372 | 27462万 | 37.32 | 40.82 | -11.44 | | 36 | 荣联科技 | 2024-09-05 四 | 6.17 | 6.17 | 6.09 | 6.19 | 6.01 | -1.30% | 5.41% | 327488 | 19921万 | 36.83 | 40.29 | -11.29 | | 37 | 荣联科技 | 2024-09-06 五 | 6.11 | 6.09 | 5.94 | 6.13 | 5.93 | -2.46% | 4.27% | 258000 | 15477万 | 35.93 | 39.3 | -11.01 | | 38 | 荣联科技 | 2024-09-09 一 | 5.81 | 5.94 | 5.84 | 6.01 | 5.80 | -1.68% | 3.95% | 239097 | 14048万 | 35.32 | 38.64 | -10.82 | | 39 | 荣联科技 | 2024-09-10 二 | 5.87 | 5.84 | 5.95 | 6.02 | 5.72 | 1.88% | 4.39% | 265446 | 15550万 | 35.99 | 39.36 | -11.03 | | 40 | 荣联科技 | 2024-09-11 三 | 5.89 | 5.95 | 5.82 | 5.95 | 5.79 | -2.18% | 2.96% | 179220 | 10478万 | 35.2 | 38.5 | -10.79 | | 41 | 荣联科技 | 2024-09-12 四 | 5.82 | 5.82 | 5.92 | 6.06 | 5.82 | 1.72% | 5.44% | 329051 | 19653万 | 35.81 | 39.17 | -10.97 | | 42 | 荣联科技 | 2024-09-13 五 | 5.89 | 5.92 | 5.77 | 5.96 | 5.76 | -2.53% | 3.79% | 229143 | 13413万 | 34.9 | 38.17 | -10.69 | | 43 | 荣联科技 | 2024-09-18 三 | 5.73 | 5.77 | 5.62 | 5.86 | 5.54 | -2.60% | 3.91% | 236721 | 13377万 | 33.99 | 37.18 | -10.42 | | 44 | 荣联科技 | 2024-09-19 四 | 5.65 | 5.62 | 5.83 | 5.87 | 5.59 | 3.74% | 4.36% | 263667 | 15221万 | 35.26 | 38.57 | -10.81 | | 45 | 荣联科技 | 2024-09-20 五 | 5.83 | 5.83 | 5.96 | 6.00 | 5.77 | 2.23% | 5.17% | 312832 | 18589万 | 36.05 | 39.43 | -11.05 | | 46 | 荣联科技 | 2024-09-23 一 | 5.98 | 5.96 | 6.05 | 6.11 | 5.90 | 1.51% | 5.08% | 307402 | 18485万 | 36.59 | 40.03 | -11.21 | | 47 | 荣联科技 | 2024-09-24 二 | 6.08 | 6.05 | 6.08 | 6.12 | 5.85 | 0.50% | 7.39% | 447121 | 26886万 | 36.77 | 40.22 | -11.27 | | 48 | 荣联科技 | 2024-09-25 三 | 6.15 | 6.08 | 6.14 | 6.29 | 6.10 | 0.99% | 7.44% | 449880 | 27841万 | 37.14 | 40.62 | -11.38 | | 49 | 荣联科技 | 2024-09-26 四 | 6.10 | 6.14 | 6.24 | 6.25 | 6.06 | 1.63% | 5.35% | 323468 | 19977万 | 37.74 | 41.28 | -11.57 | | 50 | 荣联科技 | 2024-09-27 五 | 6.35 | 6.24 | 6.80 | 6.86 | 6.24 | 8.97% | 12.70% | 768230 | 50491万 | 41.13 | 44.99 | -12.6 | | 51 | 荣联科技 | 2024-09-30 一 | 7.24 | 6.80 | 7.46 | 7.48 | 6.97 | 9.71% | 15.85% | 958655 | 69548万 | 45.12 | 49.35 | -13.83 | | 52 | 荣联科技 | 2024-10-08 二 | 8.21 | 7.46 | 8.20 | 8.21 | 7.51 | 9.92% | 17.03% | 1030307 | 82550万 | 49.6 | 54.25 | -15.2 | | 53 | 荣联科技 | 2024-10-09 三 | 8.15 | 8.20 | 7.38 | 8.15 | 7.38 | -10.00% | 11.91% | 720285 | 55008万 | 44.64 | 48.82 | -13.68 | | 54 | 荣联科技 | 2024-10-10 四 | 7.38 | 7.38 | 7.13 | 7.52 | 6.96 | -3.39% | 9.30% | 562539 | 40612万 | 43.12 | 47.17 | -13.22 | | 55 | 荣联科技 | 2024-10-11 五 | 7.00 | 7.13 | 6.79 | 7.09 | 6.67 | -4.77% | 6.60% | 398941 | 27541万 | 41.07 | 44.92 | -12.58 | | 56 | 荣联科技 | 2024-10-14 一 | 6.79 | 6.79 | 7.21 | 7.21 | 6.72 | 6.19% | 7.03% | 425015 | 29762万 | 43.61 | 47.7 | -13.36 | | 57 | 荣联科技 | 2024-10-15 二 | 7.18 | 7.21 | 7.12 | 7.46 | 7.08 | -1.25% | 9.31% | 562891 | 41215万 | 43.06 | 47.1 | -13.2 | | 58 | 荣联科技 | 2024-10-16 三 | 7.00 | 7.12 | 7.17 | 7.24 | 6.96 | 0.70% | 5.79% | 350131 | 24962万 | 43.37 | 47.44 | -13.29 | | 59 | 荣联科技 | 2024-10-17 四 | 7.28 | 7.17 | 7.34 | 7.50 | 7.25 | 2.37% | 9.60% | 580656 | 42977万 | 44.4 | 48.56 | -13.6 | | 60 | 荣联科技 | 2024-10-18 五 | 7.31 | 7.34 | 7.44 | 7.58 | 7.16 | 1.36% | 10.04% | 607070 | 44827万 | 45 | 49.22 | -13.79 | | 61 | 荣联科技 | 2024-10-21 一 | 7.50 | 7.44 | 7.81 | 7.88 | 7.41 | 4.97% | 12.76% | 771584 | 59018万 | 47.24 | 51.67 | -14.48 | | 62 | 荣联科技 | 2024-10-22 二 | 7.82 | 7.81 | 7.53 | 7.85 | 7.46 | -3.59% | 9.33% | 564150 | 42847万 | 45.54 | 49.82 | -13.96 | | 63 | 荣联科技 | 2024-10-23 三 | 7.54 | 7.53 | 7.38 | 7.63 | 7.35 | -1.99% | 7.46% | 451132 | 33763万 | 44.64 | 48.82 | -13.68 | | 64 | 荣联科技 | 2024-10-24 四 | 7.32 | 7.38 | 7.46 | 7.55 | 7.25 | 1.08% | 6.64% | 401581 | 29646万 | 45.12 | 49.35 | -13.83 | | 65 | 荣联科技 | 2024-10-25 五 | 7.47 | 7.46 | 7.55 | 7.66 | 7.38 | 1.21% | 6.72% | 406517 | 30546万 | 45.67 | 49.95 | -13.99 | | 66 | 荣联科技 | 2024-10-28 一 | 7.56 | 7.55 | 8.31 | 8.31 | 7.51 | 10.07% | 15.17% | 917774 | 74224万 | 50.26 | 54.98 | -15.4 | | 67 | 荣联科技 | 2024-10-29 二 | 8.67 | 8.31 | 8.56 | 8.93 | 8.39 | 3.01% | 26.59% | 1608427 | 139137万 | 51.77 | 56.63 | -15.87 | | 68 | 荣联科技 | 2024-10-30 三 | 8.39 | 8.56 | 8.35 | 8.70 | 8.20 | -2.45% | 13.55% | 819609 | 68422万 | 50.5 | 55.24 | -17.6 | | 69 | 荣联科技 | 2024-10-31 四 | 8.46 | 8.35 | 9.04 | 9.19 | 8.39 | 8.26% | 23.48% | 1420447 | 126416万 | 54.68 | 59.81 | -19.05 | | 70 | 荣联科技 | 2024-11-01 五 | 8.80 | 9.04 | 8.14 | 8.81 | 8.14 | -9.96% | 15.21% | 919987 | 77311万 | 49.23 | 53.85 | -17.16 | | 71 | 荣联科技 | 2024-11-04 一 | 7.78 | 8.14 | 8.09 | 8.18 | 7.78 | -0.61% | 8.07% | 488246 | 39020万 | 48.93 | 53.52 | -17.05 | | 72 | 荣联科技 | 2024-11-05 二 | 8.12 | 8.09 | 8.28 | 8.35 | 8.08 | 2.35% | 7.91% | 478519 | 39451万 | 50.08 | 54.78 | -17.45 | | 73 | 荣联科技 | 2024-11-06 三 | 8.28 | 8.28 | 8.21 | 8.44 | 8.11 | -0.85% | 8.34% | 504725 | 41706万 | 49.66 | 54.32 | -17.3 | | 74 | 荣联科技 | 2024-11-07 四 | 8.10 | 8.21 | 8.27 | 8.27 | 8.01 | 0.73% | 7.30% | 441812 | 36001万 | 50.02 | 54.71 | -17.43 | | 75 | 荣联科技 | 2024-11-08 五 | 8.38 | 8.27 | 8.37 | 8.60 | 8.30 | 1.21% | 9.41% | 569118 | 48058万 | 50.62 | 55.37 | -17.64 | | 76 | 荣联科技 | 2024-11-11 一 | 8.33 | 8.37 | 8.54 | 8.57 | 8.28 | 2.03% | 7.64% | 462122 | 39065万 | 51.65 | 56.5 | -18 | | 77 | 荣联科技 | 2024-11-12 二 | 8.54 | 8.54 | 8.27 | 8.55 | 8.17 | -3.16% | 7.60% | 459886 | 38423万 | 50.02 | 54.71 | -17.43 | | 78 | 荣联科技 | 2024-11-13 三 | 8.20 | 8.27 | 8.26 | 8.32 | 8.05 | -0.12% | 4.55% | 275486 | 22513万 | 49.96 | 54.65 | -17.41 | | 79 | 荣联科技 | 2024-11-14 四 | 8.29 | 8.26 | 7.92 | 8.30 | 7.88 | -4.12% | 4.57% | 276166 | 22291万 | 47.9 | 52.4 | -16.69 | | 80 | 荣联科技 | 2024-11-15 五 | 7.91 | 7.92 | 7.73 | 8.19 | 7.72 | -2.40% | 5.40% | 326762 | 26129万 | 46.75 | 51.14 | -16.29 | | 81 | 荣联科技 | 2024-11-18 一 | 7.80 | 7.73 | 7.24 | 7.85 | 7.17 | -6.34% | 5.86% | 354223 | 26068万 | 43.79 | 47.9 | -15.26 | | 82 | 荣联科技 | 2024-11-19 二 | 7.24 | 7.24 | 7.46 | 7.46 | 7.21 | 3.04% | 3.98% | 240521 | 17649万 | 45.12 | 49.35 | -15.72 | | 83 | 荣联科技 | 2024-11-20 三 | 7.46 | 7.46 | 7.68 | 7.74 | 7.40 | 2.95% | 4.10% | 247699 | 18891万 | 46.45 | 50.81 | -16.19 | | 84 | 荣联科技 | 2024-11-21 四 | 7.70 | 7.68 | 7.76 | 7.84 | 7.59 | 1.04% | 4.14% | 250194 | 19258万 | 46.94 | 51.34 | -16.36 | | 85 | 荣联科技 | 2024-11-22 五 | 7.80 | 7.76 | 7.54 | 8.06 | 7.50 | -2.84% | 5.45% | 329842 | 25757万 | 45.6 | 49.88 | -15.89 | | 86 | 荣联科技 | 2024-11-25 一 | 7.50 | 7.54 | 8.07 | 8.29 | 7.50 | 7.03% | 11.01% | 666213 | 53995万 | 48.81 | 53.39 | -17.01 | | 87 | 荣联科技 | 2024-11-26 二 | 8.00 | 8.07 | 7.86 | 8.12 | 7.66 | -2.60% | 7.71% | 466588 | 36652万 | 47.54 | 52 | -16.57 | | 88 | 荣联科技 | 2024-11-27 三 | 7.90 | 7.86 | 7.87 | 7.97 | 7.55 | 0.13% | 5.20% | 314701 | 24262万 | 47.6 | 52.07 | -16.59 | | 89 | 荣联科技 | 2024-11-28 四 | 7.87 | 7.87 | 8.02 | 8.55 | 7.85 | 1.91% | 8.90% | 538561 | 43989万 | 48.51 | 53.06 | -16.9 | | 90 | 荣联科技 | 2024-11-29 五 | 8.00 | 8.02 | 8.11 | 8.25 | 7.81 | 1.12% | 7.93% | 479929 | 38634万 | 49.05 | 53.65 | -17.09 | | 91 | 荣联科技 | 2024-12-02 一 | 8.08 | 8.11 | 8.22 | 8.22 | 8.05 | 1.36% | 5.67% | 342827 | 28000万 | 49.72 | 54.38 | -17.33 | | 92 | 荣联科技 | 2024-12-03 二 | 8.23 | 8.22 | 8.38 | 8.41 | 8.06 | 1.95% | 8.53% | 515820 | 42669万 | 50.69 | 55.44 | -17.66 | | 93 | 荣联科技 | 2024-12-04 三 | 8.35 | 8.38 | 8.09 | 8.35 | 8.04 | -3.46% | 5.86% | 354558 | 29021万 | 48.93 | 53.52 | -17.05 | | 94 | 荣联科技 | 2024-12-05 四 | 8.03 | 8.09 | 8.23 | 8.29 | 8.02 | 1.73% | 5.21% | 314910 | 25885万 | 49.78 | 54.45 | -17.35 | | 95 | 荣联科技 | 2024-12-06 五 | 8.26 | 8.23 | 8.35 | 8.45 | 8.16 | 1.46% | 6.89% | 416882 | 34707万 | 50.5 | 55.24 | -17.6 | | 96 | 荣联科技 | 2024-12-09 一 | 8.36 | 8.35 | 8.26 | 8.43 | 8.15 | -1.08% | 5.12% | 309813 | 25684万 | 49.96 | 54.65 | -17.41 | | 97 | 荣联科技 | 2024-12-10 二 | 8.49 | 8.26 | 8.48 | 8.76 | 8.32 | 2.66% | 11.07% | 669770 | 56952万 | 51.29 | 56.1 | -17.87 | | 98 | 荣联科技 | 2024-12-11 三 | 8.41 | 8.48 | 8.66 | 8.68 | 8.38 | 2.12% | 8.21% | 496806 | 42379万 | 52.38 | 57.29 | -18.25 | | 99 | 荣联科技 | 2024-12-12 四 | 8.68 | 8.66 | 8.78 | 9.13 | 8.64 | 1.39% | 10.19% | 616363 | 54381万 | 53.1 | 58.09 | -18.51 | | 100 | 荣联科技 | 2024-12-13 五 | 8.69 | 8.78 | 8.44 | 8.77 | 8.43 | -3.87% | 7.01% | 424265 | 36415万 | 51.05 | 55.84 | -17.79 | | 101 | 荣联科技 | 2024-12-16 一 | 8.39 | 8.44 | 8.27 | 8.49 | 8.22 | -2.01% | 4.64% | 280432 | 23391万 | 50.02 | 54.71 | -17.43 | | 102 | 荣联科技 | 2024-12-17 二 | 8.27 | 8.27 | 7.82 | 8.28 | 7.81 | -5.44% | 5.07% | 306913 | 24462万 | 47.3 | 51.74 | -16.48 | | 103 | 荣联科技 | 2024-12-18 三 | 7.88 | 7.82 | 7.97 | 8.08 | 7.67 | 1.92% | 4.12% | 249448 | 19780万 | 48.21 | 52.73 | -16.8 | | 104 | 荣联科技 | 2024-12-19 四 | 7.87 | 7.97 | 8.38 | 8.59 | 7.84 | 5.14% | 9.77% | 591107 | 48878万 | 50.69 | 55.44 | -17.66 | | 105 | 荣联科技 | 2024-12-20 五 | 8.33 | 8.38 | 8.42 | 8.48 | 8.20 | 0.48% | 6.53% | 394668 | 33077万 | 50.93 | 55.71 | -17.75 | | 106 | 荣联科技 | 2024-12-23 一 | 8.43 | 8.42 | 7.66 | 8.47 | 7.64 | -9.03% | 7.66% | 463295 | 36893万 | 46.33 | 50.68 | -16.15 | | 107 | 荣联科技 | 2024-12-24 二 | 7.72 | 7.66 | 7.64 | 7.93 | 7.47 | -0.26% | 5.13% | 310149 | 23652万 | 46.21 | 50.54 | -16.1 | | 108 | 荣联科技 | 2024-12-25 三 | 7.64 | 7.64 | 7.29 | 7.64 | 7.10 | -4.58% | 5.56% | 336011 | 24451万 | 44.09 | 48.23 | -15.37 | | 109 | 荣联科技 | 2024-12-26 四 | 7.30 | 7.29 | 7.41 | 7.57 | 7.29 | 1.65% | 3.49% | 210859 | 15693万 | 44.82 | 49.02 | -15.62 | | 110 | 荣联科技 | 2024-12-27 五 | 7.41 | 7.41 | 7.49 | 7.64 | 7.35 | 1.08% | 3.25% | 196571 | 14818万 | 45.3 | 49.55 | -15.79 | | 111 | 荣联科技 | 2024-12-30 一 | 7.49 | 7.49 | 7.47 | 7.55 | 7.20 | -0.27% | 2.96% | 179150 | 13278万 | 45.18 | 49.42 | -15.74 | | 112 | 荣联科技 | 2024-12-31 二 | 7.51 | 7.47 | 7.15 | 7.64 | 7.13 | -4.28% | 3.59% | 216956 | 15900万 | 43.25 | 47.3 | -15.07 | | 113 | 荣联科技 | 2025-01-02 四 | 7.19 | 7.15 | 6.98 | 7.26 | 6.89 | -2.38% | 3.52% | 212643 | 15010万 | 42.22 | 46.18 | -14.71 | | 114 | 荣联科技 | 2025-01-03 五 | 7.00 | 6.98 | 6.54 | 7.05 | 6.53 | -6.30% | 3.95% | 238783 | 16042万 | 39.56 | 43.27 | -13.78 | | 115 | 荣联科技 | 2025-01-06 一 | 6.50 | 6.54 | 6.51 | 6.61 | 6.29 | -0.46% | 2.79% | 168729 | 10948万 | 39.37 | 43.07 | -13.72 | | 116 | 荣联科技 | 2025-01-07 二 | 6.54 | 6.51 | 6.71 | 6.72 | 6.53 | 3.07% | 2.57% | 155649 | 10296万 | 40.58 | 44.39 | -14.14 | | 117 | 荣联科技 | 2025-01-08 三 | 6.72 | 6.71 | 6.63 | 6.78 | 6.38 | -1.19% | 3.47% | 210168 | 13860万 | 40.1 | 43.86 | -13.97 | | 118 | 荣联科技 | 2025-01-09 四 | 6.57 | 6.63 | 6.65 | 6.82 | 6.56 | 0.30% | 2.63% | 158861 | 10617万 | 40.22 | 44 | -14.02 | | 119 | 荣联科技 | 2025-01-10 五 | 6.65 | 6.65 | 6.36 | 6.72 | 6.35 | -4.36% | 2.90% | 175609 | 11472万 | 38.47 | 42.08 | -13.41 | | 120 | 荣联科技 | 2025-01-13 一 | 6.27 | 6.36 | 6.46 | 6.49 | 6.11 | 1.57% | 3.07% | 185957 | 11810万 | 39.07 | 42.74 | -13.62 | | 121 | 荣联科技 | 2025-01-14 二 | 6.52 | 6.46 | 6.77 | 6.79 | 6.50 | 4.80% | 3.32% | 201007 | 13443万 | 40.95 | 44.79 | -14.27 | | 122 | 荣联科技 | 2025-01-15 三 | 6.77 | 6.77 | 6.76 | 6.85 | 6.68 | -0.15% | 2.56% | 154574 | 10461万 | 40.89 | 44.72 | -14.25 | | 123 | 荣联科技 | 2025-01-16 四 | 6.85 | 6.76 | 6.82 | 6.97 | 6.73 | 0.89% | 2.52% | 152172 | 10409万 | 41.25 | 45.12 | -14.37 | | 124 | 荣联科技 | 2025-01-17 五 | 6.81 | 6.82 | 6.81 | 6.87 | 6.72 | -0.15% | 2.34% | 141454 | 9609万 | 41.19 | 45.05 | -14.35 | | 125 | 荣联科技 | 2025-01-20 一 | 6.94 | 6.81 | 6.86 | 6.98 | 6.72 | 0.73% | 2.85% | 172547 | 11842万 | 41.49 | 45.38 | -14.46 | | 126 | 荣联科技 | 2025-01-21 二 | 6.88 | 6.86 | 6.80 | 6.93 | 6.73 | -0.87% | 1.98% | 119554 | 8128万 | 41.13 | 44.99 | -14.33 | | 127 | 荣联科技 | 2025-01-22 三 | 6.79 | 6.80 | 6.84 | 7.02 | 6.66 | 0.59% | 4.27% | 258247 | 17667万 | 41.37 | 45.25 | -14.42 | | 128 | 荣联科技 | 2025-01-23 四 | 6.95 | 6.84 | 6.88 | 7.25 | 6.87 | 0.58% | 4.94% | 298703 | 21006万 | 41.61 | 45.52 | -14.5 | | 129 | 荣联科技 | 2025-01-24 五 | 6.91 | 6.88 | 7.57 | 7.57 | 6.91 | 10.03% | 8.45% | 511223 | 38358万 | 45.79 | 50.08 | -15.96 | | 130 | 荣联科技 | 2025-01-27 一 | 7.65 | 7.57 | 7.41 | 7.77 | 7.37 | -2.11% | 11.86% | 717167 | 54233万 | 44.82 | 49.02 | -15.62 | | 131 | 荣联科技 | 2025-02-05 三 | 7.53 | 7.41 | 7.62 | 7.64 | 7.42 | 2.83% | 8.88% | 537039 | 40611万 | 46.09 | 50.41 | -16.06 |
|
行情刷新 | 流通股东
 |
