| 股票名称 | 代码 002645 | 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 | 华宏科技 | 2024-05-17 五 | 9.55 | 9.56 | 9.64 | 9.65 | 9.45 | 0.84% | 0.80% | 40845 | 3895万 | 49.07 | 56.06 | -43.99 | 2 | 华宏科技 | 2024-05-16 四 | 9.68 | 9.55 | 9.56 | 9.79 | 9.52 | 0.10% | 1.01% | 51555 | 4960万 | 48.67 | 55.59 | -43.62 | 3 | 华宏科技 | 2024-05-15 三 | 9.57 | 9.58 | 9.55 | 9.71 | 9.42 | -0.31% | 0.99% | 50340 | 4833万 | 48.62 | 55.54 | -43.58 | 4 | 华宏科技 | 2024-05-14 二 | 9.61 | 9.59 | 9.58 | 9.84 | 9.54 | -0.10% | 1.32% | 67381 | 6502万 | 48.77 | 55.71 | -43.71 | 5 | 华宏科技 | 2024-05-13 一 | 9.80 | 9.89 | 9.59 | 9.84 | 9.50 | -3.03% | 1.76% | 89516 | 8614万 | 48.82 | 55.77 | -43.76 | 6 | 华宏科技 | 2024-05-10 五 | 10.28 | 10.28 | 9.89 | 10.39 | 9.86 | -3.79% | 2.07% | 105630 | 10583万 | 50.35 | 57.51 | -45.13 | 7 | 华宏科技 | 2024-05-09 四 | 10.11 | 10.27 | 10.28 | 10.45 | 10.08 | 0.10% | 2.67% | 135729 | 14028万 | 52.33 | 59.78 | -46.91 | 8 | 华宏科技 | 2024-05-08 三 | 10.09 | 10.04 | 10.27 | 10.49 | 10.01 | 2.29% | 4.10% | 208868 | 21408万 | 52.28 | 59.72 | -46.86 | 9 | 华宏科技 | 2024-05-07 二 | 10.02 | 10.14 | 10.04 | 10.13 | 9.86 | -0.99% | 3.07% | 156307 | 15608万 | 51.11 | 58.38 | -45.81 | 10 | 华宏科技 | 2024-05-06 一 | 10.44 | 10.74 | 10.14 | 10.51 | 9.98 | -5.59% | 5.27% | 268508 | 27246万 | 51.62 | 58.97 | -46.27 | 11 | 华宏科技 | 2024-04-30 二 | 10.19 | 10.10 | 10.74 | 10.83 | 9.77 | 6.34% | 6.34% | 322991 | 33082万 | 54.67 | 62.46 | -49.01 | 12 | 华宏科技 | 2024-04-29 一 | 9.65 | 9.18 | 10.10 | 10.10 | 9.63 | 10.02% | 1.82% | 92543 | 9232万 | 51.42 | 58.73 | -46.09 | 13 | 华宏科技 | 2024-04-26 五 | 9.46 | 9.38 | 9.18 | 9.46 | 8.80 | -2.13% | 2.97% | 150988 | 13720万 | 46.73 | 53.38 | -41.89 | 14 | 华宏科技 | 2024-04-25 四 | 9.43 | 9.43 | 9.38 | 9.51 | 9.25 | -0.53% | 1.39% | 70833 | 6654万 | 47.75 | 54.55 | -36.73 | 15 | 华宏科技 | 2024-04-24 三 | 9.15 | 9.18 | 9.43 | 9.45 | 9.13 | 2.72% | 1.37% | 69977 | 6532万 | 48.01 | 54.84 | -36.93 | 16 | 华宏科技 | 2024-04-23 二 | 9.25 | 9.30 | 9.18 | 9.41 | 9.14 | -1.29% | 1.29% | 65509 | 6042万 | 46.73 | 53.38 | -35.95 | 17 | 华宏科技 | 2024-04-22 一 | 9.44 | 9.50 | 9.30 | 9.64 | 9.20 | -2.11% | 1.83% | 93257 | 8749万 | 47.34 | 54.08 | -36.42 | 18 | 华宏科技 | 2024-04-19 五 | 9.49 | 9.40 | 9.50 | 9.96 | 9.30 | 1.06% | 2.69% | 136963 | 13072万 | 48.36 | 55.24 | -37.2 | 19 | 华宏科技 | 2024-04-18 四 | 9.26 | 9.30 | 9.40 | 9.61 | 8.97 | 1.08% | 3.41% | 173845 | 16237万 | 47.85 | 54.66 | -36.81 | 20 | 华宏科技 | 2024-04-17 三 | 8.60 | 9.16 | 9.30 | 9.48 | 8.60 | 1.53% | 3.97% | 201936 | 18691万 | 47.34 | 54.08 | -36.42 | 21 | 华宏科技 | 2024-04-16 二 | 9.74 | 10.18 | 9.16 | 9.74 | 9.16 | -10.02% | 2.18% | 110795 | 10376万 | 46.63 | 53.27 | -35.87 | 22 | 华宏科技 | 2024-04-15 一 | 10.99 | 11.31 | 10.18 | 11.31 | 10.18 | -9.99% | 5.40% | 274865 | 29202万 | 51.82 | 59.2 | -39.86 | 23 | 华宏科技 | 2024-04-12 五 | 11.99 | 11.59 | 11.31 | 12.28 | 11.29 | -2.42% | 4.77% | 242678 | 28647万 | 57.58 | 65.77 | -44.29 | 24 | 华宏科技 | 2024-04-11 四 | 11.52 | 11.63 | 11.59 | 12.25 | 11.48 | -0.34% | 2.55% | 129646 | 15174万 | 59 | 67.4 | -45.39 | 25 | 华宏科技 | 2024-04-10 三 | 11.68 | 11.94 | 11.63 | 12.01 | 11.48 | -2.60% | 2.69% | 136788 | 15997万 | 59.2 | 67.63 | -45.54 | 26 | 华宏科技 | 2024-04-09 二 | 11.95 | 12.19 | 11.94 | 12.18 | 11.66 | -2.05% | 3.17% | 161572 | 19128万 | 60.78 | 69.43 | -46.76 | 27 | 华宏科技 | 2024-04-08 一 | 11.90 | 11.91 | 12.19 | 12.49 | 11.65 | 2.35% | 4.58% | 233399 | 28089万 | 62.06 | 70.89 | -47.74 | 28 | 华宏科技 | 2024-04-03 三 | 11.88 | 12.00 | 11.91 | 13.05 | 11.59 | -0.75% | 6.40% | 325795 | 39672万 | 60.63 | 69.26 | -46.64 | 29 | 华宏科技 | 2024-04-02 二 | 11.22 | 11.40 | 12.00 | 12.18 | 11.12 | 5.26% | 6.67% | 339576 | 39725万 | 61.09 | 69.78 | -46.99 | 30 | 华宏科技 | 2024-04-01 一 | 11.44 | 11.44 | 11.40 | 11.57 | 11.08 | -0.35% | 4.95% | 267098 | 30236万 | 61.45 | 66.29 | -44.64 | 31 | 华宏科技 | 2024-03-29 五 | 10.59 | 10.40 | 11.44 | 11.44 | 10.45 | 10.00% | 4.73% | 254704 | 28280万 | 61.67 | 66.53 | -44.8 | 32 | 华宏科技 | 2024-03-28 四 | 10.25 | 10.30 | 10.40 | 10.71 | 10.18 | 0.97% | 2.00% | 107955 | 11307万 | 56.06 | 60.48 | -40.73 | 33 | 华宏科技 | 2024-03-27 三 | 10.55 | 10.77 | 10.30 | 10.67 | 10.26 | -4.36% | 2.23% | 120016 | 12560万 | 55.52 | 59.9 | -40.33 | 34 | 华宏科技 | 2024-03-26 二 | 10.87 | 10.88 | 10.77 | 11.09 | 10.46 | -1.01% | 3.11% | 167796 | 17973万 | 58.06 | 62.63 | -42.18 | 35 | 华宏科技 | 2024-03-25 一 | 11.23 | 11.28 | 10.88 | 11.58 | 10.85 | -3.55% | 4.22% | 227691 | 25396万 | 58.65 | 63.27 | -42.61 | 36 | 华宏科技 | 2024-03-22 五 | 10.80 | 11.14 | 11.28 | 11.47 | 10.75 | 1.26% | 6.17% | 332696 | 37118万 | 60.81 | 65.6 | -44.17 | 37 | 华宏科技 | 2024-03-21 四 | 10.91 | 11.35 | 11.14 | 11.37 | 10.52 | -1.85% | 7.73% | 416472 | 45400万 | 60.05 | 64.78 | -43.62 | 38 | 华宏科技 | 2024-03-20 三 | 10.72 | 11.00 | 11.35 | 11.81 | 10.56 | 3.18% | 9.73% | 524749 | 59167万 | 61.18 | 66 | -44.45 | 39 | 华宏科技 | 2024-03-19 二 | 10.09 | 10.64 | 11.00 | 11.70 | 9.80 | 3.38% | 11.79% | 635606 | 66948万 | 59.3 | 63.97 | -43.08 | 40 | 华宏科技 | 2024-03-18 一 | 10.95 | 10.11 | 10.64 | 11.12 | 10.31 | 5.24% | 12.81% | 690313 | 75217万 | 57.36 | 61.87 | -41.67 | 41 | 华宏科技 | 2024-03-15 五 | 9.01 | 9.19 | 10.11 | 10.11 | 8.88 | 10.01% | 7.70% | 415158 | 40265万 | 54.5 | 58.79 | -39.59 | 42 | 华宏科技 | 2024-03-14 四 | 8.95 | 8.35 | 9.19 | 9.19 | 8.69 | 10.06% | 6.21% | 334886 | 30309万 | 49.54 | 53.44 | -35.99 | 43 | 华宏科技 | 2024-03-08 五 | 8.01 | 8.08 | 8.11 | 8.21 | 7.96 | 0.37% | 1.10% | 59087 | 4777万 | 43.72 | 47.16 | -31.76 | 44 | 华宏科技 | 2024-03-07 四 | 8.22 | 8.02 | 8.08 | 8.37 | 8.08 | 0.75% | 1.45% | 78098 | 6418万 | 43.56 | 46.99 | -31.64 | 45 | 华宏科技 | 2024-03-06 三 | 7.99 | 7.99 | 8.02 | 8.17 | 7.88 | 0.38% | 0.97% | 52492 | 4211万 | 43.23 | 46.64 | -31.41 | 46 | 华宏科技 | 2024-03-05 二 | 8.14 | 8.18 | 7.99 | 8.14 | 7.94 | -2.32% | 1.31% | 70672 | 5673万 | 43.07 | 46.46 | -31.29 | 47 | 华宏科技 | 2024-03-04 一 | 8.22 | 8.21 | 8.18 | 8.33 | 8.01 | -0.37% | 1.42% | 76619 | 6257万 | 44.09 | 47.57 | -32.03 | 48 | 华宏科技 | 2024-03-01 五 | 8.23 | 8.23 | 8.21 | 8.49 | 8.03 | -0.24% | 1.69% | 91154 | 7485万 | 44.26 | 47.74 | -32.15 | 49 | 华宏科技 | 2024-02-29 四 | 7.85 | 7.93 | 8.23 | 8.25 | 7.81 | 3.78% | 1.75% | 94484 | 7650万 | 44.36 | 47.86 | -32.23 | 50 | 华宏科技 | 2024-02-28 三 | 8.54 | 8.54 | 7.93 | 8.89 | 7.91 | -7.14% | 2.09% | 112691 | 9495万 | 42.75 | 46.11 | -31.05 | 51 | 华宏科技 | 2024-02-27 二 | 8.25 | 8.32 | 8.54 | 8.55 | 8.19 | 2.64% | 1.33% | 71666 | 6041万 | 46.04 | 49.66 | -33.44 | 52 | 华宏科技 | 2024-02-26 一 | 8.33 | 8.09 | 8.32 | 8.52 | 8.14 | 2.84% | 1.78% | 95832 | 7973万 | 44.85 | 48.38 | -32.58 | 53 | 华宏科技 | 2024-02-23 五 | 7.70 | 7.67 | 8.09 | 8.10 | 7.70 | 5.48% | 1.76% | 94648 | 7466万 | 43.61 | 47.05 | -31.68 | 54 | 华宏科技 | 2024-02-22 四 | 7.54 | 7.44 | 7.67 | 7.68 | 7.38 | 3.09% | 1.46% | 78485 | 5939万 | 41.35 | 44.6 | -30.04 | 55 | 华宏科技 | 2024-02-21 三 | 7.39 | 7.36 | 7.44 | 7.71 | 7.26 | 1.09% | 1.64% | 88280 | 6640万 | 40.11 | 43.27 | -29.13 | 56 | 华宏科技 | 2024-02-20 二 | 7.17 | 7.16 | 7.36 | 7.39 | 7.08 | 2.79% | 1.84% | 99057 | 7187万 | 39.67 | 42.8 | -28.82 | 57 | 华宏科技 | 2024-02-19 一 | 7.25 | 7.16 | 7.16 | 7.44 | 6.97 | 0.00% | 2.29% | 123612 | 8900万 | 38.6 | 41.64 | -28.04 | 58 | 华宏科技 | 2024-02-08 四 | 6.65 | 6.67 | 7.16 | 7.26 | 6.65 | 7.35% | 2.83% | 152287 | 10718万 | 38.6 | 41.64 | -28.04 | 59 | 华宏科技 | 2024-02-07 三 | 6.30 | 6.28 | 6.67 | 6.77 | 6.12 | 6.21% | 4.00% | 215394 | 14083万 | 35.95 | 38.79 | -26.12 | 60 | 华宏科技 | 2024-02-06 二 | 6.37 | 6.91 | 6.28 | 6.91 | 6.22 | -9.12% | 4.86% | 262180 | 16500万 | 33.85 | 36.52 | -24.59 | 61 | 华宏科技 | 2024-02-05 一 | 7.63 | 7.68 | 6.91 | 7.63 | 6.91 | -10.03% | 2.04% | 109966 | 7677万 | 37.25 | 40.18 | -27.06 | 62 | 华宏科技 | 2024-02-02 五 | 8.34 | 8.37 | 7.68 | 8.65 | 7.53 | -8.24% | 2.66% | 143491 | 11382万 | 41.4 | 44.66 | -30.07 | 63 | 华宏科技 | 2024-02-01 四 | 8.62 | 8.78 | 8.37 | 8.70 | 8.24 | -4.67% | 2.36% | 127170 | 10730万 | 45.12 | 48.67 | -32.78 | 64 | 华宏科技 | 2024-01-31 三 | 9.60 | 9.71 | 8.78 | 9.70 | 8.75 | -9.58% | 2.48% | 133756 | 12091万 | 47.33 | 51.06 | -34.38 | 65 | 华宏科技 | 2024-01-30 二 | 9.90 | 9.92 | 9.71 | 10.02 | 9.60 | -2.12% | 1.05% | 56634 | 5585万 | 52.34 | 56.47 | -38.02 | 66 | 华宏科技 | 2024-01-29 一 | 10.50 | 10.56 | 9.92 | 10.61 | 9.80 | -6.06% | 1.15% | 61919 | 6264万 | 53.47 | 57.69 | -38.85 | 67 | 华宏科技 | 2024-01-26 五 | 10.40 | 10.41 | 10.56 | 10.67 | 10.29 | 1.44% | 1.17% | 62956 | 6647万 | 56.92 | 61.41 | -41.35 | 68 | 华宏科技 | 2024-01-25 四 | 9.99 | 10.00 | 10.41 | 10.45 | 9.80 | 4.10% | 1.53% | 82569 | 8380万 | 56.12 | 60.54 | -40.77 | 69 | 华宏科技 | 2024-01-24 三 | 9.59 | 9.64 | 10.00 | 10.00 | 9.41 | 3.73% | 1.81% | 97339 | 9447万 | 53.91 | 58.15 | -39.16 | 70 | 华宏科技 | 2024-01-23 二 | 9.10 | 9.39 | 9.64 | 9.75 | 9.10 | 2.66% | 1.81% | 97453 | 9257万 | 51.96 | 56.06 | -37.75 | 71 | 华宏科技 | 2024-01-22 一 | 10.48 | 10.43 | 9.39 | 10.65 | 9.39 | -9.97% | 2.85% | 153447 | 15131万 | 50.62 | 54.6 | -36.77 | 72 | 华宏科技 | 2024-01-19 五 | 10.49 | 10.56 | 10.43 | 10.69 | 10.37 | -1.23% | 1.07% | 57942 | 6102万 | 56.22 | 60.65 | -40.84 | 73 | 华宏科技 | 2024-01-18 四 | 10.83 | 10.89 | 10.56 | 10.88 | 10.21 | -3.03% | 1.88% | 101541 | 10636万 | 56.92 | 61.41 | -41.35 | 74 | 华宏科技 | 2024-01-17 三 | 10.96 | 11.06 | 10.89 | 11.15 | 10.88 | -1.54% | 0.76% | 40976 | 4514万 | 58.7 | 63.33 | -42.65 | 75 | 华宏科技 | 2024-01-16 二 | 11.24 | 11.24 | 11.06 | 11.26 | 10.94 | -1.60% | 0.96% | 51991 | 5732万 | 59.62 | 64.32 | -43.31 | 76 | 华宏科技 | 2024-01-15 一 | 11.13 | 11.26 | 11.24 | 11.35 | 11.05 | -0.18% | 0.88% | 47601 | 5340万 | 60.59 | 65.36 | -44.02 | 77 | 华宏科技 | 2024-01-12 五 | 11.33 | 11.29 | 11.26 | 11.33 | 11.13 | -0.27% | 0.90% | 48585 | 5455万 | 60.7 | 65.48 | -44.09 | 78 | 华宏科技 | 2024-01-11 四 | 10.80 | 10.80 | 11.29 | 11.30 | 10.74 | 4.54% | 1.60% | 86400 | 9563万 | 60.86 | 65.65 | -44.21 | 79 | 华宏科技 | 2024-01-10 三 | 10.75 | 10.80 | 10.80 | 10.97 | 10.64 | 0.00% | 1.09% | 58539 | 6340万 | 58.22 | 62.8 | -42.29 | 80 | 华宏科技 | 2024-01-09 二 | 10.68 | 10.76 | 10.80 | 10.99 | 10.58 | 0.37% | 1.20% | 64709 | 6984万 | 58.22 | 62.8 | -42.29 | 81 | 华宏科技 | 2024-01-08 一 | 11.33 | 11.38 | 10.76 | 11.40 | 10.71 | -5.45% | 2.00% | 107833 | 11784万 | 58 | 62.57 | -42.14 | 82 | 华宏科技 | 2024-01-05 五 | 11.38 | 11.40 | 11.38 | 11.56 | 11.30 | -0.18% | 1.85% | 99902 | 11406万 | 61.34 | 66.18 | -44.56 | 83 | 华宏科技 | 2024-01-04 四 | 11.31 | 11.38 | 11.40 | 11.45 | 11.25 | 0.18% | 0.83% | 44887 | 5098万 | 61.45 | 66.29 | -44.64 | 84 | 华宏科技 | 2024-01-03 三 | 11.41 | 11.41 | 11.38 | 11.46 | 11.26 | -0.26% | 1.09% | 58527 | 6642万 | 61.34 | 66.18 | -44.56 | 85 | 华宏科技 | 2024-01-02 二 | 11.37 | 11.30 | 11.41 | 11.56 | 11.19 | 0.97% | 2.24% | 120770 | 13726万 | 61.51 | 66.35 | -44.68 | 86 | 华宏科技 | 2023-12-29 五 | 10.74 | 10.75 | 11.30 | 11.33 | 10.66 | 5.12% | 3.04% | 163944 | 18127万 | 60.91 | 65.71 | -44.25 | 87 | 华宏科技 | 2023-12-28 四 | 10.66 | 10.62 | 10.75 | 10.81 | 10.49 | 1.22% | 1.98% | 106667 | 11407万 | 57.95 | 62.51 | -42.1 | 88 | 华宏科技 | 2023-12-27 三 | 10.74 | 10.76 | 10.62 | 10.75 | 10.55 | -1.30% | 1.05% | 56548 | 6024万 | 57.25 | 61.76 | -41.59 | 89 | 华宏科技 | 2023-12-26 二 | 10.85 | 10.83 | 10.76 | 10.85 | 10.65 | -0.65% | 0.70% | 35095 | 3764万 | 53.66 | 62.57 | -42.14 | 90 | 华宏科技 | 2023-12-25 一 | 10.79 | 10.86 | 10.83 | 10.88 | 10.70 | -0.28% | 0.95% | 47312 | 5098万 | 54.01 | 62.98 | -42.41 | 91 | 华宏科技 | 2023-12-22 五 | 10.90 | 10.91 | 10.86 | 11.02 | 10.72 | -0.46% | 0.95% | 47207 | 5123万 | 54.16 | 63.15 | -42.53 | 92 | 华宏科技 | 2023-12-21 四 | 10.70 | 10.79 | 10.91 | 10.96 | 10.58 | 1.11% | 1.13% | 56499 | 6108万 | 54.41 | 63.44 | -42.72 | 93 | 华宏科技 | 2023-12-20 三 | 10.88 | 10.82 | 10.79 | 10.88 | 10.73 | -0.28% | 0.70% | 34749 | 3748万 | 53.81 | 62.75 | -42.25 | 94 | 华宏科技 | 2023-12-19 二 | 10.88 | 10.82 | 10.82 | 10.95 | 10.70 | 0.00% | 1.02% | 50958 | 5504万 | 53.96 | 62.92 | -42.37 | 95 | 华宏科技 | 2023-12-18 一 | 10.82 | 10.86 | 10.82 | 11.08 | 10.75 | -0.37% | 1.82% | 90972 | 9896万 | 53.96 | 62.92 | -42.37 | 96 | 华宏科技 | 2023-12-15 五 | 10.81 | 10.81 | 10.86 | 10.92 | 10.69 | 0.46% | 1.01% | 50487 | 5460万 | 54.16 | 63.15 | -42.53 | 97 | 华宏科技 | 2023-12-14 四 | 10.89 | 10.77 | 10.81 | 11.01 | 10.75 | 0.37% | 0.91% | 45497 | 4944万 | 53.91 | 62.86 | -42.33 | 98 | 华宏科技 | 2023-12-13 三 | 10.85 | 10.75 | 10.77 | 11.03 | 10.67 | 0.19% | 1.42% | 70617 | 7668万 | 53.71 | 62.63 | -42.18 | 99 | 华宏科技 | 2023-12-12 二 | 10.74 | 10.70 | 10.75 | 10.78 | 10.60 | 0.47% | 1.16% | 57958 | 6195万 | 53.61 | 62.51 | -42.1 | 100 | 华宏科技 | 2023-12-11 一 | 10.74 | 10.74 | 10.70 | 10.74 | 10.58 | -0.37% | 1.66% | 83025 | 8844万 | 53.36 | 62.22 | -41.9 | 101 | 华宏科技 | 2023-12-08 五 | 10.90 | 10.95 | 10.74 | 10.95 | 10.60 | -1.92% | 1.29% | 64552 | 6953万 | 53.56 | 62.46 | -42.06 | 102 | 华宏科技 | 2023-12-07 四 | 10.90 | 10.99 | 10.95 | 11.05 | 10.84 | -0.36% | 1.02% | 50768 | 5541万 | 54.6 | 63.68 | -42.88 | 103 | 华宏科技 | 2023-12-06 三 | 11.01 | 11.02 | 10.99 | 11.25 | 10.91 | -0.27% | 1.56% | 77774 | 8616万 | 54.8 | 63.91 | -43.04 | 104 | 华宏科技 | 2023-12-05 二 | 11.00 | 11.06 | 11.02 | 11.22 | 10.90 | -0.36% | 1.31% | 65449 | 7239万 | 54.95 | 64.08 | -43.15 | 105 | 华宏科技 | 2023-12-04 一 | 10.94 | 10.85 | 11.06 | 11.19 | 10.84 | 1.94% | 1.55% | 77154 | 8528万 | 55.15 | 64.32 | -43.31 | 106 | 华宏科技 | 2023-12-01 五 | 10.75 | 10.78 | 10.85 | 11.02 | 10.65 | 0.65% | 1.15% | 57467 | 6212万 | 54.11 | 63.1 | -42.49 | 107 | 华宏科技 | 2023-11-30 四 | 10.88 | 10.88 | 10.78 | 10.91 | 10.67 | -0.92% | 0.80% | 39871 | 4299万 | 53.76 | 62.69 | -42.21 | 108 | 华宏科技 | 2023-11-29 三 | 10.79 | 10.79 | 10.88 | 11.06 | 10.70 | 0.83% | 1.14% | 56789 | 6212万 | 54.26 | 63.27 | -42.61 | 109 | 华宏科技 | 2023-11-28 二 | 10.68 | 10.76 | 10.79 | 10.83 | 10.62 | 0.28% | 0.78% | 38942 | 4190万 | 53.81 | 62.75 | -42.25 | 110 | 华宏科技 | 2023-11-27 一 | 10.63 | 10.73 | 10.76 | 10.83 | 10.63 | 0.28% | 1.15% | 57203 | 6139万 | 53.66 | 62.57 | -42.14 | 111 | 华宏科技 | 2023-11-24 五 | 10.78 | 10.80 | 10.73 | 10.80 | 10.63 | -0.65% | 1.14% | 56781 | 6081万 | 53.51 | 62.4 | -42.02 | 112 | 华宏科技 | 2023-11-23 四 | 10.61 | 10.71 | 10.80 | 10.85 | 10.61 | 0.84% | 0.88% | 43913 | 4730万 | 53.86 | 62.8 | -42.29 | 113 | 华宏科技 | 2023-11-22 三 | 10.60 | 10.76 | 10.71 | 10.78 | 10.52 | -0.46% | 1.29% | 64159 | 6845万 | 53.41 | 62.28 | -41.94 | 114 | 华宏科技 | 2023-11-21 二 | 10.68 | 10.68 | 10.76 | 10.79 | 10.67 | 0.75% | 1.35% | 67468 | 7243万 | 53.66 | 62.57 | -42.14 | 115 | 华宏科技 | 2023-11-20 一 | 10.68 | 10.62 | 10.68 | 10.76 | 10.53 | 0.56% | 1.07% | 53440 | 5686万 | 53.26 | 62.11 | -41.82 | 116 | 华宏科技 | 2023-11-17 五 | 10.36 | 10.40 | 10.62 | 10.66 | 10.33 | 2.12% | 1.39% | 69297 | 7315万 | 52.96 | 61.76 | -41.59 | 117 | 华宏科技 | 2023-11-16 四 | 10.67 | 10.65 | 10.40 | 10.67 | 10.39 | -2.35% | 1.57% | 78125 | 8201万 | 51.86 | 60.48 | -40.73 | 118 | 华宏科技 | 2023-11-15 三 | 10.26 | 10.24 | 10.65 | 10.68 | 10.25 | 4.00% | 2.03% | 101430 | 10706万 | 53.11 | 61.93 | -41.71 | 119 | 华宏科技 | 2023-11-14 二 | 10.15 | 10.14 | 10.24 | 10.25 | 10.10 | 0.99% | 0.85% | 42161 | 4296万 | 51.06 | 59.55 | -40.1 | 120 | 华宏科技 | 2023-11-13 一 | 10.05 | 10.10 | 10.14 | 10.19 | 10.05 | 0.40% | 0.78% | 38992 | 3944万 | 50.57 | 58.97 | -39.71 | 121 | 华宏科技 | 2023-11-10 五 | 10.15 | 10.15 | 10.10 | 10.19 | 10.02 | -0.49% | 0.55% | 27505 | 2779万 | 50.37 | 58.73 | -39.55 | 122 | 华宏科技 | 2023-11-09 四 | 10.15 | 10.18 | 10.15 | 10.29 | 10.11 | -0.29% | 0.67% | 33198 | 3388万 | 50.62 | 59.02 | -39.75 | 123 | 华宏科技 | 2023-11-08 三 | 10.17 | 10.18 | 10.18 | 10.25 | 10.12 | 0.00% | 0.72% | 35888 | 3650万 | 50.76 | 59.2 | -39.86 | 124 | 华宏科技 | 2023-11-07 二 | 10.19 | 10.14 | 10.18 | 10.22 | 10.09 | 0.39% | 0.90% | 45101 | 4587万 | 50.76 | 59.2 | -39.86 | 125 | 华宏科技 | 2023-11-06 一 | 10.00 | 10.00 | 10.14 | 10.18 | 10.00 | 1.40% | 1.13% | 56464 | 5712万 | 50.57 | 58.97 | -39.71 | 126 | 华宏科技 | 2023-11-03 五 | 9.71 | 9.72 | 10.00 | 10.09 | 9.70 | 2.88% | 1.38% | 68638 | 6843万 | 49.87 | 58.15 | -39.16 | 127 | 华宏科技 | 2023-11-02 四 | 9.84 | 9.80 | 9.72 | 9.85 | 9.70 | -0.82% | 0.77% | 38628 | 3765万 | 48.47 | 56.52 | -38.06 | 128 | 华宏科技 | 2023-11-01 三 | 9.72 | 9.71 | 9.80 | 9.85 | 9.70 | 0.93% | 0.80% | 39711 | 3881万 | 48.87 | 56.99 | -38.38 | 129 | 华宏科技 | 2023-10-31 二 | 9.66 | 9.66 | 9.71 | 9.78 | 9.63 | 0.52% | 0.83% | 41608 | 4040万 | 48.42 | 56.47 | -38.02 | 130 | 华宏科技 | 2023-10-30 一 | 9.57 | 9.57 | 9.66 | 9.71 | 9.43 | 0.94% | 1.58% | 78824 | 7585万 | 48.17 | 56.17 | -37.83 | 131 | 华宏科技 | 2023-10-27 五 | 9.25 | 9.05 | 9.57 | 9.69 | 9.18 | 5.75% | 2.66% | 132773 | 12576万 | 47.72 | 55.65 | -37.48 | 132 | 华宏科技 | 2023-10-26 四 | 9.02 | 9.09 | 9.05 | 9.10 | 8.74 | -0.44% | 1.06% | 52924 | 4725万 | 45.13 | 52.63 | -31.61 | 133 | 华宏科技 | 2023-10-25 三 | 8.90 | 8.85 | 9.09 | 9.10 | 8.85 | 2.71% | 1.05% | 52334 | 4730万 | 45.33 | 52.86 | -31.75 | 134 | 华宏科技 | 2023-10-24 二 | 8.65 | 8.60 | 8.85 | 8.91 | 8.60 | 2.91% | 1.09% | 54275 | 4764万 | 44.13 | 51.46 | -30.91 | 135 | 华宏科技 | 2023-10-23 一 | 8.91 | 8.91 | 8.60 | 8.96 | 8.55 | -3.48% | 0.90% | 45115 | 3930万 | 42.89 | 50.01 | -30.04 | 136 | 华宏科技 | 2023-10-20 五 | 8.90 | 8.97 | 8.91 | 9.10 | 8.87 | -0.67% | 0.64% | 31851 | 2860万 | 44.43 | 51.81 | -31.12 | 137 | 华宏科技 | 2023-10-19 四 | 9.02 | 8.94 | 8.97 | 9.19 | 8.94 | 0.34% | 0.98% | 49037 | 4436万 | 44.73 | 52.16 | -31.33 | 138 | 华宏科技 | 2023-10-18 三 | 9.15 | 9.14 | 8.94 | 9.15 | 8.93 | -2.19% | 0.72% | 36003 | 3253万 | 44.58 | 51.99 | -31.23 | 139 | 华宏科技 | 2023-10-17 二 | 9.11 | 9.12 | 9.14 | 9.19 | 8.96 | 0.22% | 0.95% | 47559 | 4326万 | 45.58 | 53.15 | -31.93 | 140 | 华宏科技 | 2023-10-16 一 | 9.35 | 9.38 | 9.12 | 9.35 | 9.06 | -2.77% | 1.12% | 55721 | 5099万 | 45.48 | 53.03 | -31.86 | 141 | 华宏科技 | 2023-10-13 五 | 9.51 | 9.56 | 9.38 | 9.54 | 9.20 | -1.88% | 1.43% | 71372 | 6647万 | 46.78 | 54.55 | -32.76 | 142 | 华宏科技 | 2023-10-12 四 | 9.40 | 9.36 | 9.56 | 9.58 | 9.34 | 2.14% | 0.95% | 47390 | 4508万 | 47.67 | 55.59 | -33.39 | 143 | 华宏科技 | 2023-10-11 三 | 9.46 | 9.41 | 9.36 | 9.50 | 9.31 | -0.53% | 0.87% | 43197 | 4064万 | 46.68 | 54.43 | -32.69 | 144 | 华宏科技 | 2023-10-10 二 | 9.46 | 9.39 | 9.41 | 9.65 | 9.37 | 0.21% | 1.07% | 53153 | 5048万 | 46.92 | 54.72 | -32.87 | 145 | 华宏科技 | 2023-10-09 一 | 9.32 | 9.36 | 9.39 | 9.62 | 9.29 | 0.32% | 0.95% | 47230 | 4467万 | 46.83 | 54.6 | -32.8 | 146 | 华宏科技 | 2023-09-28 四 | 9.33 | 9.27 | 9.36 | 9.46 | 9.30 | 0.97% | 0.57% | 28486 | 2670万 | 46.68 | 54.43 | -32.69 | 147 | 华宏科技 | 2023-09-27 三 | 9.26 | 9.24 | 9.27 | 9.47 | 9.13 | 0.32% | 0.65% | 32653 | 3049万 | 46.23 | 53.91 | -32.38 | 148 | 华宏科技 | 2023-09-26 二 | 9.31 | 9.40 | 9.24 | 9.40 | 9.21 | -1.70% | 0.73% | 36308 | 3373万 | 46.08 | 53.73 | -32.27 | 149 | 华宏科技 | 2023-09-25 一 | 9.47 | 9.55 | 9.40 | 9.56 | 9.36 | -1.57% | 0.61% | 30219 | 2853万 | 46.88 | 54.66 | -32.83 | 150 | 华宏科技 | 2023-09-22 五 | 9.44 | 9.36 | 9.55 | 9.56 | 9.28 | 2.03% | 0.60% | 29896 | 2817万 | 47.62 | 55.54 | -33.36 | 151 | 华宏科技 | 2023-09-21 四 | 9.50 | 9.50 | 9.36 | 9.52 | 9.34 | -1.47% | 0.57% | 28275 | 2663万 | 46.68 | 54.43 | -32.69 | 152 | 华宏科技 | 2023-09-20 三 | 9.55 | 9.59 | 9.50 | 9.64 | 9.50 | -0.94% | 0.55% | 27518 | 2633万 | 47.38 | 55.24 | -33.18 | 153 | 华宏科技 | 2023-09-19 二 | 9.89 | 9.92 | 9.59 | 9.94 | 9.57 | -3.33% | 0.83% | 41338 | 3993万 | 47.82 | 55.77 | -33.5 | 154 | 华宏科技 | 2023-09-18 一 | 9.80 | 9.79 | 9.92 | 10.05 | 9.71 | 1.33% | 0.93% | 46223 | 4593万 | 49.47 | 57.69 | -34.65 | 155 | 华宏科技 | 2023-09-15 五 | 9.76 | 9.75 | 9.79 | 9.87 | 9.64 | 0.41% | 0.70% | 34863 | 3395万 | 48.82 | 56.93 | -34.2 | 156 | 华宏科技 | 2023-09-14 四 | 9.86 | 9.91 | 9.75 | 9.90 | 9.70 | -1.61% | 0.60% | 29757 | 2907万 | 48.62 | 56.7 | -34.06 | 157 | 华宏科技 | 2023-09-13 三 | 10.10 | 10.05 | 9.91 | 10.11 | 9.85 | -1.39% | 0.52% | 25721 | 2559万 | 49.42 | 57.63 | -34.61 | 158 | 华宏科技 | 2023-09-12 二 | 10.05 | 10.07 | 10.05 | 10.15 | 9.96 | -0.20% | 0.82% | 41011 | 4120万 | 50.12 | 58.44 | -35.1 | 159 | 华宏科技 | 2023-09-11 一 | 9.83 | 9.80 | 10.07 | 10.14 | 9.79 | 2.76% | 1.13% | 56543 | 5677万 | 50.22 | 58.56 | -35.17 | 160 | 华宏科技 | 2023-09-08 五 | 9.78 | 9.88 | 9.80 | 9.92 | 9.74 | -0.81% | 0.46% | 23172 | 2273万 | 48.87 | 56.99 | -34.23 | 161 | 华宏科技 | 2023-09-07 四 | 10.19 | 10.16 | 9.88 | 10.21 | 9.86 | -2.76% | 0.89% | 44445 | 4446万 | 49.27 | 57.45 | -34.51 | 162 | 华宏科技 | 2023-09-06 三 | 10.00 | 10.00 | 10.16 | 10.20 | 9.90 | 1.60% | 1.08% | 53955 | 5445万 | 50.67 | 59.08 | -35.49 | 163 | 华宏科技 | 2023-09-05 二 | 9.97 | 10.02 | 10.00 | 10.02 | 9.83 | -0.20% | 0.97% | 48179 | 4787万 | 49.87 | 58.15 | -34.93 | 164 | 华宏科技 | 2023-09-04 一 | 9.83 | 9.73 | 10.02 | 10.03 | 9.72 | 2.98% | 1.15% | 57401 | 5711万 | 49.97 | 58.27 | -35 | 165 | 华宏科技 | 2023-09-01 五 | 9.72 | 9.73 | 9.73 | 9.88 | 9.66 | 0.00% | 0.49% | 24276 | 2364万 | 48.52 | 56.58 | -33.99 | 166 | 华宏科技 | 2023-08-31 四 | 9.83 | 9.83 | 9.73 | 9.87 | 9.70 | -1.02% | 0.62% | 31115 | 3037万 | 48.52 | 56.58 | -33.99 | 167 | 华宏科技 | 2023-08-30 三 | 9.90 | 9.84 | 9.83 | 10.01 | 9.78 | -0.10% | 0.94% | 46987 | 4644万 | 49.02 | 57.16 | -34.34 | 168 | 华宏科技 | 2023-08-29 二 | 9.65 | 9.58 | 9.84 | 9.88 | 9.56 | 2.71% | 1.20% | 59691 | 5837万 | 49.07 | 57.22 | -34.37 | 169 | 华宏科技 | 2023-08-28 一 | 9.99 | 9.54 | 9.58 | 10.20 | 9.56 | 0.42% | 1.54% | 76632 | 7566万 | 47.77 | 55.71 | -33.46 | 170 | 华宏科技 | 2023-08-25 五 | 9.49 | 9.53 | 9.54 | 9.73 | 9.42 | 0.10% | 0.83% | 41297 | 3965万 | 47.58 | 55.48 | -33.32 | 171 | 华宏科技 | 2023-08-23 三 | 9.69 | 9.66 | 9.43 | 9.69 | 9.42 | -2.38% | 0.74% | 37085 | 3542万 | 47.03 | 54.84 | 58.75 | 172 | 华宏科技 | 2023-08-22 二 | 9.84 | 9.83 | 9.66 | 9.96 | 9.50 | -1.73% | 1.09% | 54327 | 5238万 | 48.17 | 56.17 | 60.19 |
|
行情刷新 | 流通股东
|