| 股票名称 | 代码 002674 | 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 | 兴业科技 | 2024-05-10 五 | 12.51 | 12.59 | 12.59 | 12.70 | 12.51 | 0.00% | 0.42% | 12233 | 1544万 | 36.37 | 36.75 | 19.08 | 2 | 兴业科技 | 2024-05-09 四 | 12.47 | 12.49 | 12.59 | 12.61 | 12.41 | 0.80% | 0.52% | 15013 | 1882万 | 36.37 | 36.75 | 19.08 | 3 | 兴业科技 | 2024-05-08 三 | 12.74 | 12.70 | 12.49 | 12.80 | 12.45 | -1.65% | 0.88% | 25505 | 3205万 | 36.08 | 36.45 | 18.93 | 4 | 兴业科技 | 2024-05-07 二 | 12.78 | 12.79 | 12.70 | 12.98 | 12.55 | -0.70% | 0.81% | 23365 | 2966万 | 36.69 | 37.07 | 19.25 | 5 | 兴业科技 | 2024-05-06 一 | 13.00 | 12.78 | 12.79 | 13.02 | 12.51 | 0.08% | 1.21% | 34966 | 4435万 | 36.95 | 37.33 | 19.39 | 6 | 兴业科技 | 2024-04-30 二 | 12.44 | 12.41 | 12.78 | 12.98 | 12.32 | 2.98% | 1.23% | 35589 | 4544万 | 36.92 | 37.3 | 19.37 | 7 | 兴业科技 | 2024-04-29 一 | 12.35 | 12.25 | 12.41 | 12.47 | 12.16 | 1.31% | 0.75% | 21550 | 2672万 | 35.85 | 36.22 | 18.81 | 8 | 兴业科技 | 2024-04-26 五 | 12.16 | 12.20 | 12.25 | 12.28 | 12.02 | 0.41% | 0.54% | 15705 | 1911万 | 35.39 | 35.75 | 18.57 | 9 | 兴业科技 | 2024-04-25 四 | 12.10 | 12.22 | 12.20 | 12.35 | 12.08 | -0.16% | 0.62% | 17997 | 2203万 | 35.24 | 35.61 | 18.49 | 10 | 兴业科技 | 2024-04-24 三 | 12.00 | 12.15 | 12.22 | 12.32 | 11.85 | 0.58% | 0.98% | 28242 | 3403万 | 35.3 | 35.67 | 18.52 | 11 | 兴业科技 | 2024-04-23 二 | 12.21 | 12.20 | 12.15 | 12.37 | 12.02 | -0.41% | 1.17% | 33778 | 4131万 | 35.1 | 35.46 | 18.42 | 12 | 兴业科技 | 2024-04-22 一 | 12.18 | 12.23 | 12.20 | 12.35 | 11.86 | -0.25% | 0.94% | 27266 | 3302万 | 35.24 | 35.61 | 18.51 | 13 | 兴业科技 | 2024-04-19 五 | 11.93 | 11.89 | 12.23 | 12.23 | 11.67 | 2.86% | 0.97% | 28028 | 3388万 | 35.33 | 35.69 | 18.55 | 14 | 兴业科技 | 2024-04-18 四 | 11.74 | 11.77 | 11.89 | 11.97 | 11.50 | 1.02% | 0.92% | 26464 | 3127万 | 34.35 | 34.7 | 18.04 | 15 | 兴业科技 | 2024-04-17 三 | 11.00 | 10.96 | 11.77 | 11.90 | 11.00 | 7.39% | 1.02% | 29327 | 3381万 | 34 | 34.35 | 17.86 | 16 | 兴业科技 | 2024-04-16 二 | 11.57 | 11.51 | 10.96 | 11.68 | 10.92 | -4.78% | 1.05% | 30298 | 3387万 | 31.66 | 31.99 | 16.63 | 17 | 兴业科技 | 2024-04-15 一 | 11.86 | 11.97 | 11.51 | 12.21 | 11.42 | -3.84% | 1.36% | 39288 | 4596万 | 33.25 | 33.59 | 17.46 | 18 | 兴业科技 | 2024-04-12 五 | 11.90 | 11.42 | 11.97 | 12.10 | 11.56 | 4.82% | 1.78% | 51282 | 6079万 | 34.58 | 34.94 | 18.16 | 19 | 兴业科技 | 2024-04-11 四 | 11.47 | 11.47 | 11.42 | 11.57 | 11.29 | -0.44% | 0.34% | 9734 | 1119万 | 32.99 | 33.33 | 17.32 | 20 | 兴业科技 | 2024-04-10 三 | 11.60 | 11.60 | 11.47 | 11.65 | 11.35 | -1.12% | 0.49% | 14079 | 1617万 | 33.13 | 33.48 | 17.4 | 21 | 兴业科技 | 2024-04-09 二 | 11.36 | 11.46 | 11.60 | 11.61 | 11.36 | 1.22% | 0.33% | 9569 | 1104万 | 33.51 | 33.86 | 17.6 | 22 | 兴业科技 | 2024-04-08 一 | 11.63 | 11.59 | 11.46 | 11.67 | 11.43 | -1.12% | 0.43% | 12556 | 1451万 | 33.1 | 33.45 | 17.39 | 23 | 兴业科技 | 2024-04-03 三 | 11.46 | 11.53 | 11.59 | 11.62 | 11.42 | 0.52% | 0.59% | 16907 | 1951万 | 33.48 | 33.83 | 17.58 | 24 | 兴业科技 | 2024-04-02 二 | 11.33 | 11.36 | 11.53 | 11.55 | 11.29 | 1.50% | 0.68% | 19518 | 2242万 | 33.31 | 33.65 | 17.49 | 25 | 兴业科技 | 2024-04-01 一 | 11.16 | 11.13 | 11.36 | 11.37 | 11.10 | 2.07% | 0.70% | 20159 | 2261万 | 32.82 | 33.16 | 17.23 | 26 | 兴业科技 | 2024-03-29 五 | 11.06 | 10.93 | 11.13 | 11.14 | 10.88 | 1.83% | 0.48% | 13883 | 1533万 | 32.15 | 32.48 | 16.88 | 27 | 兴业科技 | 2024-03-28 四 | 10.79 | 10.79 | 10.93 | 11.10 | 10.79 | 1.30% | 0.48% | 13745 | 1505万 | 31.57 | 31.9 | 16.58 | 28 | 兴业科技 | 2024-03-27 三 | 11.11 | 11.11 | 10.79 | 11.19 | 10.79 | -2.88% | 0.50% | 14443 | 1583万 | 31.17 | 31.49 | 16.37 | 29 | 兴业科技 | 2024-03-26 二 | 11.15 | 11.18 | 11.11 | 11.25 | 10.90 | -0.63% | 0.53% | 15375 | 1700万 | 32.09 | 32.43 | 16.85 | 30 | 兴业科技 | 2024-03-25 一 | 11.32 | 11.32 | 11.18 | 11.45 | 11.17 | -1.24% | 0.56% | 16090 | 1816万 | 32.3 | 32.63 | 16.96 | 31 | 兴业科技 | 2024-03-22 五 | 11.50 | 11.49 | 11.32 | 11.52 | 11.19 | -1.48% | 0.50% | 14555 | 1648万 | 32.7 | 33.04 | 17.17 | 32 | 兴业科技 | 2024-03-21 四 | 11.30 | 11.28 | 11.49 | 11.57 | 11.27 | 1.86% | 0.82% | 23777 | 2717万 | 33.19 | 33.54 | 17.43 | 33 | 兴业科技 | 2024-03-20 三 | 11.20 | 11.21 | 11.28 | 11.39 | 11.12 | 0.62% | 0.82% | 23662 | 2662万 | 32.58 | 32.92 | 17.11 | 34 | 兴业科技 | 2024-03-19 二 | 11.25 | 11.21 | 11.21 | 11.26 | 11.07 | 0.00% | 0.50% | 14456 | 1618万 | 32.38 | 32.72 | 17.01 | 35 | 兴业科技 | 2024-03-18 一 | 11.16 | 11.16 | 11.21 | 11.25 | 11.03 | 0.45% | 0.59% | 17034 | 1896万 | 32.38 | 32.72 | 17.01 | 36 | 兴业科技 | 2024-03-15 五 | 11.01 | 11.02 | 11.16 | 11.16 | 10.92 | 1.27% | 0.49% | 14283 | 1580万 | 32.24 | 32.57 | 16.93 | 37 | 兴业科技 | 2024-03-14 四 | 11.57 | 11.49 | 11.02 | 11.60 | 10.92 | -4.09% | 1.11% | 31924 | 3557万 | 31.83 | 32.16 | 16.72 | 38 | 兴业科技 | 2024-03-08 五 | 10.75 | 10.76 | 10.80 | 10.93 | 10.66 | 0.37% | 0.52% | 15105 | 1632万 | 31.2 | 31.52 | 16.38 | 39 | 兴业科技 | 2024-03-07 四 | 10.79 | 10.74 | 10.76 | 11.04 | 10.59 | 0.19% | 0.76% | 21994 | 2390万 | 31.08 | 31.4 | 16.32 | 40 | 兴业科技 | 2024-03-06 三 | 10.52 | 10.58 | 10.74 | 10.84 | 10.52 | 1.51% | 0.57% | 16399 | 1758万 | 31.02 | 31.35 | 16.29 | 41 | 兴业科技 | 2024-03-05 二 | 10.84 | 10.90 | 10.58 | 10.84 | 10.55 | -2.94% | 1.10% | 31723 | 3379万 | 30.56 | 30.88 | 16.05 | 42 | 兴业科技 | 2024-03-04 一 | 10.63 | 10.64 | 10.90 | 10.95 | 10.42 | 2.44% | 0.83% | 24055 | 2575万 | 31.49 | 31.81 | 16.54 | 43 | 兴业科技 | 2024-03-01 五 | 10.60 | 10.62 | 10.64 | 10.79 | 10.40 | 0.19% | 0.61% | 17621 | 1869万 | 30.74 | 31.05 | 16.14 | 44 | 兴业科技 | 2024-02-29 四 | 10.20 | 10.25 | 10.62 | 10.65 | 10.08 | 3.61% | 1.03% | 29822 | 3122万 | 30.68 | 31 | 16.11 | 45 | 兴业科技 | 2024-02-28 三 | 11.00 | 10.95 | 10.25 | 11.23 | 10.21 | -6.39% | 1.49% | 43127 | 4618万 | 29.61 | 29.92 | 15.55 | 46 | 兴业科技 | 2024-02-27 二 | 10.70 | 10.68 | 10.95 | 10.97 | 10.60 | 2.53% | 0.74% | 21348 | 2320万 | 31.63 | 31.96 | 16.61 | 47 | 兴业科技 | 2024-02-26 一 | 10.60 | 10.60 | 10.68 | 10.78 | 10.48 | 0.75% | 0.80% | 23017 | 2454万 | 30.85 | 31.17 | 16.2 | 48 | 兴业科技 | 2024-02-23 五 | 10.32 | 10.26 | 10.60 | 10.68 | 10.13 | 3.31% | 0.84% | 24203 | 2521万 | 30.62 | 30.94 | 16.08 | 49 | 兴业科技 | 2024-02-22 四 | 10.19 | 10.17 | 10.26 | 10.30 | 10.02 | 0.88% | 0.66% | 19127 | 1943万 | 29.64 | 29.95 | 15.57 | 50 | 兴业科技 | 2024-02-21 三 | 10.14 | 10.19 | 10.17 | 10.41 | 10.06 | -0.20% | 1.03% | 29620 | 3037万 | 29.38 | 29.68 | 15.43 | 51 | 兴业科技 | 2024-02-20 二 | 10.24 | 10.24 | 10.19 | 10.25 | 10.06 | -0.49% | 0.59% | 17067 | 1736万 | 29.44 | 29.74 | 15.46 | 52 | 兴业科技 | 2024-02-19 一 | 10.10 | 10.04 | 10.24 | 10.41 | 10.10 | 1.99% | 1.30% | 37500 | 3853万 | 29.58 | 29.89 | 15.53 | 53 | 兴业科技 | 2024-02-08 四 | 9.40 | 9.32 | 10.04 | 10.09 | 9.10 | 7.73% | 1.43% | 41275 | 3973万 | 29 | 29.3 | 15.23 | 54 | 兴业科技 | 2024-02-07 三 | 9.22 | 9.22 | 9.32 | 9.43 | 8.87 | 1.08% | 2.11% | 60868 | 5595万 | 26.92 | 27.2 | 14.14 | 55 | 兴业科技 | 2024-02-06 二 | 8.70 | 8.70 | 9.22 | 9.33 | 8.40 | 5.98% | 2.28% | 65751 | 5770万 | 26.63 | 26.91 | 13.99 | 56 | 兴业科技 | 2024-02-05 一 | 9.29 | 9.39 | 8.70 | 9.33 | 8.45 | -7.35% | 2.79% | 80649 | 7115万 | 25.13 | 25.39 | 13.2 | 57 | 兴业科技 | 2024-02-02 五 | 9.79 | 9.81 | 9.39 | 9.94 | 9.00 | -4.28% | 1.50% | 43463 | 4117万 | 27.12 | 27.41 | 14.25 | 58 | 兴业科技 | 2024-02-01 四 | 9.90 | 10.00 | 9.81 | 9.99 | 9.51 | -1.90% | 1.72% | 49726 | 4847万 | 28.34 | 28.63 | 14.88 | 59 | 兴业科技 | 2024-01-31 三 | 10.45 | 10.50 | 10.00 | 10.65 | 9.87 | -4.76% | 1.67% | 48185 | 4901万 | 28.89 | 29.19 | 15.17 | 60 | 兴业科技 | 2024-01-30 二 | 10.82 | 10.91 | 10.50 | 10.91 | 10.48 | -3.76% | 0.82% | 23552 | 2506万 | 30.33 | 30.65 | 15.93 | 61 | 兴业科技 | 2024-01-29 一 | 11.10 | 11.10 | 10.91 | 11.13 | 10.80 | -1.71% | 0.88% | 25280 | 2761万 | 31.52 | 31.84 | 16.55 | 62 | 兴业科技 | 2024-01-26 五 | 11.26 | 11.27 | 11.10 | 11.32 | 11.06 | -1.51% | 0.67% | 19307 | 2156万 | 32.06 | 32.4 | 16.84 | 63 | 兴业科技 | 2024-01-25 四 | 11.05 | 10.91 | 11.27 | 11.29 | 10.80 | 3.30% | 0.80% | 23166 | 2558万 | 32.56 | 32.89 | 17.1 | 64 | 兴业科技 | 2024-01-24 三 | 10.73 | 10.74 | 10.91 | 11.09 | 10.46 | 1.58% | 1.21% | 34940 | 3759万 | 31.52 | 31.84 | 16.55 | 65 | 兴业科技 | 2024-01-23 二 | 10.88 | 10.92 | 10.74 | 10.88 | 10.57 | -1.65% | 1.14% | 32862 | 3524万 | 31.02 | 31.35 | 16.29 | 66 | 兴业科技 | 2024-01-22 一 | 11.39 | 11.46 | 10.92 | 11.51 | 10.82 | -4.71% | 1.44% | 41641 | 4658万 | 31.54 | 31.87 | 16.57 | 67 | 兴业科技 | 2024-01-19 五 | 11.41 | 11.30 | 11.46 | 11.72 | 11.31 | 1.42% | 1.42% | 41136 | 4733万 | 33.1 | 33.45 | 17.39 | 68 | 兴业科技 | 2024-01-18 四 | 11.73 | 11.85 | 11.30 | 11.78 | 11.07 | -4.64% | 2.04% | 58934 | 6671万 | 32.64 | 32.98 | 17.14 | 69 | 兴业科技 | 2024-01-17 三 | 12.07 | 12.03 | 11.85 | 12.15 | 11.85 | -1.50% | 1.02% | 29384 | 3536万 | 34.23 | 34.59 | 17.98 | 70 | 兴业科技 | 2024-01-16 二 | 12.07 | 12.07 | 12.03 | 12.26 | 11.85 | -0.33% | 0.71% | 20446 | 2445万 | 34.75 | 35.11 | 18.25 | 71 | 兴业科技 | 2024-01-15 一 | 11.90 | 11.96 | 12.07 | 12.15 | 11.88 | 0.92% | 0.79% | 22876 | 2741万 | 34.87 | 35.23 | 18.31 | 72 | 兴业科技 | 2024-01-12 五 | 12.11 | 12.09 | 11.96 | 12.27 | 11.93 | -1.08% | 0.66% | 19133 | 2316万 | 34.55 | 34.91 | 18.14 | 73 | 兴业科技 | 2024-01-11 四 | 11.93 | 11.93 | 12.09 | 12.12 | 11.87 | 1.34% | 0.56% | 16248 | 1950万 | 34.92 | 35.29 | 18.34 | 74 | 兴业科技 | 2024-01-10 三 | 12.06 | 12.06 | 11.93 | 12.18 | 11.90 | -1.08% | 0.72% | 20806 | 2500万 | 34.46 | 34.82 | 18.1 | 75 | 兴业科技 | 2024-01-09 二 | 12.25 | 11.85 | 12.06 | 12.25 | 11.88 | 1.77% | 0.64% | 18430 | 2218万 | 34.84 | 35.2 | 18.3 | 76 | 兴业科技 | 2024-01-08 一 | 12.06 | 12.06 | 11.85 | 12.06 | 11.82 | -1.74% | 0.64% | 18507 | 2208万 | 34.23 | 34.59 | 17.98 | 77 | 兴业科技 | 2024-01-05 五 | 12.26 | 12.21 | 12.06 | 12.35 | 11.99 | -1.23% | 0.65% | 18857 | 2288万 | 34.84 | 35.2 | 18.3 | 78 | 兴业科技 | 2024-01-04 四 | 12.33 | 12.29 | 12.21 | 12.33 | 12.10 | -0.65% | 0.63% | 18277 | 2226万 | 35.27 | 35.64 | 18.52 | 79 | 兴业科技 | 2024-01-03 三 | 12.28 | 12.30 | 12.29 | 12.39 | 12.15 | -0.08% | 0.68% | 19635 | 2409万 | 35.5 | 35.87 | 18.64 | 80 | 兴业科技 | 2024-01-02 二 | 12.21 | 12.17 | 12.30 | 12.44 | 12.17 | 1.07% | 0.58% | 16733 | 2057万 | 35.53 | 35.9 | 18.66 | 81 | 兴业科技 | 2023-12-29 五 | 12.12 | 12.12 | 12.17 | 12.23 | 12.02 | 0.41% | 0.71% | 20565 | 2499万 | 35.16 | 35.52 | 18.46 | 82 | 兴业科技 | 2023-12-28 四 | 12.00 | 12.01 | 12.12 | 12.16 | 11.81 | 0.92% | 0.75% | 21596 | 2598万 | 35.01 | 35.37 | 18.39 | 83 | 兴业科技 | 2023-12-27 三 | 12.02 | 12.00 | 12.01 | 12.10 | 11.92 | 0.08% | 0.54% | 15616 | 1874万 | 34.69 | 35.05 | 18.22 | 84 | 兴业科技 | 2023-12-26 二 | 12.28 | 12.22 | 12.00 | 12.30 | 11.91 | -1.80% | 0.76% | 21911 | 2640万 | 34.66 | 35.02 | 18.2 | 85 | 兴业科技 | 2023-12-25 一 | 12.25 | 12.16 | 12.22 | 12.29 | 11.91 | 0.49% | 0.66% | 18991 | 2302万 | 35.3 | 35.67 | 18.54 | 86 | 兴业科技 | 2023-12-22 五 | 12.41 | 12.42 | 12.16 | 12.54 | 12.11 | -2.09% | 0.68% | 19752 | 2434万 | 35.13 | 35.49 | 18.45 | 87 | 兴业科技 | 2023-12-21 四 | 12.22 | 12.16 | 12.42 | 12.43 | 12.01 | 2.14% | 0.93% | 26991 | 3294万 | 35.88 | 36.25 | 18.84 | 88 | 兴业科技 | 2023-12-20 三 | 12.37 | 12.30 | 12.16 | 12.37 | 12.16 | -1.14% | 0.60% | 17379 | 2127万 | 35.13 | 35.49 | 18.45 | 89 | 兴业科技 | 2023-12-19 二 | 12.37 | 12.37 | 12.30 | 12.48 | 12.15 | -0.57% | 0.58% | 16891 | 2066万 | 35.53 | 35.9 | 18.66 | 90 | 兴业科技 | 2023-12-18 一 | 12.37 | 12.54 | 12.37 | 12.60 | 12.33 | -1.36% | 0.58% | 16866 | 2102万 | 35.73 | 36.1 | 18.77 | 91 | 兴业科技 | 2023-12-15 五 | 12.45 | 12.49 | 12.54 | 12.55 | 12.32 | 0.40% | 0.50% | 14363 | 1792万 | 36.22 | 36.6 | 19.02 | 92 | 兴业科技 | 2023-12-14 四 | 12.37 | 12.39 | 12.49 | 12.63 | 12.37 | 0.81% | 0.61% | 17479 | 2191万 | 36.08 | 36.45 | 18.95 | 93 | 兴业科技 | 2023-12-13 三 | 12.52 | 12.55 | 12.39 | 12.63 | 12.37 | -1.27% | 0.76% | 21821 | 2721万 | 35.79 | 36.16 | 18.8 | 94 | 兴业科技 | 2023-12-12 二 | 12.48 | 12.38 | 12.55 | 12.58 | 12.33 | 1.37% | 0.57% | 16428 | 2050万 | 36.25 | 36.63 | 19.04 | 95 | 兴业科技 | 2023-12-11 一 | 12.10 | 12.26 | 12.38 | 12.42 | 12.10 | 0.98% | 0.94% | 27262 | 3365万 | 35.76 | 36.13 | 18.78 | 96 | 兴业科技 | 2023-12-08 五 | 12.63 | 12.66 | 12.26 | 12.77 | 12.20 | -3.16% | 1.03% | 29764 | 3685万 | 35.42 | 35.78 | 18.6 | 97 | 兴业科技 | 2023-12-07 四 | 12.62 | 12.63 | 12.66 | 12.79 | 12.57 | 0.24% | 0.77% | 22165 | 2808万 | 36.57 | 36.95 | 19.21 | 98 | 兴业科技 | 2023-12-06 三 | 12.60 | 12.60 | 12.63 | 12.72 | 12.58 | 0.24% | 0.71% | 20588 | 2604万 | 36.48 | 36.86 | 19.16 | 99 | 兴业科技 | 2023-12-05 二 | 12.81 | 12.87 | 12.60 | 12.83 | 12.58 | -2.10% | 0.81% | 23409 | 2963万 | 36.4 | 36.77 | 19.11 | 100 | 兴业科技 | 2023-12-04 一 | 12.84 | 12.84 | 12.87 | 12.94 | 12.76 | 0.23% | 0.64% | 18598 | 2393万 | 37.18 | 37.56 | 19.52 | 101 | 兴业科技 | 2023-12-01 五 | 12.80 | 12.85 | 12.84 | 12.95 | 12.74 | -0.08% | 0.75% | 21606 | 2775万 | 37.09 | 37.48 | 19.48 | 102 | 兴业科技 | 2023-11-30 四 | 12.93 | 12.95 | 12.85 | 12.98 | 12.65 | -0.77% | 0.89% | 25845 | 3311万 | 37.12 | 37.5 | 19.49 | 103 | 兴业科技 | 2023-11-29 三 | 13.26 | 13.19 | 12.95 | 13.26 | 12.90 | -1.82% | 1.34% | 38804 | 5074万 | 37.41 | 37.8 | 19.65 | 104 | 兴业科技 | 2023-11-28 二 | 13.25 | 13.39 | 13.19 | 13.30 | 12.96 | -1.49% | 2.48% | 71618 | 9389万 | 38.1 | 38.5 | 20.01 | 105 | 兴业科技 | 2023-11-27 一 | 12.95 | 12.86 | 13.39 | 13.75 | 12.82 | 4.12% | 3.23% | 93308 | 12408万 | 38.68 | 39.08 | 20.31 | 106 | 兴业科技 | 2023-11-24 五 | 12.76 | 12.87 | 12.86 | 13.00 | 12.46 | -0.08% | 1.85% | 53304 | 6761万 | 37.15 | 37.53 | 19.51 | 107 | 兴业科技 | 2023-11-23 四 | 12.49 | 12.48 | 12.87 | 13.25 | 12.44 | 3.13% | 2.18% | 63086 | 8081万 | 37.18 | 37.56 | 19.52 | 108 | 兴业科技 | 2023-11-22 三 | 12.71 | 12.75 | 12.48 | 12.83 | 12.47 | -2.12% | 1.43% | 41438 | 5229万 | 36.05 | 36.42 | 18.93 | 109 | 兴业科技 | 2023-11-21 二 | 12.80 | 12.77 | 12.75 | 12.87 | 12.67 | -0.16% | 0.65% | 18841 | 2405万 | 36.83 | 37.21 | 19.34 | 110 | 兴业科技 | 2023-11-20 一 | 12.87 | 12.80 | 12.77 | 12.99 | 12.58 | -0.23% | 0.82% | 23565 | 3003万 | 36.89 | 37.27 | 19.37 | 111 | 兴业科技 | 2023-11-17 五 | 12.58 | 12.61 | 12.80 | 12.83 | 12.55 | 1.51% | 0.78% | 22492 | 2857万 | 36.97 | 37.36 | 19.42 | 112 | 兴业科技 | 2023-11-16 四 | 12.52 | 12.54 | 12.61 | 12.78 | 12.47 | 0.56% | 0.84% | 24333 | 3081万 | 36.43 | 36.8 | 19.13 | 113 | 兴业科技 | 2023-11-15 三 | 12.48 | 12.48 | 12.54 | 12.61 | 12.28 | 0.48% | 0.80% | 23052 | 2873万 | 36.22 | 36.6 | 19.02 | 114 | 兴业科技 | 2023-11-14 二 | 12.42 | 12.41 | 12.48 | 12.48 | 12.33 | 0.56% | 0.89% | 25726 | 3194万 | 36.05 | 36.42 | 18.93 | 115 | 兴业科技 | 2023-11-13 一 | 12.39 | 12.34 | 12.41 | 12.44 | 12.19 | 0.57% | 0.94% | 27267 | 3361万 | 35.85 | 36.22 | 18.83 | 116 | 兴业科技 | 2023-11-10 五 | 12.54 | 12.45 | 12.34 | 12.56 | 12.22 | -0.88% | 0.83% | 23988 | 2966万 | 35.65 | 36.02 | 18.72 | 117 | 兴业科技 | 2023-11-09 四 | 12.65 | 12.69 | 12.45 | 12.65 | 12.16 | -1.89% | 1.62% | 46853 | 5806万 | 35.96 | 36.34 | 18.89 | 118 | 兴业科技 | 2023-11-08 三 | 12.35 | 12.35 | 12.69 | 12.75 | 12.34 | 2.75% | 2.19% | 63332 | 7957万 | 36.66 | 37.04 | 19.25 | 119 | 兴业科技 | 2023-11-07 二 | 12.08 | 12.09 | 12.35 | 12.58 | 12.01 | 2.15% | 1.52% | 43863 | 5427万 | 35.68 | 36.05 | 18.74 | 120 | 兴业科技 | 2023-11-06 一 | 12.12 | 12.02 | 12.09 | 12.20 | 11.84 | 0.58% | 1.00% | 28872 | 3469万 | 34.92 | 35.29 | 18.34 | 121 | 兴业科技 | 2023-11-03 五 | 11.91 | 11.86 | 12.02 | 12.24 | 11.86 | 1.35% | 0.78% | 22627 | 2736万 | 34.72 | 35.08 | 18.24 | 122 | 兴业科技 | 2023-11-02 四 | 11.89 | 11.83 | 11.86 | 12.00 | 11.74 | 0.25% | 0.78% | 22429 | 2660万 | 34.26 | 34.61 | 17.99 | 123 | 兴业科技 | 2023-11-01 三 | 12.02 | 12.00 | 11.83 | 12.12 | 11.81 | -1.42% | 1.13% | 32749 | 3903万 | 34.17 | 34.53 | 17.95 | 124 | 兴业科技 | 2023-10-31 二 | 12.28 | 12.23 | 12.00 | 12.50 | 11.95 | -1.88% | 1.14% | 33059 | 4015万 | 34.66 | 35.02 | 18.2 | 125 | 兴业科技 | 2023-10-30 一 | 12.26 | 12.25 | 12.23 | 12.55 | 12.17 | -0.16% | 0.82% | 23560 | 2892万 | 35.33 | 35.69 | 18.59 | 126 | 兴业科技 | 2023-10-27 五 | 12.18 | 12.20 | 12.25 | 12.44 | 12.08 | 0.41% | 0.67% | 19397 | 2389万 | 35.39 | 35.75 | 18.62 | 127 | 兴业科技 | 2023-10-26 四 | 12.00 | 12.08 | 12.20 | 12.20 | 11.96 | 0.99% | 0.59% | 17095 | 2073万 | 35.24 | 35.61 | 18.54 | 128 | 兴业科技 | 2023-10-25 三 | 12.11 | 11.97 | 12.08 | 12.17 | 11.80 | 0.92% | 0.77% | 22300 | 2677万 | 34.9 | 35.26 | 18.36 | 129 | 兴业科技 | 2023-10-24 二 | 11.62 | 11.45 | 11.97 | 12.07 | 11.41 | 4.54% | 0.92% | 26507 | 3147万 | 34.58 | 34.94 | 18.19 | 130 | 兴业科技 | 2023-10-23 一 | 11.76 | 11.76 | 11.45 | 11.83 | 11.33 | -2.64% | 0.70% | 20283 | 2341万 | 33.08 | 33.42 | 17.4 | 131 | 兴业科技 | 2023-10-20 五 | 11.95 | 11.95 | 11.76 | 12.00 | 11.74 | -1.59% | 0.66% | 19209 | 2276万 | 33.97 | 34.32 | 17.88 | 132 | 兴业科技 | 2023-10-19 四 | 12.09 | 12.19 | 11.95 | 12.21 | 11.80 | -1.97% | 0.66% | 19016 | 2280万 | 34.52 | 34.88 | 18.16 | 133 | 兴业科技 | 2023-10-18 三 | 12.51 | 12.51 | 12.19 | 12.55 | 12.10 | -2.56% | 0.73% | 21023 | 2580万 | 35.21 | 35.58 | 18.53 | 134 | 兴业科技 | 2023-10-17 二 | 12.26 | 12.26 | 12.51 | 12.58 | 12.24 | 2.04% | 0.73% | 21180 | 2640万 | 36.14 | 36.51 | 19.02 | 135 | 兴业科技 | 2023-10-16 一 | 12.32 | 12.22 | 12.26 | 12.40 | 12.19 | 0.33% | 0.56% | 16144 | 1982万 | 35.42 | 35.78 | 18.64 | 136 | 兴业科技 | 2023-10-13 五 | 12.38 | 12.38 | 12.22 | 12.45 | 12.19 | -1.29% | 0.51% | 14811 | 1815万 | 35.3 | 35.67 | 18.57 | 137 | 兴业科技 | 2023-10-12 四 | 12.50 | 12.45 | 12.38 | 12.55 | 12.36 | -0.56% | 0.53% | 15189 | 1889万 | 35.76 | 36.13 | 18.82 | 138 | 兴业科技 | 2023-10-11 三 | 12.56 | 12.56 | 12.45 | 12.63 | 12.33 | -0.88% | 0.71% | 20608 | 2558万 | 35.96 | 36.34 | 18.92 | 139 | 兴业科技 | 2023-10-10 二 | 12.66 | 12.71 | 12.56 | 12.68 | 12.47 | -1.18% | 0.88% | 25547 | 3207万 | 36.28 | 36.66 | 19.09 | 140 | 兴业科技 | 2023-10-09 一 | 12.89 | 12.67 | 12.71 | 12.89 | 12.60 | 0.32% | 1.37% | 39719 | 5050万 | 36.71 | 37.1 | 19.32 | 141 | 兴业科技 | 2023-09-28 四 | 12.46 | 12.49 | 12.67 | 12.74 | 12.43 | 1.44% | 0.92% | 26599 | 3361万 | 36.6 | 36.98 | 19.26 | 142 | 兴业科技 | 2023-09-27 三 | 12.40 | 12.49 | 12.49 | 12.62 | 12.21 | 0.00% | 0.59% | 16935 | 2111万 | 36.08 | 36.45 | 18.99 | 143 | 兴业科技 | 2023-09-26 二 | 12.28 | 12.34 | 12.49 | 12.52 | 12.28 | 1.22% | 0.48% | 13762 | 1709万 | 36.08 | 36.45 | 18.99 | 144 | 兴业科技 | 2023-09-25 一 | 12.24 | 12.24 | 12.34 | 12.49 | 12.05 | 0.82% | 0.66% | 19014 | 2350万 | 35.65 | 36.02 | 18.76 | 145 | 兴业科技 | 2023-09-22 五 | 12.17 | 12.16 | 12.24 | 12.29 | 12.06 | 0.66% | 0.49% | 14017 | 1708万 | 35.36 | 35.72 | 18.61 | 146 | 兴业科技 | 2023-09-21 四 | 12.39 | 12.40 | 12.16 | 12.46 | 12.09 | -1.94% | 0.82% | 23572 | 2875万 | 35.13 | 35.49 | 18.48 | 147 | 兴业科技 | 2023-09-20 三 | 12.60 | 12.51 | 12.40 | 12.60 | 12.35 | -0.88% | 0.77% | 22132 | 2755万 | 35.82 | 36.19 | 18.85 | 148 | 兴业科技 | 2023-09-19 二 | 12.85 | 12.89 | 12.51 | 12.85 | 12.40 | -2.95% | 0.92% | 26578 | 3329万 | 36.14 | 36.51 | 19.02 | 149 | 兴业科技 | 2023-09-18 一 | 12.60 | 12.67 | 12.89 | 13.00 | 12.45 | 1.74% | 1.08% | 31313 | 4007万 | 37.23 | 37.62 | 19.59 | 150 | 兴业科技 | 2023-09-15 五 | 12.54 | 12.53 | 12.67 | 12.70 | 12.48 | 1.12% | 0.72% | 20815 | 2625万 | 36.6 | 36.98 | 19.26 | 151 | 兴业科技 | 2023-09-14 四 | 12.54 | 12.44 | 12.53 | 12.57 | 12.37 | 0.72% | 0.52% | 14960 | 1869万 | 36.19 | 36.57 | 19.05 | 152 | 兴业科技 | 2023-09-13 三 | 12.55 | 12.56 | 12.44 | 12.62 | 12.37 | -0.96% | 0.53% | 15225 | 1898万 | 35.94 | 36.31 | 18.91 | 153 | 兴业科技 | 2023-09-12 二 | 12.39 | 12.52 | 12.56 | 12.72 | 12.32 | 0.32% | 0.71% | 20442 | 2562万 | 36.28 | 36.66 | 19.09 | 154 | 兴业科技 | 2023-09-11 一 | 12.06 | 12.13 | 12.52 | 12.55 | 12.03 | 3.22% | 1.01% | 29255 | 3629万 | 36.17 | 36.54 | 19.03 | 155 | 兴业科技 | 2023-09-08 五 | 12.05 | 12.01 | 12.13 | 12.36 | 11.94 | 1.00% | 0.76% | 22041 | 2669万 | 35.04 | 35.4 | 18.44 | 156 | 兴业科技 | 2023-09-07 四 | 12.05 | 12.05 | 12.01 | 12.13 | 11.97 | -0.33% | 0.46% | 13371 | 1610万 | 34.69 | 35.05 | 18.26 | 157 | 兴业科技 | 2023-09-06 三 | 12.30 | 12.20 | 12.05 | 12.30 | 12.04 | -1.23% | 0.52% | 14883 | 1803万 | 34.81 | 35.17 | 18.32 | 158 | 兴业科技 | 2023-09-05 二 | 12.19 | 12.20 | 12.20 | 12.41 | 12.11 | 0.00% | 0.64% | 18522 | 2260万 | 35.24 | 35.61 | 18.54 | 159 | 兴业科技 | 2023-09-04 一 | 12.19 | 12.18 | 12.20 | 12.32 | 12.10 | 0.16% | 0.85% | 24582 | 2999万 | 35.24 | 35.61 | 18.54 | 160 | 兴业科技 | 2023-09-01 五 | 12.57 | 12.56 | 12.18 | 12.69 | 12.09 | -3.03% | 1.33% | 38427 | 4706万 | 35.18 | 35.55 | 18.51 | 161 | 兴业科技 | 2023-08-31 四 | 12.75 | 12.80 | 12.56 | 12.89 | 12.54 | -1.88% | 0.44% | 12677 | 1607万 | 36.28 | 36.66 | 19.09 | 162 | 兴业科技 | 2023-08-30 三 | 12.66 | 12.56 | 12.80 | 13.13 | 12.40 | 1.91% | 1.04% | 29929 | 3845万 | 36.97 | 37.36 | 19.46 | 163 | 兴业科技 | 2023-08-29 二 | 12.13 | 12.16 | 12.56 | 12.60 | 12.05 | 3.29% | 0.65% | 18635 | 2314万 | 36.28 | 36.66 | 19.09 | 164 | 兴业科技 | 2023-08-28 一 | 12.24 | 11.88 | 12.16 | 12.50 | 12.06 | 2.36% | 0.90% | 26126 | 3199万 | 35.13 | 35.49 | 18.48 | 165 | 兴业科技 | 2023-08-25 五 | 12.01 | 11.95 | 11.88 | 12.17 | 11.77 | -0.59% | 0.63% | 18154 | 2167万 | 34.32 | 34.67 | 18.06 | 166 | 兴业科技 | 2023-08-23 三 | 12.27 | 12.18 | 11.99 | 12.28 | 11.94 | -1.56% | 0.90% | 26044 | 3136万 | 34.64 | 34.99 | 18.23 | 167 | 兴业科技 | 2023-08-22 二 | 12.50 | 12.50 | 12.18 | 12.58 | 12.00 | -2.56% | 0.97% | 27969 | 3429万 | 35.18 | 35.55 | 18.51 |
|
行情刷新 | 流通股东
|