| 股票名称 | 代码 002792 | 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 | 通宇通讯 | 2024-04-26 五 | 14.22 | 14.37 | 14.98 | 15.15 | 14.22 | 4.24% | 6.60% | 158244 | 23594万 | 35.94 | 60.23 | 116.29 | 2 | 通宇通讯 | 2024-04-25 四 | 14.45 | 14.58 | 14.37 | 14.66 | 14.34 | -1.44% | 3.89% | 93352 | 13516万 | 34.48 | 57.78 | 82.19 | 3 | 通宇通讯 | 2024-04-24 三 | 13.96 | 13.85 | 14.58 | 14.60 | 13.92 | 5.27% | 5.55% | 133184 | 19195万 | 34.98 | 58.62 | 83.39 | 4 | 通宇通讯 | 2024-04-23 二 | 13.99 | 13.85 | 13.85 | 14.18 | 13.81 | 0.00% | 3.40% | 81611 | 11411万 | 33.23 | 55.68 | 79.21 | 5 | 通宇通讯 | 2024-04-22 一 | 13.80 | 14.16 | 13.85 | 13.95 | 13.02 | -2.19% | 4.45% | 106855 | 14558万 | 33.23 | 55.68 | 79.21 | 6 | 通宇通讯 | 2024-04-19 五 | 14.41 | 14.51 | 14.16 | 14.59 | 14.05 | -2.41% | 5.01% | 120286 | 17164万 | 33.98 | 56.93 | 80.98 | 7 | 通宇通讯 | 2024-04-18 四 | 14.41 | 14.31 | 14.51 | 14.85 | 14.28 | 1.40% | 8.90% | 213448 | 31075万 | 34.82 | 58.34 | 82.99 | 8 | 通宇通讯 | 2024-04-17 三 | 13.14 | 13.01 | 14.31 | 14.31 | 13.13 | 9.99% | 5.99% | 143618 | 20003万 | 34.34 | 57.53 | 81.84 | 9 | 通宇通讯 | 2024-04-16 二 | 14.37 | 14.46 | 13.01 | 14.71 | 13.01 | -10.03% | 8.04% | 192967 | 25831万 | 31.22 | 52.31 | 74.41 | 10 | 通宇通讯 | 2024-04-15 一 | 15.27 | 15.50 | 14.46 | 15.43 | 14.20 | -6.71% | 8.31% | 199357 | 29356万 | 34.7 | 58.14 | 82.7 | 11 | 通宇通讯 | 2024-04-12 五 | 15.22 | 15.29 | 15.50 | 15.80 | 15.21 | 1.37% | 6.90% | 165578 | 25785万 | 37.19 | 62.32 | 88.65 | 12 | 通宇通讯 | 2024-04-11 四 | 15.10 | 15.37 | 15.29 | 15.77 | 15.01 | -0.52% | 5.92% | 142027 | 21970万 | 36.69 | 61.47 | 87.45 | 13 | 通宇通讯 | 2024-04-10 三 | 16.15 | 16.40 | 15.37 | 16.20 | 15.20 | -6.28% | 9.05% | 217242 | 33787万 | 36.88 | 61.8 | 87.9 | 14 | 通宇通讯 | 2024-04-09 二 | 17.00 | 17.37 | 16.40 | 17.10 | 16.00 | -5.58% | 11.87% | 284725 | 46583万 | 39.35 | 65.94 | 93.8 | 15 | 通宇通讯 | 2024-04-08 一 | 16.50 | 16.65 | 17.37 | 17.83 | 16.50 | 4.32% | 14.64% | 351378 | 60307万 | 41.68 | 69.84 | 99.34 | 16 | 通宇通讯 | 2024-04-03 三 | 17.02 | 17.44 | 16.65 | 17.39 | 16.39 | -4.53% | 12.63% | 303064 | 50634万 | 39.95 | 66.94 | 95.23 | 17 | 通宇通讯 | 2024-04-02 二 | 17.62 | 17.83 | 17.44 | 18.28 | 17.12 | -2.19% | 20.08% | 481919 | 85368万 | 41.85 | 70.12 | 99.74 | 18 | 通宇通讯 | 2024-04-01 一 | 19.59 | 17.91 | 17.83 | 19.66 | 17.62 | -0.45% | 29.78% | 714490 | 132255万 | 42.78 | 71.69 | 101.97 | 19 | 通宇通讯 | 2024-03-29 五 | 16.45 | 16.28 | 17.91 | 17.91 | 16.45 | 10.01% | 18.57% | 445643 | 76365万 | 42.97 | 72.01 | 102.43 | 20 | 通宇通讯 | 2024-03-28 四 | 14.95 | 14.80 | 16.28 | 16.28 | 14.95 | 10.00% | 10.04% | 240832 | 38744万 | 39.06 | 65.45 | 93.11 | 21 | 通宇通讯 | 2024-03-27 三 | 15.65 | 15.75 | 14.80 | 15.75 | 14.78 | -6.03% | 6.64% | 159405 | 24152万 | 35.51 | 59.5 | 84.64 | 22 | 通宇通讯 | 2024-03-26 二 | 15.76 | 16.19 | 15.75 | 16.49 | 15.63 | -2.72% | 7.17% | 171979 | 27479万 | 37.79 | 63.32 | 90.08 | 23 | 通宇通讯 | 2024-03-25 一 | 16.98 | 16.92 | 16.19 | 17.60 | 16.15 | -4.31% | 9.57% | 229649 | 38900万 | 38.85 | 65.09 | 92.59 | 24 | 通宇通讯 | 2024-03-22 五 | 16.70 | 16.83 | 16.92 | 17.22 | 16.20 | 0.53% | 10.22% | 245178 | 41091万 | 40.6 | 68.03 | 96.77 | 25 | 通宇通讯 | 2024-03-21 四 | 17.11 | 17.29 | 16.83 | 17.14 | 16.70 | -2.66% | 8.55% | 205228 | 34636万 | 40.38 | 67.67 | 96.26 | 26 | 通宇通讯 | 2024-03-20 三 | 16.50 | 16.58 | 17.29 | 17.38 | 16.40 | 4.28% | 13.90% | 333603 | 56741万 | 41.49 | 69.52 | 98.89 | 27 | 通宇通讯 | 2024-03-19 二 | 16.11 | 16.10 | 16.58 | 16.73 | 15.90 | 2.98% | 11.02% | 264319 | 43165万 | 39.78 | 66.66 | 94.83 | 28 | 通宇通讯 | 2024-03-18 一 | 16.00 | 16.11 | 16.10 | 16.12 | 15.86 | -0.06% | 8.60% | 206458 | 33037万 | 38.63 | 64.73 | 92.08 | 29 | 通宇通讯 | 2024-03-15 五 | 15.69 | 15.62 | 16.11 | 16.28 | 15.20 | 3.14% | 10.38% | 249161 | 39486万 | 38.65 | 64.77 | 92.14 | 30 | 通宇通讯 | 2024-03-14 四 | 15.45 | 15.51 | 15.62 | 16.22 | 15.23 | 0.71% | 7.72% | 185238 | 28879万 | 37.48 | 62.8 | 89.33 | 31 | 通宇通讯 | 2024-03-08 五 | 15.12 | 15.00 | 15.74 | 16.18 | 15.12 | 4.93% | 10.97% | 263261 | 41137万 | 37.77 | 63.28 | 90.02 | 32 | 通宇通讯 | 2024-03-07 四 | 15.71 | 15.62 | 15.00 | 15.78 | 14.89 | -3.97% | 9.69% | 232552 | 35522万 | 35.99 | 60.31 | 85.79 | 33 | 通宇通讯 | 2024-03-06 三 | 14.83 | 14.96 | 15.62 | 16.46 | 14.79 | 4.41% | 15.15% | 363572 | 57239万 | 37.48 | 62.8 | 89.33 | 34 | 通宇通讯 | 2024-03-05 二 | 14.91 | 15.19 | 14.96 | 15.35 | 14.83 | -1.51% | 6.60% | 158285 | 23891万 | 35.9 | 60.15 | 85.56 | 35 | 通宇通讯 | 2024-03-04 一 | 15.20 | 15.20 | 15.19 | 15.53 | 14.81 | -0.07% | 8.39% | 201414 | 30552万 | 36.45 | 61.07 | 86.88 | 36 | 通宇通讯 | 2024-03-01 五 | 15.00 | 15.04 | 15.20 | 15.35 | 14.89 | 1.06% | 7.71% | 185056 | 28004万 | 36.47 | 61.11 | 86.93 | 37 | 通宇通讯 | 2024-02-29 四 | 14.01 | 14.17 | 15.04 | 15.20 | 14.01 | 6.14% | 10.11% | 242532 | 35951万 | 36.09 | 60.47 | 86.02 | 38 | 通宇通讯 | 2024-02-28 三 | 15.84 | 15.50 | 14.17 | 16.18 | 13.99 | -8.58% | 14.39% | 345263 | 52853万 | 34 | 56.97 | 81.04 | 39 | 通宇通讯 | 2024-02-27 二 | 14.32 | 14.38 | 15.50 | 15.50 | 14.15 | 7.79% | 11.68% | 280364 | 41767万 | 37.19 | 62.32 | 88.65 | 40 | 通宇通讯 | 2024-02-26 一 | 13.94 | 14.46 | 14.38 | 14.80 | 13.83 | -0.55% | 10.80% | 259137 | 37185万 | 34.5 | 57.82 | 82.24 | 41 | 通宇通讯 | 2024-02-23 五 | 13.78 | 13.38 | 14.46 | 14.72 | 13.51 | 8.07% | 12.04% | 288901 | 41028万 | 34.7 | 58.14 | 82.7 | 42 | 通宇通讯 | 2024-02-22 四 | 12.88 | 12.58 | 13.38 | 13.50 | 12.75 | 6.36% | 7.96% | 191059 | 25109万 | 32.1 | 53.8 | 76.52 | 43 | 通宇通讯 | 2024-02-21 三 | 12.41 | 12.66 | 12.58 | 13.10 | 12.41 | -0.63% | 6.81% | 163479 | 20873万 | 30.18 | 50.58 | 71.95 | 44 | 通宇通讯 | 2024-02-20 二 | 12.39 | 12.41 | 12.66 | 12.86 | 11.91 | 2.01% | 7.51% | 180272 | 22363万 | 30.38 | 50.9 | 72.41 | 45 | 通宇通讯 | 2024-02-19 一 | 11.70 | 11.28 | 12.41 | 12.41 | 11.61 | 10.02% | 6.31% | 151401 | 18126万 | 29.78 | 49.9 | 70.98 | 46 | 通宇通讯 | 2024-02-08 四 | 10.38 | 10.25 | 11.28 | 11.28 | 10.25 | 10.05% | 6.28% | 150673 | 16299万 | 27.07 | 45.35 | 64.51 | 47 | 通宇通讯 | 2024-02-07 三 | 10.50 | 10.63 | 10.25 | 10.91 | 9.99 | -3.57% | 6.89% | 165277 | 17315万 | 24.59 | 41.21 | 58.62 | 48 | 通宇通讯 | 2024-02-06 二 | 10.19 | 10.61 | 10.63 | 10.97 | 9.55 | 0.19% | 6.35% | 152380 | 15458万 | 25.51 | 42.74 | 60.8 | 49 | 通宇通讯 | 2024-02-05 一 | 11.65 | 11.79 | 10.61 | 11.70 | 10.61 | -10.01% | 4.18% | 100177 | 10875万 | 25.46 | 42.66 | 60.68 | 50 | 通宇通讯 | 2024-02-02 五 | 12.42 | 12.50 | 11.79 | 12.85 | 11.30 | -5.68% | 4.11% | 98645 | 11827万 | 28.29 | 47.4 | 67.43 | 51 | 通宇通讯 | 2024-02-01 四 | 12.37 | 12.45 | 12.50 | 12.86 | 12.15 | 0.40% | 3.20% | 76778 | 9615万 | 29.99 | 50.26 | 71.49 | 52 | 通宇通讯 | 2024-01-31 三 | 13.24 | 13.25 | 12.45 | 13.34 | 12.39 | -6.04% | 3.29% | 78936 | 10107万 | 29.87 | 50.06 | 71.2 | 53 | 通宇通讯 | 2024-01-30 二 | 13.65 | 13.78 | 13.25 | 13.94 | 13.21 | -3.85% | 2.18% | 52341 | 7085万 | 31.79 | 53.27 | 75.78 | 54 | 通宇通讯 | 2024-01-29 一 | 14.37 | 14.41 | 13.78 | 14.43 | 13.75 | -4.37% | 2.85% | 68295 | 9529万 | 33.06 | 55.4 | 78.81 | 55 | 通宇通讯 | 2024-01-26 五 | 14.55 | 14.64 | 14.41 | 14.74 | 14.38 | -1.57% | 2.71% | 65060 | 9464万 | 34.58 | 57.94 | 82.41 | 56 | 通宇通讯 | 2024-01-25 四 | 14.27 | 14.15 | 14.64 | 14.70 | 13.97 | 3.46% | 3.53% | 84620 | 12277万 | 35.13 | 58.86 | 83.73 | 57 | 通宇通讯 | 2024-01-24 三 | 14.05 | 14.02 | 14.15 | 14.20 | 13.53 | 0.93% | 2.70% | 64726 | 9006万 | 33.95 | 56.89 | 80.93 | 58 | 通宇通讯 | 2024-01-23 二 | 13.63 | 13.74 | 14.02 | 14.19 | 13.63 | 2.04% | 2.47% | 59291 | 8270万 | 33.64 | 56.37 | 80.18 | 59 | 通宇通讯 | 2024-01-22 一 | 14.59 | 14.59 | 13.74 | 14.75 | 13.61 | -5.83% | 3.10% | 74414 | 10545万 | 32.97 | 55.24 | 78.58 | 60 | 通宇通讯 | 2024-01-19 五 | 14.89 | 14.88 | 14.59 | 15.04 | 14.59 | -1.95% | 1.88% | 45140 | 6663万 | 35.01 | 58.66 | 83.44 | 61 | 通宇通讯 | 2024-01-18 四 | 14.71 | 14.73 | 14.88 | 14.90 | 14.39 | 1.02% | 2.74% | 65738 | 9620万 | 35.7 | 59.83 | 85.1 | 62 | 通宇通讯 | 2024-01-17 三 | 15.16 | 15.07 | 14.73 | 15.16 | 14.73 | -2.26% | 1.54% | 36998 | 5529万 | 35.34 | 59.22 | 84.24 | 63 | 通宇通讯 | 2024-01-16 二 | 15.25 | 15.25 | 15.07 | 15.25 | 14.86 | -1.18% | 1.89% | 45326 | 6795万 | 36.16 | 60.59 | 86.19 | 64 | 通宇通讯 | 2024-01-15 一 | 15.25 | 15.26 | 15.25 | 15.40 | 15.09 | -0.07% | 1.20% | 28783 | 4390万 | 36.59 | 61.31 | 87.22 | 65 | 通宇通讯 | 2024-01-12 五 | 15.45 | 15.54 | 15.26 | 15.57 | 15.20 | -1.80% | 1.99% | 47802 | 7335万 | 36.62 | 61.35 | 87.28 | 66 | 通宇通讯 | 2024-01-11 四 | 15.09 | 15.06 | 15.54 | 15.59 | 14.98 | 3.19% | 2.53% | 60611 | 9340万 | 37.29 | 62.48 | 88.88 | 67 | 通宇通讯 | 2024-01-10 三 | 15.37 | 15.39 | 15.06 | 15.39 | 14.88 | -2.14% | 1.86% | 44659 | 6753万 | 36.14 | 60.55 | 86.13 | 68 | 通宇通讯 | 2024-01-09 二 | 15.42 | 15.38 | 15.39 | 15.70 | 15.31 | 0.07% | 1.90% | 45655 | 7073万 | 36.93 | 61.88 | 88.02 | 69 | 通宇通讯 | 2024-01-08 一 | 15.88 | 15.81 | 15.38 | 15.88 | 15.38 | -2.72% | 2.18% | 52417 | 8149万 | 36.9 | 61.84 | 87.96 | 70 | 通宇通讯 | 2024-01-05 五 | 16.48 | 16.47 | 15.81 | 16.49 | 15.71 | -4.01% | 3.29% | 79043 | 12667万 | 37.93 | 63.57 | 90.42 | 71 | 通宇通讯 | 2024-01-04 四 | 16.53 | 16.42 | 16.47 | 16.73 | 16.31 | 0.30% | 2.95% | 70687 | 11695万 | 39.52 | 66.22 | 94.2 | 72 | 通宇通讯 | 2024-01-03 三 | 16.55 | 16.59 | 16.42 | 16.60 | 16.23 | -1.02% | 2.46% | 59135 | 9693万 | 39.4 | 66.02 | 93.91 | 73 | 通宇通讯 | 2024-01-02 二 | 16.67 | 16.76 | 16.59 | 16.90 | 16.56 | -1.01% | 3.03% | 72768 | 12115万 | 39.81 | 66.7 | 94.88 | 74 | 通宇通讯 | 2023-12-29 五 | 16.37 | 16.37 | 16.76 | 16.79 | 16.21 | 2.38% | 3.43% | 82285 | 13707万 | 40.21 | 67.38 | 95.85 | 75 | 通宇通讯 | 2023-12-28 四 | 16.17 | 16.18 | 16.37 | 16.50 | 15.98 | 1.17% | 3.19% | 76573 | 12485万 | 39.28 | 65.82 | 93.62 | 76 | 通宇通讯 | 2023-12-27 三 | 15.67 | 15.61 | 16.18 | 16.25 | 15.62 | 3.65% | 3.18% | 76254 | 12203万 | 38.82 | 65.05 | 92.54 | 77 | 通宇通讯 | 2023-12-26 二 | 16.10 | 15.98 | 15.61 | 16.11 | 15.54 | -2.32% | 1.98% | 47525 | 7464万 | 37.45 | 62.76 | 89.28 | 78 | 通宇通讯 | 2023-12-25 一 | 16.06 | 15.93 | 15.98 | 16.14 | 15.77 | 0.31% | 1.75% | 42026 | 6691万 | 38.34 | 64.25 | 91.39 | 79 | 通宇通讯 | 2023-12-22 五 | 16.20 | 16.22 | 15.93 | 16.38 | 15.86 | -1.79% | 2.57% | 61547 | 9916万 | 38.22 | 64.05 | 91.11 | 80 | 通宇通讯 | 2023-12-21 四 | 16.01 | 16.03 | 16.22 | 16.41 | 15.80 | 1.19% | 2.85% | 68321 | 10990万 | 38.92 | 65.21 | 92.77 | 81 | 通宇通讯 | 2023-12-20 三 | 16.44 | 16.44 | 16.03 | 16.53 | 16.00 | -2.49% | 2.62% | 62955 | 10209万 | 38.46 | 64.45 | 91.68 | 82 | 通宇通讯 | 2023-12-19 二 | 16.31 | 16.35 | 16.44 | 16.47 | 16.17 | 0.55% | 2.26% | 54123 | 8843万 | 39.45 | 66.1 | 94.02 | 83 | 通宇通讯 | 2023-12-18 一 | 16.58 | 16.63 | 16.35 | 16.66 | 16.30 | -1.68% | 2.65% | 63530 | 10455万 | 39.23 | 65.74 | 93.51 | 84 | 通宇通讯 | 2023-12-15 五 | 16.94 | 16.94 | 16.63 | 17.06 | 16.60 | -1.83% | 3.39% | 81361 | 13595万 | 39.9 | 66.86 | 95.11 | 85 | 通宇通讯 | 2023-12-14 四 | 17.06 | 16.93 | 16.94 | 17.30 | 16.91 | 0.06% | 3.05% | 73302 | 12540万 | 40.65 | 68.11 | 96.88 | 86 | 通宇通讯 | 2023-12-13 三 | 17.25 | 17.29 | 16.93 | 17.38 | 16.92 | -2.08% | 3.01% | 72319 | 12320万 | 40.62 | 68.07 | 96.83 | 87 | 通宇通讯 | 2023-12-12 二 | 17.25 | 17.18 | 17.29 | 17.56 | 17.17 | 0.64% | 3.52% | 84528 | 14649万 | 41.49 | 69.52 | 98.89 | 88 | 通宇通讯 | 2023-12-11 一 | 17.35 | 17.30 | 17.18 | 17.35 | 16.77 | -0.69% | 4.72% | 113277 | 19240万 | 41.22 | 69.07 | 98.26 | 89 | 通宇通讯 | 2023-12-08 五 | 16.83 | 16.90 | 17.30 | 17.46 | 16.83 | 2.37% | 5.66% | 135875 | 23479万 | 41.51 | 69.56 | 98.94 | 90 | 通宇通讯 | 2023-12-07 四 | 16.71 | 16.74 | 16.90 | 17.08 | 16.62 | 0.96% | 3.71% | 89094 | 15064万 | 40.55 | 67.95 | 96.66 | 91 | 通宇通讯 | 2023-12-06 三 | 16.85 | 16.94 | 16.74 | 16.95 | 16.60 | -1.18% | 4.16% | 99920 | 16726万 | 40.17 | 67.3 | 95.74 | 92 | 通宇通讯 | 2023-12-05 二 | 17.66 | 17.74 | 16.94 | 17.66 | 16.94 | -4.51% | 5.59% | 134115 | 23061万 | 40.65 | 68.11 | 96.88 | 93 | 通宇通讯 | 2023-12-04 一 | 17.94 | 18.01 | 17.74 | 18.09 | 17.59 | -1.50% | 5.75% | 137887 | 24486万 | 42.57 | 71.32 | 101.46 | 94 | 通宇通讯 | 2023-12-01 五 | 17.16 | 17.33 | 18.01 | 18.06 | 17.16 | 3.92% | 8.03% | 192633 | 34340万 | 43.21 | 72.41 | 103 | 95 | 通宇通讯 | 2023-11-30 四 | 17.37 | 17.25 | 17.33 | 17.45 | 16.97 | 0.46% | 4.25% | 101950 | 17563万 | 41.58 | 69.68 | 99.11 | 96 | 通宇通讯 | 2023-11-29 三 | 17.16 | 17.25 | 17.25 | 17.38 | 17.02 | 0.00% | 3.93% | 94385 | 16273万 | 41.39 | 69.35 | 98.66 | 97 | 通宇通讯 | 2023-11-28 二 | 17.87 | 17.88 | 17.25 | 18.02 | 17.03 | -3.52% | 7.91% | 189715 | 32957万 | 41.39 | 69.35 | 98.66 | 98 | 通宇通讯 | 2023-11-27 一 | 17.54 | 17.72 | 17.88 | 17.93 | 17.46 | 0.90% | 4.47% | 107318 | 19037万 | 42.9 | 71.89 | 102.26 | 99 | 通宇通讯 | 2023-11-24 五 | 18.40 | 18.10 | 17.72 | 18.52 | 17.56 | -2.10% | 6.20% | 148725 | 26606万 | 42.52 | 71.24 | 101.35 | 100 | 通宇通讯 | 2023-11-23 四 | 18.58 | 18.50 | 18.10 | 18.62 | 17.80 | -2.16% | 7.05% | 169133 | 30635万 | 43.43 | 72.77 | 103.52 | 101 | 通宇通讯 | 2023-11-22 三 | 19.13 | 19.47 | 18.50 | 19.13 | 18.15 | -4.98% | 9.68% | 232322 | 43543万 | 44.39 | 74.38 | 105.81 | 102 | 通宇通讯 | 2023-11-21 二 | 18.84 | 18.71 | 19.47 | 19.83 | 18.80 | 4.06% | 16.29% | 390867 | 75544万 | 46.72 | 78.28 | 111.35 | 103 | 通宇通讯 | 2023-11-20 一 | 19.03 | 19.03 | 18.71 | 19.04 | 18.56 | -1.68% | 6.08% | 145787 | 27300万 | 44.89 | 75.22 | 107.01 | 104 | 通宇通讯 | 2023-11-17 五 | 19.03 | 19.00 | 19.03 | 19.06 | 18.60 | 0.16% | 6.29% | 150961 | 28431万 | 45.66 | 76.51 | 108.84 | 105 | 通宇通讯 | 2023-11-16 四 | 19.10 | 19.16 | 19.00 | 19.28 | 18.91 | -0.84% | 6.09% | 146059 | 27869万 | 45.59 | 76.39 | 108.67 | 106 | 通宇通讯 | 2023-11-15 三 | 19.48 | 19.30 | 19.16 | 19.54 | 18.86 | -0.73% | 8.90% | 213567 | 40772万 | 45.97 | 77.03 | 109.58 | 107 | 通宇通讯 | 2023-11-14 二 | 18.69 | 18.65 | 19.30 | 19.30 | 18.60 | 3.49% | 12.68% | 304297 | 58190万 | 46.31 | 77.6 | 110.38 | 108 | 通宇通讯 | 2023-11-13 一 | 18.10 | 18.03 | 18.65 | 18.68 | 18.08 | 3.44% | 8.50% | 203898 | 37646万 | 44.75 | 74.98 | 106.66 | 109 | 通宇通讯 | 2023-11-10 五 | 18.39 | 18.33 | 18.03 | 18.49 | 17.99 | -1.64% | 6.06% | 145507 | 26444万 | 43.26 | 72.49 | 103.12 | 110 | 通宇通讯 | 2023-11-09 四 | 18.46 | 18.60 | 18.33 | 18.78 | 18.21 | -1.45% | 6.90% | 165560 | 30451万 | 43.98 | 73.7 | 104.83 | 111 | 通宇通讯 | 2023-11-08 三 | 18.66 | 18.86 | 18.60 | 18.86 | 18.23 | -1.38% | 10.41% | 249745 | 46338万 | 44.63 | 74.78 | 106.38 | 112 | 通宇通讯 | 2023-11-07 二 | 18.40 | 18.51 | 18.86 | 18.94 | 18.22 | 1.89% | 10.78% | 258758 | 48134万 | 45.25 | 75.83 | 107.87 | 113 | 通宇通讯 | 2023-11-06 一 | 18.08 | 17.89 | 18.51 | 18.56 | 17.80 | 3.47% | 10.03% | 240566 | 43854万 | 44.41 | 74.42 | 105.86 | 114 | 通宇通讯 | 2023-11-03 五 | 17.85 | 17.73 | 17.89 | 18.06 | 17.51 | 0.90% | 8.10% | 194278 | 34673万 | 42.93 | 71.93 | 102.32 | 115 | 通宇通讯 | 2023-11-02 四 | 18.45 | 18.53 | 17.73 | 18.58 | 17.68 | -4.32% | 11.32% | 271710 | 48853万 | 42.54 | 71.28 | 101.4 | 116 | 通宇通讯 | 2023-11-01 三 | 19.01 | 19.05 | 18.53 | 19.37 | 18.40 | -2.73% | 9.77% | 234436 | 43908万 | 44.46 | 74.5 | 105.98 | 117 | 通宇通讯 | 2023-10-31 二 | 19.95 | 20.00 | 19.05 | 19.97 | 18.70 | -4.75% | 12.37% | 296789 | 57347万 | 45.71 | 76.59 | 108.95 | 118 | 通宇通讯 | 2023-10-30 一 | 19.50 | 20.08 | 20.00 | 20.07 | 18.98 | -0.40% | 13.10% | 314244 | 61130万 | 47.99 | 80.41 | 114.39 | 119 | 通宇通讯 | 2023-10-27 五 | 20.28 | 20.77 | 20.08 | 20.57 | 19.51 | -3.32% | 15.30% | 367060 | 73419万 | 48.18 | 80.73 | 110.48 | 120 | 通宇通讯 | 2023-10-26 四 | 19.24 | 19.80 | 20.77 | 21.60 | 19.24 | 4.90% | 24.57% | 589617 | 120731万 | 49.84 | 83.51 | 114.28 | 121 | 通宇通讯 | 2023-10-25 三 | 18.98 | 19.18 | 19.80 | 20.24 | 18.66 | 3.23% | 21.80% | 523082 | 102175万 | 47.51 | 79.61 | 108.94 | 122 | 通宇通讯 | 2023-10-24 二 | 20.26 | 19.25 | 19.18 | 20.48 | 19.02 | -0.36% | 26.02% | 624230 | 122767万 | 46.02 | 77.11 | 105.53 | 123 | 通宇通讯 | 2023-10-23 一 | 18.00 | 17.50 | 19.25 | 19.25 | 18.00 | 10.00% | 5.47% | 131194 | 24910万 | 46.19 | 77.4 | 105.92 | 124 | 通宇通讯 | 2023-10-20 五 | 17.60 | 17.96 | 17.50 | 18.48 | 17.48 | -2.56% | 12.50% | 299833 | 53434万 | 41.99 | 70.36 | 96.29 | 125 | 通宇通讯 | 2023-10-19 四 | 18.70 | 19.00 | 17.96 | 19.50 | 17.89 | -5.47% | 19.41% | 465829 | 86207万 | 43.09 | 72.21 | 98.82 | 126 | 通宇通讯 | 2023-10-18 三 | 19.28 | 19.28 | 19.00 | 19.35 | 18.27 | -1.45% | 18.49% | 443692 | 83563万 | 45.59 | 76.39 | 104.54 | 127 | 通宇通讯 | 2023-10-17 二 | 18.89 | 20.99 | 19.28 | 20.20 | 18.89 | -8.15% | 25.59% | 614071 | 119985万 | 46.26 | 77.52 | 106.08 | 128 | 通宇通讯 | 2023-10-16 一 | 21.30 | 20.61 | 20.99 | 22.67 | 20.60 | 1.84% | 38.11% | 914451 | 198957万 | 50.36 | 84.39 | 115.49 | 129 | 通宇通讯 | 2023-10-13 五 | 18.78 | 18.74 | 20.61 | 20.61 | 18.59 | 9.98% | 23.91% | 573633 | 114087万 | 49.45 | 82.86 | 113.4 | 130 | 通宇通讯 | 2023-10-12 四 | 19.31 | 18.95 | 18.74 | 20.23 | 18.06 | -1.11% | 30.29% | 726781 | 137600万 | 44.97 | 75.35 | 103.11 | 131 | 通宇通讯 | 2023-10-11 三 | 17.30 | 17.23 | 18.95 | 18.95 | 17.15 | 9.98% | 19.69% | 472521 | 86355万 | 45.47 | 76.19 | 104.27 | 132 | 通宇通讯 | 2023-10-10 二 | 17.10 | 17.11 | 17.23 | 17.48 | 16.94 | 0.70% | 11.14% | 267204 | 46032万 | 41.34 | 69.27 | 94.8 | 133 | 通宇通讯 | 2023-10-09 一 | 16.88 | 16.33 | 17.11 | 17.53 | 16.43 | 4.78% | 14.61% | 350531 | 59412万 | 41.05 | 68.79 | 94.14 | 134 | 通宇通讯 | 2023-09-28 四 | 15.50 | 15.40 | 16.33 | 16.48 | 15.46 | 6.04% | 10.76% | 258083 | 41409万 | 39.18 | 65.66 | 89.85 | 135 | 通宇通讯 | 2023-09-27 三 | 15.86 | 15.86 | 15.40 | 15.89 | 15.37 | -2.90% | 7.63% | 182966 | 28422万 | 36.95 | 61.92 | 84.73 | 136 | 通宇通讯 | 2023-09-26 二 | 16.21 | 16.57 | 15.86 | 16.34 | 15.85 | -4.28% | 9.66% | 231762 | 37170万 | 38.05 | 63.77 | 87.26 | 137 | 通宇通讯 | 2023-09-25 一 | 16.40 | 16.45 | 16.57 | 16.85 | 16.24 | 0.73% | 12.66% | 303718 | 50219万 | 39.76 | 66.62 | 91.17 | 138 | 通宇通讯 | 2023-09-22 五 | 15.85 | 15.90 | 16.45 | 16.45 | 15.75 | 3.46% | 13.22% | 317829 | 51555万 | 39.54 | 66.14 | 90.51 | 139 | 通宇通讯 | 2023-09-21 四 | 15.50 | 15.64 | 15.90 | 16.31 | 15.42 | 1.66% | 11.83% | 284322 | 45373万 | 38.22 | 63.93 | 87.48 | 140 | 通宇通讯 | 2023-09-20 三 | 15.87 | 16.29 | 15.64 | 16.43 | 15.64 | -3.99% | 13.24% | 318187 | 50639万 | 37.59 | 62.88 | 86.05 | 141 | 通宇通讯 | 2023-09-19 二 | 16.51 | 15.96 | 16.29 | 17.22 | 16.22 | 2.07% | 18.30% | 439840 | 73386万 | 39.16 | 65.5 | 89.63 | 142 | 通宇通讯 | 2023-09-18 一 | 16.50 | 17.13 | 15.96 | 16.98 | 15.93 | -6.83% | 19.51% | 468853 | 77065万 | 38.36 | 64.17 | 87.81 | 143 | 通宇通讯 | 2023-09-15 五 | 18.60 | 18.60 | 17.13 | 19.14 | 17.13 | -7.90% | 28.82% | 692751 | 126433万 | 41.18 | 68.87 | 94.25 | 144 | 通宇通讯 | 2023-09-14 四 | 18.60 | 16.91 | 18.60 | 18.60 | 17.89 | 9.99% | 15.68% | 376931 | 69862万 | 44.71 | 74.78 | 102.34 | 145 | 通宇通讯 | 2023-09-13 三 | 15.95 | 16.12 | 16.91 | 17.71 | 15.22 | 4.90% | 18.27% | 439228 | 71450万 | 40.65 | 67.99 | 93.04 | 146 | 通宇通讯 | 2023-09-12 二 | 16.00 | 16.30 | 16.12 | 16.37 | 15.85 | -1.10% | 8.83% | 212259 | 34274万 | 38.75 | 64.81 | 88.69 | 147 | 通宇通讯 | 2023-09-11 一 | 15.41 | 15.34 | 16.30 | 16.59 | 15.23 | 6.26% | 13.22% | 317876 | 50531万 | 39.18 | 65.54 | 89.69 | 148 | 通宇通讯 | 2023-09-08 五 | 14.80 | 14.79 | 15.34 | 15.41 | 14.72 | 3.72% | 5.26% | 126339 | 19107万 | 36.87 | 61.68 | 84.4 | 149 | 通宇通讯 | 2023-09-07 四 | 15.19 | 15.20 | 14.79 | 15.20 | 14.77 | -2.70% | 3.69% | 88598 | 13269万 | 35.55 | 59.46 | 81.38 | 150 | 通宇通讯 | 2023-09-06 三 | 14.75 | 14.90 | 15.20 | 15.23 | 14.69 | 2.01% | 5.22% | 125571 | 18930万 | 36.54 | 61.11 | 83.63 | 151 | 通宇通讯 | 2023-09-05 二 | 14.93 | 14.82 | 14.90 | 15.11 | 14.74 | 0.54% | 4.46% | 107288 | 16005万 | 35.82 | 59.91 | 81.98 | 152 | 通宇通讯 | 2023-09-04 一 | 14.50 | 14.37 | 14.82 | 14.85 | 14.38 | 3.13% | 3.41% | 81955 | 12000万 | 35.62 | 59.58 | 81.54 | 153 | 通宇通讯 | 2023-09-01 五 | 14.50 | 14.57 | 14.37 | 14.60 | 14.27 | -1.37% | 1.86% | 44776 | 6445万 | 34.54 | 57.78 | 79.07 | 154 | 通宇通讯 | 2023-08-31 四 | 14.54 | 14.72 | 14.57 | 14.75 | 14.47 | -1.02% | 2.46% | 59156 | 8634万 | 35.02 | 58.58 | 80.17 | 155 | 通宇通讯 | 2023-08-30 三 | 14.35 | 14.16 | 14.72 | 14.85 | 14.20 | 3.95% | 5.01% | 120345 | 17578万 | 35.38 | 59.18 | 80.99 | 156 | 通宇通讯 | 2023-08-29 二 | 13.53 | 13.61 | 14.16 | 14.25 | 13.53 | 4.04% | 2.97% | 71355 | 9974万 | 34.04 | 56.93 | 77.91 | 157 | 通宇通讯 | 2023-08-28 一 | 13.98 | 13.30 | 13.61 | 14.13 | 13.58 | 2.33% | 2.95% | 70875 | 9796万 | 32.71 | 54.72 | 74.88 | 158 | 通宇通讯 | 2023-08-25 五 | 13.70 | 13.85 | 13.30 | 13.72 | 13.18 | -3.97% | 2.97% | 71460 | 9601万 | 31.97 | 53.47 | 73.18 | 159 | 通宇通讯 | 2023-08-23 三 | 14.36 | 14.53 | 13.92 | 14.36 | 13.84 | -4.20% | 3.33% | 79973 | 11207万 | 33.46 | 55.97 | 76.59 | 160 | 通宇通讯 | 2023-08-22 二 | 14.11 | 14.09 | 14.53 | 14.56 | 14.09 | 3.12% | 3.39% | 81798 | 11748万 | 35.11 | 58.42 | 61.01 |
|
行情刷新 | 流通股东
|