| 股票名称 | 代码 002816 | 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 | *ST和科 | 2023-08-22 二 | 12.02 | 12.00 | 11.40 | 12.19 | 11.40 | -5.00% | 4.51% | 45150 | 5228万 | 11.4 | 11.4 | -13.69 | 2 | *ST和科 | 2023-08-23 三 | 11.33 | 11.40 | 11.40 | 11.88 | 11.10 | 0.00% | 2.79% | 27899 | 3197万 | 11.4 | 11.4 | -13.69 | 3 | *ST和科 | 2023-08-25 五 | 11.42 | 11.43 | 11.33 | 11.51 | 11.17 | -0.87% | 1.23% | 12262 | 1388万 | 11.33 | 11.33 | -13.61 | 4 | *ST和科 | 2023-08-28 一 | 11.85 | 11.33 | 11.05 | 11.88 | 10.86 | -2.47% | 2.15% | 21485 | 2450万 | 11.05 | 11.05 | -13.53 | 5 | *ST和科 | 2023-08-29 二 | 10.71 | 11.05 | 11.05 | 11.23 | 10.65 | 0.00% | 1.89% | 18906 | 2078万 | 11.05 | 11.05 | -13.53 | 6 | *ST和科 | 2023-08-30 三 | 10.91 | 11.05 | 10.76 | 11.03 | 10.66 | -2.62% | 1.20% | 12045 | 1298万 | 10.76 | 10.76 | -13.18 | 7 | *ST和科 | 2023-08-31 四 | 10.77 | 10.76 | 10.57 | 10.77 | 10.38 | -1.77% | 1.91% | 19145 | 2016万 | 10.57 | 10.57 | -12.95 | 8 | *ST和科 | 2023-09-01 五 | 10.57 | 10.57 | 10.47 | 10.73 | 10.31 | -0.95% | 1.43% | 14324 | 1501万 | 10.47 | 10.47 | -12.82 | 9 | *ST和科 | 2023-09-04 一 | 10.42 | 10.47 | 10.56 | 10.69 | 10.39 | 0.86% | 1.14% | 11387 | 1199万 | 10.56 | 10.56 | -12.93 | 10 | *ST和科 | 2023-09-05 二 | 10.56 | 10.56 | 10.18 | 10.62 | 10.08 | -3.60% | 1.80% | 17957 | 1844万 | 10.18 | 10.18 | -12.47 | 11 | *ST和科 | 2023-09-06 三 | 10.20 | 10.18 | 10.53 | 10.68 | 10.20 | 3.44% | 1.74% | 17402 | 1821万 | 10.53 | 10.53 | -12.9 | 12 | *ST和科 | 2023-09-07 四 | 10.45 | 10.53 | 10.68 | 10.68 | 10.33 | 1.42% | 1.13% | 11339 | 1189万 | 10.68 | 10.68 | -13.08 | 13 | *ST和科 | 2023-09-08 五 | 10.65 | 10.68 | 10.96 | 10.99 | 10.65 | 2.62% | 1.23% | 12335 | 1339万 | 10.96 | 10.96 | -13.42 | 14 | *ST和科 | 2023-09-11 一 | 11.41 | 10.96 | 11.51 | 11.51 | 11.33 | 5.02% | 0.72% | 7208 | 825万 | 11.51 | 11.51 | -14.1 | 15 | *ST和科 | 2023-09-12 二 | 11.85 | 11.51 | 11.21 | 12.09 | 11.12 | -2.61% | 3.25% | 32549 | 3782万 | 11.21 | 11.21 | -13.73 | 16 | *ST和科 | 2023-09-13 三 | 11.28 | 11.21 | 11.60 | 11.70 | 11.15 | 3.48% | 1.67% | 16679 | 1908万 | 11.6 | 11.6 | -14.21 | 17 | *ST和科 | 2023-09-14 四 | 11.46 | 11.60 | 11.14 | 11.51 | 11.12 | -3.97% | 1.36% | 13571 | 1535万 | 11.14 | 11.14 | -13.64 | 18 | *ST和科 | 2023-09-15 五 | 11.17 | 11.14 | 11.08 | 11.17 | 10.95 | -0.54% | 0.69% | 6932 | 765万 | 11.08 | 11.08 | -13.57 | 19 | *ST和科 | 2023-09-18 一 | 11.08 | 11.08 | 11.15 | 11.20 | 11.05 | 0.63% | 0.46% | 4627 | 515万 | 11.15 | 11.15 | -13.66 | 20 | *ST和科 | 2023-09-19 二 | 11.18 | 11.15 | 11.58 | 11.60 | 11.10 | 3.86% | 1.20% | 12009 | 1368万 | 11.58 | 11.58 | -14.18 | 21 | *ST和科 | 2023-09-20 三 | 11.60 | 11.58 | 11.41 | 11.60 | 11.38 | -1.47% | 1.03% | 10293 | 1179万 | 11.41 | 11.41 | -13.97 | 22 | *ST和科 | 2023-09-21 四 | 11.39 | 11.41 | 11.35 | 11.51 | 11.17 | -0.53% | 0.78% | 7841 | 887万 | 11.35 | 11.35 | -13.9 | 23 | *ST和科 | 2023-09-22 五 | 11.43 | 11.35 | 11.29 | 11.51 | 11.28 | -0.53% | 0.74% | 7379 | 838万 | 11.29 | 11.29 | -13.83 | 24 | *ST和科 | 2023-09-25 一 | 11.29 | 11.29 | 10.96 | 11.29 | 10.82 | -2.92% | 1.24% | 12387 | 1361万 | 10.96 | 10.96 | -13.42 | 25 | *ST和科 | 2023-09-26 二 | 10.94 | 10.96 | 10.80 | 10.94 | 10.73 | -1.46% | 0.85% | 8526 | 923万 | 10.8 | 10.8 | -13.23 | 26 | *ST和科 | 2023-09-27 三 | 10.90 | 10.80 | 10.87 | 10.92 | 10.78 | 0.65% | 0.55% | 5459 | 591万 | 10.87 | 10.87 | -13.31 | 27 | *ST和科 | 2023-09-28 四 | 10.85 | 10.87 | 10.89 | 10.91 | 10.82 | 0.18% | 0.36% | 3578 | 389万 | 10.89 | 10.89 | -13.34 | 28 | *ST和科 | 2023-10-09 一 | 10.89 | 10.89 | 11.14 | 11.18 | 10.80 | 2.30% | 0.57% | 5727 | 631万 | 11.14 | 11.14 | -13.64 | 29 | *ST和科 | 2023-10-10 二 | 11.12 | 11.14 | 11.06 | 11.14 | 10.97 | -0.72% | 0.46% | 4603 | 507万 | 11.06 | 11.06 | -13.55 | 30 | *ST和科 | 2023-10-11 三 | 11.00 | 11.06 | 10.87 | 11.06 | 10.85 | -1.72% | 0.41% | 4113 | 450万 | 10.87 | 10.87 | -13.31 | 31 | *ST和科 | 2023-10-12 四 | 10.89 | 10.87 | 10.99 | 10.99 | 10.80 | 1.10% | 0.29% | 2852 | 311万 | 10.99 | 10.99 | -13.46 | 32 | *ST和科 | 2023-10-13 五 | 10.98 | 10.99 | 10.95 | 10.98 | 10.86 | -0.36% | 0.37% | 3693 | 403万 | 10.95 | 10.95 | -13.41 | 33 | *ST和科 | 2023-10-16 一 | 10.94 | 10.95 | 11.18 | 11.25 | 10.90 | 2.10% | 0.55% | 5547 | 614万 | 11.18 | 11.18 | -13.69 | 34 | *ST和科 | 2023-10-17 二 | 11.18 | 11.18 | 11.56 | 11.60 | 11.17 | 3.40% | 0.92% | 9169 | 1050万 | 11.56 | 11.56 | -14.16 | 35 | *ST和科 | 2023-10-18 三 | 11.58 | 11.56 | 11.23 | 11.58 | 11.14 | -2.85% | 0.83% | 8325 | 940万 | 11.23 | 11.23 | -13.75 | 36 | *ST和科 | 2023-10-19 四 | 11.17 | 11.23 | 11.38 | 11.62 | 11.04 | 1.34% | 0.58% | 5759 | 656万 | 11.38 | 11.38 | -13.94 | 37 | *ST和科 | 2023-10-20 五 | 11.38 | 11.38 | 11.30 | 11.44 | 11.22 | -0.70% | 0.49% | 4900 | 555万 | 11.3 | 11.3 | -13.84 | 38 | *ST和科 | 2023-10-23 一 | 11.34 | 11.30 | 11.13 | 11.40 | 10.83 | -1.50% | 0.89% | 8932 | 994万 | 11.13 | 11.13 | -13.63 | 39 | *ST和科 | 2023-10-24 二 | 11.00 | 11.13 | 11.16 | 11.21 | 10.90 | 0.27% | 0.32% | 3162 | 351万 | 11.16 | 11.16 | -13.67 | 40 | *ST和科 | 2023-10-25 三 | 11.17 | 11.16 | 11.15 | 11.19 | 11.11 | -0.09% | 0.33% | 3271 | 365万 | 11.15 | 11.15 | -13.66 | 41 | *ST和科 | 2023-10-26 四 | 11.13 | 11.15 | 11.15 | 11.19 | 11.02 | 0.00% | 0.19% | 1901 | 211万 | 11.15 | 11.15 | -13.66 | 42 | *ST和科 | 2023-10-27 五 | 11.12 | 11.15 | 11.71 | 11.71 | 11.12 | 5.02% | 0.84% | 8375 | 960万 | 11.71 | 11.71 | -14.34 | 43 | *ST和科 | 2023-10-30 一 | 11.83 | 11.71 | 12.22 | 12.30 | 11.81 | 4.36% | 2.09% | 20942 | 2539万 | 12.22 | 12.22 | -14.97 | 44 | *ST和科 | 2023-10-31 二 | 11.66 | 12.22 | 12.08 | 12.29 | 11.66 | -1.15% | 1.75% | 17489 | 2106万 | 12.08 | 12.08 | -18.88 | 45 | *ST和科 | 2023-11-01 三 | 12.08 | 12.08 | 12.00 | 12.20 | 11.90 | -0.66% | 0.87% | 8733 | 1051万 | 12 | 12 | -18.75 | 46 | *ST和科 | 2023-11-02 四 | 11.98 | 12.00 | 12.05 | 12.20 | 11.95 | 0.42% | 0.45% | 4467 | 540万 | 12.05 | 12.05 | -18.83 | 47 | *ST和科 | 2023-11-03 五 | 12.00 | 12.05 | 12.06 | 12.20 | 12.00 | 0.08% | 0.48% | 4826 | 582万 | 12.06 | 12.06 | -18.85 | 48 | *ST和科 | 2023-11-06 一 | 12.01 | 12.06 | 12.13 | 12.20 | 12.01 | 0.58% | 0.78% | 7794 | 943万 | 12.13 | 12.13 | -18.96 | 49 | *ST和科 | 2023-11-07 二 | 12.03 | 12.13 | 12.05 | 12.15 | 11.86 | -0.66% | 1.42% | 14194 | 1704万 | 12.05 | 12.05 | -18.83 | 50 | *ST和科 | 2023-11-08 三 | 11.99 | 12.05 | 12.00 | 12.08 | 11.92 | -0.41% | 0.47% | 4678 | 561万 | 12 | 12 | -18.75 | 51 | *ST和科 | 2023-11-09 四 | 12.00 | 12.00 | 11.97 | 12.03 | 11.88 | -0.25% | 0.76% | 7645 | 912万 | 11.97 | 11.97 | -18.71 | 52 | *ST和科 | 2023-11-10 五 | 11.90 | 11.97 | 11.71 | 11.97 | 11.69 | -2.17% | 0.65% | 6456 | 759万 | 11.71 | 11.71 | -18.3 | 53 | *ST和科 | 2023-11-13 一 | 11.70 | 11.71 | 11.84 | 11.88 | 11.67 | 1.11% | 0.80% | 8015 | 944万 | 11.84 | 11.84 | -18.5 | 54 | *ST和科 | 2023-11-14 二 | 11.76 | 11.84 | 11.79 | 11.87 | 11.74 | -0.42% | 0.48% | 4806 | 567万 | 11.79 | 11.79 | -18.42 | 55 | *ST和科 | 2023-11-15 三 | 11.83 | 11.79 | 11.72 | 11.85 | 11.52 | -0.59% | 0.56% | 5613 | 658万 | 11.72 | 11.72 | -18.32 | 56 | *ST和科 | 2023-11-16 四 | 11.72 | 11.72 | 11.60 | 11.72 | 11.42 | -1.02% | 0.42% | 4183 | 483万 | 11.6 | 11.6 | -18.13 | 57 | *ST和科 | 2023-11-17 五 | 11.62 | 11.60 | 11.60 | 11.70 | 11.50 | 0.00% | 0.45% | 4505 | 523万 | 11.6 | 11.6 | -18.13 | 58 | *ST和科 | 2023-11-20 一 | 11.58 | 11.60 | 11.69 | 11.83 | 11.51 | 0.78% | 0.52% | 5235 | 614万 | 11.69 | 11.69 | -18.27 | 59 | *ST和科 | 2023-11-21 二 | 11.76 | 11.69 | 11.65 | 11.76 | 11.61 | -0.34% | 0.38% | 3842 | 448万 | 11.65 | 11.65 | -18.21 | 60 | *ST和科 | 2023-11-22 三 | 11.70 | 11.65 | 12.01 | 12.23 | 11.70 | 3.09% | 2.07% | 20732 | 2513万 | 12.01 | 12.01 | -18.77 | 61 | *ST和科 | 2023-11-23 四 | 11.87 | 12.01 | 11.89 | 12.01 | 11.60 | -1.00% | 1.09% | 10947 | 1297万 | 11.89 | 11.89 | -18.58 | 62 | *ST和科 | 2023-11-24 五 | 11.84 | 11.89 | 11.95 | 12.03 | 11.75 | 0.50% | 0.63% | 6309 | 750万 | 11.95 | 11.95 | -18.67 | 63 | *ST和科 | 2023-11-27 一 | 11.96 | 11.95 | 12.25 | 12.30 | 11.96 | 2.51% | 0.88% | 8818 | 1075万 | 12.25 | 12.25 | -19.14 | 64 | *ST和科 | 2023-11-28 二 | 12.26 | 12.25 | 12.17 | 12.45 | 12.00 | -0.65% | 0.37% | 3662 | 446万 | 12.17 | 12.17 | -19.02 | 65 | *ST和科 | 2023-11-29 三 | 12.20 | 12.17 | 12.01 | 12.23 | 12.00 | -1.31% | 0.38% | 3822 | 462万 | 12.01 | 12.01 | -18.77 | 66 | *ST和科 | 2023-11-30 四 | 12.01 | 12.01 | 11.99 | 12.09 | 11.92 | -0.17% | 0.31% | 3071 | 368万 | 11.99 | 11.99 | -18.74 | 67 | *ST和科 | 2023-12-01 五 | 11.93 | 11.99 | 12.12 | 12.12 | 11.91 | 1.08% | 0.39% | 3885 | 467万 | 12.12 | 12.12 | -18.94 | 68 | *ST和科 | 2023-12-04 一 | 12.06 | 12.12 | 12.11 | 12.15 | 12.02 | -0.08% | 0.25% | 2501 | 302万 | 12.11 | 12.11 | -18.92 | 69 | *ST和科 | 2023-12-05 二 | 12.21 | 12.11 | 11.98 | 12.21 | 11.97 | -1.07% | 0.40% | 3971 | 478万 | 11.98 | 11.98 | -18.72 | 70 | *ST和科 | 2023-12-06 三 | 11.98 | 11.98 | 11.91 | 11.98 | 11.61 | -0.58% | 1.31% | 13145 | 1539万 | 11.91 | 11.91 | -18.61 | 71 | *ST和科 | 2023-12-07 四 | 11.85 | 11.91 | 11.68 | 11.85 | 11.42 | -1.93% | 0.57% | 5726 | 663万 | 11.68 | 11.68 | -18.25 | 72 | *ST和科 | 2023-12-08 五 | 11.68 | 11.68 | 11.68 | 11.71 | 11.52 | 0.00% | 0.33% | 3292 | 383万 | 11.68 | 11.68 | -18.25 | 73 | *ST和科 | 2023-12-11 一 | 11.66 | 11.68 | 11.65 | 11.68 | 11.48 | -0.26% | 0.22% | 2204 | 255万 | 11.65 | 11.65 | -18.21 | 74 | *ST和科 | 2023-12-12 二 | 11.66 | 11.65 | 11.76 | 11.80 | 11.63 | 0.94% | 0.16% | 1594 | 187万 | 11.76 | 11.76 | -18.38 | 75 | *ST和科 | 2023-12-13 三 | 11.77 | 11.76 | 11.75 | 11.81 | 11.69 | -0.09% | 0.13% | 1264 | 148万 | 11.75 | 11.75 | -18.36 | 76 | *ST和科 | 2023-12-14 四 | 11.61 | 11.75 | 11.59 | 11.69 | 11.54 | -1.36% | 0.30% | 3014 | 350万 | 11.59 | 11.59 | -18.11 | 77 | *ST和科 | 2023-12-15 五 | 11.51 | 11.59 | 11.27 | 11.55 | 11.22 | -2.76% | 0.56% | 5585 | 635万 | 11.27 | 11.27 | -17.61 | 78 | *ST和科 | 2023-12-18 一 | 11.20 | 11.27 | 10.92 | 11.29 | 10.80 | -3.11% | 0.63% | 6272 | 693万 | 10.92 | 10.92 | -17.07 | 79 | *ST和科 | 2023-12-19 二 | 10.92 | 10.92 | 11.18 | 11.18 | 10.81 | 2.38% | 0.29% | 2899 | 317万 | 11.18 | 11.18 | -17.47 | 80 | *ST和科 | 2023-12-20 三 | 11.38 | 11.18 | 10.95 | 11.38 | 10.92 | -2.06% | 0.28% | 2773 | 308万 | 10.95 | 10.95 | -17.11 | 81 | *ST和科 | 2023-12-21 四 | 10.95 | 10.95 | 11.05 | 11.05 | 10.80 | 0.91% | 0.38% | 3812 | 415万 | 11.05 | 11.05 | -17.27 | 82 | *ST和科 | 2023-12-22 五 | 11.10 | 11.05 | 11.06 | 11.10 | 10.94 | 0.09% | 0.24% | 2392 | 264万 | 11.06 | 11.06 | -17.28 | 83 | *ST和科 | 2023-12-25 一 | 11.16 | 11.06 | 11.12 | 11.28 | 11.01 | 0.54% | 0.25% | 2537 | 281万 | 11.12 | 11.12 | -17.38 | 84 | *ST和科 | 2023-12-26 二 | 11.10 | 11.12 | 11.07 | 11.20 | 11.04 | -0.45% | 0.31% | 3082 | 342万 | 11.07 | 11.07 | -17.3 | 85 | *ST和科 | 2023-12-27 三 | 11.00 | 11.07 | 11.12 | 11.28 | 10.86 | 0.45% | 0.17% | 1732 | 192万 | 11.12 | 11.12 | -17.38 | 86 | *ST和科 | 2023-12-28 四 | 11.12 | 11.12 | 11.20 | 11.26 | 11.07 | 0.72% | 0.23% | 2303 | 257万 | 11.2 | 11.2 | -17.5 | 87 | *ST和科 | 2023-12-29 五 | 11.20 | 11.20 | 11.74 | 11.76 | 11.20 | 4.82% | 0.73% | 7305 | 851万 | 11.74 | 11.74 | -18.35 | 88 | *ST和科 | 2024-01-02 二 | 11.75 | 11.74 | 11.62 | 11.81 | 11.47 | -1.02% | 0.41% | 4125 | 480万 | 11.62 | 11.62 | -18.16 | 89 | *ST和科 | 2024-01-03 三 | 11.59 | 11.62 | 11.82 | 12.18 | 11.58 | 1.72% | 0.69% | 6929 | 821万 | 11.82 | 11.82 | -18.47 | 90 | *ST和科 | 2024-01-04 四 | 11.96 | 11.82 | 12.03 | 12.19 | 11.75 | 1.78% | 0.49% | 4927 | 590万 | 12.03 | 12.03 | -18.8 | 91 | *ST和科 | 2024-01-05 五 | 12.03 | 12.03 | 11.79 | 12.03 | 11.72 | -2.00% | 0.59% | 5888 | 696万 | 11.79 | 11.79 | -18.42 | 92 | *ST和科 | 2024-01-08 一 | 11.73 | 11.79 | 11.70 | 11.95 | 11.64 | -0.76% | 0.30% | 3032 | 356万 | 11.7 | 11.7 | -18.28 | 93 | *ST和科 | 2024-01-09 二 | 11.87 | 11.70 | 11.74 | 11.87 | 11.65 | 0.34% | 0.22% | 2191 | 257万 | 11.74 | 11.74 | -18.35 | 94 | *ST和科 | 2024-01-10 三 | 11.65 | 11.74 | 11.72 | 11.81 | 11.60 | -0.17% | 0.12% | 1207 | 141万 | 11.72 | 11.72 | -18.32 | 95 | *ST和科 | 2024-01-11 四 | 11.69 | 11.72 | 11.81 | 11.81 | 11.66 | 0.77% | 0.27% | 2703 | 317万 | 11.81 | 11.81 | -18.46 | 96 | *ST和科 | 2024-01-12 五 | 11.75 | 11.81 | 11.80 | 11.90 | 11.71 | -0.08% | 0.39% | 3880 | 458万 | 11.8 | 11.8 | -18.44 | 97 | *ST和科 | 2024-01-15 一 | 11.73 | 11.80 | 11.85 | 11.91 | 11.70 | 0.42% | 0.34% | 3415 | 403万 | 11.85 | 11.85 | -18.52 | 98 | *ST和科 | 2024-01-16 二 | 11.86 | 11.85 | 11.86 | 11.88 | 11.76 | 0.08% | 0.30% | 3010 | 355万 | 11.86 | 11.86 | -18.53 | 99 | *ST和科 | 2024-01-17 三 | 11.80 | 11.86 | 11.85 | 11.94 | 11.74 | -0.08% | 0.36% | 3633 | 430万 | 11.85 | 11.85 | -18.52 | 100 | *ST和科 | 2024-01-18 四 | 11.73 | 11.85 | 11.71 | 11.89 | 11.30 | -1.18% | 0.58% | 5846 | 676万 | 11.71 | 11.71 | -18.3 | 101 | *ST和科 | 2024-01-19 五 | 11.87 | 11.71 | 11.43 | 11.87 | 11.40 | -2.39% | 0.36% | 3649 | 422万 | 11.43 | 11.43 | -17.86 | 102 | *ST和科 | 2024-01-22 一 | 11.56 | 11.43 | 10.86 | 11.56 | 10.86 | -4.99% | 0.71% | 7119 | 784万 | 10.86 | 10.86 | -16.97 | 103 | *ST和科 | 2024-01-23 二 | 10.51 | 10.86 | 10.73 | 10.92 | 10.32 | -1.20% | 0.72% | 7168 | 750万 | 10.73 | 10.73 | -16.77 | 104 | *ST和科 | 2024-01-24 三 | 10.74 | 10.73 | 11.24 | 11.24 | 10.73 | 4.75% | 0.49% | 4857 | 530万 | 11.24 | 11.24 | -17.57 | 105 | *ST和科 | 2024-01-25 四 | 11.22 | 11.24 | 11.80 | 11.80 | 11.02 | 4.98% | 0.87% | 8663 | 1011万 | 11.8 | 11.8 | -18.44 | 106 | *ST和科 | 2024-01-26 五 | 11.80 | 11.80 | 11.86 | 12.19 | 11.74 | 0.51% | 0.52% | 5248 | 625万 | 11.86 | 11.86 | -18.53 | 107 | *ST和科 | 2024-01-29 一 | 11.86 | 11.86 | 11.98 | 12.16 | 11.86 | 1.01% | 0.62% | 6240 | 749万 | 11.98 | 11.98 | -18.72 | 108 | *ST和科 | 2024-01-30 二 | 11.81 | 11.98 | 11.75 | 11.96 | 11.60 | -1.92% | 0.71% | 7086 | 832万 | 11.75 | 11.75 | -18.36 | 109 | *ST和科 | 2024-01-31 三 | 11.78 | 11.75 | 11.16 | 12.20 | 11.16 | -5.02% | 1.47% | 14710 | 1691万 | 11.16 | 11.16 | -17.44 | 110 | *ST和科 | 2024-02-01 四 | 11.10 | 11.16 | 10.60 | 11.10 | 10.60 | -5.02% | 1.50% | 14956 | 1592万 | 10.6 | 10.6 | -16.57 | 111 | *ST和科 | 2024-02-02 五 | 10.50 | 10.60 | 10.07 | 10.74 | 10.07 | -5.00% | 0.83% | 8322 | 852万 | 10.07 | 10.07 | -15.74 | 112 | *ST和科 | 2024-02-05 一 | 9.57 | 10.07 | 9.57 | 9.57 | 9.57 | -4.97% | 0.13% | 1294 | 124万 | 9.57 | 9.57 | -14.96 | 113 | *ST和科 | 2024-02-06 二 | 9.09 | 9.57 | 9.27 | 9.98 | 9.09 | -3.13% | 0.71% | 7065 | 651万 | 9.27 | 9.27 | -14.49 | 114 | *ST和科 | 2024-02-07 三 | 9.41 | 9.27 | 8.81 | 9.41 | 8.81 | -4.96% | 0.66% | 6553 | 590万 | 8.81 | 8.81 | -13.77 | 115 | *ST和科 | 2024-02-08 四 | 8.40 | 8.81 | 8.80 | 8.89 | 8.37 | -0.11% | 1.21% | 12070 | 1025万 | 8.8 | 8.8 | -13.75 | 116 | *ST和科 | 2024-02-19 一 | 8.89 | 8.80 | 8.83 | 8.90 | 8.59 | 0.34% | 0.45% | 4520 | 394万 | 8.83 | 8.83 | -13.8 | 117 | *ST和科 | 2024-02-20 二 | 8.83 | 8.83 | 9.27 | 9.27 | 8.63 | 4.98% | 0.56% | 5647 | 514万 | 9.27 | 9.27 | -14.49 | 118 | *ST和科 | 2024-02-21 三 | 9.42 | 9.27 | 9.67 | 9.73 | 9.28 | 4.31% | 0.48% | 4795 | 459万 | 9.67 | 9.67 | -15.11 | 119 | *ST和科 | 2024-02-22 四 | 9.80 | 9.67 | 9.55 | 9.85 | 9.30 | -1.24% | 0.41% | 4084 | 389万 | 9.55 | 9.55 | -14.92 | 120 | *ST和科 | 2024-02-23 五 | 9.56 | 9.55 | 9.62 | 9.66 | 9.42 | 0.73% | 0.47% | 4652 | 444万 | 9.62 | 9.62 | -15.03 | 121 | *ST和科 | 2024-02-26 一 | 9.66 | 9.62 | 10.02 | 10.06 | 9.65 | 4.16% | 0.52% | 5167 | 511万 | 10.02 | 10.02 | -15.66 | 122 | *ST和科 | 2024-02-27 二 | 10.00 | 10.02 | 10.10 | 10.22 | 9.99 | 0.80% | 0.35% | 3460 | 350万 | 10.1 | 10.1 | -15.78 | 123 | *ST和科 | 2024-02-28 三 | 10.20 | 10.10 | 9.60 | 10.26 | 9.60 | -4.95% | 0.57% | 5676 | 562万 | 9.6 | 9.6 | -15 | 124 | *ST和科 | 2024-02-29 四 | 9.53 | 9.60 | 9.83 | 9.92 | 9.53 | 2.40% | 0.61% | 6076 | 592万 | 9.83 | 9.83 | -15.36 | 125 | *ST和科 | 2024-03-01 五 | 9.90 | 9.83 | 9.79 | 9.90 | 9.66 | -0.41% | 0.38% | 3810 | 371万 | 9.79 | 9.79 | -15.3 | 126 | *ST和科 | 2024-03-04 一 | 9.83 | 9.79 | 9.47 | 9.85 | 9.31 | -3.27% | 0.34% | 3357 | 318万 | 9.47 | 9.47 | -14.8 | 127 | *ST和科 | 2024-03-05 二 | 9.47 | 9.47 | 9.40 | 9.47 | 9.31 | -0.74% | 0.37% | 3658 | 344万 | 9.4 | 9.4 | -14.69 | 128 | *ST和科 | 2024-03-06 三 | 9.46 | 9.40 | 9.56 | 9.84 | 9.42 | 1.70% | 0.53% | 5273 | 509万 | 9.56 | 9.56 | -14.94 | 129 | *ST和科 | 2024-03-07 四 | 9.60 | 9.56 | 9.25 | 9.60 | 9.21 | -3.24% | 0.48% | 4827 | 452万 | 9.25 | 9.25 | -14.46 | 130 | *ST和科 | 2024-03-08 五 | 9.38 | 9.25 | 9.35 | 9.38 | 9.03 | 1.08% | 0.25% | 2539 | 235万 | 9.35 | 9.35 | -14.61 | 131 | *ST和科 | 2024-03-14 四 | 9.69 | 9.73 | 9.86 | 10.06 | 9.60 | 1.34% | 0.52% | 5178 | 513万 | 9.86 | 9.86 | -15.41 | 132 | *ST和科 | 2024-03-15 五 | 9.95 | 9.86 | 10.35 | 10.35 | 9.81 | 4.97% | 1.34% | 13352 | 1374万 | 10.35 | 10.35 | -16.17 | 133 | *ST和科 | 2024-03-18 一 | 10.55 | 10.35 | 10.87 | 10.87 | 10.44 | 5.02% | 1.17% | 11704 | 1264万 | 10.87 | 10.87 | -16.99 | 134 | *ST和科 | 2024-03-19 二 | 11.08 | 10.87 | 11.12 | 11.31 | 10.67 | 2.30% | 1.61% | 16063 | 1783万 | 11.12 | 11.12 | -17.38 | 135 | *ST和科 | 2024-03-20 三 | 11.17 | 11.12 | 11.25 | 11.36 | 10.96 | 1.17% | 0.47% | 4725 | 529万 | 11.25 | 11.25 | -17.58 | 136 | *ST和科 | 2024-03-21 四 | 11.25 | 11.25 | 11.57 | 11.68 | 11.10 | 2.84% | 0.97% | 9682 | 1102万 | 11.57 | 11.57 | -18.08 | 137 | *ST和科 | 2024-03-22 五 | 11.55 | 11.57 | 11.41 | 11.75 | 11.20 | -1.38% | 0.92% | 9243 | 1064万 | 11.41 | 11.41 | -17.83 | 138 | *ST和科 | 2024-03-25 一 | 11.42 | 11.41 | 11.51 | 11.78 | 11.23 | 0.88% | 0.73% | 7318 | 848万 | 11.51 | 11.51 | -17.99 | 139 | *ST和科 | 2024-03-26 二 | 11.51 | 11.51 | 11.55 | 11.74 | 11.37 | 0.35% | 0.75% | 7493 | 870万 | 11.55 | 11.55 | -18.05 | 140 | *ST和科 | 2024-03-27 三 | 11.57 | 11.55 | 11.01 | 11.59 | 11.00 | -4.68% | 0.55% | 5495 | 616万 | 11.01 | 11.01 | -17.21 | 141 | *ST和科 | 2024-03-28 四 | 11.01 | 11.01 | 11.10 | 11.22 | 11.01 | 0.82% | 0.36% | 3641 | 405万 | 11.1 | 11.1 | -17.35 | 142 | *ST和科 | 2024-03-29 五 | 11.05 | 11.10 | 11.40 | 11.50 | 11.05 | 2.70% | 0.27% | 2674 | 300万 | 11.4 | 11.4 | -17.82 | 143 | *ST和科 | 2024-04-01 一 | 11.49 | 11.40 | 11.38 | 11.49 | 11.30 | -0.18% | 0.43% | 4303 | 490万 | 11.38 | 11.38 | -17.78 | 144 | *ST和科 | 2024-04-02 二 | 11.26 | 11.38 | 11.11 | 11.37 | 11.04 | -2.37% | 0.38% | 3794 | 425万 | 11.11 | 11.11 | -17.36 | 145 | *ST和科 | 2024-04-03 三 | 11.30 | 11.11 | 11.16 | 11.30 | 10.91 | 0.45% | 0.32% | 3237 | 358万 | 11.16 | 11.16 | -17.44 | 146 | *ST和科 | 2024-04-08 一 | 11.29 | 11.16 | 11.03 | 11.49 | 10.98 | -1.16% | 0.47% | 4693 | 523万 | 11.03 | 11.03 | -17.24 | 147 | *ST和科 | 2024-04-09 二 | 11.14 | 11.03 | 11.39 | 11.45 | 11.09 | 3.26% | 0.56% | 5598 | 628万 | 11.39 | 11.39 | -17.8 | 148 | *ST和科 | 2024-04-10 三 | 11.28 | 11.39 | 11.41 | 11.64 | 11.28 | 0.18% | 0.58% | 5772 | 661万 | 11.41 | 11.41 | -17.83 | 149 | *ST和科 | 2024-04-11 四 | 11.41 | 11.41 | 11.40 | 11.50 | 11.36 | -0.09% | 0.12% | 1199 | 137万 | 11.4 | 11.4 | -17.82 | 150 | *ST和科 | 2024-04-12 五 | 11.50 | 11.40 | 11.20 | 11.55 | 11.11 | -1.75% | 0.45% | 4461 | 500万 | 11.2 | 11.2 | -17.5 | 151 | *ST和科 | 2024-04-15 一 | 10.64 | 11.20 | 10.64 | 10.64 | 10.64 | -5.00% | 0.70% | 6972 | 742万 | 10.64 | 10.64 | -16.63 | 152 | *ST和科 | 2024-04-16 二 | 10.11 | 10.64 | 10.11 | 10.11 | 10.11 | -4.98% | 0.06% | 591 | 60万 | 10.11 | 10.11 | -15.8 | 153 | *ST和科 | 2024-04-17 三 | 9.60 | 10.11 | 9.60 | 9.97 | 9.60 | -5.04% | 2.38% | 23777 | 2284万 | 9.6 | 9.6 | -15 | 154 | *ST和科 | 2024-04-18 四 | 9.49 | 9.60 | 10.02 | 10.08 | 9.40 | 4.38% | 1.91% | 19052 | 1899万 | 10.02 | 10.02 | -15.66 | 155 | *ST和科 | 2024-04-19 五 | 9.60 | 10.02 | 9.94 | 10.50 | 9.60 | -0.80% | 0.59% | 5903 | 584万 | 9.94 | 9.94 | -15.53 | 156 | *ST和科 | 2024-04-22 一 | 9.64 | 9.94 | 10.23 | 10.23 | 9.64 | 2.92% | 0.56% | 5607 | 555万 | 10.23 | 10.23 | -15.99 | 157 | *ST和科 | 2024-04-23 二 | 10.20 | 10.23 | 9.91 | 10.20 | 9.88 | -3.13% | 0.61% | 6089 | 608万 | 9.91 | 9.91 | -15.49 | 158 | *ST和科 | 2024-04-24 三 | 9.99 | 9.91 | 9.91 | 9.99 | 9.76 | 0.00% | 0.39% | 3885 | 384万 | 9.91 | 9.91 | -15.49 | 159 | *ST和科 | 2024-04-25 四 | 9.99 | 9.91 | 10.11 | 10.13 | 9.90 | 2.02% | 0.33% | 3348 | 335万 | 10.11 | 10.11 | -15.8 | 160 | *ST和科 | 2024-04-26 五 | 10.13 | 10.11 | 10.52 | 10.58 | 10.13 | 4.06% | 0.64% | 6423 | 670万 | 10.52 | 10.52 | -16.44 | 161 | *ST和科 | 2024-04-29 一 | 11.05 | 10.52 | 11.05 | 11.05 | 11.05 | 5.04% | 0.33% | 3347 | 370万 | 11.05 | 11.05 | -18.71 | 162 | *ST和科 | 2024-04-30 二 | 11.60 | 11.05 | 11.34 | 11.60 | 11.08 | 2.62% | 2.11% | 21056 | 2389万 | 11.34 | 11.34 | -19.2 | 163 | *ST和科 | 2024-05-06 一 | 11.34 | 11.34 | 11.17 | 11.47 | 11.12 | -1.50% | 0.99% | 9906 | 1112万 | 11.17 | 11.17 | -18.91 | 164 | *ST和科 | 2024-05-07 二 | 11.18 | 11.17 | 11.03 | 11.24 | 10.90 | -1.25% | 0.63% | 6280 | 692万 | 11.03 | 11.03 | -18.67 | 165 | *ST和科 | 2024-05-08 三 | 11.03 | 11.03 | 11.09 | 11.21 | 10.82 | 0.54% | 0.60% | 5981 | 663万 | 11.09 | 11.09 | -18.78 | 166 | *ST和科 | 2024-05-09 四 | 10.54 | 11.09 | 11.15 | 11.22 | 10.54 | 0.54% | 1.30% | 12964 | 1388万 | 11.15 | 11.15 | -18.88 |
|
行情刷新 | 流通股东
|