| 股票名称 | 代码 002861 | 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 | 瀛通通讯 | 2024-04-18 四 | 8.36 | 8.38 | 8.40 | 8.66 | 8.03 | 0.24% | 6.51% | 77784 | 6507万 | 10.03 | 13.07 | -10.48 | 2 | 瀛通通讯 | 2024-04-17 三 | 7.33 | 8.14 | 8.38 | 8.54 | 7.33 | 2.95% | 7.34% | 87706 | 7232万 | 10.01 | 13.04 | -10.46 | 3 | 瀛通通讯 | 2024-04-16 二 | 8.60 | 9.04 | 8.14 | 8.60 | 8.14 | -9.96% | 1.76% | 21022 | 1727万 | 9.72 | 12.66 | -10.16 | 4 | 瀛通通讯 | 2024-04-15 一 | 9.95 | 10.04 | 9.04 | 9.95 | 9.04 | -9.96% | 6.52% | 77912 | 7145万 | 10.8 | 14.06 | -11.28 | 5 | 瀛通通讯 | 2024-04-12 五 | 10.20 | 10.27 | 10.04 | 10.45 | 9.98 | -2.24% | 5.75% | 68659 | 6939万 | 11.99 | 15.62 | -12.53 | 6 | 瀛通通讯 | 2024-04-11 四 | 10.50 | 10.58 | 10.27 | 10.63 | 10.18 | -2.93% | 6.50% | 77656 | 8043万 | 12.27 | 15.98 | -12.82 | 7 | 瀛通通讯 | 2024-04-10 三 | 11.22 | 11.01 | 10.58 | 11.33 | 10.34 | -3.91% | 11.32% | 135230 | 14418万 | 12.64 | 16.46 | -13.2 | 8 | 瀛通通讯 | 2024-04-09 二 | 10.07 | 10.01 | 11.01 | 11.01 | 10.07 | 9.99% | 4.67% | 55779 | 6081万 | 13.15 | 17.13 | -13.74 | 9 | 瀛通通讯 | 2024-04-08 一 | 10.88 | 11.10 | 10.01 | 10.90 | 10.01 | -9.82% | 9.67% | 115554 | 11914万 | 11.96 | 15.57 | -12.49 | 10 | 瀛通通讯 | 2024-04-03 三 | 10.98 | 11.00 | 11.10 | 11.45 | 10.98 | 0.91% | 9.50% | 113440 | 12660万 | 13.26 | 17.27 | -13.85 | 11 | 瀛通通讯 | 2024-04-02 二 | 11.16 | 10.99 | 11.00 | 11.27 | 10.78 | 0.09% | 9.19% | 109778 | 12144万 | 13.14 | 17.11 | -13.73 | 12 | 瀛通通讯 | 2024-04-01 一 | 10.68 | 10.73 | 10.99 | 11.02 | 10.64 | 2.42% | 8.35% | 99714 | 10839万 | 13.12 | 17.1 | -13.72 | 13 | 瀛通通讯 | 2024-03-29 五 | 10.29 | 10.24 | 10.73 | 11.23 | 10.29 | 4.79% | 11.44% | 136655 | 14528万 | 12.81 | 16.69 | -13.39 | 14 | 瀛通通讯 | 2024-03-28 四 | 9.60 | 10.08 | 10.24 | 10.46 | 9.43 | 1.59% | 12.14% | 144977 | 14674万 | 12.23 | 15.93 | -12.78 | 15 | 瀛通通讯 | 2024-03-27 三 | 11.20 | 11.20 | 10.08 | 11.42 | 10.08 | -10.00% | 13.24% | 158060 | 16414万 | 12.04 | 15.68 | -12.58 | 16 | 瀛通通讯 | 2024-03-26 二 | 11.99 | 11.85 | 11.20 | 12.07 | 11.14 | -5.49% | 19.26% | 229986 | 26321万 | 13.38 | 17.42 | -13.98 | 17 | 瀛通通讯 | 2024-03-25 一 | 10.79 | 10.77 | 11.85 | 11.85 | 10.79 | 10.03% | 12.30% | 146932 | 17353万 | 14.15 | 18.43 | -14.79 | 18 | 瀛通通讯 | 2024-03-22 五 | 11.17 | 11.35 | 10.77 | 11.30 | 10.62 | -5.11% | 13.25% | 158284 | 17156万 | 12.86 | 16.75 | -13.44 | 19 | 瀛通通讯 | 2024-03-21 四 | 11.61 | 12.10 | 11.35 | 11.80 | 11.30 | -6.20% | 16.57% | 197881 | 22687万 | 13.55 | 17.66 | -14.16 | 20 | 瀛通通讯 | 2024-03-20 三 | 11.86 | 12.21 | 12.10 | 13.00 | 11.62 | -0.90% | 25.40% | 303349 | 37076万 | 14.45 | 18.82 | -15.1 | 21 | 瀛通通讯 | 2024-03-19 二 | 11.20 | 11.10 | 12.21 | 12.21 | 10.70 | 10.00% | 19.35% | 231027 | 26570万 | 14.58 | 18.99 | -15.24 | 22 | 瀛通通讯 | 2024-03-18 一 | 10.04 | 10.09 | 11.10 | 11.10 | 10.02 | 10.01% | 7.25% | 86593 | 9086万 | 13.26 | 17.27 | -13.85 | 23 | 瀛通通讯 | 2024-03-15 五 | 9.85 | 10.18 | 10.09 | 10.12 | 9.85 | -0.88% | 6.00% | 71696 | 7163万 | 12.05 | 15.7 | -12.59 | 24 | 瀛通通讯 | 2024-03-14 四 | 9.76 | 9.81 | 10.18 | 10.43 | 9.68 | 3.77% | 11.68% | 139535 | 14130万 | 12.16 | 15.84 | -12.7 | 25 | 瀛通通讯 | 2024-03-08 五 | 9.10 | 9.17 | 9.31 | 9.36 | 9.02 | 1.53% | 5.05% | 60292 | 5588万 | 11.12 | 14.48 | -11.62 | 26 | 瀛通通讯 | 2024-03-07 四 | 9.36 | 9.29 | 9.17 | 9.47 | 9.09 | -1.29% | 6.38% | 76143 | 7092万 | 10.95 | 14.26 | -11.44 | 27 | 瀛通通讯 | 2024-03-06 三 | 9.23 | 9.25 | 9.29 | 9.50 | 9.02 | 0.43% | 6.70% | 80055 | 7403万 | 11.09 | 14.45 | -11.59 | 28 | 瀛通通讯 | 2024-03-05 二 | 9.48 | 9.66 | 9.25 | 9.56 | 9.06 | -4.24% | 8.56% | 102224 | 9519万 | 11.05 | 14.39 | -11.54 | 29 | 瀛通通讯 | 2024-03-04 一 | 9.41 | 9.38 | 9.66 | 9.76 | 9.15 | 2.99% | 10.75% | 128382 | 12196万 | 11.54 | 15.03 | -12.06 | 30 | 瀛通通讯 | 2024-03-01 五 | 8.92 | 8.91 | 9.38 | 9.60 | 8.92 | 5.27% | 10.03% | 119824 | 11127万 | 11.2 | 14.59 | -11.71 | 31 | 瀛通通讯 | 2024-02-29 四 | 8.45 | 8.72 | 8.91 | 9.05 | 8.14 | 2.18% | 10.90% | 130197 | 11384万 | 10.64 | 13.86 | -11.12 | 32 | 瀛通通讯 | 2024-02-28 三 | 9.66 | 9.69 | 8.72 | 9.99 | 8.72 | -10.01% | 12.65% | 151009 | 14127万 | 10.41 | 13.56 | -10.88 | 33 | 瀛通通讯 | 2024-02-27 二 | 9.23 | 9.37 | 9.69 | 9.72 | 9.16 | 3.42% | 13.07% | 156034 | 14724万 | 11.57 | 15.07 | -12.09 | 34 | 瀛通通讯 | 2024-02-26 一 | 8.96 | 8.96 | 9.37 | 9.86 | 8.75 | 4.58% | 14.60% | 174297 | 16273万 | 11.19 | 14.58 | -11.69 | 35 | 瀛通通讯 | 2024-02-23 五 | 8.78 | 8.59 | 8.96 | 9.18 | 8.56 | 4.31% | 11.99% | 143218 | 12633万 | 10.7 | 13.94 | -11.18 | 36 | 瀛通通讯 | 2024-02-22 四 | 7.93 | 7.81 | 8.59 | 8.59 | 7.91 | 9.99% | 8.67% | 103575 | 8501万 | 10.26 | 13.36 | -10.72 | 37 | 瀛通通讯 | 2024-02-21 三 | 7.54 | 7.60 | 7.81 | 8.19 | 7.45 | 2.76% | 9.74% | 116290 | 9152万 | 9.33 | 12.15 | -9.75 | 38 | 瀛通通讯 | 2024-02-20 二 | 7.26 | 7.31 | 7.60 | 7.68 | 7.12 | 3.97% | 10.03% | 119803 | 8853万 | 9.08 | 11.82 | -9.48 | 39 | 瀛通通讯 | 2024-02-19 一 | 6.96 | 6.87 | 7.31 | 7.32 | 6.72 | 6.40% | 13.98% | 166912 | 11777万 | 8.73 | 11.37 | -9.12 | 40 | 瀛通通讯 | 2024-02-08 四 | 6.13 | 6.70 | 6.87 | 7.08 | 6.03 | 2.54% | 19.91% | 237818 | 15020万 | 8.2 | 10.69 | -8.57 | 41 | 瀛通通讯 | 2024-02-07 三 | 7.40 | 7.44 | 6.70 | 7.40 | 6.70 | -9.95% | 6.35% | 75804 | 5106万 | 8 | 10.42 | -8.36 | 42 | 瀛通通讯 | 2024-02-06 二 | 7.48 | 8.27 | 7.44 | 7.82 | 7.44 | -10.04% | 7.74% | 92485 | 6947万 | 8.88 | 11.57 | -9.28 | 43 | 瀛通通讯 | 2024-02-05 一 | 8.75 | 9.19 | 8.27 | 8.86 | 8.27 | -10.01% | 1.94% | 23147 | 1939万 | 9.88 | 12.86 | -10.32 | 44 | 瀛通通讯 | 2024-02-02 五 | 9.88 | 9.69 | 9.19 | 10.05 | 8.72 | -5.16% | 5.14% | 61324 | 5712万 | 10.97 | 14.3 | -11.47 | 45 | 瀛通通讯 | 2024-02-01 四 | 9.58 | 10.02 | 9.69 | 10.01 | 9.43 | -3.29% | 4.52% | 53926 | 5229万 | 11.57 | 15.07 | -12.09 | 46 | 瀛通通讯 | 2024-01-31 三 | 10.85 | 10.91 | 10.02 | 10.93 | 10.02 | -8.16% | 3.73% | 44603 | 4635万 | 11.97 | 15.59 | -12.5 | 47 | 瀛通通讯 | 2024-01-30 二 | 11.23 | 11.40 | 10.91 | 11.49 | 10.90 | -4.30% | 2.73% | 32564 | 3628万 | 13.03 | 16.97 | -13.62 | 48 | 瀛通通讯 | 2024-01-29 一 | 12.10 | 12.01 | 11.40 | 12.20 | 11.35 | -5.08% | 3.37% | 40243 | 4694万 | 13.61 | 17.73 | -14.23 | 49 | 瀛通通讯 | 2024-01-26 五 | 12.18 | 12.25 | 12.01 | 12.38 | 11.95 | -1.96% | 3.96% | 47298 | 5755万 | 14.34 | 18.68 | -14.99 | 50 | 瀛通通讯 | 2024-01-25 四 | 11.62 | 11.52 | 12.25 | 12.28 | 11.46 | 6.34% | 5.01% | 59808 | 7071万 | 14.63 | 19.06 | -15.29 | 51 | 瀛通通讯 | 2024-01-24 三 | 11.18 | 11.13 | 11.52 | 12.00 | 11.01 | 3.50% | 6.96% | 83092 | 9479万 | 13.76 | 17.92 | -14.38 | 52 | 瀛通通讯 | 2024-01-23 二 | 11.40 | 11.54 | 11.13 | 11.53 | 11.00 | -3.55% | 4.96% | 59209 | 6598万 | 13.29 | 17.31 | -13.89 | 53 | 瀛通通讯 | 2024-01-22 一 | 12.15 | 12.22 | 11.54 | 12.39 | 11.45 | -5.56% | 3.83% | 45694 | 5461万 | 13.78 | 17.95 | -14.4 | 54 | 瀛通通讯 | 2024-01-19 五 | 12.48 | 12.49 | 12.22 | 12.58 | 12.19 | -2.16% | 2.69% | 32094 | 3958万 | 14.59 | 19.01 | -15.25 | 55 | 瀛通通讯 | 2024-01-18 四 | 12.68 | 12.74 | 12.49 | 12.85 | 12.20 | -1.96% | 4.14% | 49465 | 6146万 | 14.92 | 19.43 | -15.59 | 56 | 瀛通通讯 | 2024-01-17 三 | 13.15 | 13.12 | 12.74 | 13.26 | 12.72 | -2.90% | 2.34% | 27935 | 3616万 | 15.21 | 19.82 | -15.9 | 57 | 瀛通通讯 | 2024-01-16 二 | 13.28 | 13.23 | 13.12 | 13.30 | 12.85 | -0.83% | 3.53% | 42147 | 5498万 | 15.67 | 20.41 | -16.37 | 58 | 瀛通通讯 | 2024-01-15 一 | 13.24 | 13.15 | 13.23 | 13.40 | 13.08 | 0.61% | 3.15% | 37614 | 4978万 | 15.8 | 20.58 | -16.51 | 59 | 瀛通通讯 | 2024-01-12 五 | 13.49 | 13.45 | 13.15 | 13.72 | 13.13 | -2.23% | 3.48% | 41536 | 5543万 | 15.7 | 20.46 | -16.41 | 60 | 瀛通通讯 | 2024-01-11 四 | 13.14 | 13.14 | 13.45 | 13.56 | 13.05 | 2.36% | 4.08% | 48775 | 6544万 | 16.06 | 20.92 | -16.79 | 61 | 瀛通通讯 | 2024-01-10 三 | 13.58 | 13.66 | 13.14 | 13.60 | 13.04 | -3.81% | 4.42% | 52726 | 6961万 | 15.69 | 20.44 | -16.4 | 62 | 瀛通通讯 | 2024-01-09 二 | 13.64 | 13.66 | 13.66 | 14.05 | 13.51 | 0.00% | 4.63% | 55322 | 7612万 | 16.31 | 21.25 | -17.05 | 63 | 瀛通通讯 | 2024-01-08 一 | 14.16 | 13.99 | 13.66 | 14.35 | 13.66 | -2.36% | 5.07% | 60491 | 8408万 | 16.31 | 21.25 | -17.05 | 64 | 瀛通通讯 | 2024-01-05 五 | 14.43 | 14.28 | 13.99 | 14.65 | 13.89 | -2.03% | 5.38% | 64235 | 9072万 | 16.71 | 21.76 | -17.46 | 65 | 瀛通通讯 | 2024-01-04 四 | 14.64 | 14.65 | 14.28 | 14.71 | 14.16 | -2.53% | 5.28% | 63064 | 9034万 | 17.05 | 22.21 | -17.82 | 66 | 瀛通通讯 | 2024-01-03 三 | 14.94 | 15.05 | 14.65 | 15.17 | 14.45 | -2.66% | 7.31% | 87283 | 12812万 | 17.5 | 22.79 | -18.28 | 67 | 瀛通通讯 | 2024-01-02 二 | 14.91 | 14.82 | 15.05 | 15.38 | 14.62 | 1.55% | 10.83% | 129274 | 19393万 | 17.97 | 23.41 | -18.78 | 68 | 瀛通通讯 | 2023-12-29 五 | 14.04 | 14.08 | 14.82 | 14.94 | 13.83 | 5.26% | 8.57% | 102359 | 14902万 | 17.7 | 23.05 | -18.5 | 69 | 瀛通通讯 | 2023-12-28 四 | 13.57 | 13.64 | 14.08 | 14.23 | 13.54 | 3.23% | 10.76% | 128552 | 17912万 | 16.81 | 21.9 | -17.57 | 70 | 瀛通通讯 | 2023-12-27 三 | 12.85 | 12.86 | 13.64 | 13.86 | 12.50 | 6.07% | 14.25% | 170228 | 22774万 | 16.29 | 21.22 | -17.02 | 71 | 瀛通通讯 | 2023-12-26 二 | 13.00 | 13.26 | 12.86 | 13.25 | 12.72 | -3.02% | 12.35% | 147430 | 19024万 | 15.36 | 20 | -16.05 | 72 | 瀛通通讯 | 2023-12-25 一 | 13.85 | 14.73 | 13.26 | 14.39 | 13.26 | -9.98% | 14.48% | 172871 | 23284万 | 15.84 | 20.63 | -16.55 | 73 | 瀛通通讯 | 2023-12-22 五 | 16.10 | 16.37 | 14.73 | 16.66 | 14.73 | -10.02% | 23.10% | 275890 | 43102万 | 17.59 | 22.91 | -18.38 | 74 | 瀛通通讯 | 2023-12-21 四 | 15.26 | 15.97 | 16.37 | 16.37 | 15.01 | 2.50% | 23.47% | 280276 | 44008万 | 19.55 | 25.46 | -20.43 | 75 | 瀛通通讯 | 2023-12-20 三 | 15.65 | 15.42 | 15.97 | 16.96 | 15.42 | 3.57% | 30.52% | 364507 | 59309万 | 19.07 | 24.84 | -19.93 | 76 | 瀛通通讯 | 2023-12-19 二 | 14.99 | 15.26 | 15.42 | 15.75 | 14.73 | 1.05% | 19.21% | 229425 | 35266万 | 18.41 | 23.99 | -19.24 | 77 | 瀛通通讯 | 2023-12-18 一 | 14.98 | 15.06 | 15.26 | 16.17 | 14.64 | 1.33% | 21.31% | 254502 | 39166万 | 18.22 | 23.74 | -19.04 | 78 | 瀛通通讯 | 2023-12-15 五 | 14.45 | 14.55 | 15.06 | 15.95 | 14.45 | 3.51% | 18.24% | 217769 | 33098万 | 17.98 | 23.43 | -18.79 | 79 | 瀛通通讯 | 2023-12-14 四 | 14.84 | 14.85 | 14.55 | 15.00 | 14.20 | -2.02% | 12.94% | 154543 | 22428万 | 17.38 | 22.63 | -18.16 | 80 | 瀛通通讯 | 2023-12-13 三 | 15.03 | 15.20 | 14.85 | 15.38 | 14.78 | -2.30% | 12.41% | 148226 | 22166万 | 17.73 | 23.1 | -18.53 | 81 | 瀛通通讯 | 2023-12-12 二 | 15.70 | 15.15 | 15.20 | 15.75 | 14.94 | 0.33% | 25.93% | 309652 | 47251万 | 18.15 | 23.64 | -18.97 | 82 | 瀛通通讯 | 2023-12-11 一 | 13.76 | 13.77 | 15.15 | 15.15 | 13.66 | 10.02% | 17.61% | 210294 | 31353万 | 18.09 | 23.57 | -18.91 | 83 | 瀛通通讯 | 2023-12-08 五 | 14.24 | 14.41 | 13.77 | 14.30 | 13.67 | -4.44% | 12.91% | 154163 | 21395万 | 16.44 | 21.42 | -17.18 | 84 | 瀛通通讯 | 2023-12-07 四 | 13.98 | 14.08 | 14.41 | 14.60 | 13.72 | 2.34% | 16.09% | 192155 | 27393万 | 17.21 | 22.41 | -17.98 | 85 | 瀛通通讯 | 2023-12-06 三 | 13.77 | 14.03 | 14.08 | 14.36 | 13.57 | 0.36% | 11.11% | 132719 | 18545万 | 16.81 | 21.9 | -17.57 | 86 | 瀛通通讯 | 2023-12-05 二 | 14.60 | 14.36 | 14.03 | 14.63 | 13.96 | -2.30% | 12.60% | 150507 | 21325万 | 16.75 | 21.82 | -17.51 | 87 | 瀛通通讯 | 2023-12-04 一 | 13.87 | 14.01 | 14.36 | 14.86 | 13.75 | 2.50% | 22.09% | 263778 | 37885万 | 17.15 | 22.34 | -17.92 | 88 | 瀛通通讯 | 2023-12-01 五 | 13.28 | 13.25 | 14.01 | 14.58 | 13.11 | 5.74% | 24.44% | 291861 | 41781万 | 16.73 | 21.79 | -17.48 | 89 | 瀛通通讯 | 2023-11-30 四 | 13.63 | 13.73 | 13.25 | 13.63 | 12.93 | -3.50% | 11.41% | 136204 | 18011万 | 15.82 | 20.61 | -16.54 | 90 | 瀛通通讯 | 2023-11-29 三 | 14.15 | 14.23 | 13.73 | 14.16 | 13.56 | -3.51% | 14.55% | 173775 | 23909万 | 16.4 | 21.36 | -17.13 | 91 | 瀛通通讯 | 2023-11-28 二 | 13.71 | 13.70 | 14.23 | 14.60 | 13.53 | 3.87% | 20.32% | 242719 | 34417万 | 16.99 | 22.13 | -17.76 | 92 | 瀛通通讯 | 2023-11-27 一 | 13.43 | 13.84 | 13.70 | 14.26 | 13.14 | -1.01% | 21.19% | 253098 | 34498万 | 16.36 | 21.31 | -17.1 | 93 | 瀛通通讯 | 2023-11-24 五 | 14.00 | 14.31 | 13.84 | 15.74 | 13.39 | -3.28% | 31.46% | 375649 | 52606万 | 16.53 | 21.53 | -17.27 | 94 | 瀛通通讯 | 2023-11-23 四 | 12.94 | 13.01 | 14.31 | 14.31 | 12.90 | 9.99% | 7.09% | 84646 | 11690万 | 17.09 | 22.26 | -17.86 | 95 | 瀛通通讯 | 2023-11-22 三 | 13.05 | 13.12 | 13.01 | 13.24 | 12.92 | -0.84% | 2.56% | 30612 | 3999万 | 15.54 | 20.24 | -16.24 | 96 | 瀛通通讯 | 2023-11-21 二 | 13.28 | 13.25 | 13.12 | 13.40 | 13.09 | -0.98% | 2.82% | 33651 | 4452万 | 15.67 | 20.41 | -16.37 | 97 | 瀛通通讯 | 2023-11-20 一 | 13.20 | 13.20 | 13.25 | 13.31 | 13.05 | 0.38% | 2.79% | 33283 | 4385万 | 15.82 | 20.61 | -16.54 | 98 | 瀛通通讯 | 2023-11-17 五 | 13.11 | 13.16 | 13.20 | 13.27 | 13.07 | 0.30% | 2.61% | 31119 | 4096万 | 15.76 | 20.53 | -16.47 | 99 | 瀛通通讯 | 2023-11-16 四 | 13.16 | 13.29 | 13.16 | 13.33 | 12.99 | -0.98% | 4.68% | 55875 | 7360万 | 15.72 | 20.47 | -16.42 | 100 | 瀛通通讯 | 2023-11-15 三 | 13.10 | 12.98 | 13.29 | 13.66 | 13.00 | 2.39% | 6.25% | 74617 | 9927万 | 15.87 | 20.67 | -16.59 | 101 | 瀛通通讯 | 2023-11-14 二 | 12.94 | 12.92 | 12.98 | 13.08 | 12.87 | 0.46% | 2.93% | 34978 | 4539万 | 15.5 | 20.19 | -16.2 | 102 | 瀛通通讯 | 2023-11-13 一 | 12.68 | 12.68 | 12.92 | 13.06 | 12.68 | 1.89% | 4.76% | 56852 | 7338万 | 15.43 | 20.1 | -16.12 | 103 | 瀛通通讯 | 2023-11-10 五 | 12.62 | 12.67 | 12.68 | 12.77 | 12.55 | 0.08% | 2.09% | 24973 | 3164万 | 15.14 | 19.72 | -15.82 | 104 | 瀛通通讯 | 2023-11-09 四 | 12.88 | 12.92 | 12.67 | 12.97 | 12.55 | -1.93% | 3.15% | 37558 | 4774万 | 15.13 | 19.71 | -15.81 | 105 | 瀛通通讯 | 2023-11-08 三 | 13.05 | 13.09 | 12.92 | 13.12 | 12.83 | -1.30% | 3.00% | 35767 | 4625万 | 15.43 | 20.1 | -16.12 | 106 | 瀛通通讯 | 2023-11-07 二 | 13.02 | 13.02 | 13.09 | 13.15 | 13.00 | 0.54% | 2.92% | 34841 | 4552万 | 15.63 | 20.36 | -16.34 | 107 | 瀛通通讯 | 2023-11-06 一 | 12.81 | 12.78 | 13.02 | 13.23 | 12.81 | 1.88% | 4.22% | 50387 | 6536万 | 15.55 | 20.25 | -16.25 | 108 | 瀛通通讯 | 2023-11-03 五 | 12.38 | 12.52 | 12.78 | 12.86 | 12.38 | 2.08% | 4.60% | 54904 | 6991万 | 15.26 | 19.88 | -15.95 | 109 | 瀛通通讯 | 2023-11-02 四 | 12.99 | 12.71 | 12.52 | 13.25 | 12.48 | -1.49% | 6.18% | 73787 | 9372万 | 14.95 | 19.48 | -15.62 | 110 | 瀛通通讯 | 2023-11-01 三 | 12.54 | 12.60 | 12.71 | 12.80 | 12.44 | 0.87% | 3.71% | 44315 | 5609万 | 15.18 | 19.77 | -15.86 | 111 | 瀛通通讯 | 2023-10-31 二 | 12.62 | 12.62 | 12.60 | 12.79 | 12.43 | -0.16% | 5.10% | 60931 | 7681万 | 15.05 | 19.6 | -15.72 | 112 | 瀛通通讯 | 2023-10-30 一 | 12.05 | 12.09 | 12.62 | 12.69 | 11.97 | 4.38% | 5.58% | 66589 | 8277万 | 15.07 | 19.63 | -15.75 | 113 | 瀛通通讯 | 2023-10-27 五 | 12.04 | 12.04 | 12.09 | 12.15 | 11.82 | 0.42% | 2.71% | 32403 | 3898万 | 14.44 | 18.81 | -15.09 | 114 | 瀛通通讯 | 2023-10-26 四 | 12.13 | 12.12 | 12.04 | 12.15 | 11.90 | -0.66% | 2.59% | 30921 | 3710万 | 14.38 | 18.73 | -15.33 | 115 | 瀛通通讯 | 2023-10-25 三 | 11.95 | 11.86 | 12.12 | 12.20 | 11.82 | 2.19% | 2.56% | 30595 | 3674万 | 14.47 | 18.85 | -15.43 | 116 | 瀛通通讯 | 2023-10-24 二 | 11.45 | 11.45 | 11.86 | 11.91 | 11.39 | 3.58% | 2.86% | 34191 | 4014万 | 14.16 | 18.45 | -15.1 | 117 | 瀛通通讯 | 2023-10-23 一 | 11.55 | 11.69 | 11.45 | 11.72 | 11.40 | -2.05% | 3.04% | 36347 | 4194万 | 13.67 | 17.81 | -14.57 | 118 | 瀛通通讯 | 2023-10-20 五 | 11.78 | 11.80 | 11.69 | 11.93 | 11.60 | -0.93% | 2.61% | 31138 | 3647万 | 13.96 | 18.18 | -14.88 | 119 | 瀛通通讯 | 2023-10-19 四 | 11.87 | 11.93 | 11.80 | 12.14 | 11.75 | -1.09% | 3.00% | 35862 | 4283万 | 14.09 | 18.36 | -15.02 | 120 | 瀛通通讯 | 2023-10-18 三 | 12.08 | 12.08 | 11.93 | 12.19 | 11.82 | -1.24% | 2.50% | 29867 | 3566万 | 14.25 | 18.56 | -15.19 | 121 | 瀛通通讯 | 2023-10-17 二 | 12.11 | 12.15 | 12.08 | 12.17 | 11.97 | -0.58% | 3.28% | 39209 | 4727万 | 14.43 | 18.79 | -15.38 | 122 | 瀛通通讯 | 2023-10-16 一 | 12.33 | 12.40 | 12.15 | 12.37 | 12.02 | -2.02% | 5.15% | 61499 | 7489万 | 14.51 | 18.9 | -15.47 | 123 | 瀛通通讯 | 2023-10-13 五 | 12.47 | 12.42 | 12.40 | 12.47 | 12.29 | -0.16% | 3.55% | 42369 | 5245万 | 14.81 | 19.29 | -15.78 | 124 | 瀛通通讯 | 2023-10-12 四 | 12.46 | 12.38 | 12.42 | 12.56 | 12.26 | 0.32% | 3.99% | 47693 | 5909万 | 14.83 | 19.32 | -15.81 | 125 | 瀛通通讯 | 2023-10-11 三 | 12.34 | 12.26 | 12.38 | 12.42 | 12.15 | 0.98% | 4.91% | 58612 | 7219万 | 14.78 | 19.26 | -15.76 | 126 | 瀛通通讯 | 2023-10-10 二 | 12.41 | 12.29 | 12.26 | 12.48 | 12.17 | -0.24% | 5.51% | 65787 | 8081万 | 14.64 | 19.07 | -15.61 | 127 | 瀛通通讯 | 2023-10-09 一 | 12.02 | 12.07 | 12.29 | 12.36 | 12.01 | 1.82% | 7.46% | 89093 | 10900万 | 14.68 | 19.12 | -15.64 | 128 | 瀛通通讯 | 2023-09-28 四 | 11.68 | 11.61 | 12.07 | 12.17 | 11.63 | 3.96% | 7.27% | 79735 | 9563万 | 13.24 | 18.77 | -15.36 | 129 | 瀛通通讯 | 2023-09-27 三 | 11.80 | 11.82 | 11.61 | 11.81 | 11.58 | -1.78% | 5.40% | 59202 | 6913万 | 12.73 | 18.06 | -14.78 | 130 | 瀛通通讯 | 2023-09-26 二 | 12.10 | 12.23 | 11.82 | 12.10 | 11.72 | -3.35% | 7.08% | 77703 | 9204万 | 12.96 | 18.39 | -15.05 | 131 | 瀛通通讯 | 2023-09-25 一 | 11.83 | 11.85 | 12.23 | 12.23 | 11.76 | 3.21% | 9.61% | 105417 | 12726万 | 13.41 | 19.02 | -15.57 | 132 | 瀛通通讯 | 2023-09-22 五 | 11.60 | 11.73 | 11.85 | 11.86 | 11.52 | 1.02% | 6.43% | 70521 | 8294万 | 13 | 18.43 | -15.08 | 133 | 瀛通通讯 | 2023-09-21 四 | 11.53 | 11.54 | 11.73 | 11.85 | 11.47 | 1.65% | 6.43% | 70556 | 8255万 | 12.87 | 18.25 | -14.93 | 134 | 瀛通通讯 | 2023-09-20 三 | 11.52 | 11.65 | 11.54 | 11.64 | 11.47 | -0.94% | 5.01% | 54898 | 6330万 | 12.66 | 17.95 | -14.69 | 135 | 瀛通通讯 | 2023-09-19 二 | 11.66 | 11.66 | 11.65 | 11.70 | 11.45 | -0.09% | 5.78% | 63426 | 7335万 | 12.78 | 18.12 | -14.83 | 136 | 瀛通通讯 | 2023-09-18 一 | 11.27 | 11.30 | 11.66 | 11.76 | 11.20 | 3.19% | 12.03% | 131979 | 15301万 | 12.79 | 18.14 | -14.84 | 137 | 瀛通通讯 | 2023-09-15 五 | 11.45 | 11.60 | 11.30 | 11.59 | 11.24 | -2.59% | 8.98% | 98527 | 11208万 | 12.39 | 17.58 | -14.38 | 138 | 瀛通通讯 | 2023-09-14 四 | 11.47 | 11.50 | 11.60 | 11.77 | 11.41 | 0.87% | 12.39% | 135933 | 15784万 | 12.72 | 18.04 | -14.77 | 139 | 瀛通通讯 | 2023-09-13 三 | 11.38 | 11.45 | 11.50 | 11.53 | 11.29 | 0.44% | 11.40% | 124999 | 14276万 | 12.61 | 17.89 | -14.64 | 140 | 瀛通通讯 | 2023-09-12 二 | 11.73 | 11.86 | 11.45 | 11.74 | 11.45 | -3.46% | 14.75% | 161730 | 18667万 | 12.56 | 17.81 | -14.57 | 141 | 瀛通通讯 | 2023-09-11 一 | 11.80 | 11.71 | 11.86 | 12.12 | 11.36 | 1.28% | 21.49% | 235738 | 27459万 | 13.01 | 18.45 | -15.1 | 142 | 瀛通通讯 | 2023-09-08 五 | 12.15 | 12.97 | 11.71 | 12.39 | 11.70 | -9.71% | 28.74% | 315244 | 37750万 | 12.84 | 18.21 | -14.91 | 143 | 瀛通通讯 | 2023-09-07 四 | 13.11 | 14.41 | 12.97 | 13.39 | 12.97 | -9.99% | 22.25% | 244049 | 31809万 | 14.23 | 20.17 | -16.51 | 144 | 瀛通通讯 | 2023-09-06 三 | 15.20 | 14.27 | 14.41 | 15.70 | 13.72 | 0.98% | 42.59% | 467167 | 69336万 | 15.81 | 22.41 | -18.34 | 145 | 瀛通通讯 | 2023-09-05 二 | 14.27 | 12.97 | 14.27 | 14.27 | 14.27 | 10.02% | 3.69% | 40489 | 5778万 | 15.65 | 22.2 | -18.16 | 146 | 瀛通通讯 | 2023-09-04 一 | 11.92 | 11.79 | 12.97 | 12.97 | 11.71 | 10.01% | 13.72% | 150531 | 18737万 | 14.23 | 20.17 | -16.51 | 147 | 瀛通通讯 | 2023-09-01 五 | 11.64 | 11.64 | 11.79 | 11.86 | 11.56 | 1.29% | 4.81% | 52764 | 6170万 | 12.93 | 18.34 | -15.01 | 148 | 瀛通通讯 | 2023-08-31 四 | 11.63 | 11.63 | 11.64 | 11.84 | 11.35 | 0.09% | 7.55% | 82803 | 9640万 | 12.77 | 18.11 | -14.82 | 149 | 瀛通通讯 | 2023-08-30 三 | 11.35 | 11.10 | 11.63 | 11.95 | 11.25 | 4.77% | 10.68% | 117192 | 13619万 | 12.76 | 18.09 | -14.8 | 150 | 瀛通通讯 | 2023-08-29 二 | 10.06 | 10.09 | 11.10 | 11.10 | 9.98 | 10.01% | 7.62% | 83561 | 8849万 | 12.17 | 17.27 | -14.13 | 151 | 瀛通通讯 | 2023-08-28 一 | 11.13 | 10.82 | 10.09 | 11.16 | 10.08 | -6.75% | 7.24% | 79426 | 8260万 | 11.07 | 15.7 | -12.84 | 152 | 瀛通通讯 | 2023-08-25 五 | 10.97 | 11.09 | 10.82 | 11.09 | 10.72 | -2.43% | 1.78% | 19557 | 2131万 | 11.87 | 16.83 | -13.77 | 153 | 瀛通通讯 | 2023-08-23 三 | 11.39 | 11.36 | 11.13 | 11.45 | 11.11 | -2.02% | 1.53% | 16760 | 1883万 | 12.21 | 17.31 | -13.74 | 154 | 瀛通通讯 | 2023-08-22 二 | 11.51 | 11.51 | 11.36 | 11.59 | 11.18 | -1.30% | 2.22% | 24389 | 2772万 | 12.46 | 17.67 | -14.03 |
|
行情刷新 | 流通股东
|