| 股票名称 | 代码 002869 | 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 | 金溢科技 | 2024-04-26 五 | 17.89 | 17.89 | 18.79 | 19.20 | 17.75 | 5.03% | 5.96% | 94276 | 17423万 | 29.72 | 33.74 | 54.39 | 2 | 金溢科技 | 2024-04-25 四 | 17.88 | 18.05 | 17.89 | 18.24 | 17.76 | -0.89% | 3.27% | 51779 | 9280万 | 28.29 | 32.12 | 51.78 | 3 | 金溢科技 | 2024-04-24 三 | 16.97 | 16.80 | 18.05 | 18.28 | 16.89 | 7.44% | 6.79% | 107375 | 18996万 | 28.55 | 32.41 | 52.24 | 4 | 金溢科技 | 2024-04-23 二 | 16.11 | 16.01 | 16.80 | 17.61 | 16.11 | 4.93% | 6.20% | 98050 | 16716万 | 26.57 | 30.17 | 48.63 | 5 | 金溢科技 | 2024-04-22 一 | 16.30 | 16.61 | 16.01 | 16.30 | 15.57 | -3.61% | 3.25% | 51464 | 8219万 | 25.32 | 28.75 | 46.34 | 6 | 金溢科技 | 2024-04-19 五 | 17.40 | 17.61 | 16.61 | 17.44 | 16.53 | -5.68% | 4.02% | 63564 | 10718万 | 26.27 | 29.82 | 48.08 | 7 | 金溢科技 | 2024-04-18 四 | 17.50 | 17.47 | 17.61 | 17.94 | 17.03 | 0.80% | 3.42% | 54043 | 9505万 | 27.85 | 31.62 | 96.79 | 8 | 金溢科技 | 2024-04-17 三 | 16.41 | 16.17 | 17.47 | 17.58 | 16.41 | 8.04% | 4.30% | 67967 | 11726万 | 27.63 | 31.37 | 96.02 | 9 | 金溢科技 | 2024-04-16 二 | 17.62 | 17.97 | 16.17 | 17.95 | 16.17 | -10.02% | 5.31% | 83921 | 13894万 | 25.57 | 29.03 | 88.88 | 10 | 金溢科技 | 2024-04-15 一 | 18.80 | 19.14 | 17.97 | 19.12 | 17.38 | -6.11% | 5.52% | 87294 | 15708万 | 28.42 | 32.27 | 98.77 | 11 | 金溢科技 | 2024-04-12 五 | 18.70 | 18.60 | 19.14 | 20.18 | 18.70 | 2.90% | 5.49% | 86839 | 16880万 | 30.27 | 34.37 | 105.2 | 12 | 金溢科技 | 2024-04-11 四 | 19.20 | 19.25 | 18.60 | 19.36 | 18.50 | -3.38% | 4.67% | 73813 | 13899万 | 29.42 | 33.4 | 102.23 | 13 | 金溢科技 | 2024-04-10 三 | 20.51 | 20.97 | 19.25 | 20.54 | 19.00 | -8.20% | 6.82% | 107820 | 21073万 | 30.45 | 34.56 | 105.81 | 14 | 金溢科技 | 2024-04-09 二 | 21.92 | 21.57 | 20.97 | 22.10 | 20.71 | -2.78% | 6.37% | 100671 | 21287万 | 33.17 | 37.65 | 115.26 | 15 | 金溢科技 | 2024-04-08 一 | 20.63 | 20.62 | 21.57 | 22.07 | 20.62 | 4.61% | 10.80% | 170855 | 36526万 | 34.11 | 38.73 | 118.56 | 16 | 金溢科技 | 2024-04-03 三 | 20.28 | 20.90 | 20.62 | 21.24 | 19.37 | -1.34% | 8.96% | 141693 | 28497万 | 32.61 | 37.02 | 113.34 | 17 | 金溢科技 | 2024-04-02 二 | 21.77 | 22.08 | 20.90 | 21.78 | 20.28 | -5.34% | 9.86% | 156013 | 32762万 | 33.06 | 37.53 | 114.88 | 18 | 金溢科技 | 2024-04-01 一 | 21.25 | 21.04 | 22.08 | 22.50 | 21.00 | 4.94% | 12.38% | 195840 | 42560万 | 34.92 | 39.65 | 121.36 | 19 | 金溢科技 | 2024-03-29 五 | 21.15 | 21.78 | 21.04 | 21.49 | 20.55 | -3.40% | 12.11% | 191573 | 40314万 | 33.28 | 37.78 | 115.65 | 20 | 金溢科技 | 2024-03-28 四 | 19.80 | 20.78 | 21.78 | 22.80 | 19.60 | 4.81% | 21.46% | 339400 | 71790万 | 34.45 | 39.11 | 119.71 | 21 | 金溢科技 | 2024-03-27 三 | 18.90 | 18.89 | 20.78 | 20.78 | 18.90 | 10.01% | 15.74% | 248887 | 49440万 | 32.87 | 37.31 | 114.22 | 22 | 金溢科技 | 2024-03-26 二 | 18.05 | 17.96 | 18.89 | 19.76 | 18.05 | 5.18% | 10.87% | 171954 | 32882万 | 29.88 | 33.92 | 103.83 | 23 | 金溢科技 | 2024-03-25 一 | 19.08 | 19.20 | 17.96 | 19.18 | 17.95 | -6.46% | 7.01% | 110907 | 20530万 | 28.41 | 32.25 | 98.72 | 24 | 金溢科技 | 2024-03-22 五 | 19.35 | 19.70 | 19.20 | 19.95 | 18.79 | -2.54% | 9.14% | 144497 | 27924万 | 30.37 | 34.47 | 105.53 | 25 | 金溢科技 | 2024-03-21 四 | 18.60 | 19.28 | 19.70 | 20.10 | 18.50 | 2.18% | 12.77% | 201966 | 39118万 | 31.16 | 35.37 | 108.28 | 26 | 金溢科技 | 2024-03-20 三 | 19.35 | 18.92 | 19.28 | 20.20 | 18.60 | 1.90% | 15.41% | 243794 | 47048万 | 30.49 | 34.62 | 105.97 | 27 | 金溢科技 | 2024-03-19 二 | 17.50 | 17.20 | 18.92 | 18.92 | 17.17 | 10.00% | 4.56% | 72110 | 13160万 | 29.92 | 33.97 | 103.99 | 28 | 金溢科技 | 2024-03-18 一 | 16.66 | 16.53 | 17.20 | 17.20 | 16.66 | 4.05% | 3.68% | 58143 | 9880万 | 27.2 | 30.88 | 94.54 | 29 | 金溢科技 | 2024-03-15 五 | 16.27 | 16.28 | 16.53 | 16.56 | 16.09 | 1.54% | 2.70% | 42684 | 6991万 | 26.14 | 29.68 | 90.86 | 30 | 金溢科技 | 2024-03-14 四 | 16.50 | 16.60 | 16.28 | 16.66 | 16.05 | -1.93% | 2.93% | 46311 | 7573万 | 25.75 | 29.23 | 89.48 | 31 | 金溢科技 | 2024-03-08 五 | 15.90 | 15.96 | 16.00 | 16.06 | 15.61 | 0.25% | 3.08% | 48730 | 7727万 | 25.31 | 28.73 | 87.94 | 32 | 金溢科技 | 2024-03-07 四 | 16.13 | 16.02 | 15.96 | 16.63 | 15.95 | -0.37% | 4.37% | 69177 | 11223万 | 25.24 | 28.66 | 87.72 | 33 | 金溢科技 | 2024-03-06 三 | 15.60 | 15.81 | 16.02 | 16.18 | 15.60 | 1.33% | 3.24% | 51291 | 8194万 | 25.34 | 28.76 | 88.05 | 34 | 金溢科技 | 2024-03-05 二 | 16.10 | 16.35 | 15.81 | 16.10 | 15.60 | -3.30% | 3.73% | 59072 | 9370万 | 25 | 28.39 | 86.9 | 35 | 金溢科技 | 2024-03-04 一 | 16.98 | 16.68 | 16.35 | 16.98 | 15.86 | -1.98% | 5.18% | 81974 | 13326万 | 25.86 | 29.36 | 89.87 | 36 | 金溢科技 | 2024-03-01 五 | 15.74 | 15.68 | 16.68 | 16.80 | 15.71 | 6.38% | 6.17% | 97560 | 15926万 | 26.38 | 29.95 | 91.68 | 37 | 金溢科技 | 2024-02-29 四 | 14.50 | 14.82 | 15.68 | 15.72 | 14.47 | 5.80% | 4.80% | 75949 | 11688万 | 24.8 | 28.15 | 86.18 | 38 | 金溢科技 | 2024-02-28 三 | 16.52 | 16.46 | 14.82 | 16.90 | 14.81 | -9.96% | 7.07% | 111807 | 17772万 | 23.44 | 26.61 | 81.46 | 39 | 金溢科技 | 2024-02-27 二 | 15.92 | 15.92 | 16.46 | 16.47 | 15.60 | 3.39% | 3.98% | 62924 | 10155万 | 26.03 | 29.55 | 90.47 | 40 | 金溢科技 | 2024-02-26 一 | 15.87 | 15.86 | 15.92 | 16.30 | 15.40 | 0.38% | 5.58% | 88291 | 14013万 | 25.18 | 28.59 | 87.5 | 41 | 金溢科技 | 2024-02-23 五 | 14.65 | 14.62 | 15.86 | 15.96 | 14.65 | 8.48% | 5.55% | 87831 | 13406万 | 25.08 | 28.48 | 87.17 | 42 | 金溢科技 | 2024-02-22 四 | 13.98 | 13.98 | 14.62 | 14.62 | 13.98 | 4.58% | 4.84% | 76503 | 10992万 | 23.12 | 26.25 | 80.36 | 43 | 金溢科技 | 2024-02-21 三 | 13.50 | 13.66 | 13.98 | 14.54 | 13.40 | 2.34% | 4.84% | 76490 | 10743万 | 22.11 | 25.1 | 76.84 | 44 | 金溢科技 | 2024-02-20 二 | 13.16 | 13.15 | 13.66 | 13.86 | 12.92 | 3.88% | 5.57% | 88074 | 11938万 | 21.6 | 24.53 | 75.08 | 45 | 金溢科技 | 2024-02-19 一 | 12.55 | 12.31 | 13.15 | 13.33 | 12.55 | 6.82% | 7.07% | 111809 | 14542万 | 20.8 | 23.61 | 72.28 | 46 | 金溢科技 | 2024-02-08 四 | 11.38 | 11.19 | 12.31 | 12.31 | 11.02 | 10.01% | 6.83% | 108014 | 12657万 | 19.47 | 22.1 | 67.66 | 47 | 金溢科技 | 2024-02-07 三 | 11.70 | 11.57 | 11.19 | 11.98 | 11.01 | -3.28% | 8.40% | 132922 | 15188万 | 17.7 | 20.09 | 61.51 | 48 | 金溢科技 | 2024-02-06 二 | 11.75 | 12.42 | 11.57 | 12.38 | 11.18 | -6.84% | 7.28% | 115151 | 13211万 | 18.3 | 20.77 | 63.59 | 49 | 金溢科技 | 2024-02-05 一 | 13.67 | 13.80 | 12.42 | 13.80 | 12.42 | -10.00% | 3.05% | 48203 | 6084万 | 19.64 | 22.3 | 68.27 | 50 | 金溢科技 | 2024-02-02 五 | 14.95 | 14.86 | 13.80 | 15.35 | 13.37 | -7.13% | 4.44% | 70216 | 9935万 | 21.83 | 24.78 | 75.85 | 51 | 金溢科技 | 2024-02-01 四 | 15.00 | 15.15 | 14.86 | 15.30 | 14.39 | -1.91% | 3.93% | 62222 | 9215万 | 23.5 | 26.68 | 81.68 | 52 | 金溢科技 | 2024-01-31 三 | 16.40 | 16.72 | 15.15 | 16.71 | 15.15 | -9.39% | 3.89% | 61590 | 9712万 | 23.96 | 27.2 | 83.27 | 53 | 金溢科技 | 2024-01-30 二 | 17.17 | 17.21 | 16.72 | 17.38 | 16.63 | -2.85% | 2.03% | 32049 | 5442万 | 26.44 | 30.02 | 91.9 | 54 | 金溢科技 | 2024-01-29 一 | 18.26 | 18.10 | 17.21 | 18.26 | 17.21 | -4.92% | 1.94% | 30618 | 5383万 | 27.22 | 30.9 | 94.59 | 55 | 金溢科技 | 2024-01-26 五 | 18.32 | 18.31 | 18.10 | 18.44 | 18.00 | -1.15% | 2.23% | 35244 | 6420万 | 28.63 | 32.5 | 99.49 | 56 | 金溢科技 | 2024-01-25 四 | 17.80 | 17.28 | 18.31 | 18.32 | 17.42 | 5.96% | 3.39% | 53625 | 9608万 | 28.96 | 32.88 | 100.64 | 57 | 金溢科技 | 2024-01-24 三 | 17.32 | 17.17 | 17.28 | 17.49 | 16.57 | 0.64% | 2.26% | 35810 | 6110万 | 27.33 | 31.03 | 94.98 | 58 | 金溢科技 | 2024-01-23 二 | 17.19 | 17.20 | 17.17 | 17.36 | 16.91 | -0.17% | 2.47% | 39040 | 6689万 | 27.16 | 30.83 | 94.37 | 59 | 金溢科技 | 2024-01-22 一 | 18.39 | 18.39 | 17.20 | 18.55 | 17.10 | -6.47% | 3.07% | 48540 | 8658万 | 27.2 | 30.88 | 94.54 | 60 | 金溢科技 | 2024-01-19 五 | 18.89 | 18.88 | 18.39 | 19.09 | 18.39 | -2.60% | 2.06% | 32522 | 6063万 | 29.09 | 33.02 | 101.08 | 61 | 金溢科技 | 2024-01-18 四 | 18.89 | 18.73 | 18.88 | 19.00 | 18.31 | 0.80% | 2.97% | 46907 | 8736万 | 29.86 | 33.9 | 103.77 | 62 | 金溢科技 | 2024-01-17 三 | 19.42 | 19.33 | 18.73 | 19.42 | 18.72 | -3.10% | 2.22% | 35103 | 6666万 | 29.62 | 33.63 | 102.95 | 63 | 金溢科技 | 2024-01-16 二 | 19.46 | 19.41 | 19.33 | 19.47 | 19.01 | -0.41% | 2.23% | 35240 | 6767万 | 30.57 | 34.71 | 106.25 | 64 | 金溢科技 | 2024-01-15 一 | 19.53 | 19.62 | 19.41 | 19.58 | 19.16 | -1.07% | 1.83% | 28870 | 5594万 | 30.7 | 34.85 | 106.69 | 65 | 金溢科技 | 2024-01-12 五 | 20.12 | 20.11 | 19.62 | 20.12 | 19.58 | -2.44% | 2.18% | 34472 | 6829万 | 31.03 | 35.23 | 107.84 | 66 | 金溢科技 | 2024-01-11 四 | 19.22 | 19.39 | 20.11 | 20.16 | 19.22 | 3.71% | 3.37% | 53267 | 10573万 | 31.81 | 36.11 | 110.53 | 67 | 金溢科技 | 2024-01-10 三 | 19.54 | 19.65 | 19.39 | 19.65 | 18.98 | -1.32% | 2.77% | 43825 | 8470万 | 30.67 | 34.82 | 106.58 | 68 | 金溢科技 | 2024-01-09 二 | 19.58 | 19.50 | 19.65 | 20.00 | 19.37 | 0.77% | 2.24% | 35408 | 6967万 | 31.08 | 35.28 | 108.01 | 69 | 金溢科技 | 2024-01-08 一 | 19.82 | 19.78 | 19.50 | 20.03 | 19.43 | -1.42% | 2.70% | 42644 | 8411万 | 30.84 | 35.01 | 107.18 | 70 | 金溢科技 | 2024-01-05 五 | 20.49 | 20.38 | 19.78 | 20.58 | 19.61 | -2.94% | 2.96% | 46746 | 9375万 | 31.28 | 35.52 | 108.72 | 71 | 金溢科技 | 2024-01-04 四 | 20.12 | 20.07 | 20.38 | 20.66 | 19.88 | 1.54% | 4.02% | 63628 | 12969万 | 32.23 | 36.59 | 112.02 | 72 | 金溢科技 | 2024-01-03 三 | 20.16 | 20.25 | 20.07 | 20.41 | 19.81 | -0.89% | 2.29% | 36209 | 7259万 | 31.74 | 36.04 | 110.31 | 73 | 金溢科技 | 2024-01-02 二 | 20.41 | 20.24 | 20.25 | 20.56 | 20.18 | 0.05% | 2.37% | 37418 | 7599万 | 32.03 | 36.36 | 111.3 | 74 | 金溢科技 | 2023-12-29 五 | 19.72 | 19.80 | 20.24 | 20.29 | 19.72 | 2.22% | 2.51% | 39659 | 7986万 | 32.01 | 36.34 | 111.25 | 75 | 金溢科技 | 2023-12-28 四 | 19.64 | 19.64 | 19.80 | 20.04 | 19.58 | 0.81% | 2.61% | 41306 | 8200万 | 31.32 | 35.55 | 108.83 | 76 | 金溢科技 | 2023-12-27 三 | 19.18 | 19.28 | 19.64 | 19.72 | 19.18 | 1.87% | 2.36% | 37390 | 7276万 | 31.06 | 35.26 | 107.95 | 77 | 金溢科技 | 2023-12-26 二 | 19.64 | 19.68 | 19.28 | 19.85 | 19.15 | -2.03% | 3.00% | 47410 | 9238万 | 30.49 | 34.62 | 105.97 | 78 | 金溢科技 | 2023-12-25 一 | 19.90 | 19.95 | 19.68 | 20.10 | 19.52 | -1.35% | 3.33% | 52672 | 10379万 | 31.13 | 35.34 | 108.17 | 79 | 金溢科技 | 2023-12-22 五 | 20.34 | 20.31 | 19.95 | 20.56 | 19.84 | -1.77% | 4.09% | 64755 | 13055万 | 31.55 | 35.82 | 109.65 | 80 | 金溢科技 | 2023-12-21 四 | 20.03 | 20.22 | 20.31 | 20.49 | 19.91 | 0.45% | 3.09% | 48871 | 9875万 | 32.12 | 36.47 | 111.63 | 81 | 金溢科技 | 2023-12-20 三 | 20.46 | 20.41 | 20.22 | 20.54 | 20.21 | -0.93% | 3.39% | 53552 | 10905万 | 31.98 | 36.31 | 111.14 | 82 | 金溢科技 | 2023-12-19 二 | 20.66 | 20.66 | 20.41 | 20.70 | 20.25 | -1.21% | 3.40% | 53833 | 11012万 | 32.28 | 36.65 | 112.18 | 83 | 金溢科技 | 2023-12-18 一 | 20.75 | 20.87 | 20.66 | 21.05 | 20.62 | -1.01% | 2.80% | 44349 | 9225万 | 32.68 | 37.1 | 113.56 | 84 | 金溢科技 | 2023-12-15 五 | 21.03 | 20.96 | 20.87 | 21.28 | 20.75 | -0.43% | 3.75% | 59323 | 12460万 | 33.01 | 37.47 | 114.71 | 85 | 金溢科技 | 2023-12-14 四 | 21.13 | 21.08 | 20.96 | 21.53 | 20.90 | -0.57% | 4.28% | 67654 | 14326万 | 33.15 | 37.64 | 115.21 | 86 | 金溢科技 | 2023-12-13 三 | 22.00 | 22.06 | 21.08 | 22.00 | 21.08 | -4.44% | 5.33% | 84324 | 18086万 | 33.34 | 37.85 | 115.87 | 87 | 金溢科技 | 2023-12-12 二 | 21.50 | 21.56 | 22.06 | 22.18 | 21.50 | 2.32% | 6.13% | 96892 | 21244万 | 34.89 | 39.61 | 121.25 | 88 | 金溢科技 | 2023-12-11 一 | 21.38 | 21.35 | 21.56 | 21.70 | 21.24 | 0.98% | 5.07% | 80173 | 17221万 | 34.1 | 38.71 | 118.5 | 89 | 金溢科技 | 2023-12-08 五 | 21.29 | 21.46 | 21.35 | 21.86 | 21.27 | -0.51% | 5.09% | 80506 | 17345万 | 33.77 | 38.34 | 117.35 | 90 | 金溢科技 | 2023-12-07 四 | 21.63 | 21.74 | 21.46 | 22.00 | 21.46 | -1.29% | 4.97% | 78566 | 17049万 | 33.94 | 38.53 | 117.95 | 91 | 金溢科技 | 2023-12-06 三 | 22.35 | 22.36 | 21.74 | 22.46 | 21.57 | -2.77% | 7.18% | 113548 | 24843万 | 34.38 | 39.04 | 119.49 | 92 | 金溢科技 | 2023-12-05 二 | 23.20 | 23.40 | 22.36 | 23.30 | 22.16 | -4.44% | 9.21% | 145619 | 32840万 | 35.36 | 40.15 | 122.9 | 93 | 金溢科技 | 2023-12-04 一 | 23.81 | 24.12 | 23.40 | 23.98 | 23.15 | -2.99% | 9.00% | 142356 | 33437万 | 37.01 | 42.02 | 128.62 | 94 | 金溢科技 | 2023-12-01 五 | 23.70 | 23.49 | 24.12 | 24.67 | 23.40 | 2.68% | 9.90% | 156647 | 37831万 | 38.15 | 43.31 | 132.57 | 95 | 金溢科技 | 2023-11-30 四 | 25.05 | 25.97 | 23.49 | 25.38 | 23.37 | -9.55% | 13.76% | 217671 | 52571万 | 37.15 | 42.18 | 129.11 | 96 | 金溢科技 | 2023-11-29 三 | 26.25 | 26.51 | 25.97 | 27.35 | 25.52 | -2.04% | 14.57% | 230427 | 60950万 | 41.07 | 46.63 | 142.74 | 97 | 金溢科技 | 2023-11-28 二 | 25.01 | 25.43 | 26.51 | 27.35 | 24.90 | 4.25% | 16.96% | 268236 | 69796万 | 41.93 | 47.6 | 145.71 | 98 | 金溢科技 | 2023-11-27 一 | 25.00 | 24.65 | 25.43 | 26.35 | 23.87 | 3.16% | 17.33% | 274118 | 69068万 | 40.22 | 45.66 | 139.78 | 99 | 金溢科技 | 2023-11-24 五 | 26.64 | 26.24 | 24.65 | 26.98 | 24.24 | -6.06% | 19.69% | 311418 | 78332万 | 38.99 | 44.26 | 135.49 | 100 | 金溢科技 | 2023-11-23 四 | 23.59 | 24.42 | 26.24 | 26.86 | 23.35 | 7.45% | 24.28% | 383970 | 97452万 | 41.5 | 47.12 | 144.23 | 101 | 金溢科技 | 2023-11-22 三 | 22.85 | 23.00 | 24.42 | 25.30 | 22.71 | 6.17% | 22.54% | 356487 | 88459万 | 38.62 | 43.85 | 134.22 | 102 | 金溢科技 | 2023-11-21 二 | 23.47 | 23.85 | 23.00 | 23.65 | 22.70 | -3.56% | 15.14% | 239429 | 55383万 | 36.38 | 41.3 | 126.42 | 103 | 金溢科技 | 2023-11-20 一 | 22.71 | 22.71 | 23.85 | 24.98 | 22.71 | 5.02% | 21.75% | 343915 | 83986万 | 37.72 | 42.82 | 131.09 | 104 | 金溢科技 | 2023-11-17 五 | 22.06 | 22.07 | 22.71 | 22.95 | 21.68 | 2.90% | 11.65% | 184203 | 41307万 | 35.92 | 40.78 | 124.82 | 105 | 金溢科技 | 2023-11-16 四 | 21.69 | 21.78 | 22.07 | 22.22 | 21.35 | 1.33% | 9.36% | 148106 | 32453万 | 34.91 | 39.63 | 121.31 | 106 | 金溢科技 | 2023-11-15 三 | 21.80 | 21.81 | 21.78 | 21.88 | 21.38 | -0.14% | 6.67% | 102759 | 22214万 | 33.55 | 39.11 | 119.71 | 107 | 金溢科技 | 2023-11-14 二 | 20.90 | 21.08 | 21.81 | 22.37 | 20.72 | 3.46% | 9.80% | 151002 | 32889万 | 33.59 | 39.16 | 119.88 | 108 | 金溢科技 | 2023-11-13 一 | 20.75 | 20.75 | 21.08 | 21.18 | 20.70 | 1.59% | 4.07% | 62628 | 13155万 | 32.47 | 37.85 | 115.87 | 109 | 金溢科技 | 2023-11-10 五 | 20.70 | 20.79 | 20.75 | 21.09 | 20.42 | -0.19% | 5.43% | 83669 | 17357万 | 31.96 | 37.26 | 114.05 | 110 | 金溢科技 | 2023-11-09 四 | 21.81 | 22.00 | 20.79 | 21.81 | 20.70 | -5.50% | 10.59% | 163063 | 34408万 | 32.02 | 37.33 | 114.27 | 111 | 金溢科技 | 2023-11-08 三 | 22.02 | 21.72 | 22.00 | 22.15 | 21.41 | 1.29% | 11.14% | 171588 | 37367万 | 33.88 | 39.5 | 120.92 | 112 | 金溢科技 | 2023-11-07 二 | 21.40 | 21.64 | 21.72 | 21.99 | 21.25 | 0.37% | 9.29% | 143115 | 30966万 | 33.45 | 39 | 119.38 | 113 | 金溢科技 | 2023-11-06 一 | 21.90 | 21.37 | 21.64 | 22.11 | 21.32 | 1.26% | 9.63% | 148374 | 32102万 | 33.33 | 38.86 | 118.94 | 114 | 金溢科技 | 2023-11-03 五 | 22.00 | 21.91 | 21.37 | 22.70 | 21.30 | -2.46% | 12.85% | 197948 | 43005万 | 32.91 | 38.37 | 117.46 | 115 | 金溢科技 | 2023-11-02 四 | 21.29 | 20.94 | 21.91 | 23.00 | 21.29 | 4.63% | 18.29% | 281688 | 62816万 | 33.75 | 39.34 | 120.43 | 116 | 金溢科技 | 2023-11-01 三 | 19.87 | 20.55 | 20.94 | 21.47 | 19.87 | 1.90% | 10.93% | 168407 | 35227万 | 32.25 | 37.6 | 115.1 | 117 | 金溢科技 | 2023-10-31 二 | 21.00 | 21.61 | 20.55 | 21.60 | 20.28 | -4.91% | 12.82% | 197414 | 41088万 | 31.65 | 36.9 | 112.95 | 118 | 金溢科技 | 2023-10-30 一 | 20.60 | 20.71 | 21.61 | 22.78 | 20.60 | 4.35% | 18.40% | 283367 | 62267万 | 33.28 | 38.8 | 118.78 | 119 | 金溢科技 | 2023-10-27 五 | 21.19 | 20.49 | 20.71 | 21.90 | 20.49 | 1.07% | 20.03% | 308456 | 64793万 | 31.9 | 37.19 | 113.83 | 120 | 金溢科技 | 2023-10-26 四 | 19.31 | 19.30 | 20.49 | 21.23 | 19.20 | 6.17% | 23.47% | 361418 | 73598万 | 31.56 | 36.79 | 157.29 | 121 | 金溢科技 | 2023-10-25 三 | 19.16 | 19.16 | 19.30 | 19.30 | 18.60 | 0.73% | 11.78% | 181392 | 34389万 | 29.73 | 34.65 | 148.16 | 122 | 金溢科技 | 2023-10-24 二 | 18.22 | 18.64 | 19.16 | 19.50 | 17.82 | 2.79% | 13.36% | 205816 | 38735万 | 29.51 | 34.4 | 147.08 | 123 | 金溢科技 | 2023-10-23 一 | 18.00 | 17.80 | 18.64 | 19.15 | 17.71 | 4.72% | 12.68% | 195310 | 36125万 | 28.71 | 33.47 | 143.09 | 124 | 金溢科技 | 2023-10-20 五 | 17.63 | 17.83 | 17.80 | 18.47 | 16.93 | -0.17% | 8.84% | 136124 | 24030万 | 27.42 | 31.96 | 136.64 | 125 | 金溢科技 | 2023-10-19 四 | 17.58 | 17.73 | 17.83 | 18.25 | 17.53 | 0.56% | 4.97% | 76623 | 13731万 | 27.46 | 32.01 | 136.87 | 126 | 金溢科技 | 2023-10-18 三 | 17.96 | 18.08 | 17.73 | 17.98 | 17.51 | -1.94% | 3.63% | 55968 | 9911万 | 27.31 | 31.84 | 136.11 | 127 | 金溢科技 | 2023-10-17 二 | 18.18 | 18.25 | 18.08 | 18.33 | 17.92 | -0.93% | 3.84% | 59197 | 10693万 | 27.85 | 32.46 | 138.79 | 128 | 金溢科技 | 2023-10-16 一 | 18.86 | 18.73 | 18.25 | 18.86 | 18.10 | -2.56% | 5.64% | 86810 | 15870万 | 28.11 | 32.77 | 140.1 | 129 | 金溢科技 | 2023-10-13 五 | 19.09 | 19.10 | 18.73 | 19.10 | 18.70 | -1.94% | 7.88% | 121334 | 22890万 | 28.85 | 33.63 | 143.78 | 130 | 金溢科技 | 2023-10-12 四 | 18.63 | 18.55 | 19.10 | 19.78 | 18.50 | 2.96% | 13.01% | 200315 | 38200万 | 29.42 | 34.3 | 146.62 | 131 | 金溢科技 | 2023-10-11 三 | 20.28 | 19.03 | 18.55 | 20.28 | 18.49 | -2.52% | 16.55% | 254922 | 48445万 | 28.57 | 33.31 | 142.4 | 132 | 金溢科技 | 2023-10-10 二 | 17.32 | 17.30 | 19.03 | 19.03 | 17.32 | 10.00% | 6.09% | 93781 | 17087万 | 29.31 | 34.17 | 146.08 | 133 | 金溢科技 | 2023-10-09 一 | 17.28 | 17.26 | 17.30 | 17.56 | 17.15 | 0.23% | 2.34% | 36077 | 6245万 | 26.65 | 31.06 | 132.8 | 134 | 金溢科技 | 2023-09-28 四 | 16.61 | 16.61 | 17.26 | 17.45 | 16.61 | 3.91% | 2.90% | 44678 | 7634万 | 26.58 | 30.99 | 132.5 | 135 | 金溢科技 | 2023-09-27 三 | 16.63 | 16.68 | 16.61 | 16.89 | 16.53 | -0.42% | 1.74% | 26811 | 4465万 | 25.58 | 29.82 | 127.51 | 136 | 金溢科技 | 2023-09-26 二 | 16.60 | 16.66 | 16.68 | 16.86 | 16.51 | 0.12% | 1.64% | 25201 | 4205万 | 25.69 | 29.95 | 128.04 | 137 | 金溢科技 | 2023-09-25 一 | 16.98 | 16.95 | 16.66 | 17.11 | 16.51 | -1.71% | 2.22% | 34118 | 5694万 | 25.66 | 29.91 | 127.89 | 138 | 金溢科技 | 2023-09-22 五 | 16.37 | 16.47 | 16.95 | 16.98 | 16.21 | 2.91% | 2.33% | 35957 | 6001万 | 26.11 | 30.43 | 130.12 | 139 | 金溢科技 | 2023-09-21 四 | 16.43 | 16.31 | 16.47 | 16.62 | 16.20 | 0.98% | 1.63% | 25097 | 4130万 | 25.37 | 29.57 | 126.43 | 140 | 金溢科技 | 2023-09-20 三 | 16.39 | 16.47 | 16.31 | 16.68 | 16.26 | -0.97% | 1.92% | 29507 | 4860万 | 25.12 | 29.29 | 125.2 | 141 | 金溢科技 | 2023-09-19 二 | 16.99 | 17.06 | 16.47 | 17.00 | 16.44 | -3.46% | 2.19% | 33701 | 5592万 | 25.37 | 29.57 | 126.43 | 142 | 金溢科技 | 2023-09-18 一 | 16.92 | 16.88 | 17.06 | 17.37 | 16.71 | 1.07% | 2.53% | 39005 | 6672万 | 26.28 | 30.63 | 130.96 | 143 | 金溢科技 | 2023-09-15 五 | 17.10 | 17.06 | 16.88 | 17.20 | 16.78 | -1.06% | 1.83% | 28200 | 4767万 | 26 | 30.31 | 129.58 | 144 | 金溢科技 | 2023-09-14 四 | 17.42 | 17.48 | 17.06 | 17.49 | 16.97 | -2.40% | 2.91% | 44890 | 7705万 | 26.28 | 30.63 | 130.96 | 145 | 金溢科技 | 2023-09-13 三 | 17.90 | 18.11 | 17.48 | 18.11 | 17.30 | -3.48% | 2.89% | 44444 | 7829万 | 26.92 | 31.39 | 134.19 | 146 | 金溢科技 | 2023-09-12 二 | 18.18 | 17.95 | 18.11 | 18.47 | 17.95 | 0.89% | 3.99% | 61489 | 11143万 | 27.89 | 32.52 | 139.02 | 147 | 金溢科技 | 2023-09-11 一 | 17.71 | 17.71 | 17.95 | 18.58 | 17.58 | 1.36% | 3.14% | 48403 | 8693万 | 27.65 | 32.23 | 137.79 | 148 | 金溢科技 | 2023-09-08 五 | 17.40 | 17.47 | 17.71 | 17.85 | 17.32 | 1.37% | 2.04% | 31456 | 5547万 | 27.28 | 31.8 | 135.95 | 149 | 金溢科技 | 2023-09-07 四 | 17.78 | 17.85 | 17.47 | 17.84 | 17.30 | -2.13% | 2.80% | 43177 | 7590万 | 26.91 | 31.37 | 134.11 | 150 | 金溢科技 | 2023-09-06 三 | 17.59 | 17.66 | 17.85 | 17.88 | 17.50 | 1.08% | 2.28% | 35118 | 6239万 | 27.49 | 32.05 | 137.03 | 151 | 金溢科技 | 2023-09-05 二 | 17.65 | 17.72 | 17.66 | 17.85 | 17.51 | -0.34% | 2.36% | 36347 | 6414万 | 27.2 | 31.71 | 135.57 | 152 | 金溢科技 | 2023-09-04 一 | 17.72 | 17.68 | 17.72 | 17.87 | 17.30 | 0.23% | 3.09% | 47662 | 8364万 | 27.29 | 31.82 | 136.03 | 153 | 金溢科技 | 2023-09-01 五 | 17.55 | 17.52 | 17.68 | 17.79 | 17.40 | 0.91% | 2.77% | 42730 | 7544万 | 27.23 | 31.75 | 135.72 | 154 | 金溢科技 | 2023-08-31 四 | 17.35 | 17.52 | 17.52 | 17.62 | 17.32 | 0.00% | 2.11% | 32534 | 5691万 | 26.98 | 31.46 | 134.49 | 155 | 金溢科技 | 2023-08-30 三 | 17.11 | 17.07 | 17.52 | 17.54 | 17.09 | 2.64% | 2.86% | 44022 | 7625万 | 26.98 | 31.46 | 134.49 | 156 | 金溢科技 | 2023-08-29 二 | 16.48 | 16.48 | 17.07 | 17.15 | 16.40 | 3.58% | 2.92% | 45040 | 7621万 | 26.29 | 30.65 | 131.04 | 157 | 金溢科技 | 2023-08-28 一 | 16.90 | 16.18 | 16.48 | 17.24 | 16.46 | 1.85% | 3.94% | 60692 | 10285万 | 25.38 | 29.59 | 126.51 | 158 | 金溢科技 | 2023-08-25 五 | 16.94 | 16.94 | 16.18 | 16.96 | 16.09 | -4.49% | 2.42% | 37287 | 6131万 | 24.92 | 29.05 | 124.21 | 159 | 金溢科技 | 2023-08-23 三 | 16.97 | 16.89 | 16.74 | 17.16 | 16.69 | -0.89% | 2.67% | 41058 | 6950万 | 25.78 | 30.06 | 128.51 | 160 | 金溢科技 | 2023-08-22 二 | 16.54 | 16.48 | 16.89 | 16.96 | 16.41 | 2.49% | 2.93% | 45181 | 7518万 | 26.01 | 30.33 | 137.24 |
|
行情刷新 | 流通股东
|