| 股票名称 | 代码 002888 | 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 | 惠威科技 | 2024-04-30 二 | 14.45 | 14.14 | 14.03 | 14.45 | 13.75 | -0.78% | 4.13% | 31243 | 4386万 | 10.61 | 20.99 | -272.97 | 2 | 惠威科技 | 2024-04-29 一 | 13.83 | 13.74 | 14.14 | 14.26 | 13.82 | 2.91% | 4.13% | 31248 | 4399万 | 10.69 | 21.16 | -275.11 | 3 | 惠威科技 | 2024-04-26 五 | 13.64 | 13.50 | 13.74 | 13.93 | 13.22 | 1.78% | 4.91% | 37126 | 5068万 | 10.39 | 20.56 | -267.32 | 4 | 惠威科技 | 2024-04-25 四 | 13.29 | 13.44 | 13.50 | 13.73 | 13.29 | 0.45% | 3.86% | 29210 | 3956万 | 10.21 | 20.2 | -131.26 | 5 | 惠威科技 | 2024-04-24 三 | 12.95 | 12.96 | 13.44 | 13.44 | 12.90 | 3.70% | 4.15% | 31363 | 4156万 | 10.16 | 20.11 | -130.67 | 6 | 惠威科技 | 2024-04-23 二 | 12.52 | 12.32 | 12.96 | 13.09 | 12.40 | 5.19% | 4.88% | 36871 | 4731万 | 9.8 | 19.39 | -126.01 | 7 | 惠威科技 | 2024-04-22 一 | 12.78 | 12.81 | 12.32 | 12.80 | 12.07 | -3.83% | 4.40% | 33261 | 4118万 | 9.31 | 18.43 | -119.78 | 8 | 惠威科技 | 2024-04-19 五 | 13.29 | 13.17 | 12.81 | 13.30 | 12.72 | -2.73% | 4.04% | 30530 | 3937万 | 9.68 | 19.17 | -124.55 | 9 | 惠威科技 | 2024-04-18 四 | 13.08 | 12.81 | 13.17 | 13.49 | 12.49 | 2.81% | 7.93% | 59916 | 7820万 | 9.96 | 19.7 | -128.05 | 10 | 惠威科技 | 2024-04-17 三 | 11.46 | 12.09 | 12.81 | 12.92 | 11.46 | 5.96% | 9.10% | 68769 | 8632万 | 9.68 | 19.17 | -124.55 | 11 | 惠威科技 | 2024-04-16 二 | 12.99 | 13.43 | 12.09 | 13.05 | 12.09 | -9.98% | 5.10% | 38593 | 4718万 | 9.14 | 18.09 | -117.55 | 12 | 惠威科技 | 2024-04-15 一 | 14.31 | 14.92 | 13.43 | 14.74 | 13.43 | -9.99% | 8.32% | 62919 | 8681万 | 10.15 | 20.09 | -130.57 | 13 | 惠威科技 | 2024-04-12 五 | 14.95 | 14.82 | 14.92 | 15.25 | 14.91 | 0.67% | 4.34% | 32816 | 4946万 | 11.28 | 22.32 | -145.06 | 14 | 惠威科技 | 2024-04-11 四 | 14.83 | 14.91 | 14.82 | 15.16 | 14.59 | -0.60% | 3.32% | 25127 | 3762万 | 11.2 | 22.17 | -144.09 | 15 | 惠威科技 | 2024-04-10 三 | 15.90 | 15.60 | 14.91 | 15.90 | 14.83 | -4.42% | 5.37% | 40633 | 6141万 | 11.27 | 22.31 | -144.96 | 16 | 惠威科技 | 2024-04-09 二 | 15.39 | 15.42 | 15.60 | 15.79 | 15.36 | 1.17% | 3.99% | 30174 | 4698万 | 11.79 | 23.34 | -151.67 | 17 | 惠威科技 | 2024-04-08 一 | 16.04 | 15.99 | 15.42 | 16.12 | 15.38 | -3.56% | 4.77% | 36044 | 5627万 | 11.66 | 23.07 | -149.92 | 18 | 惠威科技 | 2024-04-03 三 | 16.60 | 16.60 | 15.99 | 16.66 | 15.85 | -3.67% | 5.26% | 39760 | 6389万 | 12.09 | 23.92 | -155.46 | 19 | 惠威科技 | 2024-04-02 二 | 17.29 | 17.08 | 16.60 | 17.32 | 16.45 | -2.81% | 6.14% | 46389 | 7747万 | 12.55 | 24.84 | -161.4 | 20 | 惠威科技 | 2024-04-01 一 | 16.79 | 16.55 | 17.08 | 17.16 | 16.60 | 3.20% | 7.45% | 56348 | 9528万 | 12.91 | 25.55 | -166.06 | 21 | 惠威科技 | 2024-03-29 五 | 16.30 | 16.32 | 16.55 | 16.87 | 16.27 | 1.41% | 7.90% | 59700 | 9902万 | 12.51 | 24.76 | -160.91 | 22 | 惠威科技 | 2024-03-28 四 | 15.30 | 15.66 | 16.32 | 16.55 | 15.30 | 4.21% | 10.40% | 78595 | 12725万 | 12.34 | 24.42 | -158.67 | 23 | 惠威科技 | 2024-03-27 三 | 17.10 | 17.04 | 15.66 | 17.34 | 15.59 | -8.10% | 12.80% | 96757 | 15663万 | 11.84 | 23.43 | -152.26 | 24 | 惠威科技 | 2024-03-26 二 | 17.60 | 18.16 | 17.04 | 18.21 | 16.79 | -6.17% | 17.90% | 135291 | 23394万 | 12.88 | 25.49 | -165.67 | 25 | 惠威科技 | 2024-03-25 一 | 17.70 | 17.45 | 18.16 | 19.20 | 17.70 | 4.07% | 26.38% | 199399 | 37390万 | 13.73 | 27.17 | -176.56 | 26 | 惠威科技 | 2024-03-22 五 | 18.03 | 18.13 | 17.45 | 18.09 | 17.31 | -3.75% | 11.18% | 84507 | 14893万 | 13.19 | 26.11 | -169.66 | 27 | 惠威科技 | 2024-03-21 四 | 18.50 | 18.45 | 18.13 | 18.54 | 18.00 | -1.73% | 12.37% | 93503 | 16999万 | 13.71 | 27.12 | -176.27 | 28 | 惠威科技 | 2024-03-20 三 | 17.86 | 17.89 | 18.45 | 18.85 | 17.52 | 3.13% | 20.29% | 153412 | 27905万 | 13.95 | 27.6 | -179.38 | 29 | 惠威科技 | 2024-03-19 二 | 17.63 | 17.69 | 17.89 | 17.98 | 17.50 | 1.13% | 14.96% | 113061 | 20096万 | 13.52 | 26.77 | -173.94 | 30 | 惠威科技 | 2024-03-18 一 | 17.03 | 17.03 | 17.69 | 17.88 | 17.03 | 3.88% | 17.30% | 130824 | 22929万 | 13.37 | 26.47 | -171.99 | 31 | 惠威科技 | 2024-03-15 五 | 16.77 | 16.78 | 17.03 | 17.13 | 16.35 | 1.49% | 9.47% | 71607 | 12064万 | 12.87 | 25.48 | -165.58 | 32 | 惠威科技 | 2024-03-14 四 | 17.20 | 17.33 | 16.78 | 17.23 | 16.44 | -3.17% | 11.33% | 85683 | 14480万 | 12.69 | 25.1 | -163.15 | 33 | 惠威科技 | 2024-03-08 五 | 17.05 | 17.35 | 17.10 | 17.22 | 16.70 | -1.44% | 15.80% | 119464 | 20308万 | 12.93 | 25.58 | -166.26 | 34 | 惠威科技 | 2024-03-07 四 | 16.38 | 16.54 | 17.35 | 17.50 | 16.20 | 4.90% | 24.42% | 184630 | 31136万 | 13.12 | 25.96 | -168.69 | 35 | 惠威科技 | 2024-03-06 三 | 15.90 | 16.22 | 16.54 | 16.83 | 15.81 | 1.97% | 14.78% | 111765 | 18359万 | 12.5 | 24.75 | -160.81 | 36 | 惠威科技 | 2024-03-05 二 | 16.27 | 16.49 | 16.22 | 16.86 | 15.86 | -1.64% | 15.71% | 118799 | 19449万 | 12.26 | 24.27 | -157.7 | 37 | 惠威科技 | 2024-03-04 一 | 16.16 | 16.16 | 16.49 | 16.51 | 15.47 | 2.04% | 17.48% | 132151 | 21328万 | 12.47 | 24.67 | -160.33 | 38 | 惠威科技 | 2024-03-01 五 | 15.69 | 15.67 | 16.16 | 16.40 | 15.57 | 3.13% | 17.58% | 132935 | 21299万 | 12.22 | 24.18 | -157.12 | 39 | 惠威科技 | 2024-02-29 四 | 14.39 | 15.27 | 15.67 | 16.00 | 14.36 | 2.62% | 17.46% | 132024 | 20346万 | 11.85 | 23.44 | -152.35 | 40 | 惠威科技 | 2024-02-28 三 | 16.55 | 16.97 | 15.27 | 16.90 | 15.27 | -10.02% | 22.61% | 170933 | 27570万 | 11.54 | 22.85 | -148.46 | 41 | 惠威科技 | 2024-02-27 二 | 15.92 | 16.57 | 16.97 | 17.73 | 15.78 | 2.41% | 28.19% | 213143 | 35102万 | 12.83 | 25.39 | -164.99 | 42 | 惠威科技 | 2024-02-26 一 | 15.03 | 15.06 | 16.57 | 16.57 | 14.53 | 10.03% | 23.33% | 176394 | 28021万 | 12.53 | 24.79 | -161.1 | 43 | 惠威科技 | 2024-02-23 五 | 14.29 | 14.13 | 15.06 | 15.23 | 14.15 | 6.58% | 15.65% | 118288 | 17296万 | 11.39 | 22.53 | -146.42 | 44 | 惠威科技 | 2024-02-22 四 | 13.33 | 13.27 | 14.13 | 14.27 | 13.33 | 6.48% | 15.20% | 114911 | 15803万 | 10.68 | 21.14 | -137.38 | 45 | 惠威科技 | 2024-02-21 三 | 12.94 | 12.96 | 13.27 | 13.75 | 12.55 | 2.39% | 14.78% | 111775 | 14838万 | 10.03 | 19.85 | -129.02 | 46 | 惠威科技 | 2024-02-20 二 | 12.50 | 12.55 | 12.96 | 13.47 | 12.04 | 3.27% | 15.35% | 116033 | 14771万 | 9.8 | 19.39 | -126.01 | 47 | 惠威科技 | 2024-02-19 一 | 11.28 | 11.42 | 12.55 | 12.56 | 11.28 | 9.89% | 17.93% | 135543 | 16231万 | 9.49 | 18.78 | -122.02 | 48 | 惠威科技 | 2024-02-08 四 | 10.85 | 10.97 | 11.42 | 11.50 | 9.87 | 4.10% | 20.53% | 155221 | 16261万 | 8.63 | 17.09 | -111.03 | 49 | 惠威科技 | 2024-02-07 三 | 12.20 | 12.19 | 10.97 | 12.35 | 10.97 | -10.01% | 12.60% | 95270 | 10628万 | 8.29 | 16.41 | -106.66 | 50 | 惠威科技 | 2024-02-06 二 | 11.84 | 13.16 | 12.19 | 13.01 | 11.84 | -7.37% | 11.31% | 85468 | 10347万 | 9.22 | 18.24 | -118.52 | 51 | 惠威科技 | 2024-02-05 一 | 14.67 | 14.62 | 13.16 | 14.68 | 13.16 | -9.99% | 6.95% | 52572 | 7049万 | 9.95 | 19.69 | -127.95 | 52 | 惠威科技 | 2024-02-02 五 | 15.50 | 15.52 | 14.62 | 16.18 | 14.10 | -5.80% | 6.44% | 48697 | 7340万 | 11.05 | 21.87 | -142.14 | 53 | 惠威科技 | 2024-02-01 四 | 15.90 | 15.96 | 15.52 | 15.93 | 15.14 | -2.76% | 5.35% | 40421 | 6280万 | 11.73 | 23.22 | -150.89 | 54 | 惠威科技 | 2024-01-31 三 | 17.25 | 17.02 | 15.96 | 17.33 | 15.89 | -6.23% | 6.08% | 45994 | 7538万 | 12.07 | 23.88 | -155.17 | 55 | 惠威科技 | 2024-01-30 二 | 17.60 | 17.85 | 17.02 | 17.94 | 16.90 | -4.65% | 5.59% | 42236 | 7333万 | 12.87 | 25.46 | -165.48 | 56 | 惠威科技 | 2024-01-29 一 | 18.90 | 18.68 | 17.85 | 19.30 | 17.82 | -4.44% | 6.07% | 45878 | 8329万 | 13.49 | 26.71 | -173.55 | 57 | 惠威科技 | 2024-01-26 五 | 19.07 | 19.07 | 18.68 | 19.19 | 18.56 | -2.05% | 5.61% | 42375 | 7995万 | 14.12 | 27.95 | -181.62 | 58 | 惠威科技 | 2024-01-25 四 | 18.81 | 18.87 | 19.07 | 19.20 | 18.50 | 1.06% | 6.72% | 50824 | 9636万 | 14.42 | 28.53 | -185.41 | 59 | 惠威科技 | 2024-01-24 三 | 18.61 | 18.60 | 18.87 | 18.97 | 18.08 | 1.45% | 6.67% | 50430 | 9384万 | 14.27 | 28.23 | -183.47 | 60 | 惠威科技 | 2024-01-23 二 | 18.89 | 18.90 | 18.60 | 19.34 | 18.45 | -1.59% | 6.79% | 51339 | 9619万 | 14.06 | 27.83 | -180.84 | 61 | 惠威科技 | 2024-01-22 一 | 20.47 | 20.17 | 18.90 | 20.54 | 18.60 | -6.30% | 9.20% | 69538 | 13607万 | 14.29 | 28.28 | -183.76 | 62 | 惠威科技 | 2024-01-19 五 | 20.17 | 20.07 | 20.17 | 20.62 | 20.03 | 0.50% | 8.93% | 67507 | 13711万 | 15.25 | 30.18 | -196.11 | 63 | 惠威科技 | 2024-01-18 四 | 20.24 | 20.51 | 20.07 | 20.88 | 19.53 | -2.15% | 11.57% | 87443 | 17453万 | 15.17 | 30.03 | -195.13 | 64 | 惠威科技 | 2024-01-17 三 | 21.12 | 20.89 | 20.51 | 21.35 | 20.44 | -1.82% | 11.08% | 83797 | 17488万 | 15.51 | 30.69 | -199.41 | 65 | 惠威科技 | 2024-01-16 二 | 21.10 | 21.21 | 20.89 | 21.32 | 20.45 | -1.51% | 10.14% | 76651 | 15881万 | 15.79 | 31.25 | -203.11 | 66 | 惠威科技 | 2024-01-15 一 | 20.90 | 21.31 | 21.21 | 21.55 | 20.88 | -0.47% | 9.72% | 73476 | 15522万 | 16.03 | 31.73 | -206.22 | 67 | 惠威科技 | 2024-01-12 五 | 22.05 | 21.92 | 21.31 | 22.15 | 20.84 | -2.78% | 16.15% | 122121 | 25966万 | 16.11 | 31.88 | -207.19 | 68 | 惠威科技 | 2024-01-11 四 | 20.24 | 21.42 | 21.92 | 22.24 | 20.24 | 2.33% | 24.34% | 184000 | 39654万 | 16.57 | 32.79 | -213.12 | 69 | 惠威科技 | 2024-01-10 三 | 23.97 | 23.80 | 21.42 | 24.60 | 21.42 | -10.00% | 31.96% | 241609 | 54175万 | 16.19 | 32.05 | -208.26 | 70 | 惠威科技 | 2024-01-09 二 | 22.48 | 24.98 | 23.80 | 24.60 | 22.48 | -4.72% | 38.28% | 289395 | 67817万 | 17.99 | 35.61 | -231.4 | 71 | 惠威科技 | 2024-01-08 一 | 24.98 | 27.75 | 24.98 | 24.98 | 24.98 | -9.98% | 5.56% | 42058 | 10506万 | 18.89 | 37.37 | -242.87 | 72 | 惠威科技 | 2024-01-05 五 | 28.70 | 28.14 | 27.75 | 30.95 | 26.97 | -1.39% | 52.43% | 396373 | 116186万 | 20.98 | 41.52 | -269.8 | 73 | 惠威科技 | 2024-01-04 四 | 27.74 | 25.58 | 28.14 | 28.14 | 26.85 | 10.01% | 13.34% | 100861 | 27964万 | 21.27 | 42.1 | -273.59 | 74 | 惠威科技 | 2024-01-03 三 | 23.26 | 23.25 | 25.58 | 25.58 | 23.26 | 10.02% | 9.35% | 70712 | 17883万 | 19.34 | 38.27 | -248.7 | 75 | 惠威科技 | 2024-01-02 二 | 25.08 | 25.10 | 23.25 | 25.16 | 22.59 | -7.37% | 30.56% | 231036 | 54234万 | 17.58 | 34.78 | -226.05 | 76 | 惠威科技 | 2023-12-29 五 | 24.59 | 24.75 | 25.10 | 25.80 | 24.01 | 1.41% | 30.63% | 231580 | 58219万 | 18.98 | 37.55 | -244.04 | 77 | 惠威科技 | 2023-12-28 四 | 23.70 | 23.93 | 24.75 | 25.52 | 23.01 | 3.43% | 31.56% | 238599 | 58443万 | 18.71 | 37.03 | -240.63 | 78 | 惠威科技 | 2023-12-27 三 | 22.95 | 23.46 | 23.93 | 25.34 | 22.41 | 2.00% | 28.70% | 216973 | 52036万 | 18.09 | 35.8 | -232.66 | 79 | 惠威科技 | 2023-12-26 二 | 23.69 | 24.62 | 23.46 | 24.15 | 22.31 | -4.71% | 30.75% | 232485 | 54014万 | 17.74 | 35.1 | -228.09 | 80 | 惠威科技 | 2023-12-25 一 | 22.86 | 23.24 | 24.62 | 25.50 | 22.86 | 5.94% | 38.86% | 293777 | 71470万 | 18.61 | 36.83 | -239.37 | 81 | 惠威科技 | 2023-12-22 五 | 25.00 | 25.82 | 23.24 | 28.13 | 23.24 | -9.99% | 43.49% | 328784 | 86617万 | 17.57 | 34.77 | -225.95 | 82 | 惠威科技 | 2023-12-21 四 | 22.34 | 23.47 | 25.82 | 25.82 | 21.55 | 10.01% | 45.78% | 346126 | 82270万 | 19.52 | 38.63 | -251.04 | 83 | 惠威科技 | 2023-12-20 三 | 21.71 | 21.34 | 23.47 | 23.47 | 21.50 | 9.98% | 47.33% | 357836 | 80760万 | 17.74 | 35.11 | -228.19 | 84 | 惠威科技 | 2023-12-19 二 | 19.60 | 19.40 | 21.34 | 21.34 | 19.25 | 10.00% | 27.65% | 209017 | 42737万 | 16.13 | 31.93 | -207.48 | 85 | 惠威科技 | 2023-12-18 一 | 17.83 | 17.64 | 19.40 | 19.40 | 17.70 | 9.98% | 13.13% | 99235 | 18802万 | 14.67 | 29.02 | -188.62 | 86 | 惠威科技 | 2023-12-15 五 | 17.99 | 17.97 | 17.64 | 18.24 | 17.50 | -1.84% | 9.40% | 71034 | 12581万 | 13.34 | 26.39 | -171.51 | 87 | 惠威科技 | 2023-12-14 四 | 17.83 | 17.92 | 17.97 | 18.44 | 17.83 | 0.28% | 13.35% | 100909 | 18273万 | 13.59 | 26.89 | -174.72 | 88 | 惠威科技 | 2023-12-13 三 | 18.76 | 19.00 | 17.92 | 19.00 | 17.88 | -5.68% | 19.23% | 145416 | 26437万 | 13.55 | 26.81 | -174.23 | 89 | 惠威科技 | 2023-12-12 二 | 19.19 | 19.30 | 19.00 | 19.25 | 18.76 | -1.55% | 13.18% | 99636 | 18853万 | 14.36 | 28.43 | -184.73 | 90 | 惠威科技 | 2023-12-11 一 | 18.74 | 19.02 | 19.30 | 19.51 | 18.61 | 1.47% | 17.34% | 131113 | 25037万 | 14.59 | 28.88 | -187.65 | 91 | 惠威科技 | 2023-12-08 五 | 19.50 | 19.73 | 19.02 | 20.50 | 18.62 | -3.60% | 24.97% | 188792 | 36482万 | 14.38 | 28.46 | -184.92 | 92 | 惠威科技 | 2023-12-07 四 | 20.94 | 20.58 | 19.73 | 21.16 | 19.48 | -4.13% | 31.57% | 238696 | 48037万 | 14.92 | 29.52 | -191.83 | 93 | 惠威科技 | 2023-12-06 三 | 18.54 | 18.71 | 20.58 | 20.58 | 18.22 | 9.99% | 23.81% | 179986 | 35115万 | 15.56 | 30.79 | -200.09 | 94 | 惠威科技 | 2023-12-05 二 | 19.18 | 19.12 | 18.71 | 20.07 | 18.31 | -2.14% | 25.28% | 191144 | 36542万 | 14.14 | 27.99 | -181.91 | 95 | 惠威科技 | 2023-12-04 一 | 18.86 | 18.86 | 19.12 | 19.31 | 18.60 | 1.38% | 20.12% | 152110 | 28861万 | 14.45 | 28.61 | -185.9 | 96 | 惠威科技 | 2023-12-01 五 | 18.37 | 18.37 | 18.86 | 19.12 | 17.80 | 2.67% | 27.21% | 205738 | 38103万 | 14.26 | 28.22 | -183.37 | 97 | 惠威科技 | 2023-11-30 四 | 18.50 | 20.03 | 18.37 | 19.40 | 18.15 | -8.29% | 33.35% | 252118 | 46724万 | 13.89 | 27.48 | -178.6 | 98 | 惠威科技 | 2023-11-29 三 | 20.03 | 22.26 | 20.03 | 20.42 | 20.03 | -10.02% | 7.66% | 57919 | 11608万 | 15.14 | 29.97 | -194.74 | 99 | 惠威科技 | 2023-11-28 二 | 24.73 | 24.73 | 22.26 | 25.55 | 22.26 | -9.99% | 38.33% | 289750 | 68043万 | 16.83 | 33.3 | -216.43 | 100 | 惠威科技 | 2023-11-27 一 | 20.87 | 22.48 | 24.73 | 24.73 | 20.87 | 10.01% | 35.69% | 269853 | 63248万 | 18.7 | 37 | -240.44 | 101 | 惠威科技 | 2023-11-24 五 | 20.00 | 20.44 | 22.48 | 22.48 | 18.40 | 9.98% | 41.67% | 314998 | 61950万 | 16.99 | 33.63 | -218.56 | 102 | 惠威科技 | 2023-11-23 四 | 19.57 | 18.58 | 20.44 | 20.44 | 19.48 | 10.01% | 10.39% | 78533 | 15696万 | 15.45 | 30.58 | -198.73 | 103 | 惠威科技 | 2023-11-22 三 | 16.89 | 16.89 | 18.58 | 18.58 | 16.61 | 10.01% | 27.39% | 207060 | 37595万 | 14.05 | 27.8 | -180.65 | 104 | 惠威科技 | 2023-11-21 二 | 17.19 | 17.19 | 16.89 | 17.33 | 16.79 | -1.75% | 7.32% | 55362 | 9397万 | 12.77 | 25.27 | -164.21 | 105 | 惠威科技 | 2023-11-20 一 | 17.55 | 17.34 | 17.19 | 17.60 | 17.06 | -0.87% | 7.90% | 59761 | 10249万 | 13 | 25.72 | -167.13 | 106 | 惠威科技 | 2023-11-17 五 | 17.20 | 17.31 | 17.34 | 17.66 | 17.17 | 0.17% | 10.10% | 76386 | 13301万 | 13.11 | 25.94 | -168.59 | 107 | 惠威科技 | 2023-11-16 四 | 17.10 | 17.64 | 17.31 | 17.64 | 16.90 | -1.87% | 12.68% | 95883 | 16619万 | 13.09 | 25.9 | -168.3 | 108 | 惠威科技 | 2023-11-15 三 | 17.43 | 17.37 | 17.64 | 18.18 | 17.38 | 1.55% | 19.14% | 144718 | 25672万 | 13.34 | 26.39 | -171.51 | 109 | 惠威科技 | 2023-11-14 二 | 16.69 | 16.85 | 17.37 | 18.38 | 16.68 | 3.09% | 15.68% | 118548 | 20563万 | 13.13 | 25.99 | -168.88 | 110 | 惠威科技 | 2023-11-13 一 | 16.70 | 16.53 | 16.85 | 16.90 | 16.25 | 1.94% | 9.17% | 69350 | 11533万 | 12.74 | 25.21 | -163.83 | 111 | 惠威科技 | 2023-11-10 五 | 17.20 | 17.53 | 16.53 | 17.23 | 16.41 | -5.70% | 13.64% | 103089 | 17271万 | 12.5 | 24.73 | -160.71 | 112 | 惠威科技 | 2023-11-09 四 | 17.18 | 17.23 | 17.53 | 17.72 | 16.92 | 1.74% | 17.97% | 135822 | 23523万 | 13.25 | 26.23 | -170.44 | 113 | 惠威科技 | 2023-11-08 三 | 17.37 | 17.55 | 17.23 | 17.52 | 16.90 | -1.82% | 17.00% | 128493 | 22020万 | 13.03 | 25.78 | -167.52 | 114 | 惠威科技 | 2023-11-07 二 | 17.62 | 17.98 | 17.55 | 17.77 | 17.41 | -2.39% | 22.33% | 168797 | 29603万 | 13.27 | 26.26 | -170.63 | 115 | 惠威科技 | 2023-11-06 一 | 18.46 | 17.93 | 17.98 | 19.30 | 17.25 | 0.28% | 38.17% | 288582 | 52039万 | 13.59 | 26.9 | -174.81 | 116 | 惠威科技 | 2023-11-03 五 | 15.80 | 16.30 | 17.93 | 17.93 | 15.78 | 10.00% | 16.08% | 121539 | 21092万 | 13.56 | 26.83 | -174.33 | 117 | 惠威科技 | 2023-11-02 四 | 15.81 | 15.99 | 16.30 | 17.29 | 15.81 | 1.94% | 19.76% | 149351 | 24552万 | 12.32 | 24.39 | -158.48 | 118 | 惠威科技 | 2023-11-01 三 | 15.41 | 15.45 | 15.99 | 16.73 | 15.22 | 3.50% | 16.00% | 120972 | 19350万 | 12.09 | 23.92 | -155.46 | 119 | 惠威科技 | 2023-10-31 二 | 15.63 | 15.77 | 15.45 | 15.67 | 15.20 | -2.03% | 6.70% | 50641 | 7818万 | 11.68 | 23.12 | -150.21 | 120 | 惠威科技 | 2023-10-30 一 | 15.28 | 15.16 | 15.77 | 15.92 | 15.20 | 4.02% | 12.61% | 95318 | 14955万 | 11.92 | 23.59 | -153.33 | 121 | 惠威科技 | 2023-10-27 五 | 15.28 | 15.21 | 15.16 | 15.40 | 14.78 | -0.33% | 6.69% | 50580 | 7653万 | 11.46 | 22.68 | -147.39 | 122 | 惠威科技 | 2023-10-26 四 | 15.22 | 15.31 | 15.21 | 15.30 | 14.93 | -0.65% | 6.32% | 47776 | 7225万 | 11.5 | 22.76 | -130.97 | 123 | 惠威科技 | 2023-10-25 三 | 15.30 | 15.07 | 15.31 | 15.45 | 14.84 | 1.59% | 9.35% | 70657 | 10748万 | 11.57 | 22.91 | -131.83 | 124 | 惠威科技 | 2023-10-24 二 | 14.77 | 14.73 | 15.07 | 15.45 | 14.40 | 2.31% | 10.77% | 81453 | 12156万 | 11.39 | 22.55 | -129.77 | 125 | 惠威科技 | 2023-10-23 一 | 14.29 | 15.22 | 14.73 | 15.48 | 13.73 | -3.22% | 14.75% | 111526 | 16322万 | 11.14 | 22.04 | -126.84 | 126 | 惠威科技 | 2023-10-20 五 | 14.49 | 14.78 | 15.22 | 16.26 | 14.48 | 2.98% | 19.65% | 148567 | 23276万 | 11.51 | 22.77 | -131.06 | 127 | 惠威科技 | 2023-10-19 四 | 14.79 | 14.88 | 14.78 | 15.11 | 14.75 | -0.67% | 3.76% | 28462 | 4251万 | 11.17 | 22.11 | -127.27 | 128 | 惠威科技 | 2023-10-18 三 | 15.14 | 15.29 | 14.88 | 15.34 | 14.85 | -2.68% | 5.37% | 40567 | 6085万 | 11.25 | 22.26 | -128.13 | 129 | 惠威科技 | 2023-10-17 二 | 15.16 | 15.12 | 15.29 | 15.36 | 14.98 | 1.12% | 5.37% | 40602 | 6158万 | 11.56 | 22.88 | -131.66 | 130 | 惠威科技 | 2023-10-16 一 | 15.31 | 15.31 | 15.12 | 15.50 | 15.06 | -1.24% | 5.12% | 38671 | 5879万 | 11.43 | 22.62 | -130.2 | 131 | 惠威科技 | 2023-10-13 五 | 15.31 | 15.36 | 15.31 | 15.49 | 15.23 | -0.33% | 6.08% | 45964 | 7047万 | 11.57 | 22.91 | -131.83 | 132 | 惠威科技 | 2023-10-12 四 | 15.66 | 15.49 | 15.36 | 15.87 | 15.23 | -0.84% | 9.07% | 68545 | 10561万 | 11.61 | 22.98 | -132.26 | 133 | 惠威科技 | 2023-10-11 三 | 15.25 | 15.43 | 15.49 | 15.77 | 15.11 | 0.39% | 14.60% | 110399 | 17034万 | 11.71 | 23.17 | -133.38 | 134 | 惠威科技 | 2023-10-10 二 | 15.25 | 15.36 | 15.43 | 15.50 | 15.10 | 0.46% | 13.51% | 102135 | 15678万 | 11.67 | 23.09 | -132.87 | 135 | 惠威科技 | 2023-10-09 一 | 15.80 | 15.59 | 15.36 | 15.96 | 15.21 | -1.48% | 19.78% | 149544 | 23081万 | 11.61 | 22.98 | -132.26 | 136 | 惠威科技 | 2023-09-28 四 | 14.33 | 14.17 | 15.59 | 15.59 | 14.20 | 10.02% | 9.19% | 69508 | 10586万 | 11.79 | 23.32 | -134.24 | 137 | 惠威科技 | 2023-09-27 三 | 14.37 | 14.37 | 14.17 | 14.46 | 14.10 | -1.39% | 2.70% | 20377 | 2902万 | 10.71 | 21.2 | -122.02 | 138 | 惠威科技 | 2023-09-26 二 | 14.50 | 14.55 | 14.37 | 14.65 | 14.26 | -1.24% | 2.59% | 19610 | 2823万 | 10.86 | 21.5 | -123.74 | 139 | 惠威科技 | 2023-09-25 一 | 14.55 | 14.54 | 14.55 | 14.65 | 14.28 | 0.07% | 2.51% | 18968 | 2743万 | 11 | 21.77 | -125.29 | 140 | 惠威科技 | 2023-09-22 五 | 14.04 | 14.04 | 14.54 | 14.54 | 13.93 | 3.56% | 3.14% | 23721 | 3408万 | 10.99 | 21.75 | -125.2 | 141 | 惠威科技 | 2023-09-21 四 | 14.00 | 13.97 | 14.04 | 14.24 | 13.92 | 0.50% | 1.67% | 12623 | 1776万 | 10.61 | 21.01 | -120.9 | 142 | 惠威科技 | 2023-09-20 三 | 14.07 | 14.07 | 13.97 | 14.19 | 13.96 | -0.71% | 1.31% | 9933 | 1395万 | 10.56 | 20.9 | -120.29 | 143 | 惠威科技 | 2023-09-19 二 | 14.34 | 14.21 | 14.07 | 14.42 | 13.93 | -0.99% | 1.88% | 14185 | 1993万 | 10.64 | 21.05 | -121.16 | 144 | 惠威科技 | 2023-09-18 一 | 14.12 | 14.12 | 14.21 | 14.42 | 13.94 | 0.64% | 1.42% | 10726 | 1526万 | 10.74 | 21.26 | -122.36 | 145 | 惠威科技 | 2023-09-15 五 | 14.17 | 14.13 | 14.12 | 14.32 | 14.03 | -0.07% | 1.74% | 13174 | 1865万 | 10.67 | 21.13 | -121.59 | 146 | 惠威科技 | 2023-09-14 四 | 14.30 | 14.24 | 14.13 | 14.34 | 14.01 | -0.77% | 1.51% | 11405 | 1612万 | 10.68 | 21.14 | -121.67 | 147 | 惠威科技 | 2023-09-13 三 | 14.40 | 14.49 | 14.24 | 14.50 | 14.10 | -1.73% | 2.05% | 15506 | 2209万 | 10.77 | 21.3 | -122.62 | 148 | 惠威科技 | 2023-09-12 二 | 14.60 | 14.59 | 14.49 | 14.64 | 14.36 | -0.69% | 1.59% | 12033 | 1742万 | 10.95 | 21.68 | -124.77 | 149 | 惠威科技 | 2023-09-11 一 | 14.55 | 14.55 | 14.59 | 14.74 | 14.45 | 0.27% | 2.08% | 15747 | 2300万 | 11.03 | 21.83 | -125.63 | 150 | 惠威科技 | 2023-09-08 五 | 14.35 | 14.46 | 14.55 | 14.69 | 14.35 | 0.62% | 2.53% | 19092 | 2776万 | 11 | 21.77 | -125.29 | 151 | 惠威科技 | 2023-09-07 四 | 14.56 | 14.55 | 14.46 | 14.78 | 14.38 | -0.62% | 3.42% | 25870 | 3765万 | 10.93 | 21.63 | -124.51 | 152 | 惠威科技 | 2023-09-06 三 | 14.39 | 14.56 | 14.55 | 14.67 | 14.23 | -0.07% | 5.19% | 39243 | 5696万 | 11 | 21.77 | -125.29 | 153 | 惠威科技 | 2023-09-05 二 | 14.48 | 14.45 | 14.56 | 15.46 | 14.44 | 0.76% | 7.25% | 54810 | 8089万 | 11.01 | 21.78 | -125.37 | 154 | 惠威科技 | 2023-09-04 一 | 14.28 | 14.21 | 14.45 | 14.55 | 14.10 | 1.69% | 3.66% | 27681 | 3967万 | 10.92 | 21.62 | -124.43 | 155 | 惠威科技 | 2023-09-01 五 | 14.33 | 14.19 | 14.21 | 14.41 | 14.10 | 0.14% | 2.58% | 19471 | 2769万 | 10.74 | 21.26 | -122.36 | 156 | 惠威科技 | 2023-08-31 四 | 14.15 | 14.11 | 14.19 | 14.25 | 13.94 | 0.57% | 3.18% | 24012 | 3398万 | 10.73 | 21.23 | -122.19 | 157 | 惠威科技 | 2023-08-30 三 | 13.71 | 13.56 | 14.11 | 14.23 | 13.71 | 4.06% | 4.74% | 35845 | 5041万 | 10.67 | 21.11 | -121.5 | 158 | 惠威科技 | 2023-08-29 二 | 12.88 | 12.88 | 13.56 | 13.58 | 12.84 | 5.28% | 3.58% | 27042 | 3623万 | 10.25 | 20.29 | -116.76 | 159 | 惠威科技 | 2023-08-28 一 | 13.30 | 12.65 | 12.88 | 13.38 | 12.79 | 1.82% | 2.84% | 21496 | 2806万 | 9.74 | 19.27 | -110.91 | 160 | 惠威科技 | 2023-08-25 五 | 13.18 | 13.25 | 12.65 | 13.27 | 12.50 | -4.53% | 3.27% | 24709 | 3159万 | 9.56 | 18.93 | -108.93 | 161 | 惠威科技 | 2023-08-23 三 | 13.66 | 13.66 | 13.29 | 13.68 | 13.22 | -2.71% | 1.96% | 14764 | 1967万 | 9.99 | 19.88 | -122.63 | 162 | 惠威科技 | 2023-08-22 二 | 13.64 | 13.64 | 13.66 | 13.84 | 13.24 | 0.15% | 2.18% | 16371 | 2215万 | 10.27 | 20.44 | -126.04 |
|
行情刷新 | 流通股东
|