| 股票名称 | 代码 002937 | 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 | 兴瑞科技 | 2024-04-30 二 | 22.16 | 22.14 | 22.03 | 22.22 | 21.91 | -0.50% | 0.76% | 22500 | 4965万 | 65.1 | 65.6 | 22.79 | 2 | 兴瑞科技 | 2024-04-29 一 | 22.04 | 21.89 | 22.14 | 22.23 | 21.74 | 1.14% | 1.20% | 35479 | 7802万 | 65.42 | 65.93 | 22.91 | 3 | 兴瑞科技 | 2024-04-26 五 | 20.90 | 20.92 | 21.89 | 22.25 | 20.81 | 4.64% | 1.90% | 56021 | 12211万 | 64.68 | 65.18 | 22.65 | 4 | 兴瑞科技 | 2024-04-25 四 | 20.95 | 20.96 | 20.92 | 21.14 | 20.72 | -0.19% | 0.73% | 21524 | 4511万 | 61.82 | 62.3 | 23.33 | 5 | 兴瑞科技 | 2024-04-24 三 | 20.59 | 20.78 | 20.96 | 21.26 | 20.50 | 0.87% | 1.00% | 29649 | 6206万 | 61.93 | 62.41 | 23.37 | 6 | 兴瑞科技 | 2024-04-23 二 | 20.10 | 19.96 | 20.78 | 21.60 | 20.10 | 4.11% | 1.78% | 52598 | 11017万 | 61.4 | 61.88 | 23.17 | 7 | 兴瑞科技 | 2024-04-22 一 | 20.26 | 20.11 | 19.96 | 20.43 | 19.67 | -0.75% | 1.23% | 36216 | 7288万 | 58.98 | 59.44 | 22.26 | 8 | 兴瑞科技 | 2024-04-19 五 | 20.65 | 20.69 | 20.11 | 20.65 | 19.57 | -2.80% | 2.10% | 62124 | 12417万 | 59.42 | 59.88 | 22.43 | 9 | 兴瑞科技 | 2024-04-18 四 | 19.98 | 19.42 | 20.69 | 20.84 | 19.79 | 6.54% | 2.21% | 65210 | 13282万 | 61.14 | 61.61 | 23.07 | 10 | 兴瑞科技 | 2024-04-17 三 | 18.76 | 18.76 | 19.42 | 19.54 | 18.76 | 3.52% | 1.03% | 29929 | 5761万 | 56.43 | 57.83 | 21.81 | 11 | 兴瑞科技 | 2024-04-16 二 | 19.79 | 19.72 | 18.76 | 19.89 | 18.66 | -4.87% | 1.46% | 42372 | 8089万 | 54.51 | 55.86 | 21.06 | 12 | 兴瑞科技 | 2024-04-15 一 | 20.07 | 20.03 | 19.72 | 20.26 | 19.43 | -1.55% | 1.08% | 31410 | 6230万 | 57.3 | 58.72 | 22.14 | 13 | 兴瑞科技 | 2024-04-12 五 | 20.03 | 20.02 | 20.03 | 20.33 | 20.00 | 0.05% | 0.43% | 12556 | 2529万 | 58.2 | 59.65 | 22.49 | 14 | 兴瑞科技 | 2024-04-11 四 | 20.20 | 20.23 | 20.02 | 20.47 | 19.94 | -1.04% | 0.68% | 19698 | 3974万 | 58.17 | 59.62 | 22.48 | 15 | 兴瑞科技 | 2024-04-10 三 | 21.05 | 21.02 | 20.23 | 21.12 | 20.18 | -3.76% | 0.80% | 23279 | 4763万 | 58.78 | 60.24 | 22.72 | 16 | 兴瑞科技 | 2024-04-09 二 | 20.63 | 20.51 | 21.02 | 21.11 | 20.50 | 2.49% | 0.47% | 13745 | 2864万 | 61.08 | 62.59 | 23.6 | 17 | 兴瑞科技 | 2024-04-08 一 | 21.17 | 21.17 | 20.51 | 21.22 | 20.25 | -3.12% | 0.51% | 14841 | 3085万 | 59.6 | 61.07 | 23.03 | 18 | 兴瑞科技 | 2024-04-03 三 | 21.40 | 21.43 | 21.17 | 21.42 | 21.01 | -1.21% | 0.57% | 16512 | 3499万 | 61.51 | 63.04 | 23.77 | 19 | 兴瑞科技 | 2024-04-02 二 | 22.30 | 22.25 | 21.43 | 22.30 | 21.19 | -3.69% | 0.78% | 22712 | 4874万 | 62.27 | 63.81 | 24.06 | 20 | 兴瑞科技 | 2024-04-01 一 | 22.00 | 22.21 | 22.25 | 22.40 | 21.81 | 0.18% | 0.67% | 19536 | 4323万 | 64.65 | 66.25 | 24.98 | 21 | 兴瑞科技 | 2024-03-29 五 | 22.75 | 21.57 | 22.21 | 23.00 | 21.74 | 2.97% | 0.99% | 28727 | 6361万 | 64.53 | 66.13 | 24.94 | 22 | 兴瑞科技 | 2024-03-28 四 | 21.49 | 21.57 | 21.57 | 21.89 | 21.30 | 0.00% | 0.58% | 16769 | 3622万 | 62.67 | 64.23 | 24.22 | 23 | 兴瑞科技 | 2024-03-27 三 | 22.09 | 22.04 | 21.57 | 22.39 | 21.54 | -2.13% | 0.61% | 17636 | 3847万 | 62.67 | 64.23 | 24.22 | 24 | 兴瑞科技 | 2024-03-26 二 | 22.16 | 22.03 | 22.04 | 22.30 | 21.68 | 0.05% | 0.49% | 14301 | 3140万 | 64.04 | 65.63 | 24.75 | 25 | 兴瑞科技 | 2024-03-25 一 | 22.53 | 22.73 | 22.03 | 22.89 | 21.97 | -3.08% | 0.45% | 13107 | 2950万 | 64.01 | 65.6 | 24.74 | 26 | 兴瑞科技 | 2024-03-22 五 | 22.95 | 22.91 | 22.73 | 23.00 | 22.53 | -0.79% | 0.39% | 11440 | 2599万 | 66.05 | 67.68 | 25.52 | 27 | 兴瑞科技 | 2024-03-21 四 | 22.98 | 22.97 | 22.91 | 23.05 | 22.68 | -0.26% | 0.55% | 16009 | 3661万 | 66.57 | 68.22 | 25.72 | 28 | 兴瑞科技 | 2024-03-20 三 | 23.43 | 23.43 | 22.97 | 23.57 | 22.65 | -1.96% | 0.90% | 26265 | 6032万 | 66.74 | 68.4 | 25.79 | 29 | 兴瑞科技 | 2024-03-19 二 | 23.72 | 23.22 | 23.43 | 23.72 | 22.90 | 0.90% | 0.70% | 20255 | 4721万 | 68.08 | 69.77 | 26.31 | 30 | 兴瑞科技 | 2024-03-18 一 | 22.58 | 22.41 | 23.22 | 23.28 | 22.31 | 3.61% | 0.84% | 24490 | 5604万 | 67.47 | 69.14 | 26.07 | 31 | 兴瑞科技 | 2024-03-15 五 | 22.32 | 22.33 | 22.41 | 22.60 | 22.08 | 0.36% | 0.70% | 20277 | 4518万 | 65.12 | 66.73 | 25.16 | 32 | 兴瑞科技 | 2024-03-14 四 | 22.55 | 22.55 | 22.33 | 22.67 | 22.08 | -0.98% | 0.59% | 17230 | 3853万 | 64.88 | 66.49 | 25.07 | 33 | 兴瑞科技 | 2024-03-08 五 | 22.06 | 22.26 | 22.32 | 22.48 | 22.06 | 0.27% | 0.50% | 14560 | 3241万 | 64.85 | 66.46 | 25.06 | 34 | 兴瑞科技 | 2024-03-07 四 | 22.59 | 22.25 | 22.26 | 22.88 | 22.20 | 0.04% | 0.91% | 26453 | 5943万 | 64.68 | 66.28 | 24.99 | 35 | 兴瑞科技 | 2024-03-06 三 | 22.23 | 22.28 | 22.25 | 22.39 | 21.80 | -0.13% | 0.73% | 21084 | 4657万 | 64.65 | 66.25 | 24.98 | 36 | 兴瑞科技 | 2024-03-05 二 | 22.23 | 22.22 | 22.28 | 22.29 | 21.90 | 0.27% | 0.75% | 21832 | 4835万 | 64.74 | 66.34 | 25.02 | 37 | 兴瑞科技 | 2024-03-04 一 | 22.46 | 22.16 | 22.22 | 22.57 | 21.70 | 0.27% | 0.68% | 19744 | 4365万 | 64.56 | 66.16 | 24.95 | 38 | 兴瑞科技 | 2024-03-01 五 | 21.78 | 21.87 | 22.16 | 22.29 | 21.68 | 1.33% | 0.61% | 17609 | 3885万 | 64.39 | 65.99 | 24.88 | 39 | 兴瑞科技 | 2024-02-29 四 | 20.70 | 21.39 | 21.87 | 21.94 | 20.70 | 2.24% | 0.96% | 27768 | 5985万 | 63.55 | 65.12 | 24.56 | 40 | 兴瑞科技 | 2024-02-28 三 | 22.30 | 22.21 | 21.39 | 22.71 | 20.91 | -3.69% | 1.50% | 43481 | 9444万 | 62.15 | 63.69 | 24.02 | 41 | 兴瑞科技 | 2024-02-27 二 | 21.33 | 21.24 | 22.21 | 22.30 | 21.04 | 4.57% | 0.81% | 23588 | 5161万 | 64.53 | 66.13 | 24.94 | 42 | 兴瑞科技 | 2024-02-26 一 | 21.00 | 21.18 | 21.24 | 21.67 | 20.80 | 0.28% | 0.68% | 19774 | 4203万 | 61.72 | 63.25 | 23.85 | 43 | 兴瑞科技 | 2024-02-23 五 | 20.46 | 20.39 | 21.18 | 21.33 | 20.16 | 3.87% | 0.81% | 23637 | 4893万 | 61.54 | 63.07 | 23.78 | 44 | 兴瑞科技 | 2024-02-22 四 | 19.99 | 20.16 | 20.39 | 20.60 | 19.96 | 1.14% | 0.72% | 20849 | 4211万 | 59.25 | 60.72 | 22.89 | 45 | 兴瑞科技 | 2024-02-21 三 | 19.13 | 19.28 | 20.16 | 20.63 | 19.07 | 4.56% | 1.08% | 31376 | 6281万 | 58.58 | 60.03 | 22.64 | 46 | 兴瑞科技 | 2024-02-20 二 | 19.14 | 19.72 | 19.28 | 19.55 | 18.84 | -2.23% | 1.06% | 30702 | 5910万 | 56.02 | 57.41 | 21.65 | 47 | 兴瑞科技 | 2024-02-19 一 | 19.76 | 18.66 | 19.72 | 20.50 | 19.15 | 5.68% | 1.48% | 42971 | 8475万 | 57.3 | 58.72 | 22.14 | 48 | 兴瑞科技 | 2024-02-08 四 | 16.98 | 16.96 | 18.66 | 18.66 | 16.98 | 10.02% | 1.42% | 41247 | 7454万 | 54.22 | 55.56 | 20.95 | 49 | 兴瑞科技 | 2024-02-07 三 | 17.49 | 17.70 | 16.96 | 18.56 | 16.67 | -4.18% | 1.89% | 55022 | 9711万 | 49.28 | 50.5 | 19.04 | 50 | 兴瑞科技 | 2024-02-06 二 | 16.05 | 16.75 | 17.70 | 18.10 | 15.85 | 5.67% | 1.58% | 46020 | 7835万 | 51.43 | 52.71 | 19.87 | 51 | 兴瑞科技 | 2024-02-05 一 | 18.43 | 18.25 | 16.75 | 18.43 | 16.43 | -8.22% | 1.41% | 40845 | 6974万 | 48.67 | 49.88 | 18.81 | 52 | 兴瑞科技 | 2024-02-02 五 | 19.10 | 18.80 | 18.25 | 19.15 | 17.44 | -2.93% | 1.10% | 32018 | 5888万 | 53.03 | 54.34 | 20.49 | 53 | 兴瑞科技 | 2024-02-01 四 | 19.29 | 19.30 | 18.80 | 19.61 | 18.61 | -2.59% | 1.12% | 32416 | 6158万 | 54.63 | 55.98 | 21.11 | 54 | 兴瑞科技 | 2024-01-31 三 | 20.55 | 20.11 | 19.30 | 20.55 | 19.15 | -4.03% | 0.75% | 21723 | 4260万 | 56.08 | 57.47 | 21.67 | 55 | 兴瑞科技 | 2024-01-30 二 | 20.60 | 20.85 | 20.11 | 20.93 | 20.07 | -3.55% | 0.72% | 20855 | 4284万 | 58.43 | 59.88 | 22.58 | 56 | 兴瑞科技 | 2024-01-29 一 | 21.09 | 21.08 | 20.85 | 21.50 | 20.79 | -1.09% | 0.64% | 18509 | 3888万 | 60.58 | 62.09 | 23.41 | 57 | 兴瑞科技 | 2024-01-26 五 | 22.19 | 22.22 | 21.08 | 22.19 | 21.00 | -5.13% | 0.79% | 22875 | 4895万 | 61.25 | 62.77 | 23.67 | 58 | 兴瑞科技 | 2024-01-25 四 | 21.58 | 21.27 | 22.22 | 22.38 | 21.00 | 4.47% | 1.06% | 30835 | 6760万 | 64.56 | 66.16 | 24.95 | 59 | 兴瑞科技 | 2024-01-24 三 | 22.27 | 21.21 | 21.27 | 22.27 | 20.46 | 0.28% | 0.55% | 15964 | 3351万 | 61.8 | 63.34 | 23.88 | 60 | 兴瑞科技 | 2024-01-23 二 | 20.98 | 21.10 | 21.21 | 21.51 | 20.61 | 0.52% | 0.87% | 25410 | 5390万 | 61.63 | 63.16 | 23.81 | 61 | 兴瑞科技 | 2024-01-22 一 | 22.50 | 22.55 | 21.10 | 22.70 | 20.92 | -6.43% | 1.17% | 34121 | 7336万 | 61.31 | 62.83 | 23.69 | 62 | 兴瑞科技 | 2024-01-19 五 | 22.94 | 23.00 | 22.55 | 23.18 | 22.40 | -1.96% | 0.59% | 17107 | 3872万 | 65.52 | 67.15 | 25.32 | 63 | 兴瑞科技 | 2024-01-18 四 | 23.06 | 22.98 | 23.00 | 23.26 | 22.21 | 0.09% | 1.01% | 29366 | 6654万 | 66.83 | 68.49 | 25.82 | 64 | 兴瑞科技 | 2024-01-17 三 | 23.63 | 23.53 | 22.98 | 23.75 | 22.98 | -2.34% | 0.41% | 11916 | 2784万 | 66.77 | 68.43 | 25.8 | 65 | 兴瑞科技 | 2024-01-16 二 | 23.74 | 23.59 | 23.53 | 23.85 | 22.80 | -0.25% | 0.76% | 21965 | 5103万 | 68.37 | 70.07 | 26.42 | 66 | 兴瑞科技 | 2024-01-15 一 | 23.85 | 23.85 | 23.59 | 24.15 | 23.41 | -1.09% | 0.47% | 13726 | 3254万 | 68.54 | 70.24 | 26.49 | 67 | 兴瑞科技 | 2024-01-12 五 | 23.85 | 23.86 | 23.85 | 24.34 | 23.46 | -0.04% | 0.85% | 24691 | 5927万 | 69.3 | 71.02 | 26.78 | 68 | 兴瑞科技 | 2024-01-11 四 | 23.71 | 23.74 | 23.86 | 23.90 | 23.50 | 0.51% | 0.77% | 22243 | 5277万 | 69.33 | 71.05 | 26.79 | 69 | 兴瑞科技 | 2024-01-10 三 | 24.17 | 24.27 | 23.74 | 24.21 | 23.64 | -2.18% | 0.52% | 15054 | 3600万 | 68.98 | 70.69 | 26.66 | 70 | 兴瑞科技 | 2024-01-09 二 | 24.16 | 24.15 | 24.27 | 24.67 | 23.89 | 0.50% | 0.73% | 21297 | 5178万 | 70.52 | 72.27 | 27.25 | 71 | 兴瑞科技 | 2024-01-08 一 | 24.67 | 24.62 | 24.15 | 24.68 | 24.08 | -1.91% | 0.59% | 17264 | 4189万 | 70.17 | 71.91 | 27.12 | 72 | 兴瑞科技 | 2024-01-05 五 | 24.88 | 24.98 | 24.62 | 25.45 | 24.42 | -1.44% | 0.84% | 24476 | 6075万 | 71.54 | 73.31 | 27.64 | 73 | 兴瑞科技 | 2024-01-04 四 | 24.98 | 25.34 | 24.98 | 25.55 | 24.86 | -1.42% | 1.05% | 30616 | 7704万 | 72.58 | 74.38 | 28.05 | 74 | 兴瑞科技 | 2024-01-03 三 | 26.16 | 26.39 | 25.34 | 26.21 | 25.10 | -3.98% | 1.49% | 43218 | 11004万 | 73.63 | 75.45 | 28.45 | 75 | 兴瑞科技 | 2024-01-02 二 | 26.25 | 25.96 | 26.39 | 26.67 | 25.70 | 1.66% | 1.86% | 53930 | 14206万 | 76.68 | 78.58 | 29.63 | 76 | 兴瑞科技 | 2023-12-29 五 | 25.76 | 25.79 | 26.06 | 26.38 | 25.70 | 1.05% | 1.40% | 40674 | 10594万 | 75.72 | 77.6 | 29.26 | 77 | 兴瑞科技 | 2023-12-28 四 | 26.00 | 26.11 | 25.79 | 26.26 | 25.65 | -1.23% | 1.07% | 31002 | 8024万 | 74.94 | 76.79 | 28.96 | 78 | 兴瑞科技 | 2023-12-27 三 | 25.78 | 25.87 | 26.11 | 26.20 | 25.60 | 0.93% | 0.88% | 25694 | 6679万 | 75.87 | 77.75 | 29.32 | 79 | 兴瑞科技 | 2023-12-26 二 | 26.02 | 26.26 | 25.87 | 26.23 | 25.32 | -1.49% | 1.13% | 32857 | 8440万 | 75.17 | 77.03 | 29.05 | 80 | 兴瑞科技 | 2023-12-25 一 | 26.10 | 26.36 | 26.26 | 26.64 | 25.86 | -0.38% | 1.05% | 30423 | 7980万 | 76.3 | 78.19 | 29.48 | 81 | 兴瑞科技 | 2023-12-22 五 | 26.74 | 27.03 | 26.36 | 26.91 | 26.15 | -2.48% | 1.84% | 53513 | 14162万 | 76.59 | 78.49 | 29.6 | 82 | 兴瑞科技 | 2023-12-21 四 | 25.69 | 25.76 | 27.03 | 27.19 | 25.38 | 4.93% | 3.66% | 106283 | 28019万 | 78.54 | 80.49 | 30.35 | 83 | 兴瑞科技 | 2023-12-20 三 | 24.19 | 23.87 | 25.76 | 26.26 | 24.19 | 7.92% | 4.16% | 120862 | 30853万 | 74.85 | 76.71 | 28.92 | 84 | 兴瑞科技 | 2023-12-19 二 | 23.75 | 23.74 | 23.87 | 23.96 | 23.46 | 0.55% | 1.08% | 31494 | 7462万 | 69.36 | 71.08 | 26.8 | 85 | 兴瑞科技 | 2023-12-18 一 | 23.74 | 23.74 | 23.74 | 24.02 | 23.54 | 0.00% | 0.74% | 21625 | 5141万 | 68.98 | 70.69 | 26.66 | 86 | 兴瑞科技 | 2023-12-15 五 | 24.09 | 24.09 | 23.74 | 24.37 | 23.53 | -1.45% | 0.99% | 28708 | 6822万 | 68.98 | 70.69 | 26.66 | 87 | 兴瑞科技 | 2023-12-14 四 | 24.50 | 24.48 | 24.09 | 24.66 | 24.00 | -1.59% | 0.92% | 26770 | 6485万 | 70 | 71.73 | 27.05 | 88 | 兴瑞科技 | 2023-12-13 三 | 24.68 | 24.72 | 24.48 | 24.88 | 24.40 | -0.97% | 0.78% | 22763 | 5601万 | 71.13 | 72.89 | 27.49 | 89 | 兴瑞科技 | 2023-12-12 二 | 24.58 | 24.60 | 24.72 | 24.83 | 24.33 | 0.49% | 0.74% | 21366 | 5255万 | 71.83 | 73.61 | 27.76 | 90 | 兴瑞科技 | 2023-12-11 一 | 24.31 | 24.49 | 24.60 | 24.80 | 24.10 | 0.45% | 1.29% | 37506 | 9186万 | 71.48 | 73.25 | 27.62 | 91 | 兴瑞科技 | 2023-12-08 五 | 24.99 | 24.99 | 24.49 | 25.25 | 24.30 | -2.00% | 1.24% | 36099 | 8888万 | 71.16 | 72.92 | 27.5 | 92 | 兴瑞科技 | 2023-12-07 四 | 24.46 | 24.59 | 24.99 | 25.16 | 24.40 | 1.63% | 0.98% | 28370 | 7026万 | 72.61 | 74.41 | 28.06 | 93 | 兴瑞科技 | 2023-12-06 三 | 24.68 | 24.79 | 24.59 | 25.39 | 24.40 | -0.81% | 1.09% | 31816 | 7904万 | 71.45 | 73.22 | 27.61 | 94 | 兴瑞科技 | 2023-12-05 二 | 25.16 | 25.01 | 24.79 | 26.00 | 24.79 | -0.88% | 1.47% | 42746 | 10772万 | 72.03 | 73.82 | 27.83 | 95 | 兴瑞科技 | 2023-12-04 一 | 24.90 | 25.13 | 25.01 | 25.65 | 24.61 | -0.48% | 1.39% | 40317 | 10141万 | 72.67 | 74.47 | 28.08 | 96 | 兴瑞科技 | 2023-12-01 五 | 25.15 | 25.02 | 25.13 | 25.44 | 24.61 | 0.44% | 1.84% | 53506 | 13377万 | 73.02 | 74.83 | 28.22 | 97 | 兴瑞科技 | 2023-11-30 四 | 24.25 | 24.69 | 25.02 | 25.45 | 23.71 | 1.34% | 3.14% | 91156 | 22689万 | 72.7 | 74.5 | 28.09 | 98 | 兴瑞科技 | 2023-11-29 三 | 24.32 | 23.96 | 24.69 | 25.48 | 24.20 | 3.05% | 3.42% | 99257 | 24418万 | 71.74 | 73.52 | 27.72 | 99 | 兴瑞科技 | 2023-11-28 二 | 22.75 | 22.74 | 23.96 | 24.30 | 22.61 | 5.36% | 3.55% | 103229 | 24618万 | 69.62 | 71.35 | 26.9 | 100 | 兴瑞科技 | 2023-11-27 一 | 22.68 | 22.27 | 22.74 | 23.18 | 22.23 | 2.11% | 1.24% | 36108 | 8214万 | 66.07 | 67.71 | 25.53 | 101 | 兴瑞科技 | 2023-11-24 五 | 22.63 | 22.52 | 22.27 | 22.67 | 22.16 | -1.11% | 0.68% | 19775 | 4405万 | 64.71 | 66.31 | 25 | 102 | 兴瑞科技 | 2023-11-23 四 | 22.09 | 22.08 | 22.52 | 22.64 | 21.96 | 1.99% | 0.96% | 28000 | 6261万 | 65.44 | 67.06 | 25.29 | 103 | 兴瑞科技 | 2023-11-22 三 | 22.67 | 22.74 | 22.08 | 22.78 | 22.04 | -2.90% | 0.86% | 25068 | 5598万 | 64.16 | 65.75 | 24.79 | 104 | 兴瑞科技 | 2023-11-21 二 | 22.85 | 22.78 | 22.74 | 23.13 | 22.53 | -0.18% | 1.78% | 51684 | 11775万 | 66.07 | 67.71 | 25.53 | 105 | 兴瑞科技 | 2023-11-20 一 | 23.14 | 23.17 | 22.78 | 23.15 | 22.51 | -1.68% | 2.00% | 58164 | 13225万 | 66.19 | 67.83 | 25.58 | 106 | 兴瑞科技 | 2023-11-17 五 | 21.97 | 22.28 | 23.17 | 23.25 | 21.96 | 3.99% | 2.05% | 59558 | 13526万 | 67.32 | 68.99 | 26.02 | 107 | 兴瑞科技 | 2023-11-16 四 | 22.90 | 22.20 | 22.28 | 23.35 | 22.09 | 0.36% | 2.83% | 82229 | 18547万 | 64.74 | 66.34 | 25.02 | 108 | 兴瑞科技 | 2023-11-15 三 | 21.68 | 21.58 | 22.20 | 22.85 | 21.68 | 2.87% | 2.48% | 72182 | 16039万 | 64.51 | 66.1 | 24.93 | 109 | 兴瑞科技 | 2023-11-14 二 | 21.20 | 21.08 | 21.58 | 21.95 | 20.99 | 2.37% | 1.00% | 29142 | 6280万 | 62.7 | 64.26 | 24.23 | 110 | 兴瑞科技 | 2023-11-13 一 | 21.86 | 21.45 | 21.08 | 21.86 | 20.90 | -1.72% | 1.18% | 34234 | 7252万 | 61.25 | 62.77 | 23.67 | 111 | 兴瑞科技 | 2023-11-10 五 | 21.27 | 21.48 | 21.45 | 21.76 | 21.14 | -0.14% | 1.18% | 34309 | 7357万 | 62.33 | 63.87 | 24.08 | 112 | 兴瑞科技 | 2023-11-09 四 | 21.90 | 21.89 | 21.48 | 21.94 | 21.35 | -1.87% | 0.90% | 26238 | 5647万 | 62.41 | 63.96 | 24.12 | 113 | 兴瑞科技 | 2023-11-08 三 | 22.04 | 21.92 | 21.89 | 22.28 | 21.74 | -0.14% | 0.58% | 16836 | 3704万 | 63.6 | 65.18 | 24.58 | 114 | 兴瑞科技 | 2023-11-07 二 | 21.87 | 21.95 | 21.92 | 22.03 | 21.72 | -0.14% | 0.66% | 19159 | 4194万 | 63.69 | 65.27 | 24.61 | 115 | 兴瑞科技 | 2023-11-06 一 | 21.35 | 21.11 | 21.95 | 22.12 | 21.20 | 3.98% | 1.20% | 35004 | 7623万 | 63.78 | 65.36 | 24.65 | 116 | 兴瑞科技 | 2023-11-03 五 | 20.85 | 20.85 | 21.11 | 21.30 | 20.84 | 1.25% | 0.51% | 14706 | 3105万 | 61.34 | 62.86 | 23.7 | 117 | 兴瑞科技 | 2023-11-02 四 | 21.26 | 21.11 | 20.85 | 21.36 | 20.81 | -1.23% | 0.47% | 13678 | 2865万 | 60.58 | 62.09 | 23.41 | 118 | 兴瑞科技 | 2023-11-01 三 | 21.08 | 21.05 | 21.11 | 21.22 | 20.90 | 0.29% | 0.47% | 13531 | 2854万 | 61.34 | 62.86 | 23.7 | 119 | 兴瑞科技 | 2023-10-31 二 | 21.18 | 21.31 | 21.05 | 21.34 | 20.82 | -1.22% | 0.67% | 19392 | 4066万 | 61.16 | 62.68 | 23.64 | 120 | 兴瑞科技 | 2023-10-30 一 | 20.78 | 20.73 | 21.31 | 21.42 | 20.37 | 2.80% | 1.09% | 31808 | 6674万 | 61.92 | 63.45 | 23.93 | 121 | 兴瑞科技 | 2023-10-27 五 | 20.68 | 20.67 | 20.73 | 20.92 | 19.85 | 0.29% | 1.14% | 33158 | 6807万 | 60.23 | 61.73 | 23.28 | 122 | 兴瑞科技 | 2023-10-26 四 | 19.98 | 19.98 | 20.67 | 20.68 | 19.60 | 3.45% | 0.84% | 24508 | 4960万 | 60.06 | 61.55 | 23.92 | 123 | 兴瑞科技 | 2023-10-25 三 | 19.64 | 19.43 | 19.98 | 20.07 | 19.45 | 2.83% | 0.76% | 21969 | 4349万 | 58.05 | 59.49 | 23.12 | 124 | 兴瑞科技 | 2023-10-24 二 | 19.00 | 18.95 | 19.43 | 19.54 | 18.86 | 2.53% | 0.74% | 21430 | 4134万 | 56.46 | 57.86 | 22.48 | 125 | 兴瑞科技 | 2023-10-23 一 | 19.45 | 19.49 | 18.95 | 19.58 | 18.86 | -2.77% | 0.55% | 16010 | 3066万 | 55.06 | 56.43 | 21.93 | 126 | 兴瑞科技 | 2023-10-20 五 | 20.00 | 19.95 | 19.49 | 20.18 | 19.49 | -2.31% | 0.45% | 13055 | 2580万 | 56.63 | 58.04 | 22.55 | 127 | 兴瑞科技 | 2023-10-19 四 | 20.00 | 20.08 | 19.95 | 20.31 | 19.75 | -0.65% | 0.53% | 15280 | 3072万 | 57.97 | 59.41 | 23.09 | 128 | 兴瑞科技 | 2023-10-18 三 | 20.28 | 20.46 | 20.08 | 20.68 | 19.82 | -1.86% | 0.75% | 21853 | 4387万 | 58.35 | 59.79 | 23.24 | 129 | 兴瑞科技 | 2023-10-17 二 | 21.08 | 21.09 | 20.46 | 21.35 | 20.20 | -2.99% | 0.99% | 28672 | 5861万 | 59.45 | 60.92 | 23.68 | 130 | 兴瑞科技 | 2023-10-16 一 | 21.56 | 21.41 | 21.09 | 21.60 | 20.97 | -1.49% | 0.44% | 12692 | 2682万 | 61.28 | 62.8 | 24.41 | 131 | 兴瑞科技 | 2023-10-13 五 | 21.57 | 21.68 | 21.41 | 21.71 | 21.36 | -1.25% | 0.57% | 16532 | 3558万 | 62.21 | 63.75 | 24.78 | 132 | 兴瑞科技 | 2023-10-12 四 | 21.83 | 21.70 | 21.68 | 22.33 | 21.53 | -0.09% | 0.86% | 24988 | 5453万 | 62.99 | 64.56 | 25.09 | 133 | 兴瑞科技 | 2023-10-11 三 | 21.35 | 21.35 | 21.70 | 21.80 | 21.16 | 1.64% | 0.76% | 22196 | 4778万 | 63.05 | 64.62 | 25.11 | 134 | 兴瑞科技 | 2023-10-10 二 | 21.46 | 21.46 | 21.35 | 21.60 | 21.26 | -0.51% | 0.54% | 15814 | 3385万 | 62.04 | 63.57 | 24.71 | 135 | 兴瑞科技 | 2023-10-09 一 | 21.18 | 21.30 | 21.46 | 21.75 | 21.08 | 0.75% | 0.58% | 16845 | 3613万 | 62.36 | 63.9 | 24.83 | 136 | 兴瑞科技 | 2023-09-28 四 | 20.42 | 20.48 | 21.30 | 21.36 | 20.42 | 4.00% | 0.85% | 24567 | 5181万 | 61.89 | 63.43 | 24.65 | 137 | 兴瑞科技 | 2023-09-27 三 | 20.51 | 20.51 | 20.48 | 20.71 | 20.23 | -0.15% | 0.43% | 12557 | 2573万 | 59.51 | 60.98 | 23.7 | 138 | 兴瑞科技 | 2023-09-26 二 | 20.85 | 20.90 | 20.51 | 20.96 | 20.45 | -1.87% | 0.74% | 21447 | 4430万 | 59.59 | 61.07 | 23.73 | 139 | 兴瑞科技 | 2023-09-25 一 | 21.01 | 20.88 | 20.90 | 21.35 | 20.64 | 0.10% | 0.52% | 15113 | 3158万 | 60.73 | 62.23 | 24.19 | 140 | 兴瑞科技 | 2023-09-22 五 | 20.52 | 20.59 | 20.88 | 21.16 | 20.40 | 1.41% | 0.75% | 21744 | 4531万 | 60.67 | 62.17 | 24.16 | 141 | 兴瑞科技 | 2023-09-21 四 | 20.71 | 20.71 | 20.59 | 20.83 | 20.50 | -0.58% | 0.33% | 9454 | 1951万 | 59.83 | 61.31 | 23.83 | 142 | 兴瑞科技 | 2023-09-20 三 | 20.95 | 21.03 | 20.71 | 21.13 | 20.68 | -1.52% | 0.36% | 10526 | 2196万 | 60.18 | 61.67 | 23.97 | 143 | 兴瑞科技 | 2023-09-19 二 | 21.24 | 21.24 | 21.03 | 21.54 | 20.89 | -0.99% | 0.46% | 13381 | 2815万 | 61.11 | 62.62 | 24.34 | 144 | 兴瑞科技 | 2023-09-18 一 | 21.16 | 21.16 | 21.24 | 21.64 | 21.02 | 0.38% | 0.67% | 19452 | 4153万 | 61.72 | 63.25 | 24.58 | 145 | 兴瑞科技 | 2023-09-15 五 | 21.53 | 21.42 | 21.16 | 21.54 | 20.85 | -1.21% | 0.83% | 24152 | 5096万 | 61.48 | 63.01 | 24.49 | 146 | 兴瑞科技 | 2023-09-14 四 | 21.59 | 21.56 | 21.42 | 21.82 | 21.28 | -0.65% | 0.60% | 17330 | 3715万 | 62.24 | 63.78 | 24.79 | 147 | 兴瑞科技 | 2023-09-13 三 | 22.36 | 22.45 | 21.56 | 22.36 | 21.26 | -3.96% | 0.97% | 28262 | 6115万 | 62.65 | 64.2 | 24.95 | 148 | 兴瑞科技 | 2023-09-12 二 | 23.18 | 22.63 | 22.45 | 23.49 | 22.39 | -0.80% | 0.99% | 28851 | 6535万 | 65.23 | 66.85 | 25.98 | 149 | 兴瑞科技 | 2023-09-11 一 | 22.19 | 22.17 | 22.63 | 22.88 | 22.18 | 2.07% | 0.91% | 26409 | 5950万 | 65.75 | 67.39 | 26.19 | 150 | 兴瑞科技 | 2023-09-08 五 | 22.21 | 22.31 | 22.17 | 22.47 | 21.82 | -0.63% | 0.50% | 14539 | 3224万 | 64.42 | 66.02 | 25.66 | 151 | 兴瑞科技 | 2023-09-07 四 | 23.07 | 23.24 | 22.31 | 23.13 | 22.22 | -4.00% | 0.78% | 22621 | 5088万 | 64.82 | 66.43 | 25.82 | 152 | 兴瑞科技 | 2023-09-06 三 | 22.39 | 22.32 | 23.24 | 23.25 | 22.16 | 4.12% | 1.06% | 30658 | 7020万 | 67.53 | 69.2 | 26.89 | 153 | 兴瑞科技 | 2023-09-05 二 | 22.18 | 22.26 | 22.32 | 22.60 | 22.00 | 0.27% | 0.63% | 18241 | 4071万 | 64.85 | 66.46 | 25.83 | 154 | 兴瑞科技 | 2023-09-04 一 | 22.66 | 22.48 | 22.26 | 22.78 | 21.72 | -0.98% | 1.07% | 31184 | 6885万 | 64.68 | 66.28 | 25.76 | 155 | 兴瑞科技 | 2023-09-01 五 | 22.85 | 22.72 | 22.48 | 23.06 | 22.16 | -1.06% | 0.82% | 23802 | 5344万 | 65.32 | 66.94 | 26.01 | 156 | 兴瑞科技 | 2023-08-31 四 | 23.12 | 23.13 | 22.72 | 23.35 | 22.61 | -1.77% | 0.76% | 22141 | 5070万 | 66.02 | 67.65 | 26.29 | 157 | 兴瑞科技 | 2023-08-30 三 | 24.71 | 24.41 | 23.13 | 24.99 | 22.91 | -5.24% | 1.27% | 37042 | 8771万 | 67.21 | 68.87 | 26.77 | 158 | 兴瑞科技 | 2023-08-29 二 | 23.18 | 22.81 | 24.41 | 24.69 | 22.64 | 7.01% | 0.97% | 28284 | 6827万 | 70.93 | 72.69 | 30.71 | 159 | 兴瑞科技 | 2023-08-28 一 | 23.07 | 22.45 | 22.81 | 23.98 | 22.64 | 1.60% | 0.48% | 14012 | 3242万 | 66.28 | 67.92 | 28.7 | 160 | 兴瑞科技 | 2023-08-25 五 | 23.16 | 23.38 | 22.45 | 23.43 | 22.30 | -3.98% | 0.44% | 12737 | 2892万 | 65.23 | 66.85 | 28.24 | 161 | 兴瑞科技 | 2023-08-23 三 | 23.49 | 23.26 | 22.90 | 23.49 | 22.73 | -1.55% | 0.42% | 12267 | 2817万 | 66.54 | 68.19 | 28.81 | 162 | 兴瑞科技 | 2023-08-22 二 | 23.06 | 23.06 | 23.26 | 23.41 | 22.72 | 0.87% | 0.35% | 10186 | 2345万 | 67.59 | 69.26 | 29.26 |
|
行情刷新 | 流通股东
|