| 股票名称 | 代码 002955 | 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 | 鸿合科技 | 2024-04-25 四 | 23.76 | 23.88 | 23.69 | 24.18 | 23.60 | -0.80% | 1.33% | 24925 | 5957万 | 44.31 | 55.74 | 17.85 | 2 | 鸿合科技 | 2024-04-24 三 | 23.60 | 23.55 | 23.88 | 23.88 | 23.30 | 1.40% | 1.01% | 18967 | 4477万 | 44.66 | 56.19 | 18 | 3 | 鸿合科技 | 2024-04-23 二 | 23.18 | 22.99 | 23.55 | 23.65 | 22.99 | 2.44% | 1.01% | 18951 | 4422万 | 44.05 | 55.41 | 17.75 | 4 | 鸿合科技 | 2024-04-22 一 | 22.86 | 23.05 | 22.99 | 23.22 | 22.31 | -0.26% | 1.22% | 22774 | 5225万 | 43 | 54.09 | 17.33 | 5 | 鸿合科技 | 2024-04-19 五 | 23.30 | 23.38 | 23.05 | 23.39 | 22.59 | -1.41% | 0.91% | 17075 | 3917万 | 43.11 | 54.24 | 17.37 | 6 | 鸿合科技 | 2024-04-18 四 | 23.26 | 23.27 | 23.38 | 23.79 | 22.79 | 0.47% | 1.07% | 19985 | 4674万 | 43.73 | 55.01 | 17.62 | 7 | 鸿合科技 | 2024-04-17 三 | 22.35 | 22.04 | 23.27 | 23.42 | 22.35 | 5.58% | 1.29% | 24167 | 5582万 | 43.52 | 54.75 | 17.54 | 8 | 鸿合科技 | 2024-04-16 二 | 23.00 | 22.91 | 22.04 | 23.00 | 21.92 | -3.80% | 1.50% | 28056 | 6266万 | 41.22 | 51.86 | 16.61 | 9 | 鸿合科技 | 2024-04-15 一 | 23.81 | 23.86 | 22.91 | 24.09 | 22.50 | -3.98% | 1.54% | 28820 | 6694万 | 42.85 | 53.91 | 17.27 | 10 | 鸿合科技 | 2024-04-12 五 | 24.00 | 23.83 | 23.86 | 24.60 | 23.86 | 0.13% | 0.95% | 17841 | 4309万 | 44.62 | 56.14 | 17.98 | 11 | 鸿合科技 | 2024-04-11 四 | 23.71 | 23.75 | 23.83 | 24.39 | 23.58 | 0.34% | 1.15% | 21533 | 5163万 | 44.57 | 56.07 | 17.96 | 12 | 鸿合科技 | 2024-04-10 三 | 24.88 | 24.77 | 23.75 | 24.88 | 23.53 | -4.12% | 1.27% | 23677 | 5665万 | 44.42 | 55.88 | 17.9 | 13 | 鸿合科技 | 2024-04-09 二 | 24.94 | 24.93 | 24.77 | 25.12 | 24.29 | -0.64% | 1.43% | 26761 | 6596万 | 46.33 | 58.28 | 18.67 | 14 | 鸿合科技 | 2024-04-08 一 | 25.68 | 25.81 | 24.93 | 25.70 | 24.90 | -3.41% | 0.97% | 18093 | 4566万 | 46.63 | 58.66 | 18.79 | 15 | 鸿合科技 | 2024-04-03 三 | 26.42 | 26.50 | 25.81 | 26.42 | 25.43 | -2.60% | 0.97% | 18098 | 4673万 | 48.27 | 60.73 | 19.45 | 16 | 鸿合科技 | 2024-04-02 二 | 26.82 | 26.77 | 26.50 | 27.08 | 26.29 | -1.01% | 1.16% | 21693 | 5770万 | 49.56 | 62.35 | 19.97 | 17 | 鸿合科技 | 2024-04-01 一 | 25.43 | 25.45 | 26.77 | 26.88 | 25.30 | 5.19% | 1.86% | 34700 | 9170万 | 50.07 | 62.99 | 20.17 | 18 | 鸿合科技 | 2024-03-29 五 | 25.78 | 25.80 | 25.45 | 25.78 | 25.00 | -1.36% | 1.08% | 20179 | 5106万 | 47.6 | 59.88 | 19.18 | 19 | 鸿合科技 | 2024-03-28 四 | 24.79 | 24.50 | 25.80 | 26.08 | 24.53 | 5.31% | 1.41% | 26354 | 6729万 | 48.25 | 60.71 | 19.44 | 20 | 鸿合科技 | 2024-03-27 三 | 25.79 | 25.70 | 24.50 | 25.84 | 24.42 | -4.67% | 1.64% | 30698 | 7721万 | 45.82 | 57.65 | 18.46 | 21 | 鸿合科技 | 2024-03-26 二 | 26.58 | 26.64 | 25.70 | 26.76 | 25.59 | -3.53% | 2.02% | 37761 | 9855万 | 48.07 | 60.47 | 19.37 | 22 | 鸿合科技 | 2024-03-25 一 | 27.90 | 28.19 | 26.64 | 28.22 | 26.50 | -5.50% | 2.21% | 41250 | 11284万 | 49.82 | 62.68 | 20.08 | 23 | 鸿合科技 | 2024-03-22 五 | 28.39 | 28.80 | 28.19 | 28.75 | 27.63 | -2.12% | 2.24% | 41836 | 11780万 | 52.72 | 66.33 | 21.24 | 24 | 鸿合科技 | 2024-03-21 四 | 27.76 | 27.95 | 28.80 | 29.32 | 27.76 | 3.04% | 2.81% | 52544 | 15092万 | 53.86 | 67.77 | 21.7 | 25 | 鸿合科技 | 2024-03-20 三 | 27.80 | 27.83 | 27.95 | 28.10 | 27.36 | 0.43% | 2.48% | 46321 | 12828万 | 52.27 | 65.77 | 21.06 | 26 | 鸿合科技 | 2024-03-19 二 | 27.21 | 27.11 | 27.83 | 28.58 | 27.04 | 2.66% | 3.06% | 57289 | 15982万 | 52.05 | 65.48 | 20.97 | 27 | 鸿合科技 | 2024-03-18 一 | 26.62 | 26.85 | 27.11 | 27.16 | 26.29 | 0.97% | 2.17% | 40614 | 10843万 | 50.7 | 63.79 | 20.43 | 28 | 鸿合科技 | 2024-03-15 五 | 25.99 | 26.00 | 26.85 | 26.98 | 25.63 | 3.27% | 2.13% | 39764 | 10486万 | 50.22 | 63.18 | 20.23 | 29 | 鸿合科技 | 2024-03-14 四 | 26.47 | 26.63 | 26.00 | 26.78 | 25.63 | -2.37% | 1.53% | 28701 | 7510万 | 48.63 | 61.18 | 19.59 | 30 | 鸿合科技 | 2024-03-08 五 | 26.54 | 27.09 | 26.51 | 26.68 | 25.90 | -2.14% | 2.48% | 46453 | 12201万 | 49.58 | 62.38 | 19.98 | 31 | 鸿合科技 | 2024-03-07 四 | 26.21 | 26.05 | 27.09 | 28.30 | 26.21 | 3.99% | 3.80% | 71122 | 19387万 | 50.67 | 63.74 | 20.42 | 32 | 鸿合科技 | 2024-03-06 三 | 26.21 | 26.21 | 26.05 | 26.48 | 25.85 | -0.61% | 1.36% | 25406 | 6620万 | 48.72 | 61.3 | 19.63 | 33 | 鸿合科技 | 2024-03-05 二 | 26.69 | 26.77 | 26.21 | 26.69 | 25.60 | -2.09% | 1.78% | 33307 | 8702万 | 49.02 | 61.67 | 19.75 | 34 | 鸿合科技 | 2024-03-04 一 | 27.08 | 26.65 | 26.77 | 27.20 | 26.13 | 0.45% | 1.35% | 25179 | 6728万 | 50.07 | 62.99 | 20.17 | 35 | 鸿合科技 | 2024-03-01 五 | 26.11 | 26.06 | 26.65 | 26.85 | 26.00 | 2.26% | 1.73% | 32224 | 8494万 | 49.75 | 62.62 | 20.05 | 36 | 鸿合科技 | 2024-02-29 四 | 24.86 | 24.90 | 26.06 | 26.10 | 24.78 | 4.66% | 1.40% | 26098 | 6700万 | 48.65 | 61.23 | 19.61 | 37 | 鸿合科技 | 2024-02-28 三 | 27.11 | 27.10 | 24.90 | 27.51 | 24.81 | -8.12% | 1.91% | 35628 | 9360万 | 46.48 | 58.5 | 18.74 | 38 | 鸿合科技 | 2024-02-27 二 | 26.31 | 26.54 | 27.10 | 27.23 | 26.18 | 2.11% | 1.80% | 33532 | 8978万 | 50.59 | 63.67 | 20.39 | 39 | 鸿合科技 | 2024-02-26 一 | 25.85 | 25.75 | 26.54 | 27.06 | 25.38 | 3.07% | 1.57% | 29297 | 7711万 | 49.55 | 62.36 | 19.97 | 40 | 鸿合科技 | 2024-02-23 五 | 25.59 | 25.74 | 25.75 | 25.85 | 25.22 | 0.04% | 1.66% | 30956 | 7897万 | 48.07 | 60.5 | 19.38 | 41 | 鸿合科技 | 2024-02-22 四 | 25.54 | 25.61 | 25.74 | 26.05 | 25.00 | 0.51% | 1.25% | 23250 | 5947万 | 48.05 | 60.48 | 19.37 | 42 | 鸿合科技 | 2024-02-21 三 | 25.22 | 25.61 | 25.61 | 26.20 | 25.20 | 0.00% | 1.01% | 18925 | 4900万 | 47.81 | 60.17 | 19.27 | 43 | 鸿合科技 | 2024-02-20 二 | 24.96 | 25.31 | 25.61 | 26.04 | 24.58 | 1.19% | 1.25% | 23374 | 5996万 | 47.81 | 60.17 | 19.27 | 44 | 鸿合科技 | 2024-02-19 一 | 24.10 | 24.11 | 25.31 | 25.68 | 24.10 | 4.98% | 1.75% | 32672 | 8208万 | 47.25 | 59.47 | 19.05 | 45 | 鸿合科技 | 2024-02-08 四 | 21.68 | 22.00 | 24.11 | 24.20 | 21.67 | 9.59% | 2.39% | 44658 | 10438万 | 45.01 | 56.65 | 18.14 | 46 | 鸿合科技 | 2024-02-07 三 | 22.08 | 21.86 | 22.00 | 22.99 | 20.70 | 0.64% | 2.83% | 52759 | 11536万 | 41.07 | 51.69 | 16.56 | 47 | 鸿合科技 | 2024-02-06 二 | 19.81 | 20.15 | 21.86 | 22.17 | 18.80 | 8.49% | 2.50% | 46673 | 9597万 | 40.81 | 51.36 | 16.45 | 48 | 鸿合科技 | 2024-02-05 一 | 22.07 | 22.07 | 20.15 | 22.07 | 19.86 | -8.70% | 1.93% | 36014 | 7362万 | 37.62 | 47.34 | 15.16 | 49 | 鸿合科技 | 2024-02-02 五 | 23.20 | 23.12 | 22.07 | 23.70 | 20.81 | -4.54% | 1.80% | 33594 | 7489万 | 41.2 | 51.85 | 16.61 | 50 | 鸿合科技 | 2024-02-01 四 | 23.02 | 23.39 | 23.12 | 23.91 | 22.80 | -1.15% | 1.38% | 25722 | 5995万 | 43.16 | 54.32 | 17.4 | 51 | 鸿合科技 | 2024-01-31 三 | 24.65 | 24.66 | 23.39 | 24.65 | 23.32 | -5.15% | 1.42% | 26516 | 6360万 | 43.67 | 54.96 | 17.6 | 52 | 鸿合科技 | 2024-01-30 二 | 25.85 | 25.71 | 24.66 | 25.88 | 24.49 | -4.08% | 1.41% | 26233 | 6595万 | 46.04 | 57.94 | 18.56 | 53 | 鸿合科技 | 2024-01-29 一 | 26.87 | 26.87 | 25.71 | 27.20 | 25.35 | -4.32% | 1.67% | 31194 | 8116万 | 48 | 60.41 | 19.35 | 54 | 鸿合科技 | 2024-01-26 五 | 27.14 | 27.15 | 26.87 | 27.29 | 26.61 | -1.03% | 1.32% | 24707 | 6646万 | 50.16 | 63.13 | 20.22 | 55 | 鸿合科技 | 2024-01-25 四 | 26.77 | 26.71 | 27.15 | 27.35 | 26.27 | 1.65% | 1.20% | 22330 | 6023万 | 50.68 | 63.79 | 20.43 | 56 | 鸿合科技 | 2024-01-24 三 | 26.40 | 26.31 | 26.71 | 27.15 | 25.76 | 1.52% | 1.73% | 32356 | 8591万 | 49.86 | 62.76 | 20.1 | 57 | 鸿合科技 | 2024-01-23 二 | 25.70 | 25.85 | 26.31 | 26.50 | 25.27 | 1.78% | 1.64% | 30634 | 7935万 | 49.12 | 61.82 | 19.8 | 58 | 鸿合科技 | 2024-01-22 一 | 27.81 | 27.82 | 25.85 | 28.06 | 25.57 | -7.08% | 1.86% | 34739 | 9267万 | 48.26 | 60.74 | 19.45 | 59 | 鸿合科技 | 2024-01-19 五 | 27.99 | 27.97 | 27.82 | 28.63 | 27.66 | -0.54% | 1.42% | 26454 | 7447万 | 51.94 | 65.36 | 20.94 | 60 | 鸿合科技 | 2024-01-18 四 | 28.12 | 28.23 | 27.97 | 28.37 | 26.70 | -0.92% | 2.23% | 41713 | 11415万 | 52.22 | 65.72 | 21.05 | 61 | 鸿合科技 | 2024-01-17 三 | 29.06 | 29.19 | 28.23 | 29.38 | 28.20 | -3.29% | 0.96% | 17899 | 5150万 | 52.7 | 66.33 | 21.24 | 62 | 鸿合科技 | 2024-01-16 二 | 29.33 | 29.34 | 29.19 | 29.49 | 28.40 | -0.51% | 1.67% | 31152 | 8991万 | 54.49 | 68.58 | 21.97 | 63 | 鸿合科技 | 2024-01-15 一 | 29.85 | 29.84 | 29.34 | 29.87 | 29.17 | -1.68% | 1.26% | 23592 | 6943万 | 54.77 | 68.94 | 22.08 | 64 | 鸿合科技 | 2024-01-12 五 | 29.70 | 29.79 | 29.84 | 31.13 | 29.60 | 0.17% | 1.70% | 31684 | 9595万 | 55.71 | 70.11 | 22.46 | 65 | 鸿合科技 | 2024-01-11 四 | 29.32 | 29.48 | 29.79 | 30.03 | 29.21 | 1.05% | 0.98% | 18373 | 5459万 | 55.61 | 69.99 | 22.42 | 66 | 鸿合科技 | 2024-01-10 三 | 30.00 | 29.66 | 29.48 | 30.45 | 29.06 | -0.61% | 1.36% | 25307 | 7520万 | 55.03 | 69.26 | 22.18 | 67 | 鸿合科技 | 2024-01-09 二 | 30.06 | 29.79 | 29.66 | 30.49 | 29.23 | -0.44% | 1.19% | 22295 | 6641万 | 55.34 | 69.66 | 22.31 | 68 | 鸿合科技 | 2024-01-08 一 | 30.20 | 29.68 | 29.79 | 30.38 | 29.40 | 0.37% | 1.86% | 34633 | 10392万 | 55.58 | 69.96 | 22.41 | 69 | 鸿合科技 | 2024-01-05 五 | 30.98 | 30.97 | 29.68 | 30.98 | 29.60 | -4.17% | 2.00% | 37376 | 11249万 | 55.38 | 69.7 | 22.33 | 70 | 鸿合科技 | 2024-01-04 四 | 31.12 | 31.07 | 30.97 | 31.21 | 30.60 | -0.32% | 1.31% | 24503 | 7565万 | 57.78 | 72.73 | 23.3 | 71 | 鸿合科技 | 2024-01-03 三 | 31.50 | 31.70 | 31.07 | 32.52 | 30.50 | -1.99% | 2.23% | 41586 | 13041万 | 57.97 | 72.97 | 23.37 | 72 | 鸿合科技 | 2024-01-02 二 | 32.31 | 32.31 | 31.70 | 32.40 | 31.40 | -1.89% | 1.75% | 32648 | 10337万 | 59.15 | 74.45 | 23.84 | 73 | 鸿合科技 | 2023-12-29 五 | 30.13 | 30.30 | 32.31 | 32.62 | 30.11 | 6.63% | 3.47% | 64662 | 20474万 | 60.28 | 75.88 | 24.3 | 74 | 鸿合科技 | 2023-12-28 四 | 30.76 | 30.78 | 30.30 | 30.85 | 29.72 | -1.56% | 2.38% | 44362 | 13393万 | 56.53 | 71.16 | 22.79 | 75 | 鸿合科技 | 2023-12-27 三 | 29.51 | 29.51 | 30.78 | 31.09 | 29.51 | 4.30% | 2.56% | 47802 | 14533万 | 57.43 | 72.29 | 23.15 | 76 | 鸿合科技 | 2023-12-26 二 | 30.46 | 30.40 | 29.51 | 30.81 | 29.21 | -2.93% | 1.63% | 30427 | 9055万 | 55.06 | 69.3 | 22.2 | 77 | 鸿合科技 | 2023-12-25 一 | 29.58 | 30.99 | 30.40 | 30.63 | 28.33 | -1.90% | 3.44% | 64154 | 18930万 | 56.72 | 71.4 | 22.87 | 78 | 鸿合科技 | 2023-12-22 五 | 31.03 | 31.03 | 30.99 | 32.32 | 30.65 | -0.13% | 3.31% | 61715 | 19432万 | 57.82 | 72.78 | 23.31 | 79 | 鸿合科技 | 2023-12-21 四 | 30.48 | 30.70 | 31.03 | 31.66 | 30.10 | 1.07% | 1.94% | 36218 | 11137万 | 57.9 | 72.87 | 23.34 | 80 | 鸿合科技 | 2023-12-20 三 | 30.90 | 30.89 | 30.70 | 31.50 | 30.56 | -0.62% | 2.42% | 45088 | 13989万 | 57.28 | 72.1 | 23.09 | 81 | 鸿合科技 | 2023-12-19 二 | 30.60 | 30.60 | 30.89 | 31.14 | 30.20 | 0.95% | 1.97% | 36835 | 11329万 | 57.64 | 72.55 | 23.24 | 82 | 鸿合科技 | 2023-12-18 一 | 30.76 | 30.74 | 30.60 | 30.99 | 30.21 | -0.46% | 1.75% | 32592 | 9973万 | 57.09 | 71.86 | 23.02 | 83 | 鸿合科技 | 2023-12-15 五 | 31.59 | 31.62 | 30.74 | 31.65 | 30.41 | -2.78% | 2.74% | 51184 | 15763万 | 57.36 | 72.19 | 23.12 | 84 | 鸿合科技 | 2023-12-14 四 | 32.31 | 32.22 | 31.62 | 32.40 | 31.41 | -1.86% | 3.18% | 59327 | 18901万 | 59 | 74.26 | 23.78 | 85 | 鸿合科技 | 2023-12-13 三 | 32.72 | 33.38 | 32.22 | 33.27 | 32.18 | -3.48% | 3.63% | 67787 | 22078万 | 60.12 | 75.67 | 24.24 | 86 | 鸿合科技 | 2023-12-12 二 | 32.37 | 32.36 | 33.38 | 33.62 | 32.30 | 3.15% | 5.00% | 93214 | 30914万 | 62.28 | 78.39 | 25.11 | 87 | 鸿合科技 | 2023-12-11 一 | 32.10 | 32.57 | 32.36 | 32.55 | 31.30 | -0.64% | 4.40% | 82153 | 26275万 | 60.38 | 76 | 24.34 | 88 | 鸿合科技 | 2023-12-08 五 | 31.74 | 32.09 | 32.57 | 33.20 | 31.50 | 1.50% | 5.50% | 102611 | 33191万 | 60.77 | 76.49 | 24.5 | 89 | 鸿合科技 | 2023-12-07 四 | 31.60 | 31.26 | 32.09 | 33.60 | 31.06 | 2.66% | 9.27% | 172983 | 55880万 | 59.87 | 75.36 | 24.14 | 90 | 鸿合科技 | 2023-12-06 三 | 28.60 | 28.42 | 31.26 | 31.26 | 28.12 | 9.99% | 6.84% | 127625 | 38494万 | 58.33 | 73.41 | 23.51 | 91 | 鸿合科技 | 2023-12-05 二 | 29.26 | 29.83 | 28.42 | 29.74 | 28.42 | -4.73% | 3.69% | 68926 | 19882万 | 53.03 | 66.74 | 21.38 | 92 | 鸿合科技 | 2023-12-04 一 | 28.10 | 27.96 | 29.83 | 30.25 | 27.73 | 6.69% | 6.01% | 112148 | 32497万 | 55.66 | 70.06 | 22.44 | 93 | 鸿合科技 | 2023-12-01 五 | 27.00 | 27.20 | 27.96 | 28.11 | 26.90 | 2.79% | 2.61% | 48770 | 13461万 | 52.17 | 65.66 | 21.03 | 94 | 鸿合科技 | 2023-11-30 四 | 27.46 | 27.70 | 27.20 | 28.30 | 26.95 | -1.81% | 2.50% | 46687 | 12789万 | 50.75 | 63.88 | 20.46 | 95 | 鸿合科技 | 2023-11-29 三 | 27.50 | 27.54 | 27.70 | 28.58 | 27.14 | 0.58% | 3.44% | 64110 | 17879万 | 51.68 | 65.05 | 20.84 | 96 | 鸿合科技 | 2023-11-28 二 | 26.83 | 26.82 | 27.54 | 27.54 | 26.64 | 2.68% | 2.45% | 45667 | 12447万 | 51.38 | 64.68 | 20.72 | 97 | 鸿合科技 | 2023-11-27 一 | 27.10 | 27.11 | 26.82 | 27.26 | 26.75 | -1.07% | 1.63% | 30375 | 8174万 | 50.04 | 62.99 | 20.17 | 98 | 鸿合科技 | 2023-11-24 五 | 27.75 | 27.75 | 27.11 | 27.75 | 26.91 | -2.31% | 1.92% | 35739 | 9681万 | 50.58 | 63.67 | 20.39 | 99 | 鸿合科技 | 2023-11-23 四 | 27.49 | 27.45 | 27.75 | 27.79 | 27.12 | 1.09% | 2.12% | 39635 | 10913万 | 51.78 | 65.17 | 20.87 | 100 | 鸿合科技 | 2023-11-22 三 | 27.89 | 28.09 | 27.45 | 28.28 | 27.38 | -2.28% | 1.89% | 35336 | 9812万 | 51.22 | 64.47 | 20.65 | 101 | 鸿合科技 | 2023-11-21 二 | 28.38 | 28.40 | 28.09 | 28.65 | 27.96 | -1.09% | 2.66% | 49609 | 14029万 | 52.41 | 65.97 | 21.13 | 102 | 鸿合科技 | 2023-11-20 一 | 28.71 | 28.98 | 28.40 | 28.73 | 27.86 | -2.00% | 3.82% | 71252 | 20101万 | 52.99 | 66.7 | 21.36 | 103 | 鸿合科技 | 2023-11-17 五 | 29.40 | 29.50 | 28.98 | 29.48 | 28.49 | -1.76% | 3.78% | 70484 | 20359万 | 54.07 | 68.06 | 21.8 | 104 | 鸿合科技 | 2023-11-16 四 | 29.42 | 30.02 | 29.50 | 29.90 | 29.05 | -1.73% | 4.99% | 93012 | 27392万 | 55.04 | 69.28 | 22.19 | 105 | 鸿合科技 | 2023-11-15 三 | 28.93 | 27.99 | 30.02 | 30.79 | 28.82 | 7.25% | 8.09% | 151026 | 45018万 | 56.01 | 70.5 | 22.58 | 106 | 鸿合科技 | 2023-11-14 二 | 26.01 | 26.10 | 27.99 | 28.70 | 26.01 | 7.24% | 6.98% | 130251 | 36233万 | 52.22 | 65.74 | 21.05 | 107 | 鸿合科技 | 2023-11-13 一 | 25.87 | 25.77 | 26.10 | 26.53 | 25.84 | 1.28% | 1.54% | 28780 | 7514万 | 48.7 | 61.3 | 19.63 | 108 | 鸿合科技 | 2023-11-10 五 | 26.08 | 26.23 | 25.77 | 26.35 | 25.70 | -1.75% | 1.30% | 24252 | 6293万 | 48.08 | 60.52 | 19.38 | 109 | 鸿合科技 | 2023-11-09 四 | 26.73 | 26.73 | 26.23 | 27.08 | 26.10 | -1.87% | 1.42% | 26510 | 7012万 | 48.94 | 61.6 | 19.73 | 110 | 鸿合科技 | 2023-11-08 三 | 26.59 | 26.63 | 26.73 | 27.06 | 26.30 | 0.38% | 2.04% | 38011 | 10147万 | 49.87 | 62.78 | 20.11 | 111 | 鸿合科技 | 2023-11-07 二 | 26.65 | 26.66 | 26.63 | 26.75 | 26.11 | -0.11% | 2.47% | 46094 | 12175万 | 49.69 | 62.54 | 20.03 | 112 | 鸿合科技 | 2023-11-06 一 | 25.70 | 25.67 | 26.66 | 26.70 | 25.63 | 3.86% | 2.25% | 41987 | 11060万 | 49.74 | 62.61 | 20.05 | 113 | 鸿合科技 | 2023-11-03 五 | 25.41 | 25.52 | 25.67 | 25.87 | 25.36 | 0.59% | 2.24% | 41789 | 10699万 | 47.9 | 60.29 | 19.31 | 114 | 鸿合科技 | 2023-11-02 四 | 25.45 | 25.58 | 25.52 | 26.24 | 25.32 | -0.23% | 3.53% | 65915 | 17023万 | 47.62 | 59.93 | 19.2 | 115 | 鸿合科技 | 2023-11-01 三 | 24.38 | 25.15 | 25.58 | 26.11 | 24.11 | 1.71% | 4.19% | 78093 | 19939万 | 47.73 | 60.08 | 19.24 | 116 | 鸿合科技 | 2023-10-31 二 | 27.38 | 27.94 | 25.15 | 27.39 | 25.15 | -9.99% | 6.06% | 113084 | 29203万 | 46.93 | 59.07 | 18.92 | 117 | 鸿合科技 | 2023-10-30 一 | 26.26 | 26.52 | 27.94 | 28.11 | 26.26 | 5.35% | 5.23% | 97450 | 26641万 | 52.08 | 65.57 | 15.73 | 118 | 鸿合科技 | 2023-10-27 五 | 26.12 | 26.12 | 26.52 | 27.10 | 25.60 | 1.53% | 4.08% | 76119 | 19950万 | 49.44 | 62.24 | 14.93 | 119 | 鸿合科技 | 2023-10-26 四 | 26.42 | 26.70 | 26.12 | 26.80 | 25.91 | -2.17% | 2.79% | 51934 | 13679万 | 48.69 | 61.3 | 14.71 | 120 | 鸿合科技 | 2023-10-25 三 | 26.73 | 26.70 | 26.70 | 27.16 | 26.44 | 0.00% | 1.59% | 29582 | 7909万 | 49.77 | 62.66 | 15.03 | 121 | 鸿合科技 | 2023-10-24 二 | 26.89 | 26.71 | 26.70 | 27.71 | 26.10 | -0.04% | 2.55% | 47597 | 12799万 | 49.77 | 62.66 | 15.03 | 122 | 鸿合科技 | 2023-10-23 一 | 26.49 | 26.50 | 26.71 | 27.29 | 25.85 | 0.79% | 2.35% | 43868 | 11670万 | 49.79 | 62.68 | 15.04 | 123 | 鸿合科技 | 2023-10-20 五 | 27.58 | 27.46 | 26.50 | 27.64 | 26.43 | -3.50% | 1.93% | 35927 | 9626万 | 49.4 | 62.19 | 14.92 | 124 | 鸿合科技 | 2023-10-19 四 | 27.46 | 27.51 | 27.46 | 28.00 | 27.00 | -0.18% | 2.65% | 49360 | 13639万 | 51.19 | 64.44 | 15.46 | 125 | 鸿合科技 | 2023-10-18 三 | 28.54 | 28.66 | 27.51 | 28.54 | 27.13 | -4.01% | 3.16% | 58853 | 16265万 | 51.28 | 64.56 | 15.49 | 126 | 鸿合科技 | 2023-10-17 二 | 27.78 | 27.76 | 28.66 | 29.07 | 27.50 | 3.24% | 3.81% | 71089 | 20105万 | 53.43 | 67.26 | 16.14 | 127 | 鸿合科技 | 2023-10-16 一 | 27.32 | 27.31 | 27.76 | 27.86 | 27.30 | 1.65% | 3.72% | 69324 | 19136万 | 51.75 | 65.15 | 15.63 | 128 | 鸿合科技 | 2023-10-13 五 | 28.39 | 28.85 | 27.31 | 28.60 | 27.17 | -5.34% | 4.81% | 89617 | 24854万 | 50.91 | 64.09 | 15.38 | 129 | 鸿合科技 | 2023-10-12 四 | 27.79 | 27.77 | 28.85 | 29.30 | 27.67 | 3.89% | 5.08% | 94732 | 27173万 | 53.78 | 67.71 | 16.24 | 130 | 鸿合科技 | 2023-10-11 三 | 28.26 | 28.12 | 27.77 | 29.57 | 27.55 | -1.24% | 6.12% | 114057 | 32261万 | 51.77 | 65.17 | 15.64 | 131 | 鸿合科技 | 2023-10-10 二 | 27.12 | 27.19 | 28.12 | 28.26 | 26.65 | 3.42% | 5.98% | 111552 | 30931万 | 52.42 | 65.99 | 15.83 | 132 | 鸿合科技 | 2023-10-09 一 | 26.67 | 26.59 | 27.19 | 28.58 | 26.67 | 2.26% | 4.95% | 92192 | 25485万 | 50.69 | 63.81 | 15.31 | 133 | 鸿合科技 | 2023-09-28 四 | 26.00 | 26.24 | 26.59 | 26.75 | 25.98 | 1.33% | 3.79% | 70665 | 18699万 | 49.57 | 62.4 | 14.97 | 134 | 鸿合科技 | 2023-09-27 三 | 26.10 | 26.23 | 26.24 | 26.99 | 25.75 | 0.04% | 5.22% | 97318 | 25705万 | 48.92 | 61.58 | 14.78 | 135 | 鸿合科技 | 2023-09-26 二 | 25.72 | 26.37 | 26.23 | 26.39 | 25.51 | -0.53% | 4.19% | 78145 | 20368万 | 48.9 | 61.56 | 14.77 | 136 | 鸿合科技 | 2023-09-25 一 | 25.14 | 24.92 | 26.37 | 26.48 | 25.06 | 5.82% | 6.82% | 127066 | 32990万 | 49.16 | 61.89 | 14.85 | 137 | 鸿合科技 | 2023-09-22 五 | 23.90 | 23.93 | 24.92 | 25.15 | 23.90 | 4.14% | 4.09% | 76215 | 18865万 | 46.45 | 58.48 | 14.03 | 138 | 鸿合科技 | 2023-09-21 四 | 23.87 | 23.88 | 23.93 | 24.12 | 23.61 | 0.21% | 2.46% | 45864 | 10976万 | 44.61 | 56.16 | 13.47 | 139 | 鸿合科技 | 2023-09-20 三 | 24.11 | 24.17 | 23.88 | 24.44 | 23.70 | -1.20% | 2.22% | 41349 | 9933万 | 44.52 | 56.04 | 13.45 | 140 | 鸿合科技 | 2023-09-19 二 | 24.68 | 24.58 | 24.17 | 24.75 | 24.05 | -1.67% | 2.05% | 38191 | 9295万 | 45.06 | 56.72 | 13.61 | 141 | 鸿合科技 | 2023-09-18 一 | 24.47 | 24.34 | 24.58 | 24.78 | 24.00 | 0.99% | 3.05% | 56770 | 13898万 | 45.82 | 57.69 | 13.84 | 142 | 鸿合科技 | 2023-09-15 五 | 25.18 | 25.06 | 24.34 | 25.18 | 24.21 | -2.87% | 3.82% | 71283 | 17472万 | 45.37 | 57.12 | 13.71 | 143 | 鸿合科技 | 2023-09-14 四 | 25.20 | 25.19 | 25.06 | 25.56 | 24.70 | -0.52% | 3.19% | 59470 | 14856万 | 46.72 | 58.81 | 14.11 | 144 | 鸿合科技 | 2023-09-13 三 | 25.50 | 25.86 | 25.19 | 25.75 | 24.90 | -2.59% | 3.30% | 61458 | 15516万 | 46.96 | 59.12 | 14.18 | 145 | 鸿合科技 | 2023-09-12 二 | 25.06 | 25.13 | 25.86 | 26.20 | 25.06 | 2.90% | 5.00% | 93226 | 24015万 | 48.21 | 60.69 | 14.56 | 146 | 鸿合科技 | 2023-09-11 一 | 25.73 | 26.02 | 25.13 | 25.73 | 24.62 | -3.42% | 5.70% | 106239 | 26703万 | 46.85 | 58.98 | 14.15 | 147 | 鸿合科技 | 2023-09-08 五 | 25.78 | 25.93 | 26.02 | 26.26 | 25.16 | 0.35% | 5.62% | 104837 | 26846万 | 48.51 | 61.07 | 14.65 | 148 | 鸿合科技 | 2023-09-07 四 | 24.71 | 24.97 | 25.93 | 26.13 | 24.66 | 3.84% | 7.04% | 131220 | 33436万 | 48.34 | 60.85 | 14.6 | 149 | 鸿合科技 | 2023-09-06 三 | 24.10 | 24.26 | 24.97 | 25.16 | 24.07 | 2.93% | 5.75% | 107282 | 26526万 | 46.55 | 58.6 | 14.06 | 150 | 鸿合科技 | 2023-09-05 二 | 23.68 | 23.51 | 24.26 | 25.04 | 23.68 | 3.19% | 5.91% | 110131 | 26892万 | 45.19 | 56.9 | 13.65 | 151 | 鸿合科技 | 2023-09-04 一 | 23.47 | 23.46 | 23.51 | 23.80 | 23.10 | 0.21% | 4.32% | 80526 | 18860万 | 43.79 | 55.14 | 13.23 | 152 | 鸿合科技 | 2023-09-01 五 | 23.40 | 23.51 | 23.46 | 23.88 | 23.16 | -0.21% | 4.47% | 83321 | 19602万 | 43.7 | 55.02 | 13.2 | 153 | 鸿合科技 | 2023-08-31 四 | 23.14 | 23.07 | 23.51 | 23.76 | 22.95 | 1.91% | 6.73% | 125424 | 29350万 | 43.79 | 55.14 | 13.23 | 154 | 鸿合科技 | 2023-08-30 三 | 22.71 | 21.81 | 23.07 | 23.32 | 22.70 | 5.78% | 9.45% | 175931 | 40449万 | 42.97 | 54.11 | 12.98 | 155 | 鸿合科技 | 2023-08-29 二 | 19.79 | 19.83 | 21.81 | 21.81 | 19.67 | 9.98% | 5.61% | 104524 | 22229万 | 40.63 | 51.15 | 13.54 | 156 | 鸿合科技 | 2023-08-28 一 | 20.11 | 19.38 | 19.83 | 20.77 | 19.80 | 2.32% | 2.67% | 49666 | 10050万 | 36.94 | 46.51 | 12.31 | 157 | 鸿合科技 | 2023-08-25 五 | 19.80 | 19.80 | 19.38 | 20.02 | 19.35 | -2.12% | 2.13% | 39744 | 7817万 | 36.1 | 45.45 | 12.04 | 158 | 鸿合科技 | 2023-08-23 三 | 19.24 | 19.34 | 19.41 | 19.85 | 18.98 | 0.36% | 1.50% | 27973 | 5431万 | 36.16 | 45.52 | 12.05 | 159 | 鸿合科技 | 2023-08-22 二 | 19.08 | 18.98 | 19.34 | 19.42 | 18.79 | 1.90% | 1.60% | 29787 | 5687万 | 36.03 | 45.36 | 12.01 |
|
行情刷新 | 流通股东
|