| 股票名称 | 代码 002972 | 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 | 科安达 | 2024-04-30 二 | 9.57 | 9.43 | 9.77 | 10.25 | 9.37 | 3.61% | 8.64% | 114971 | 11245万 | 13.01 | 24.04 | 38.29 | 2 | 科安达 | 2024-04-29 一 | 9.20 | 9.20 | 9.43 | 9.43 | 9.12 | 2.50% | 4.33% | 57610 | 5367万 | 12.55 | 23.2 | 36.96 | 3 | 科安达 | 2024-04-26 五 | 9.08 | 9.15 | 9.20 | 9.25 | 9.08 | 0.55% | 5.01% | 66681 | 6115万 | 12.25 | 22.63 | 36.06 | 4 | 科安达 | 2024-04-25 四 | 8.93 | 8.94 | 9.15 | 9.36 | 8.93 | 2.35% | 6.94% | 92462 | 8475万 | 12.18 | 22.51 | 35.86 | 5 | 科安达 | 2024-04-24 三 | 8.70 | 8.88 | 8.94 | 9.20 | 8.70 | 0.68% | 8.87% | 118065 | 10565万 | 11.9 | 21.99 | 30.14 | 6 | 科安达 | 2024-04-23 二 | 7.95 | 8.07 | 8.88 | 8.88 | 7.95 | 10.04% | 9.21% | 122580 | 10765万 | 11.82 | 21.85 | 29.94 | 7 | 科安达 | 2024-04-22 一 | 8.50 | 8.95 | 8.07 | 8.66 | 8.07 | -9.83% | 6.95% | 92518 | 7617万 | 10.74 | 19.85 | 27.21 | 8 | 科安达 | 2024-04-19 五 | 8.68 | 8.44 | 8.95 | 9.28 | 8.61 | 6.04% | 8.78% | 116878 | 10556万 | 11.92 | 22.02 | 30.17 | 9 | 科安达 | 2024-04-18 四 | 8.42 | 8.43 | 8.44 | 8.64 | 8.25 | 0.12% | 2.71% | 36105 | 3053万 | 11.24 | 20.76 | 28.45 | 10 | 科安达 | 2024-04-17 三 | 7.75 | 7.74 | 8.43 | 8.49 | 7.75 | 8.91% | 3.52% | 46799 | 3872万 | 11.22 | 20.74 | 28.42 | 11 | 科安达 | 2024-04-16 二 | 8.59 | 8.60 | 7.74 | 8.59 | 7.74 | -10.00% | 3.32% | 44248 | 3550万 | 10.3 | 19.04 | 26.09 | 12 | 科安达 | 2024-04-15 一 | 9.12 | 9.24 | 8.60 | 9.25 | 8.33 | -6.93% | 5.00% | 66567 | 5752万 | 11.45 | 21.16 | 28.99 | 13 | 科安达 | 2024-04-12 五 | 9.11 | 9.11 | 9.24 | 9.48 | 9.05 | 1.43% | 2.70% | 36011 | 3335万 | 12.3 | 22.73 | 31.15 | 14 | 科安达 | 2024-04-11 四 | 9.00 | 9.11 | 9.11 | 9.28 | 8.93 | 0.00% | 2.14% | 28499 | 2603万 | 12.13 | 22.41 | 30.71 | 15 | 科安达 | 2024-04-10 三 | 9.44 | 9.46 | 9.11 | 9.44 | 8.87 | -3.70% | 4.03% | 53669 | 4889万 | 12.13 | 22.41 | 30.71 | 16 | 科安达 | 2024-04-09 二 | 9.30 | 9.22 | 9.46 | 9.55 | 9.08 | 2.60% | 3.25% | 43294 | 4064万 | 12.59 | 23.27 | 31.89 | 17 | 科安达 | 2024-04-08 一 | 9.65 | 9.72 | 9.22 | 9.67 | 9.20 | -5.14% | 4.82% | 64149 | 6023万 | 12.28 | 22.68 | 31.08 | 18 | 科安达 | 2024-04-03 三 | 10.00 | 10.06 | 9.72 | 10.23 | 9.65 | -3.38% | 6.19% | 82368 | 8085万 | 12.94 | 23.91 | 32.77 | 19 | 科安达 | 2024-04-02 二 | 9.98 | 10.10 | 10.06 | 10.54 | 9.82 | -0.40% | 10.24% | 136277 | 13807万 | 13.39 | 24.75 | 33.92 | 20 | 科安达 | 2024-04-01 一 | 9.54 | 9.55 | 10.10 | 10.47 | 9.36 | 5.76% | 11.90% | 158396 | 15561万 | 13.45 | 24.85 | 34.05 | 21 | 科安达 | 2024-03-29 五 | 9.17 | 9.11 | 9.55 | 10.02 | 9.12 | 4.83% | 10.40% | 138440 | 13370万 | 12.71 | 23.49 | 32.2 | 22 | 科安达 | 2024-03-28 四 | 8.79 | 8.70 | 9.11 | 9.16 | 8.72 | 4.71% | 2.88% | 38355 | 3455万 | 12.13 | 22.41 | 30.71 | 23 | 科安达 | 2024-03-27 三 | 9.01 | 9.03 | 8.70 | 9.08 | 8.69 | -3.65% | 2.44% | 30137 | 2674万 | 10.76 | 21.4 | 29.33 | 24 | 科安达 | 2024-03-26 二 | 9.01 | 9.04 | 9.03 | 9.14 | 8.81 | -0.11% | 2.61% | 32264 | 2895万 | 11.17 | 22.21 | 30.44 | 25 | 科安达 | 2024-03-25 一 | 9.30 | 9.30 | 9.04 | 9.38 | 9.01 | -2.80% | 2.86% | 35312 | 3249万 | 11.18 | 22.24 | 30.48 | 26 | 科安达 | 2024-03-22 五 | 9.51 | 9.47 | 9.30 | 9.57 | 9.25 | -1.80% | 3.73% | 46167 | 4335万 | 11.5 | 22.88 | 31.35 | 27 | 科安达 | 2024-03-21 四 | 9.41 | 9.40 | 9.47 | 9.55 | 9.20 | 0.74% | 4.43% | 54842 | 5152万 | 11.71 | 23.3 | 31.93 | 28 | 科安达 | 2024-03-20 三 | 9.20 | 9.24 | 9.40 | 9.40 | 9.20 | 1.73% | 4.17% | 51611 | 4805万 | 11.63 | 23.12 | 31.69 | 29 | 科安达 | 2024-03-19 二 | 9.23 | 9.24 | 9.24 | 9.30 | 9.15 | 0.00% | 3.83% | 47407 | 4371万 | 11.43 | 22.73 | 31.15 | 30 | 科安达 | 2024-03-18 一 | 9.17 | 9.12 | 9.24 | 9.27 | 9.08 | 1.32% | 4.73% | 58482 | 5360万 | 11.43 | 22.73 | 31.15 | 31 | 科安达 | 2024-03-15 五 | 9.02 | 9.06 | 9.12 | 9.13 | 8.91 | 0.66% | 3.81% | 47095 | 4261万 | 11.28 | 22.44 | 30.75 | 32 | 科安达 | 2024-03-14 四 | 9.05 | 9.09 | 9.06 | 9.16 | 8.93 | -0.33% | 4.58% | 56632 | 5129万 | 11.2 | 22.29 | 30.54 | 33 | 科安达 | 2024-03-08 五 | 10.17 | 9.38 | 9.77 | 10.32 | 9.31 | 4.16% | 18.88% | 233503 | 23184万 | 12.08 | 24.04 | 32.94 | 34 | 科安达 | 2024-03-07 四 | 8.97 | 8.53 | 9.38 | 9.38 | 8.97 | 9.96% | 3.53% | 43673 | 4087万 | 11.6 | 23.08 | 31.62 | 35 | 科安达 | 2024-03-06 三 | 8.29 | 8.30 | 8.53 | 8.63 | 8.18 | 2.77% | 2.47% | 30496 | 2580万 | 10.55 | 20.98 | 28.76 | 36 | 科安达 | 2024-03-05 二 | 8.60 | 8.63 | 8.30 | 8.61 | 8.25 | -3.82% | 2.89% | 35743 | 2988万 | 10.26 | 20.42 | 27.98 | 37 | 科安达 | 2024-03-04 一 | 8.54 | 8.53 | 8.63 | 8.88 | 8.46 | 1.17% | 3.23% | 39903 | 3441万 | 10.67 | 21.23 | 29.09 | 38 | 科安达 | 2024-03-01 五 | 8.43 | 8.41 | 8.53 | 8.58 | 8.36 | 1.43% | 2.75% | 34065 | 2890万 | 10.55 | 20.98 | 28.76 | 39 | 科安达 | 2024-02-29 四 | 8.01 | 8.23 | 8.41 | 8.43 | 7.89 | 2.19% | 4.28% | 52887 | 4377万 | 10.4 | 20.69 | 28.35 | 40 | 科安达 | 2024-02-28 三 | 9.11 | 9.14 | 8.23 | 9.34 | 8.23 | -9.96% | 6.79% | 83977 | 7330万 | 10.18 | 20.25 | 27.75 | 41 | 科安达 | 2024-02-27 二 | 8.76 | 8.78 | 9.14 | 9.18 | 8.58 | 4.10% | 4.07% | 50373 | 4498万 | 11.3 | 22.49 | 30.81 | 42 | 科安达 | 2024-02-26 一 | 8.51 | 8.45 | 8.78 | 9.04 | 8.45 | 3.91% | 5.23% | 64671 | 5657万 | 10.86 | 21.6 | 29.6 | 43 | 科安达 | 2024-02-23 五 | 8.07 | 8.07 | 8.45 | 8.45 | 8.05 | 4.71% | 3.78% | 46794 | 3846万 | 10.45 | 20.79 | 28.49 | 44 | 科安达 | 2024-02-22 四 | 7.70 | 7.68 | 8.07 | 8.08 | 7.69 | 5.08% | 3.54% | 43776 | 3460万 | 9.98 | 19.85 | 27.21 | 45 | 科安达 | 2024-02-21 三 | 7.38 | 7.41 | 7.68 | 7.98 | 7.37 | 3.64% | 4.57% | 56529 | 4383万 | 9.5 | 18.89 | 25.89 | 46 | 科安达 | 2024-02-20 二 | 7.24 | 7.29 | 7.41 | 7.46 | 7.09 | 1.65% | 3.52% | 43564 | 3177万 | 9.16 | 18.23 | 24.98 | 47 | 科安达 | 2024-02-19 一 | 6.95 | 6.87 | 7.29 | 7.41 | 6.95 | 6.11% | 6.27% | 77515 | 5632万 | 9.02 | 17.93 | 24.58 | 48 | 科安达 | 2024-02-08 四 | 6.10 | 6.26 | 6.87 | 6.87 | 5.77 | 9.74% | 7.78% | 96178 | 6154万 | 8.5 | 16.9 | 23.16 | 49 | 科安达 | 2024-02-07 三 | 7.00 | 6.96 | 6.26 | 7.04 | 6.26 | -10.06% | 6.74% | 83344 | 5438万 | 7.74 | 15.4 | 21.1 | 50 | 科安达 | 2024-02-06 二 | 7.00 | 7.27 | 6.96 | 7.22 | 6.54 | -4.26% | 5.92% | 73252 | 4968万 | 8.61 | 17.12 | 23.46 | 51 | 科安达 | 2024-02-05 一 | 8.07 | 8.08 | 7.27 | 8.16 | 7.27 | -10.02% | 3.37% | 41647 | 3089万 | 8.99 | 17.88 | 24.51 | 52 | 科安达 | 2024-02-02 五 | 8.61 | 8.60 | 8.08 | 8.92 | 7.85 | -6.05% | 4.42% | 54673 | 4567万 | 9.99 | 19.88 | 27.24 | 53 | 科安达 | 2024-02-01 四 | 8.90 | 9.11 | 8.60 | 9.07 | 8.56 | -5.60% | 4.26% | 52726 | 4609万 | 10.64 | 21.16 | 28.99 | 54 | 科安达 | 2024-01-31 三 | 9.76 | 9.60 | 9.11 | 9.94 | 9.03 | -5.10% | 4.11% | 50801 | 4721万 | 11.27 | 22.41 | 30.71 | 55 | 科安达 | 2024-01-30 二 | 9.81 | 9.88 | 9.60 | 9.95 | 9.50 | -2.83% | 2.25% | 27808 | 2694万 | 11.87 | 23.62 | 32.37 | 56 | 科安达 | 2024-01-29 一 | 10.32 | 10.31 | 9.88 | 10.49 | 9.88 | -4.17% | 3.05% | 37754 | 3795万 | 12.22 | 24.31 | 33.31 | 57 | 科安达 | 2024-01-26 五 | 10.50 | 10.42 | 10.31 | 10.59 | 10.26 | -1.06% | 3.59% | 44380 | 4619万 | 12.75 | 25.36 | 34.76 | 58 | 科安达 | 2024-01-25 四 | 9.97 | 9.91 | 10.42 | 10.43 | 9.88 | 5.15% | 3.74% | 46225 | 4718万 | 12.89 | 25.63 | 35.13 | 59 | 科安达 | 2024-01-24 三 | 9.91 | 9.89 | 9.91 | 10.08 | 9.45 | 0.20% | 3.75% | 46394 | 4531万 | 12.26 | 24.38 | 33.41 | 60 | 科安达 | 2024-01-23 二 | 10.07 | 10.00 | 9.89 | 10.10 | 9.71 | -1.10% | 2.42% | 29880 | 2947万 | 12.23 | 24.33 | 33.34 | 61 | 科安达 | 2024-01-22 一 | 10.70 | 10.75 | 10.00 | 10.80 | 9.90 | -6.98% | 3.62% | 44802 | 4648万 | 12.37 | 24.6 | 33.71 | 62 | 科安达 | 2024-01-19 五 | 11.13 | 11.21 | 10.75 | 11.18 | 10.75 | -4.10% | 3.35% | 41394 | 4508万 | 13.29 | 26.45 | 36.24 | 63 | 科安达 | 2024-01-18 四 | 11.52 | 11.56 | 11.21 | 11.57 | 10.91 | -3.03% | 3.58% | 44238 | 4928万 | 13.86 | 27.58 | 37.79 | 64 | 科安达 | 2024-01-17 三 | 11.97 | 11.92 | 11.56 | 12.00 | 11.55 | -3.02% | 1.83% | 22667 | 2667万 | 14.3 | 28.44 | 38.97 | 65 | 科安达 | 2024-01-16 二 | 12.03 | 12.02 | 11.92 | 12.13 | 11.73 | -0.83% | 2.08% | 25779 | 3061万 | 14.74 | 29.32 | 40.19 | 66 | 科安达 | 2024-01-15 一 | 12.07 | 12.14 | 12.02 | 12.26 | 11.93 | -0.99% | 1.89% | 23392 | 2818万 | 14.87 | 29.57 | 40.52 | 67 | 科安达 | 2024-01-12 五 | 12.26 | 12.26 | 12.14 | 12.48 | 12.10 | -0.98% | 2.75% | 33949 | 4163万 | 15.01 | 29.87 | 40.93 | 68 | 科安达 | 2024-01-11 四 | 11.68 | 11.73 | 12.26 | 12.26 | 11.66 | 4.52% | 3.97% | 49138 | 5926万 | 15.16 | 30.16 | 41.33 | 69 | 科安达 | 2024-01-10 三 | 12.25 | 12.29 | 11.73 | 12.25 | 11.65 | -4.56% | 4.39% | 54268 | 6440万 | 14.51 | 28.86 | 39.55 | 70 | 科安达 | 2024-01-09 二 | 12.19 | 12.13 | 12.29 | 12.39 | 12.12 | 1.32% | 2.90% | 35824 | 4392万 | 15.2 | 30.23 | 41.43 | 71 | 科安达 | 2024-01-08 一 | 12.20 | 12.27 | 12.13 | 12.38 | 12.10 | -1.14% | 3.22% | 39827 | 4867万 | 15 | 29.84 | 40.89 | 72 | 科安达 | 2024-01-05 五 | 12.73 | 12.78 | 12.27 | 12.80 | 12.10 | -3.99% | 5.70% | 70526 | 8776万 | 15.17 | 30.19 | 41.37 | 73 | 科安达 | 2024-01-04 四 | 12.84 | 13.00 | 12.78 | 12.89 | 12.63 | -1.69% | 5.96% | 73676 | 9388万 | 15.81 | 31.44 | 43.09 | 74 | 科安达 | 2024-01-03 三 | 13.18 | 13.26 | 13.00 | 13.60 | 12.84 | -1.96% | 9.60% | 118724 | 15563万 | 16.08 | 31.98 | 43.83 | 75 | 科安达 | 2024-01-02 二 | 12.93 | 12.93 | 13.26 | 14.00 | 12.87 | 2.55% | 15.93% | 197021 | 26306万 | 16.4 | 32.62 | 44.7 | 76 | 科安达 | 2023-12-29 五 | 12.77 | 12.79 | 12.93 | 13.18 | 12.66 | 1.09% | 8.26% | 102209 | 13198万 | 15.99 | 31.81 | 43.59 | 77 | 科安达 | 2023-12-28 四 | 12.70 | 12.81 | 12.79 | 12.98 | 12.40 | -0.16% | 9.44% | 116806 | 14882万 | 15.82 | 31.46 | 43.12 | 78 | 科安达 | 2023-12-27 三 | 12.76 | 13.08 | 12.81 | 12.85 | 12.53 | -2.06% | 8.48% | 104851 | 13309万 | 15.84 | 31.51 | 43.19 | 79 | 科安达 | 2023-12-26 二 | 12.40 | 12.53 | 13.08 | 13.28 | 12.28 | 4.39% | 14.49% | 179192 | 22903万 | 16.18 | 32.18 | 44.1 | 80 | 科安达 | 2023-12-25 一 | 12.70 | 12.86 | 12.53 | 12.70 | 12.20 | -2.57% | 9.17% | 113363 | 14137万 | 15.5 | 30.82 | 42.24 | 81 | 科安达 | 2023-12-22 五 | 12.59 | 12.60 | 12.86 | 12.88 | 12.31 | 2.06% | 14.16% | 175115 | 22010万 | 15.9 | 31.64 | 43.36 | 82 | 科安达 | 2023-12-21 四 | 12.69 | 12.74 | 12.60 | 12.96 | 12.25 | -1.10% | 16.68% | 206329 | 25836万 | 15.58 | 31 | 42.48 | 83 | 科安达 | 2023-12-20 三 | 11.57 | 11.58 | 12.74 | 12.74 | 11.52 | 10.02% | 9.04% | 111833 | 13924万 | 15.76 | 31.34 | 42.95 | 84 | 科安达 | 2023-12-19 二 | 11.85 | 11.86 | 11.58 | 11.86 | 11.47 | -2.36% | 4.54% | 56184 | 6515万 | 14.32 | 28.49 | 39.04 | 85 | 科安达 | 2023-12-18 一 | 12.18 | 12.23 | 11.86 | 12.18 | 11.70 | -3.03% | 8.66% | 107082 | 12748万 | 14.67 | 29.18 | 39.98 | 86 | 科安达 | 2023-12-15 五 | 11.78 | 11.75 | 12.23 | 12.93 | 11.63 | 4.09% | 8.23% | 101790 | 12516万 | 15.13 | 30.09 | 41.23 | 87 | 科安达 | 2023-12-14 四 | 11.77 | 11.73 | 11.75 | 11.87 | 11.69 | 0.17% | 1.08% | 13320 | 1572万 | 14.53 | 28.91 | 39.61 | 88 | 科安达 | 2023-12-13 三 | 11.70 | 11.69 | 11.73 | 11.86 | 11.51 | 0.34% | 1.66% | 20489 | 2399万 | 14.51 | 28.86 | 39.55 | 89 | 科安达 | 2023-12-12 二 | 11.67 | 11.66 | 11.69 | 11.74 | 11.59 | 0.26% | 1.23% | 15216 | 1776万 | 14.46 | 28.76 | 39.41 | 90 | 科安达 | 2023-12-11 一 | 11.46 | 11.58 | 11.66 | 11.77 | 11.40 | 0.69% | 1.43% | 17712 | 2056万 | 14.42 | 28.68 | 39.31 | 91 | 科安达 | 2023-12-08 五 | 11.84 | 11.83 | 11.58 | 11.96 | 11.56 | -2.11% | 1.18% | 14599 | 1713万 | 14.32 | 28.49 | 39.04 | 92 | 科安达 | 2023-12-07 四 | 11.90 | 11.84 | 11.83 | 11.91 | 11.70 | -0.08% | 1.13% | 13999 | 1652万 | 14.63 | 29.1 | 39.88 | 93 | 科安达 | 2023-12-06 三 | 11.78 | 11.78 | 11.84 | 11.96 | 11.73 | 0.51% | 1.16% | 14287 | 1697万 | 14.64 | 29.13 | 39.92 | 94 | 科安达 | 2023-12-05 二 | 11.95 | 11.94 | 11.78 | 11.95 | 11.76 | -1.34% | 0.98% | 12117 | 1434万 | 14.57 | 28.98 | 39.71 | 95 | 科安达 | 2023-12-04 一 | 11.97 | 11.95 | 11.94 | 12.00 | 11.85 | -0.08% | 0.93% | 11553 | 1377万 | 14.77 | 29.37 | 40.25 | 96 | 科安达 | 2023-12-01 五 | 11.95 | 11.96 | 11.95 | 12.08 | 11.84 | -0.08% | 1.01% | 12454 | 1486万 | 14.78 | 29.4 | 40.29 | 97 | 科安达 | 2023-11-30 四 | 12.08 | 12.05 | 11.96 | 12.08 | 11.85 | -0.75% | 0.98% | 12115 | 1445万 | 14.79 | 29.42 | 40.32 | 98 | 科安达 | 2023-11-29 三 | 12.07 | 12.06 | 12.05 | 12.13 | 11.98 | -0.08% | 1.14% | 14037 | 1692万 | 14.9 | 29.64 | 40.63 | 99 | 科安达 | 2023-11-28 二 | 11.90 | 11.93 | 12.06 | 12.10 | 11.86 | 1.09% | 1.27% | 15653 | 1885万 | 14.92 | 29.67 | 40.66 | 100 | 科安达 | 2023-11-27 一 | 11.82 | 11.90 | 11.93 | 12.01 | 11.82 | 0.25% | 1.07% | 13284 | 1582万 | 14.75 | 29.35 | 40.22 | 101 | 科安达 | 2023-11-24 五 | 12.00 | 12.03 | 11.90 | 12.05 | 11.81 | -1.08% | 1.31% | 16166 | 1923万 | 14.72 | 29.28 | 40.12 | 102 | 科安达 | 2023-11-23 四 | 11.95 | 11.91 | 12.03 | 12.04 | 11.85 | 1.01% | 0.91% | 11254 | 1347万 | 14.88 | 29.59 | 40.56 | 103 | 科安达 | 2023-11-22 三 | 11.96 | 11.96 | 11.91 | 12.04 | 11.86 | -0.42% | 0.84% | 10439 | 1246万 | 14.73 | 29.3 | 40.15 | 104 | 科安达 | 2023-11-21 二 | 12.07 | 12.06 | 11.96 | 12.09 | 11.88 | -0.83% | 1.25% | 15400 | 1843万 | 14.79 | 29.42 | 40.32 | 105 | 科安达 | 2023-11-20 一 | 11.93 | 11.93 | 12.06 | 12.16 | 11.88 | 1.09% | 1.30% | 16028 | 1927万 | 14.92 | 29.67 | 40.66 | 106 | 科安达 | 2023-11-17 五 | 11.80 | 11.77 | 11.93 | 11.94 | 11.70 | 1.36% | 0.93% | 11557 | 1372万 | 14.75 | 29.35 | 40.22 | 107 | 科安达 | 2023-11-16 四 | 11.85 | 11.85 | 11.77 | 11.92 | 11.76 | -0.68% | 0.84% | 10378 | 1229万 | 14.56 | 28.96 | 39.68 | 108 | 科安达 | 2023-11-15 三 | 11.78 | 11.75 | 11.85 | 11.88 | 11.73 | 0.85% | 1.21% | 15025 | 1775万 | 14.66 | 29.15 | 39.95 | 109 | 科安达 | 2023-11-14 二 | 11.87 | 11.89 | 11.75 | 11.88 | 11.69 | -1.18% | 1.77% | 21887 | 2573万 | 14.53 | 28.91 | 39.61 | 110 | 科安达 | 2023-11-13 一 | 12.28 | 11.75 | 11.89 | 12.28 | 11.62 | 1.19% | 2.04% | 25247 | 3003万 | 14.7 | 29.25 | 40.09 | 111 | 科安达 | 2023-11-10 五 | 11.62 | 11.73 | 11.75 | 11.79 | 11.62 | 0.17% | 0.83% | 10238 | 1201万 | 14.53 | 28.91 | 39.61 | 112 | 科安达 | 2023-11-09 四 | 11.81 | 11.74 | 11.73 | 11.81 | 11.64 | -0.09% | 1.04% | 12843 | 1504万 | 14.51 | 28.86 | 39.55 | 113 | 科安达 | 2023-11-08 三 | 11.82 | 11.81 | 11.74 | 11.84 | 11.70 | -0.59% | 0.99% | 12197 | 1435万 | 14.52 | 28.88 | 39.58 | 114 | 科安达 | 2023-11-07 二 | 11.73 | 11.73 | 11.81 | 11.84 | 11.65 | 0.68% | 1.08% | 13325 | 1568万 | 14.61 | 29.05 | 39.82 | 115 | 科安达 | 2023-11-06 一 | 11.69 | 11.62 | 11.73 | 11.76 | 11.59 | 0.95% | 1.25% | 15501 | 1808万 | 14.51 | 28.86 | 39.55 | 116 | 科安达 | 2023-11-03 五 | 11.37 | 11.37 | 11.62 | 11.69 | 11.25 | 2.20% | 1.15% | 14236 | 1651万 | 14.37 | 28.59 | 39.18 | 117 | 科安达 | 2023-11-02 四 | 11.47 | 11.44 | 11.37 | 11.49 | 11.34 | -0.61% | 0.66% | 8125 | 926万 | 14.06 | 27.97 | 38.33 | 118 | 科安达 | 2023-11-01 三 | 11.37 | 11.31 | 11.44 | 11.46 | 11.29 | 1.15% | 0.96% | 11879 | 1356万 | 14.15 | 28.14 | 38.57 | 119 | 科安达 | 2023-10-31 二 | 11.33 | 11.33 | 11.31 | 11.43 | 11.20 | -0.18% | 1.07% | 13186 | 1492万 | 13.99 | 27.82 | 38.13 | 120 | 科安达 | 2023-10-30 一 | 11.25 | 11.23 | 11.33 | 11.36 | 11.06 | 0.89% | 1.54% | 19097 | 2150万 | 14.01 | 27.87 | 38.2 | 121 | 科安达 | 2023-10-27 五 | 11.09 | 11.09 | 11.23 | 11.27 | 11.06 | 1.26% | 1.19% | 14724 | 1646万 | 13.89 | 27.63 | 30.12 | 122 | 科安达 | 2023-10-26 四 | 11.20 | 11.23 | 11.09 | 11.23 | 10.87 | -1.25% | 1.30% | 16107 | 1772万 | 13.72 | 27.28 | 29.75 | 123 | 科安达 | 2023-10-25 三 | 11.03 | 10.99 | 11.23 | 11.36 | 10.99 | 2.18% | 1.42% | 17560 | 1970万 | 13.89 | 27.63 | 30.12 | 124 | 科安达 | 2023-10-24 二 | 10.66 | 10.60 | 10.99 | 11.08 | 10.57 | 3.68% | 1.66% | 20480 | 2223万 | 13.59 | 27.04 | 29.48 | 125 | 科安达 | 2023-10-23 一 | 10.81 | 10.84 | 10.60 | 10.89 | 10.49 | -2.21% | 1.43% | 17702 | 1885万 | 13.11 | 26.08 | 28.43 | 126 | 科安达 | 2023-10-20 五 | 10.97 | 10.98 | 10.84 | 11.19 | 10.81 | -1.28% | 1.06% | 13050 | 1425万 | 13.41 | 26.67 | 29.07 | 127 | 科安达 | 2023-10-19 四 | 10.97 | 11.00 | 10.98 | 11.25 | 10.91 | -0.18% | 0.98% | 12097 | 1339万 | 13.58 | 27.01 | 29.45 | 128 | 科安达 | 2023-10-18 三 | 11.34 | 11.31 | 11.00 | 11.34 | 11.00 | -2.74% | 1.00% | 12325 | 1364万 | 13.6 | 27.06 | 29.5 | 129 | 科安达 | 2023-10-17 二 | 11.28 | 11.28 | 11.31 | 11.34 | 11.17 | 0.27% | 0.71% | 8822 | 993万 | 13.99 | 27.82 | 30.34 | 130 | 科安达 | 2023-10-16 一 | 11.34 | 11.31 | 11.28 | 11.39 | 11.21 | -0.27% | 0.96% | 11858 | 1336万 | 13.95 | 27.75 | 30.25 | 131 | 科安达 | 2023-10-13 五 | 11.41 | 11.47 | 11.31 | 11.47 | 11.25 | -1.39% | 1.09% | 13531 | 1533万 | 13.99 | 27.82 | 30.34 | 132 | 科安达 | 2023-10-12 四 | 11.61 | 11.60 | 11.47 | 11.72 | 11.34 | -1.12% | 1.31% | 16161 | 1848万 | 14.19 | 28.22 | 30.76 | 133 | 科安达 | 2023-10-11 三 | 11.63 | 11.55 | 11.60 | 11.72 | 11.40 | 0.43% | 1.16% | 14400 | 1669万 | 14.35 | 28.54 | 31.11 | 134 | 科安达 | 2023-10-10 二 | 11.69 | 11.69 | 11.55 | 11.75 | 11.52 | -1.20% | 1.18% | 14619 | 1695万 | 14.28 | 28.41 | 30.98 | 135 | 科安达 | 2023-10-09 一 | 11.84 | 11.84 | 11.69 | 11.92 | 11.67 | -1.27% | 1.28% | 15861 | 1865万 | 14.46 | 28.76 | 31.35 | 136 | 科安达 | 2023-09-28 四 | 11.67 | 11.67 | 11.84 | 11.86 | 11.65 | 1.46% | 0.99% | 12194 | 1438万 | 14.64 | 29.13 | 31.76 | 137 | 科安达 | 2023-09-27 三 | 11.65 | 11.65 | 11.67 | 11.87 | 11.58 | 0.17% | 1.07% | 13278 | 1558万 | 14.43 | 28.71 | 31.3 | 138 | 科安达 | 2023-09-26 二 | 11.71 | 11.71 | 11.65 | 11.86 | 11.57 | -0.51% | 1.09% | 13533 | 1575万 | 14.41 | 28.66 | 31.25 | 139 | 科安达 | 2023-09-25 一 | 11.92 | 11.90 | 11.71 | 11.97 | 11.69 | -1.60% | 0.94% | 11583 | 1368万 | 14.48 | 28.81 | 31.41 | 140 | 科安达 | 2023-09-22 五 | 11.64 | 11.65 | 11.90 | 11.92 | 11.56 | 2.15% | 0.84% | 10413 | 1229万 | 14.72 | 29.28 | 31.92 | 141 | 科安达 | 2023-09-21 四 | 11.64 | 11.66 | 11.65 | 11.79 | 11.59 | -0.09% | 0.59% | 7310 | 854万 | 14.41 | 28.66 | 31.25 | 142 | 科安达 | 2023-09-20 三 | 11.58 | 11.60 | 11.66 | 11.78 | 11.58 | 0.52% | 0.76% | 9368 | 1095万 | 14.42 | 28.68 | 31.27 | 143 | 科安达 | 2023-09-19 二 | 11.86 | 11.83 | 11.60 | 11.86 | 11.56 | -1.94% | 0.79% | 9788 | 1138万 | 14.35 | 28.54 | 31.11 | 144 | 科安达 | 2023-09-18 一 | 11.65 | 11.65 | 11.83 | 11.99 | 11.56 | 1.55% | 1.03% | 12723 | 1508万 | 14.63 | 29.1 | 31.73 | 145 | 科安达 | 2023-09-15 五 | 11.70 | 11.65 | 11.65 | 11.89 | 11.59 | 0.00% | 0.89% | 11064 | 1292万 | 14.41 | 28.66 | 31.25 | 146 | 科安达 | 2023-09-14 四 | 11.74 | 11.77 | 11.65 | 11.80 | 11.55 | -1.02% | 0.75% | 9226 | 1078万 | 14.41 | 28.66 | 31.25 | 147 | 科安达 | 2023-09-13 三 | 11.90 | 11.90 | 11.77 | 11.90 | 11.64 | -1.09% | 0.84% | 10383 | 1218万 | 14.56 | 28.96 | 31.57 | 148 | 科安达 | 2023-09-12 二 | 11.90 | 11.92 | 11.90 | 11.95 | 11.84 | -0.17% | 0.56% | 6937 | 826万 | 14.72 | 29.28 | 31.92 | 149 | 科安达 | 2023-09-11 一 | 11.98 | 11.92 | 11.92 | 11.98 | 11.81 | 0.00% | 0.76% | 9367 | 1116万 | 14.74 | 29.32 | 31.97 | 150 | 科安达 | 2023-09-08 五 | 11.99 | 11.96 | 11.92 | 12.07 | 11.88 | -0.33% | 0.74% | 9190 | 1098万 | 14.74 | 29.32 | 31.97 | 151 | 科安达 | 2023-09-07 四 | 12.25 | 12.20 | 11.96 | 12.25 | 11.94 | -1.97% | 1.00% | 12393 | 1496万 | 14.79 | 29.42 | 32.08 | 152 | 科安达 | 2023-09-06 三 | 11.99 | 11.99 | 12.20 | 12.24 | 11.87 | 1.75% | 1.43% | 17665 | 2141万 | 15.09 | 30.01 | 32.72 | 153 | 科安达 | 2023-09-05 二 | 11.95 | 11.92 | 11.99 | 12.08 | 11.86 | 0.59% | 0.94% | 11674 | 1396万 | 14.83 | 29.5 | 32.16 | 154 | 科安达 | 2023-09-04 一 | 11.97 | 11.89 | 11.92 | 11.99 | 11.83 | 0.25% | 0.99% | 12239 | 1455万 | 14.74 | 29.32 | 31.97 | 155 | 科安达 | 2023-09-01 五 | 12.03 | 12.00 | 11.89 | 12.06 | 11.84 | -0.92% | 0.78% | 9685 | 1154万 | 14.7 | 29.25 | 31.89 | 156 | 科安达 | 2023-08-31 四 | 12.07 | 12.01 | 12.00 | 12.07 | 11.90 | -0.08% | 1.17% | 14507 | 1739万 | 14.84 | 29.52 | 32.19 | 157 | 科安达 | 2023-08-30 三 | 11.77 | 11.82 | 12.01 | 12.05 | 11.75 | 1.61% | 1.64% | 20304 | 2429万 | 14.85 | 29.55 | 32.21 | 158 | 科安达 | 2023-08-29 二 | 11.05 | 11.34 | 11.82 | 11.83 | 11.05 | 4.23% | 2.45% | 30360 | 3532万 | 14.62 | 29.08 | 31.7 | 159 | 科安达 | 2023-08-28 一 | 11.80 | 11.22 | 11.34 | 11.84 | 11.31 | 1.07% | 1.43% | 17719 | 2055万 | 14.07 | 27.9 | 22.77 | 160 | 科安达 | 2023-08-25 五 | 11.46 | 11.47 | 11.22 | 11.52 | 11.17 | -2.18% | 1.21% | 14973 | 1694万 | 13.92 | 27.6 | 22.53 | 161 | 科安达 | 2023-08-23 三 | 11.84 | 11.85 | 11.62 | 11.84 | 11.56 | -1.94% | 0.79% | 9790 | 1141万 | 14.42 | 28.59 | 23.33 | 162 | 科安达 | 2023-08-22 二 | 11.90 | 11.79 | 11.85 | 11.92 | 11.54 | 0.51% | 1.35% | 16718 | 1961万 | 14.7 | 29.15 | 23.79 |
|
行情刷新 | 流通股东
|