| 股票名称 | 代码 003031 | 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 | 中瓷电子 | 2024-04-23 二 | 61.99 | 61.77 | 61.45 | 62.81 | 60.82 | -0.52% | 1.36% | 11473 | 7073万 | 51.68 | 197.98 | 145.07 | 2 | 中瓷电子 | 2024-04-22 一 | 61.42 | 61.01 | 61.77 | 62.31 | 59.89 | 1.25% | 2.23% | 18776 | 11559万 | 51.95 | 199.01 | 145.83 | 3 | 中瓷电子 | 2024-04-19 五 | 62.50 | 62.85 | 61.01 | 62.84 | 60.75 | -2.93% | 2.08% | 17495 | 10722万 | 51.31 | 196.56 | 144.04 | 4 | 中瓷电子 | 2024-04-18 四 | 63.60 | 63.66 | 62.85 | 63.99 | 61.76 | -1.27% | 2.07% | 17426 | 10989万 | 52.86 | 202.49 | 148.38 | 5 | 中瓷电子 | 2024-04-17 三 | 60.97 | 60.40 | 63.66 | 63.80 | 60.96 | 5.40% | 2.34% | 19707 | 12311万 | 53.54 | 205.1 | 150.29 | 6 | 中瓷电子 | 2024-04-16 二 | 63.16 | 63.66 | 60.40 | 63.56 | 60.00 | -5.12% | 2.35% | 19794 | 12185万 | 50.8 | 194.6 | 142.6 | 7 | 中瓷电子 | 2024-04-15 一 | 64.06 | 64.38 | 63.66 | 65.49 | 62.70 | -1.12% | 2.59% | 21760 | 13920万 | 53.54 | 205.1 | 150.29 | 8 | 中瓷电子 | 2024-04-12 五 | 63.60 | 63.63 | 64.38 | 65.59 | 63.53 | 1.18% | 1.56% | 13150 | 8487万 | 54.15 | 207.42 | 151.99 | 9 | 中瓷电子 | 2024-04-11 四 | 63.57 | 64.28 | 63.63 | 65.00 | 63.46 | -1.01% | 1.51% | 12691 | 8152万 | 53.52 | 205 | 150.22 | 10 | 中瓷电子 | 2024-04-10 三 | 65.60 | 65.48 | 64.28 | 65.79 | 63.87 | -1.83% | 1.52% | 12808 | 8248万 | 54.06 | 207.1 | 151.76 | 11 | 中瓷电子 | 2024-04-09 二 | 64.06 | 64.38 | 65.48 | 65.99 | 64.06 | 1.71% | 1.58% | 13296 | 8681万 | 55.07 | 210.96 | 154.59 | 12 | 中瓷电子 | 2024-04-08 一 | 65.80 | 65.80 | 64.38 | 66.04 | 64.38 | -2.16% | 1.81% | 15252 | 9924万 | 54.15 | 207.42 | 151.99 | 13 | 中瓷电子 | 2024-04-03 三 | 65.91 | 66.95 | 65.80 | 66.96 | 64.85 | -1.72% | 1.47% | 12396 | 8153万 | 55.34 | 211.99 | 155.34 | 14 | 中瓷电子 | 2024-04-02 二 | 68.01 | 68.35 | 66.95 | 68.34 | 66.40 | -2.05% | 1.91% | 16050 | 10776万 | 56.31 | 215.7 | 158.06 | 15 | 中瓷电子 | 2024-04-01 一 | 67.74 | 68.40 | 68.35 | 69.53 | 67.74 | -0.07% | 1.94% | 16331 | 11191万 | 57.49 | 220.21 | 161.36 | 16 | 中瓷电子 | 2024-03-29 五 | 66.04 | 65.94 | 68.40 | 69.49 | 64.90 | 3.73% | 2.58% | 21739 | 14519万 | 57.53 | 220.37 | 161.48 | 17 | 中瓷电子 | 2024-03-28 四 | 64.00 | 63.89 | 65.94 | 67.00 | 63.39 | 3.21% | 3.06% | 25709 | 16840万 | 55.46 | 212.45 | 155.67 | 18 | 中瓷电子 | 2024-03-27 三 | 67.42 | 67.42 | 63.89 | 67.46 | 63.85 | -5.24% | 2.22% | 18630 | 12179万 | 53.74 | 205.84 | 150.83 | 19 | 中瓷电子 | 2024-03-26 二 | 69.43 | 69.49 | 67.42 | 69.99 | 66.62 | -2.98% | 3.05% | 25640 | 17433万 | 56.7 | 217.21 | 159.17 | 20 | 中瓷电子 | 2024-03-25 一 | 71.70 | 72.09 | 69.49 | 72.70 | 69.45 | -3.61% | 2.90% | 24379 | 17284万 | 58.45 | 223.88 | 164.06 | 21 | 中瓷电子 | 2024-03-22 五 | 73.79 | 73.88 | 72.09 | 74.39 | 71.65 | -2.42% | 2.76% | 23220 | 16837万 | 60.63 | 232.26 | 170.19 | 22 | 中瓷电子 | 2024-03-21 四 | 75.20 | 75.19 | 73.88 | 76.29 | 73.84 | -1.74% | 2.42% | 20394 | 15218万 | 62.14 | 238.03 | 174.42 | 23 | 中瓷电子 | 2024-03-20 三 | 74.83 | 74.83 | 75.19 | 75.57 | 74.32 | 0.48% | 2.07% | 17374 | 13036万 | 63.24 | 242.25 | 177.51 | 24 | 中瓷电子 | 2024-03-19 二 | 75.30 | 75.35 | 74.83 | 76.35 | 74.60 | -0.69% | 2.50% | 21065 | 15875万 | 62.94 | 241.09 | 176.66 | 25 | 中瓷电子 | 2024-03-18 一 | 74.64 | 74.50 | 75.35 | 75.51 | 74.19 | 1.14% | 2.52% | 21180 | 15865万 | 63.37 | 242.76 | 177.89 | 26 | 中瓷电子 | 2024-03-15 五 | 72.17 | 72.92 | 74.50 | 74.88 | 71.69 | 2.17% | 2.93% | 24608 | 18053万 | 62.66 | 240.02 | 175.88 | 27 | 中瓷电子 | 2024-03-14 四 | 74.00 | 74.62 | 72.92 | 74.42 | 71.53 | -2.28% | 3.50% | 29418 | 21457万 | 61.33 | 234.93 | 172.15 | 28 | 中瓷电子 | 2024-03-08 五 | 75.04 | 74.40 | 76.20 | 76.60 | 73.65 | 2.42% | 3.05% | 25678 | 19371万 | 64.09 | 245.5 | 179.9 | 29 | 中瓷电子 | 2024-03-07 四 | 75.81 | 76.15 | 74.40 | 77.58 | 74.38 | -2.30% | 3.26% | 27406 | 20837万 | 62.57 | 239.7 | 175.65 | 30 | 中瓷电子 | 2024-03-06 三 | 75.00 | 76.13 | 76.15 | 76.80 | 73.30 | 0.03% | 4.52% | 38043 | 28575万 | 64.05 | 245.34 | 179.78 | 31 | 中瓷电子 | 2024-03-05 二 | 78.76 | 79.63 | 76.13 | 79.18 | 75.85 | -4.40% | 5.62% | 47302 | 36518万 | 64.03 | 245.28 | 179.73 | 32 | 中瓷电子 | 2024-03-04 一 | 78.64 | 76.84 | 79.63 | 81.96 | 76.98 | 3.63% | 8.44% | 71007 | 56174万 | 66.97 | 256.55 | 187.99 | 33 | 中瓷电子 | 2024-03-01 五 | 69.83 | 69.85 | 76.84 | 76.84 | 69.00 | 10.01% | 4.07% | 34255 | 25483万 | 64.63 | 247.56 | 181.41 | 34 | 中瓷电子 | 2024-02-29 四 | 66.11 | 66.87 | 69.85 | 70.50 | 66.01 | 4.46% | 3.46% | 29129 | 20139万 | 58.75 | 225.04 | 164.91 | 35 | 中瓷电子 | 2024-02-28 三 | 72.00 | 70.52 | 66.87 | 72.50 | 66.80 | -5.18% | 4.38% | 36838 | 25641万 | 56.24 | 215.44 | 157.87 | 36 | 中瓷电子 | 2024-02-27 二 | 66.66 | 67.24 | 70.52 | 70.78 | 66.39 | 4.88% | 3.41% | 28671 | 19696万 | 59.31 | 227.2 | 166.49 | 37 | 中瓷电子 | 2024-02-26 一 | 67.00 | 67.05 | 67.24 | 68.05 | 66.50 | 0.28% | 2.91% | 24435 | 16470万 | 56.55 | 216.63 | 158.74 | 38 | 中瓷电子 | 2024-02-23 五 | 67.39 | 66.90 | 67.05 | 67.74 | 65.70 | 0.22% | 3.14% | 26428 | 17611万 | 56.39 | 216.02 | 158.29 | 39 | 中瓷电子 | 2024-02-22 四 | 65.72 | 64.32 | 66.90 | 67.10 | 64.70 | 4.01% | 2.81% | 23666 | 15638万 | 56.27 | 215.54 | 157.94 | 40 | 中瓷电子 | 2024-02-21 三 | 64.20 | 64.60 | 64.32 | 66.50 | 63.01 | -0.43% | 2.67% | 22464 | 14534万 | 54.1 | 207.23 | 151.85 | 41 | 中瓷电子 | 2024-02-20 二 | 62.50 | 64.34 | 64.60 | 65.00 | 60.91 | 0.40% | 3.23% | 27176 | 17338万 | 54.33 | 208.13 | 152.51 | 42 | 中瓷电子 | 2024-02-19 一 | 66.90 | 61.84 | 64.34 | 66.90 | 61.12 | 4.04% | 4.66% | 39200 | 24701万 | 54.11 | 207.29 | 151.9 | 43 | 中瓷电子 | 2024-02-08 四 | 60.04 | 59.05 | 61.84 | 64.30 | 60.04 | 4.72% | 4.07% | 34272 | 21538万 | 52.01 | 199.24 | 145.99 | 44 | 中瓷电子 | 2024-02-07 三 | 55.90 | 55.36 | 59.05 | 60.59 | 55.37 | 6.67% | 4.68% | 39327 | 23181万 | 49.66 | 190.25 | 139.41 | 45 | 中瓷电子 | 2024-02-06 二 | 50.99 | 51.61 | 55.36 | 55.78 | 49.84 | 7.27% | 4.03% | 33922 | 18017万 | 46.56 | 178.36 | 130.7 | 46 | 中瓷电子 | 2024-02-05 一 | 54.50 | 55.00 | 51.61 | 55.78 | 49.98 | -6.16% | 4.42% | 37154 | 19354万 | 43.41 | 166.28 | 121.84 | 47 | 中瓷电子 | 2024-02-02 五 | 58.06 | 58.08 | 55.00 | 58.99 | 53.10 | -5.30% | 3.51% | 29498 | 16560万 | 46.26 | 177.2 | 129.85 | 48 | 中瓷电子 | 2024-02-01 四 | 58.53 | 58.62 | 58.08 | 59.50 | 56.51 | -0.92% | 3.64% | 30604 | 17786万 | 48.85 | 187.12 | 137.12 | 49 | 中瓷电子 | 2024-01-31 三 | 62.49 | 62.40 | 58.62 | 62.68 | 58.42 | -6.06% | 3.29% | 27707 | 16674万 | 49.3 | 188.86 | 138.39 | 50 | 中瓷电子 | 2024-01-30 二 | 64.36 | 64.43 | 62.40 | 65.32 | 62.27 | -3.15% | 2.42% | 20379 | 13020万 | 52.48 | 201.04 | 147.32 | 51 | 中瓷电子 | 2024-01-29 一 | 67.24 | 67.30 | 64.43 | 67.90 | 63.89 | -4.26% | 4.12% | 34631 | 22726万 | 54.19 | 207.58 | 152.11 | 52 | 中瓷电子 | 2024-01-26 五 | 70.01 | 70.48 | 67.30 | 70.39 | 67.01 | -4.51% | 4.37% | 36741 | 25089万 | 56.6 | 216.83 | 158.88 | 53 | 中瓷电子 | 2024-01-25 四 | 66.03 | 66.09 | 70.48 | 71.35 | 65.04 | 6.64% | 4.08% | 34334 | 23678万 | 59.28 | 227.07 | 166.39 | 54 | 中瓷电子 | 2024-01-24 三 | 66.64 | 66.75 | 66.09 | 67.39 | 63.42 | -0.99% | 2.57% | 21587 | 14076万 | 55.59 | 212.93 | 156.03 | 55 | 中瓷电子 | 2024-01-23 二 | 62.68 | 62.70 | 66.75 | 66.84 | 61.64 | 6.46% | 3.91% | 32907 | 21428万 | 56.14 | 215.06 | 157.59 | 56 | 中瓷电子 | 2024-01-22 一 | 67.00 | 67.24 | 62.70 | 67.35 | 61.00 | -6.75% | 3.28% | 27591 | 17822万 | 52.73 | 202.01 | 148.03 | 57 | 中瓷电子 | 2024-01-19 五 | 68.79 | 68.79 | 67.24 | 69.38 | 67.00 | -2.25% | 2.13% | 17890 | 12103万 | 56.55 | 216.63 | 158.74 | 58 | 中瓷电子 | 2024-01-18 四 | 68.92 | 69.28 | 68.79 | 69.98 | 67.02 | -0.71% | 2.47% | 20777 | 14153万 | 57.86 | 221.63 | 162.4 | 59 | 中瓷电子 | 2024-01-17 三 | 71.57 | 71.61 | 69.28 | 71.94 | 69.10 | -3.25% | 1.32% | 11093 | 7813万 | 58.27 | 223.21 | 163.56 | 60 | 中瓷电子 | 2024-01-16 二 | 72.89 | 72.70 | 71.61 | 72.89 | 70.50 | -1.50% | 1.85% | 15574 | 11109万 | 60.23 | 230.71 | 169.06 | 61 | 中瓷电子 | 2024-01-15 一 | 72.88 | 72.68 | 72.70 | 73.40 | 71.52 | 0.03% | 1.83% | 15414 | 11153万 | 61.15 | 234.23 | 171.63 | 62 | 中瓷电子 | 2024-01-12 五 | 73.17 | 73.30 | 72.68 | 73.49 | 72.30 | -0.85% | 1.21% | 10137 | 7384万 | 61.13 | 234.16 | 171.59 | 63 | 中瓷电子 | 2024-01-11 四 | 74.19 | 73.95 | 73.30 | 74.85 | 72.04 | -0.88% | 2.25% | 18956 | 13891万 | 61.65 | 236.16 | 173.05 | 64 | 中瓷电子 | 2024-01-10 三 | 74.80 | 74.75 | 73.95 | 74.80 | 72.55 | -1.07% | 1.47% | 12363 | 9121万 | 62.2 | 238.25 | 174.58 | 65 | 中瓷电子 | 2024-01-09 二 | 75.49 | 75.45 | 74.75 | 76.64 | 74.03 | -0.93% | 2.10% | 17702 | 13271万 | 62.87 | 240.83 | 176.47 | 66 | 中瓷电子 | 2024-01-08 一 | 78.37 | 78.11 | 75.45 | 78.37 | 75.30 | -3.41% | 2.30% | 19332 | 14732万 | 63.46 | 243.09 | 178.13 | 67 | 中瓷电子 | 2024-01-05 五 | 80.00 | 79.75 | 78.11 | 80.56 | 77.60 | -2.06% | 2.37% | 19924 | 15741万 | 65.7 | 251.66 | 184.41 | 68 | 中瓷电子 | 2024-01-04 四 | 83.80 | 83.50 | 79.75 | 83.80 | 78.61 | -4.49% | 3.24% | 27287 | 21889万 | 67.07 | 256.94 | 188.28 | 69 | 中瓷电子 | 2024-01-03 三 | 85.99 | 86.19 | 83.50 | 85.99 | 82.52 | -3.12% | 2.45% | 16995 | 14236万 | 58.01 | 269.02 | 197.13 | 70 | 中瓷电子 | 2024-01-02 二 | 88.05 | 88.23 | 86.19 | 88.26 | 85.55 | -2.31% | 2.09% | 14550 | 12590万 | 59.88 | 277.69 | 203.48 | 71 | 中瓷电子 | 2023-12-29 五 | 89.00 | 88.59 | 88.23 | 90.60 | 87.71 | -0.41% | 1.56% | 10823 | 9632万 | 61.3 | 284.26 | 208.3 | 72 | 中瓷电子 | 2023-12-28 四 | 86.80 | 87.39 | 88.59 | 89.75 | 86.60 | 1.37% | 1.07% | 7411 | 6557万 | 61.55 | 285.42 | 209.15 | 73 | 中瓷电子 | 2023-12-27 三 | 87.25 | 87.25 | 87.39 | 88.20 | 86.58 | 0.16% | 0.77% | 5327 | 4646万 | 60.72 | 281.55 | 206.31 | 74 | 中瓷电子 | 2023-12-26 二 | 87.48 | 87.51 | 87.25 | 87.85 | 86.02 | -0.30% | 1.06% | 7363 | 6389万 | 60.62 | 281.1 | 205.98 | 75 | 中瓷电子 | 2023-12-25 一 | 88.60 | 89.20 | 87.51 | 89.48 | 87.30 | -1.89% | 1.04% | 7221 | 6376万 | 60.8 | 281.94 | 206.6 | 76 | 中瓷电子 | 2023-12-22 五 | 89.78 | 90.07 | 89.20 | 89.93 | 88.68 | -0.97% | 1.30% | 9066 | 8084万 | 61.97 | 287.39 | 210.59 | 77 | 中瓷电子 | 2023-12-21 四 | 88.14 | 88.64 | 90.07 | 90.88 | 87.51 | 1.61% | 1.11% | 7746 | 6927万 | 62.58 | 290.19 | 212.64 | 78 | 中瓷电子 | 2023-12-20 三 | 88.44 | 88.48 | 88.64 | 89.70 | 88.38 | 0.18% | 1.21% | 8397 | 7481万 | 61.59 | 285.58 | 209.27 | 79 | 中瓷电子 | 2023-12-19 二 | 87.92 | 87.50 | 88.48 | 89.00 | 87.18 | 1.12% | 1.63% | 11301 | 9969万 | 61.47 | 285.07 | 208.89 | 80 | 中瓷电子 | 2023-12-18 一 | 90.05 | 90.50 | 87.50 | 91.10 | 87.24 | -3.31% | 2.55% | 17705 | 15619万 | 60.79 | 281.91 | 206.57 | 81 | 中瓷电子 | 2023-12-15 五 | 91.50 | 91.41 | 90.50 | 91.97 | 90.38 | -1.00% | 0.94% | 6541 | 5943万 | 62.88 | 291.57 | 213.66 | 82 | 中瓷电子 | 2023-12-14 四 | 91.33 | 91.03 | 91.41 | 92.60 | 91.09 | 0.42% | 1.17% | 8106 | 7447万 | 63.51 | 294.51 | 215.8 | 83 | 中瓷电子 | 2023-12-13 三 | 92.80 | 93.39 | 91.03 | 93.28 | 90.90 | -2.53% | 1.52% | 10594 | 9700万 | 63.25 | 293.28 | 214.91 | 84 | 中瓷电子 | 2023-12-12 二 | 94.53 | 94.69 | 93.39 | 95.00 | 92.88 | -1.37% | 1.28% | 8859 | 8300万 | 64.89 | 300.88 | 220.48 | 85 | 中瓷电子 | 2023-12-11 一 | 93.15 | 93.90 | 94.69 | 94.90 | 91.57 | 0.84% | 2.05% | 14264 | 13279万 | 65.79 | 305.07 | 223.55 | 86 | 中瓷电子 | 2023-12-08 五 | 90.90 | 91.17 | 93.90 | 94.89 | 90.88 | 2.99% | 3.12% | 21676 | 20214万 | 65.24 | 302.53 | 221.68 | 87 | 中瓷电子 | 2023-12-07 四 | 90.29 | 90.54 | 91.17 | 91.58 | 89.88 | 0.70% | 1.24% | 8625 | 7829万 | 63.34 | 293.73 | 215.24 | 88 | 中瓷电子 | 2023-12-06 三 | 90.71 | 91.30 | 90.54 | 92.28 | 90.11 | -0.83% | 1.52% | 10526 | 9609万 | 62.91 | 291.7 | 213.75 | 89 | 中瓷电子 | 2023-12-05 二 | 94.20 | 94.70 | 91.30 | 94.50 | 90.60 | -3.59% | 2.43% | 16882 | 15489万 | 63.43 | 294.15 | 215.55 | 90 | 中瓷电子 | 2023-12-04 一 | 94.49 | 94.70 | 94.70 | 95.70 | 93.13 | 0.00% | 2.04% | 14144 | 13388万 | 65.8 | 305.11 | 223.57 | 91 | 中瓷电子 | 2023-12-01 五 | 97.03 | 96.62 | 94.70 | 98.00 | 94.18 | -1.99% | 2.53% | 17564 | 16786万 | 65.8 | 305.11 | 223.57 | 92 | 中瓷电子 | 2023-11-30 四 | 99.57 | 100.48 | 96.62 | 100.31 | 95.60 | -3.84% | 2.47% | 17162 | 16761万 | 67.13 | 311.29 | 228.1 | 93 | 中瓷电子 | 2023-11-29 三 | 94.48 | 94.44 | 100.48 | 103.02 | 94.48 | 6.40% | 6.12% | 42522 | 42618万 | 69.81 | 323.73 | 237.22 | 94 | 中瓷电子 | 2023-11-28 二 | 92.44 | 92.86 | 94.44 | 98.20 | 92.32 | 1.70% | 2.81% | 19531 | 18631万 | 65.62 | 304.27 | 222.96 | 95 | 中瓷电子 | 2023-11-27 一 | 90.62 | 90.56 | 92.86 | 93.87 | 90.49 | 2.54% | 1.67% | 11569 | 10684万 | 64.52 | 299.18 | 219.23 | 96 | 中瓷电子 | 2023-11-24 五 | 93.48 | 92.77 | 90.56 | 93.75 | 90.03 | -2.38% | 1.44% | 10014 | 9132万 | 62.92 | 291.77 | 213.8 | 97 | 中瓷电子 | 2023-11-23 四 | 91.83 | 92.29 | 92.77 | 93.40 | 91.17 | 0.52% | 1.34% | 9340 | 8629万 | 64.46 | 298.89 | 219.02 | 98 | 中瓷电子 | 2023-11-22 三 | 93.16 | 94.03 | 92.29 | 94.10 | 92.23 | -1.85% | 1.19% | 8277 | 7716万 | 64.12 | 297.34 | 217.88 | 99 | 中瓷电子 | 2023-11-21 二 | 95.25 | 95.25 | 94.03 | 95.99 | 92.00 | -1.28% | 2.63% | 18259 | 17119万 | 65.33 | 274.79 | 201.36 | 100 | 中瓷电子 | 2023-11-20 一 | 93.71 | 93.72 | 95.25 | 95.69 | 93.45 | 1.63% | 1.33% | 9208 | 8728万 | 66.18 | 278.36 | 203.97 | 101 | 中瓷电子 | 2023-11-17 五 | 92.93 | 92.90 | 93.72 | 93.85 | 92.13 | 0.88% | 0.97% | 6730 | 6275万 | 65.12 | 273.89 | 200.7 | 102 | 中瓷电子 | 2023-11-16 四 | 93.30 | 93.84 | 92.90 | 93.70 | 92.39 | -1.00% | 1.30% | 9008 | 8378万 | 64.55 | 271.49 | 198.94 | 103 | 中瓷电子 | 2023-11-15 三 | 96.14 | 95.54 | 93.84 | 96.80 | 93.28 | -1.78% | 2.26% | 15703 | 14766万 | 65.2 | 274.24 | 200.95 | 104 | 中瓷电子 | 2023-11-14 二 | 94.53 | 94.53 | 95.54 | 96.50 | 93.58 | 1.07% | 1.29% | 8942 | 8532万 | 66.38 | 279.21 | 204.59 | 105 | 中瓷电子 | 2023-11-13 一 | 94.73 | 93.96 | 94.53 | 96.46 | 93.91 | 0.61% | 1.45% | 10060 | 9559万 | 65.68 | 276.25 | 202.43 | 106 | 中瓷电子 | 2023-11-10 五 | 95.00 | 95.77 | 93.96 | 96.30 | 93.95 | -1.89% | 1.22% | 8503 | 8055万 | 65.28 | 274.59 | 201.21 | 107 | 中瓷电子 | 2023-11-09 四 | 97.80 | 98.07 | 95.77 | 98.42 | 94.98 | -2.35% | 1.80% | 12481 | 12015万 | 66.54 | 279.88 | 205.09 | 108 | 中瓷电子 | 2023-11-08 三 | 95.36 | 95.31 | 98.07 | 100.00 | 94.51 | 2.90% | 2.96% | 20599 | 20024万 | 68.14 | 286.6 | 210.01 | 109 | 中瓷电子 | 2023-11-07 二 | 96.58 | 95.98 | 95.31 | 96.59 | 94.10 | -0.70% | 1.93% | 13415 | 12772万 | 66.22 | 278.53 | 204.1 | 110 | 中瓷电子 | 2023-11-06 一 | 95.89 | 95.98 | 95.98 | 97.70 | 95.37 | 0.00% | 2.44% | 16969 | 16387万 | 66.69 | 280.49 | 205.54 | 111 | 中瓷电子 | 2023-11-03 五 | 92.10 | 92.10 | 95.98 | 96.79 | 92.10 | 4.21% | 1.75% | 12182 | 11590万 | 66.69 | 280.49 | 205.54 | 112 | 中瓷电子 | 2023-11-02 四 | 95.45 | 95.36 | 92.10 | 95.84 | 91.88 | -3.42% | 1.19% | 8271 | 7700万 | 63.99 | 269.15 | 197.23 | 113 | 中瓷电子 | 2023-11-01 三 | 96.97 | 97.25 | 95.36 | 97.80 | 93.78 | -1.94% | 1.92% | 13308 | 12681万 | 66.25 | 278.68 | 204.21 | 114 | 中瓷电子 | 2023-10-31 二 | 95.48 | 95.32 | 97.25 | 97.51 | 95.40 | 2.02% | 1.92% | 13317 | 12877万 | 67.57 | 284.2 | 208.26 | 115 | 中瓷电子 | 2023-10-30 一 | 91.79 | 91.99 | 95.32 | 96.50 | 90.37 | 3.62% | 2.12% | 14704 | 13847万 | 66.23 | 278.56 | 186.24 | 116 | 中瓷电子 | 2023-10-27 五 | 89.00 | 89.44 | 91.99 | 93.68 | 88.05 | 2.85% | 2.09% | 14507 | 13183万 | 63.91 | 268.83 | 179.73 | 117 | 中瓷电子 | 2023-10-26 四 | 88.18 | 87.62 | 89.44 | 89.58 | 86.55 | 2.08% | 1.31% | 9082 | 8023万 | 62.14 | 261.38 | 174.75 | 118 | 中瓷电子 | 2023-10-25 三 | 89.34 | 89.37 | 87.62 | 89.71 | 87.07 | -1.96% | 1.65% | 11486 | 10112万 | 60.88 | 256.06 | 171.19 | 119 | 中瓷电子 | 2023-10-24 二 | 87.44 | 86.02 | 89.37 | 90.45 | 87.03 | 3.89% | 1.99% | 13797 | 12292万 | 62.09 | 261.18 | 174.61 | 120 | 中瓷电子 | 2023-10-23 一 | 88.18 | 88.16 | 86.02 | 88.89 | 85.62 | -2.43% | 1.36% | 9469 | 8202万 | 59.77 | 251.39 | 168.07 | 121 | 中瓷电子 | 2023-10-20 五 | 90.90 | 90.87 | 88.16 | 91.39 | 88.00 | -2.98% | 1.74% | 12082 | 10730万 | 61.25 | 257.64 | 172.25 | 122 | 中瓷电子 | 2023-10-19 四 | 91.69 | 92.38 | 90.87 | 94.50 | 90.63 | -1.63% | 1.92% | 13343 | 12298万 | 63.14 | 265.56 | 177.54 | 123 | 中瓷电子 | 2023-10-18 三 | 95.30 | 95.40 | 92.38 | 95.44 | 92.10 | -3.17% | 1.83% | 12718 | 11861万 | 64.18 | 269.97 | 180.49 | 124 | 中瓷电子 | 2023-10-17 二 | 96.53 | 96.81 | 95.40 | 97.37 | 94.52 | -1.46% | 1.25% | 8695 | 8289万 | 66.28 | 278.8 | 186.39 | 125 | 中瓷电子 | 2023-10-16 一 | 98.94 | 98.95 | 96.81 | 99.14 | 95.96 | -2.16% | 1.22% | 8457 | 8232万 | 67.26 | 282.92 | 189.15 | 126 | 中瓷电子 | 2023-10-13 五 | 98.50 | 98.90 | 98.95 | 99.30 | 97.09 | 0.05% | 1.17% | 8121 | 7980万 | 68.75 | 289.17 | 193.33 | 127 | 中瓷电子 | 2023-10-12 四 | 99.80 | 99.88 | 98.90 | 101.00 | 97.00 | -0.98% | 1.69% | 11725 | 11568万 | 68.71 | 289.03 | 193.23 | 128 | 中瓷电子 | 2023-10-11 三 | 99.14 | 99.14 | 99.88 | 101.69 | 98.17 | 0.75% | 1.29% | 8962 | 8961万 | 69.4 | 291.89 | 195.15 | 129 | 中瓷电子 | 2023-10-10 二 | 97.30 | 97.34 | 99.14 | 99.70 | 97.30 | 1.85% | 1.14% | 7888 | 7777万 | 68.88 | 289.73 | 193.7 | 130 | 中瓷电子 | 2023-10-09 一 | 99.64 | 99.64 | 97.34 | 99.64 | 96.66 | -2.31% | 1.48% | 10263 | 9992万 | 67.63 | 284.47 | 190.18 | 131 | 中瓷电子 | 2023-09-28 四 | 95.51 | 95.50 | 99.64 | 100.37 | 95.50 | 4.34% | 2.60% | 18099 | 17870万 | 69.23 | 291.19 | 194.68 | 132 | 中瓷电子 | 2023-09-27 三 | 96.81 | 96.92 | 95.50 | 97.50 | 95.40 | -1.47% | 1.45% | 10047 | 9670万 | 66.35 | 279.09 | 186.59 | 133 | 中瓷电子 | 2023-09-26 二 | 97.88 | 98.16 | 96.92 | 98.00 | 95.60 | -1.26% | 1.26% | 8743 | 8462万 | 67.34 | 283.24 | 189.36 | 134 | 中瓷电子 | 2023-09-25 一 | 100.26 | 100.20 | 98.16 | 100.86 | 97.68 | -2.04% | 2.04% | 14207 | 14061万 | 68.2 | 286.86 | 191.78 | 135 | 中瓷电子 | 2023-09-22 五 | 95.40 | 95.95 | 100.20 | 101.53 | 95.14 | 4.43% | 2.50% | 17342 | 17211万 | 69.62 | 292.82 | 195.77 | 136 | 中瓷电子 | 2023-09-21 四 | 96.82 | 96.82 | 95.95 | 97.70 | 95.69 | -0.90% | 1.00% | 6914 | 6674万 | 66.66 | 280.4 | 187.47 | 137 | 中瓷电子 | 2023-09-20 三 | 97.00 | 97.49 | 96.82 | 98.18 | 96.30 | -0.69% | 1.17% | 8105 | 7874万 | 67.27 | 282.95 | 189.17 | 138 | 中瓷电子 | 2023-09-19 二 | 98.11 | 98.60 | 97.49 | 98.40 | 96.11 | -1.13% | 1.40% | 9745 | 9472万 | 67.73 | 284.91 | 190.48 | 139 | 中瓷电子 | 2023-09-18 一 | 101.97 | 102.00 | 98.60 | 101.97 | 98.60 | -3.33% | 2.06% | 14303 | 14249万 | 68.51 | 288.15 | 192.64 | 140 | 中瓷电子 | 2023-09-15 五 | 105.41 | 105.40 | 102.00 | 105.42 | 100.84 | -3.23% | 2.33% | 16186 | 16611万 | 70.87 | 298.09 | 199.29 | 141 | 中瓷电子 | 2023-09-14 四 | 107.73 | 106.99 | 105.40 | 108.01 | 104.91 | -1.49% | 1.66% | 11542 | 12241万 | 73.23 | 308.02 | 205.93 | 142 | 中瓷电子 | 2023-09-13 三 | 110.29 | 110.29 | 106.99 | 110.69 | 105.70 | -2.99% | 2.28% | 15827 | 16993万 | 74.34 | 312.67 | 209.04 | 143 | 中瓷电子 | 2023-09-12 二 | 111.13 | 111.85 | 110.29 | 112.03 | 108.51 | -1.39% | 2.19% | 15197 | 16802万 | 76.63 | 322.31 | 215.48 | 144 | 中瓷电子 | 2023-09-11 一 | 111.45 | 111.00 | 111.85 | 113.89 | 111.10 | 0.77% | 4.79% | 33267 | 37343万 | 77.71 | 326.87 | 218.53 | 145 | 中瓷电子 | 2023-09-08 五 | 107.35 | 107.50 | 111.00 | 113.64 | 106.00 | 3.26% | 5.85% | 40665 | 44701万 | 77.12 | 232.06 | 155.15 | 146 | 中瓷电子 | 2023-09-07 四 | 113.97 | 111.29 | 107.50 | 114.43 | 107.18 | -3.41% | 7.02% | 48757 | 53548万 | 74.69 | 224.75 | 150.26 | 147 | 中瓷电子 | 2023-09-06 三 | 100.50 | 101.17 | 111.29 | 111.29 | 100.50 | 10.00% | 4.56% | 31678 | 33827万 | 77.32 | 232.67 | 155.55 | 148 | 中瓷电子 | 2023-09-05 二 | 100.62 | 100.49 | 101.17 | 103.30 | 100.40 | 0.68% | 2.03% | 14108 | 14345万 | 70.29 | 211.51 | 141.41 | 149 | 中瓷电子 | 2023-09-04 一 | 103.98 | 104.45 | 100.49 | 104.61 | 99.88 | -3.79% | 3.68% | 25576 | 25895万 | 69.82 | 210.09 | 140.46 | 150 | 中瓷电子 | 2023-09-01 五 | 101.00 | 100.92 | 104.45 | 109.08 | 101.00 | 3.50% | 2.82% | 19617 | 20586万 | 72.57 | 218.37 | 145.99 | 151 | 中瓷电子 | 2023-08-31 四 | 99.98 | 100.08 | 100.92 | 101.54 | 98.12 | 0.84% | 1.60% | 11115 | 11164万 | 70.12 | 210.99 | 141.06 | 152 | 中瓷电子 | 2023-08-30 三 | 98.30 | 95.72 | 100.08 | 101.77 | 97.08 | 4.55% | 3.42% | 23758 | 23739万 | 69.53 | 209.23 | 139.88 | 153 | 中瓷电子 | 2023-08-29 二 | 92.02 | 91.85 | 95.72 | 95.99 | 91.01 | 4.21% | 2.96% | 20546 | 19438万 | 66.5 | 200.12 | 133.79 | 154 | 中瓷电子 | 2023-08-28 一 | 98.97 | 92.97 | 91.85 | 98.99 | 90.02 | -1.20% | 3.06% | 21244 | 19743万 | 63.82 | 192.03 | 128.38 | 155 | 中瓷电子 | 2023-08-25 五 | 96.74 | 96.73 | 92.97 | 96.74 | 92.50 | -3.89% | 2.88% | 20026 | 18773万 | 64.59 | 194.37 | 129.95 | 156 | 中瓷电子 | 2023-08-23 三 | 101.18 | 101.16 | 97.25 | 101.94 | 96.80 | -3.87% | 2.66% | 18512 | 18145万 | 67.57 | 203.32 | 136.32 | 157 | 中瓷电子 | 2023-08-22 二 | 101.37 | 101.37 | 101.16 | 102.13 | 99.10 | -0.21% | 2.35% | 16293 | 16353万 | 70.28 | 211.49 | 141.8 |
|
行情刷新 | 流通股东
|