| 股票名称 | 代码 300020 | 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 | 银江技术 | 2023-08-22 二 | 8.65 | 8.54 | 8.88 | 8.90 | 8.59 | 3.98% | 2.43% | 152484 | 13327万 | 55.76 | 70.57 | 88.73 | 2 | 银江技术 | 2023-08-23 三 | 8.82 | 8.88 | 8.75 | 8.94 | 8.74 | -1.46% | 1.80% | 113163 | 9986万 | 54.95 | 69.53 | 87.43 | 3 | 银江技术 | 2023-08-25 五 | 8.66 | 8.71 | 8.33 | 8.73 | 8.26 | -4.36% | 2.62% | 164732 | 13970万 | 52.31 | 66.2 | 83.23 | 4 | 银江技术 | 2023-08-28 一 | 8.74 | 8.33 | 8.32 | 8.88 | 8.31 | -0.12% | 2.27% | 142765 | 12283万 | 52.25 | 66.12 | 83.13 | 5 | 银江技术 | 2023-08-29 二 | 8.31 | 8.32 | 8.58 | 8.62 | 8.31 | 3.13% | 2.61% | 164065 | 14013万 | 53.86 | 68.18 | 81.24 | 6 | 银江技术 | 2023-08-30 三 | 8.56 | 8.58 | 8.68 | 8.74 | 8.54 | 1.17% | 2.75% | 172800 | 14940万 | 54.49 | 68.98 | 82.19 | 7 | 银江技术 | 2023-08-31 四 | 8.67 | 8.68 | 8.64 | 8.71 | 8.56 | -0.46% | 1.77% | 111074 | 9604万 | 54.24 | 68.66 | 81.81 | 8 | 银江技术 | 2023-09-01 五 | 8.66 | 8.64 | 8.53 | 8.71 | 8.43 | -1.27% | 3.08% | 193256 | 16564万 | 53.55 | 67.79 | 80.77 | 9 | 银江技术 | 2023-09-04 一 | 8.58 | 8.53 | 8.68 | 8.69 | 8.56 | 1.76% | 2.20% | 138314 | 11941万 | 54.49 | 68.98 | 82.19 | 10 | 银江技术 | 2023-09-05 二 | 8.66 | 8.68 | 8.61 | 8.75 | 8.60 | -0.81% | 1.81% | 113717 | 9844万 | 54.05 | 68.42 | 81.53 | 11 | 银江技术 | 2023-09-06 三 | 8.58 | 8.61 | 8.70 | 8.74 | 8.47 | 1.05% | 1.78% | 111983 | 9657万 | 54.61 | 69.14 | 82.38 | 12 | 银江技术 | 2023-09-07 四 | 8.64 | 8.70 | 8.70 | 8.85 | 8.64 | 0.00% | 2.49% | 156233 | 13672万 | 54.61 | 69.14 | 82.38 | 13 | 银江技术 | 2023-09-08 五 | 8.66 | 8.70 | 8.76 | 8.80 | 8.50 | 0.69% | 2.68% | 168166 | 14567万 | 54.99 | 69.61 | 82.95 | 14 | 银江技术 | 2023-09-11 一 | 8.83 | 8.76 | 8.80 | 8.87 | 8.68 | 0.46% | 2.28% | 143047 | 12542万 | 55.24 | 69.93 | 83.32 | 15 | 银江技术 | 2023-09-12 二 | 8.82 | 8.80 | 8.77 | 8.85 | 8.73 | -0.34% | 1.57% | 98327 | 8644万 | 55.05 | 69.69 | 83.04 | 16 | 银江技术 | 2023-09-13 三 | 8.74 | 8.77 | 8.59 | 8.77 | 8.54 | -2.05% | 1.78% | 111595 | 9631万 | 53.92 | 68.26 | 81.34 | 17 | 银江技术 | 2023-09-14 四 | 8.58 | 8.59 | 8.42 | 8.61 | 8.41 | -1.98% | 1.96% | 122788 | 10415万 | 52.86 | 66.91 | 79.73 | 18 | 银江技术 | 2023-09-15 五 | 8.43 | 8.42 | 8.29 | 8.45 | 8.25 | -1.54% | 2.05% | 128440 | 10673万 | 52.04 | 65.88 | 78.5 | 19 | 银江技术 | 2023-09-18 一 | 8.22 | 8.29 | 8.21 | 8.31 | 8.20 | -0.97% | 1.38% | 86709 | 7148万 | 51.54 | 65.24 | 77.74 | 20 | 银江技术 | 2023-09-19 二 | 8.21 | 8.21 | 8.12 | 8.22 | 8.11 | -1.10% | 1.28% | 80578 | 6570万 | 50.97 | 64.53 | 76.89 | 21 | 银江技术 | 2023-09-20 三 | 8.11 | 8.12 | 8.19 | 8.42 | 8.07 | 0.86% | 2.47% | 154763 | 12764万 | 51.41 | 65.08 | 77.55 | 22 | 银江技术 | 2023-09-21 四 | 8.14 | 8.19 | 8.21 | 8.45 | 8.10 | 0.24% | 2.11% | 132301 | 10983万 | 51.54 | 65.24 | 77.74 | 23 | 银江技术 | 2023-09-22 五 | 8.23 | 8.21 | 8.35 | 8.38 | 8.20 | 1.71% | 1.88% | 118303 | 9837万 | 52.42 | 66.36 | 79.06 | 24 | 银江技术 | 2023-09-25 一 | 8.38 | 8.35 | 8.21 | 8.38 | 8.15 | -1.68% | 2.08% | 130466 | 10746万 | 51.54 | 65.24 | 77.74 | 25 | 银江技术 | 2023-09-26 二 | 8.18 | 8.21 | 8.17 | 8.27 | 8.13 | -0.49% | 1.37% | 86071 | 7059万 | 51.29 | 64.93 | 77.36 | 26 | 银江技术 | 2023-09-27 三 | 8.17 | 8.17 | 8.13 | 8.26 | 8.13 | -0.49% | 1.42% | 89246 | 7306万 | 51.04 | 64.61 | 76.98 | 27 | 银江技术 | 2023-09-28 四 | 8.15 | 8.13 | 8.25 | 8.29 | 8.15 | 1.48% | 1.66% | 104241 | 8596万 | 51.79 | 65.56 | 78.12 | 28 | 银江技术 | 2023-10-09 一 | 8.27 | 8.25 | 8.23 | 8.30 | 8.20 | -0.24% | 1.24% | 77662 | 6403万 | 51.66 | 65.4 | 77.93 | 29 | 银江技术 | 2023-10-10 二 | 8.29 | 8.23 | 8.51 | 8.63 | 8.25 | 3.40% | 3.13% | 196508 | 16562万 | 53.42 | 67.63 | 80.58 | 30 | 银江技术 | 2023-10-11 三 | 8.48 | 8.51 | 8.44 | 8.53 | 8.37 | -0.82% | 1.91% | 119859 | 10137万 | 52.98 | 67.07 | 79.92 | 31 | 银江技术 | 2023-10-12 四 | 8.44 | 8.44 | 8.36 | 8.49 | 8.35 | -0.95% | 1.47% | 92065 | 7737万 | 52.48 | 66.44 | 79.16 | 32 | 银江技术 | 2023-10-13 五 | 8.34 | 8.36 | 8.26 | 8.38 | 8.24 | -1.20% | 1.49% | 93540 | 7753万 | 51.85 | 65.64 | 78.21 | 33 | 银江技术 | 2023-10-16 一 | 8.28 | 8.26 | 8.26 | 8.35 | 8.20 | 0.00% | 1.60% | 100705 | 8309万 | 51.85 | 65.64 | 78.21 | 34 | 银江技术 | 2023-10-17 二 | 8.26 | 8.26 | 8.35 | 8.38 | 8.23 | 1.09% | 1.54% | 96978 | 8074万 | 52.42 | 66.36 | 79.06 | 35 | 银江技术 | 2023-10-18 三 | 8.35 | 8.35 | 8.24 | 8.36 | 8.04 | -1.32% | 2.10% | 131807 | 10771万 | 51.73 | 65.48 | 78.02 | 36 | 银江技术 | 2023-10-19 四 | 8.15 | 8.24 | 8.12 | 8.41 | 8.11 | -1.46% | 1.96% | 123129 | 10186万 | 50.97 | 64.53 | 76.89 | 37 | 银江技术 | 2023-10-20 五 | 8.12 | 8.12 | 7.90 | 8.16 | 7.88 | -2.71% | 2.50% | 157174 | 12511万 | 49.59 | 62.78 | 74.8 | 38 | 银江技术 | 2023-10-23 一 | 7.90 | 7.90 | 7.89 | 8.20 | 7.75 | -0.13% | 2.18% | 136776 | 10814万 | 49.53 | 62.7 | 74.71 | 39 | 银江技术 | 2023-10-24 二 | 7.84 | 7.89 | 7.86 | 7.98 | 7.64 | -0.38% | 1.88% | 117998 | 9247万 | 49.34 | 62.46 | 74.42 | 40 | 银江技术 | 2023-10-25 三 | 7.91 | 7.86 | 8.09 | 8.18 | 7.86 | 2.93% | 3.35% | 210123 | 16951万 | 50.79 | 64.29 | 76.6 | 41 | 银江技术 | 2023-10-26 四 | 8.02 | 8.09 | 8.53 | 8.73 | 7.99 | 5.44% | 6.12% | 384151 | 32304万 | 53.55 | 67.79 | 80.77 | 42 | 银江技术 | 2023-10-27 五 | 8.68 | 8.53 | 8.72 | 8.96 | 8.68 | 2.23% | 6.07% | 380905 | 33510万 | 54.74 | 69.3 | 82.57 | 43 | 银江技术 | 2023-10-30 一 | 8.87 | 8.72 | 9.12 | 9.25 | 8.86 | 4.59% | 6.72% | 421627 | 38480万 | 57.25 | 72.47 | 74.89 | 44 | 银江技术 | 2023-10-31 二 | 9.27 | 9.12 | 8.89 | 9.27 | 8.85 | -2.52% | 5.66% | 355597 | 31998万 | 55.81 | 70.65 | 73 | 45 | 银江技术 | 2023-11-01 三 | 8.84 | 8.89 | 8.73 | 8.99 | 8.69 | -1.80% | 3.39% | 212701 | 18706万 | 54.8 | 69.38 | 71.69 | 46 | 银江技术 | 2023-11-02 四 | 8.75 | 8.73 | 8.53 | 8.75 | 8.51 | -2.29% | 2.61% | 163615 | 14063万 | 53.55 | 67.79 | 70.05 | 47 | 银江技术 | 2023-11-03 五 | 8.55 | 8.53 | 8.59 | 8.67 | 8.51 | 0.70% | 2.17% | 136300 | 11731万 | 53.92 | 68.26 | 70.54 | 48 | 银江技术 | 2023-11-06 一 | 8.61 | 8.59 | 8.80 | 8.83 | 8.60 | 2.44% | 2.75% | 172402 | 15049万 | 55.24 | 69.93 | 72.26 | 49 | 银江技术 | 2023-11-07 二 | 8.75 | 8.80 | 8.86 | 8.90 | 8.75 | 0.68% | 2.63% | 165012 | 14597万 | 55.62 | 70.41 | 72.76 | 50 | 银江技术 | 2023-11-08 三 | 8.86 | 8.86 | 8.95 | 9.08 | 8.83 | 1.02% | 3.40% | 213333 | 19139万 | 56.18 | 71.12 | 73.49 | 51 | 银江技术 | 2023-11-09 四 | 8.90 | 8.95 | 8.95 | 9.02 | 8.83 | 0.00% | 2.94% | 184313 | 16478万 | 56.18 | 71.12 | 73.49 | 52 | 银江技术 | 2023-11-10 五 | 8.86 | 8.95 | 8.86 | 9.01 | 8.83 | -1.01% | 1.86% | 117043 | 10427万 | 55.62 | 70.41 | 72.76 | 53 | 银江技术 | 2023-11-13 一 | 8.95 | 8.86 | 9.11 | 9.18 | 8.92 | 2.82% | 3.07% | 192427 | 17488万 | 57.19 | 72.4 | 74.81 | 54 | 银江技术 | 2023-11-14 二 | 9.28 | 9.11 | 9.37 | 9.53 | 9.20 | 2.85% | 4.94% | 310199 | 29094万 | 58.82 | 74.46 | 76.94 | 55 | 银江技术 | 2023-11-15 三 | 9.34 | 9.37 | 9.32 | 9.45 | 9.29 | -0.53% | 3.40% | 213665 | 19975万 | 58.51 | 74.06 | 76.53 | 56 | 银江技术 | 2023-11-16 四 | 9.26 | 9.32 | 9.22 | 9.37 | 9.20 | -1.07% | 2.97% | 186572 | 17295万 | 57.88 | 73.27 | 75.71 | 57 | 银江技术 | 2023-11-17 五 | 9.21 | 9.22 | 9.14 | 9.26 | 9.11 | -0.87% | 2.64% | 165951 | 15207万 | 57.38 | 72.63 | 75.06 | 58 | 银江技术 | 2023-11-20 一 | 8.95 | 9.14 | 9.05 | 9.17 | 8.73 | -0.98% | 6.77% | 518894 | 46763万 | 69.38 | 71.92 | 74.32 | 59 | 银江技术 | 2023-11-21 二 | 9.09 | 9.05 | 9.03 | 9.37 | 8.99 | -0.22% | 6.19% | 474565 | 43483万 | 69.23 | 71.76 | 74.15 | 60 | 银江技术 | 2023-11-22 三 | 9.00 | 9.03 | 9.04 | 9.33 | 8.96 | 0.11% | 5.09% | 389935 | 35507万 | 69.3 | 71.84 | 74.23 | 61 | 银江技术 | 2023-11-23 四 | 8.98 | 9.04 | 9.05 | 9.18 | 8.86 | 0.11% | 4.68% | 358713 | 32335万 | 69.38 | 71.92 | 74.32 | 62 | 银江技术 | 2023-11-24 五 | 9.15 | 9.05 | 8.88 | 9.24 | 8.83 | -1.88% | 3.74% | 286673 | 25650万 | 68.08 | 70.57 | 72.92 | 63 | 银江技术 | 2023-11-28 二 | 8.98 | 8.94 | 8.97 | 9.07 | 8.85 | 0.34% | 2.15% | 164532 | 14754万 | 68.77 | 71.28 | 73.66 | 64 | 银江技术 | 2023-11-29 三 | 9.12 | 8.97 | 8.97 | 9.24 | 8.96 | 0.00% | 4.30% | 329565 | 29966万 | 68.77 | 71.28 | 73.66 | 65 | 银江技术 | 2023-11-30 四 | 9.07 | 8.97 | 9.08 | 9.19 | 8.85 | 1.23% | 3.89% | 298040 | 26778万 | 69.61 | 72.16 | 74.56 | 66 | 银江技术 | 2023-12-01 五 | 9.02 | 9.08 | 9.21 | 9.23 | 8.97 | 1.43% | 6.03% | 462207 | 42194万 | 70.61 | 73.19 | 75.63 | 67 | 银江技术 | 2023-12-04 一 | 9.18 | 9.21 | 9.11 | 9.27 | 9.08 | -1.09% | 4.52% | 346894 | 31796万 | 69.84 | 72.4 | 74.81 | 68 | 银江技术 | 2023-12-05 二 | 9.11 | 9.11 | 8.79 | 9.13 | 8.79 | -3.51% | 4.10% | 314134 | 28056万 | 67.39 | 69.85 | 72.18 | 69 | 银江技术 | 2023-12-06 三 | 8.79 | 8.79 | 8.82 | 8.95 | 8.69 | 0.34% | 2.32% | 178044 | 15737万 | 67.62 | 70.09 | 72.43 | 70 | 银江技术 | 2023-12-07 四 | 8.81 | 8.82 | 8.88 | 8.94 | 8.80 | 0.68% | 2.03% | 155651 | 13823万 | 68.08 | 70.57 | 72.92 | 71 | 银江技术 | 2023-12-08 五 | 8.88 | 8.88 | 8.99 | 9.12 | 8.87 | 1.24% | 3.21% | 246042 | 22161万 | 68.92 | 71.44 | 73.82 | 72 | 银江技术 | 2023-12-11 一 | 8.99 | 8.99 | 9.10 | 9.12 | 8.89 | 1.22% | 2.57% | 197151 | 17769万 | 69.76 | 72.32 | 74.73 | 73 | 银江技术 | 2023-12-12 二 | 9.12 | 9.10 | 9.13 | 9.18 | 9.08 | 0.33% | 2.32% | 177824 | 16233万 | 69.99 | 72.55 | 74.97 | 74 | 银江技术 | 2023-12-13 三 | 9.09 | 9.13 | 9.02 | 9.15 | 9.02 | -1.20% | 2.05% | 157112 | 14268万 | 69.15 | 71.68 | 74.07 | 75 | 银江技术 | 2023-12-14 四 | 9.05 | 9.02 | 8.99 | 9.17 | 8.98 | -0.33% | 2.06% | 158010 | 14347万 | 68.92 | 71.44 | 73.82 | 76 | 银江技术 | 2023-12-15 五 | 9.00 | 8.99 | 8.88 | 9.06 | 8.86 | -1.22% | 1.80% | 138294 | 12348万 | 68.08 | 70.57 | 72.92 | 77 | 银江技术 | 2023-12-18 一 | 8.86 | 8.88 | 8.59 | 8.92 | 8.56 | -3.27% | 2.27% | 174242 | 15168万 | 65.85 | 68.26 | 70.54 | 78 | 银江技术 | 2023-12-19 二 | 8.60 | 8.59 | 8.67 | 8.71 | 8.56 | 0.93% | 1.39% | 106608 | 9208万 | 66.47 | 68.9 | 71.2 | 79 | 银江技术 | 2023-12-20 三 | 8.67 | 8.67 | 8.45 | 8.74 | 8.43 | -2.54% | 1.74% | 133128 | 11410万 | 64.78 | 67.15 | 69.39 | 80 | 银江技术 | 2023-12-21 四 | 8.40 | 8.45 | 8.44 | 8.53 | 8.31 | -0.12% | 1.71% | 131063 | 11036万 | 64.7 | 67.07 | 69.31 | 81 | 银江技术 | 2023-12-22 五 | 8.49 | 8.44 | 8.03 | 8.49 | 7.98 | -4.86% | 2.96% | 227278 | 18570万 | 61.56 | 63.81 | 65.94 | 82 | 银江技术 | 2023-12-25 一 | 8.05 | 8.03 | 8.02 | 8.14 | 7.95 | -0.12% | 1.35% | 103652 | 8321万 | 61.48 | 63.73 | 65.86 | 83 | 银江技术 | 2023-12-26 二 | 8.06 | 8.02 | 7.89 | 8.08 | 7.86 | -1.62% | 1.23% | 94506 | 7496万 | 60.49 | 62.7 | 64.79 | 84 | 银江技术 | 2023-12-27 三 | 7.86 | 7.89 | 7.96 | 8.00 | 7.86 | 0.89% | 1.31% | 100063 | 7948万 | 61.02 | 63.26 | 65.37 | 85 | 银江技术 | 2023-12-28 四 | 7.94 | 7.96 | 8.12 | 8.16 | 7.86 | 2.01% | 1.83% | 140204 | 11268万 | 62.25 | 64.53 | 66.68 | 86 | 银江技术 | 2023-12-29 五 | 8.12 | 8.12 | 8.30 | 8.32 | 8.08 | 2.22% | 1.73% | 132457 | 10914万 | 63.63 | 65.96 | 68.16 | 87 | 银江技术 | 2024-01-02 二 | 8.29 | 8.30 | 8.30 | 8.38 | 8.26 | 0.00% | 1.47% | 112740 | 9383万 | 63.63 | 65.96 | 68.16 | 88 | 银江技术 | 2024-01-03 三 | 8.26 | 8.30 | 8.29 | 8.35 | 8.18 | -0.12% | 1.18% | 90731 | 7506万 | 63.55 | 65.88 | 68.08 | 89 | 银江技术 | 2024-01-04 四 | 8.26 | 8.29 | 8.23 | 8.32 | 8.17 | -0.72% | 0.85% | 64876 | 5351万 | 63.09 | 65.4 | 67.58 | 90 | 银江技术 | 2024-01-05 五 | 8.25 | 8.23 | 8.05 | 8.29 | 8.00 | -2.19% | 1.42% | 108487 | 8824万 | 61.71 | 63.97 | 66.1 | 91 | 银江技术 | 2024-01-08 一 | 7.89 | 8.05 | 7.24 | 7.94 | 7.18 | -10.06% | 7.32% | 561023 | 41331万 | 55.5 | 57.53 | 59.45 | 92 | 银江技术 | 2024-01-09 二 | 7.39 | 7.24 | 7.15 | 7.40 | 7.04 | -1.24% | 4.76% | 364850 | 26101万 | 54.81 | 56.82 | 58.71 | 93 | 银江技术 | 2024-01-10 三 | 7.14 | 7.15 | 6.95 | 7.15 | 6.90 | -2.80% | 2.87% | 219766 | 15386万 | 53.28 | 55.23 | 57.07 | 94 | 银江技术 | 2024-01-11 四 | 7.01 | 6.95 | 7.22 | 7.26 | 6.95 | 3.88% | 3.14% | 240347 | 17185万 | 55.35 | 57.38 | 59.29 | 95 | 银江技术 | 2024-01-12 五 | 7.17 | 7.22 | 7.12 | 7.29 | 7.10 | -1.39% | 2.27% | 173808 | 12486万 | 54.58 | 56.58 | 58.47 | 96 | 银江技术 | 2024-01-15 一 | 7.08 | 7.12 | 7.10 | 7.18 | 7.04 | -0.28% | 1.50% | 115367 | 8202万 | 54.43 | 56.42 | 58.3 | 97 | 银江技术 | 2024-01-16 二 | 7.08 | 7.10 | 7.06 | 7.15 | 6.94 | -0.56% | 2.22% | 170508 | 11990万 | 54.12 | 56.1 | 57.97 | 98 | 银江技术 | 2024-01-17 三 | 7.05 | 7.06 | 6.84 | 7.07 | 6.83 | -3.12% | 1.60% | 122400 | 8505万 | 52.44 | 54.36 | 56.17 | 99 | 银江技术 | 2024-01-18 四 | 6.81 | 6.84 | 6.83 | 6.88 | 6.61 | -0.15% | 3.05% | 234200 | 15769万 | 52.36 | 54.28 | 56.09 | 100 | 银江技术 | 2024-01-19 五 | 6.85 | 6.83 | 6.74 | 6.87 | 6.71 | -1.32% | 2.15% | 164895 | 11148万 | 51.67 | 53.56 | 55.35 | 101 | 银江技术 | 2024-01-22 一 | 6.72 | 6.74 | 6.24 | 6.77 | 6.16 | -7.42% | 3.40% | 260707 | 16850万 | 47.84 | 49.59 | 51.24 | 102 | 银江技术 | 2024-01-23 二 | 6.24 | 6.24 | 6.28 | 6.38 | 6.16 | 0.64% | 3.57% | 273867 | 17136万 | 48.14 | 49.91 | 51.57 | 103 | 银江技术 | 2024-01-24 三 | 6.32 | 6.28 | 6.44 | 6.47 | 6.15 | 2.55% | 3.03% | 232469 | 14680万 | 49.37 | 51.18 | 52.88 | 104 | 银江技术 | 2024-01-25 四 | 6.42 | 6.44 | 6.66 | 6.68 | 6.39 | 3.42% | 3.09% | 237142 | 15602万 | 51.06 | 52.93 | 54.69 | 105 | 银江技术 | 2024-01-26 五 | 6.68 | 6.66 | 6.61 | 6.73 | 6.58 | -0.75% | 2.18% | 167118 | 11125万 | 50.67 | 52.53 | 54.28 | 106 | 银江技术 | 2024-01-29 一 | 6.65 | 6.61 | 6.39 | 6.68 | 6.35 | -3.33% | 2.22% | 169864 | 10974万 | 48.99 | 50.78 | 52.47 | 107 | 银江技术 | 2024-01-30 二 | 6.35 | 6.39 | 6.21 | 6.43 | 6.18 | -2.82% | 2.38% | 182171 | 11496万 | 47.61 | 49.35 | 50.99 | 108 | 银江技术 | 2024-01-31 三 | 6.25 | 6.21 | 5.80 | 6.25 | 5.78 | -6.60% | 3.24% | 248731 | 14877万 | 44.47 | 46.09 | 47.63 | 109 | 银江技术 | 2024-02-01 四 | 5.83 | 5.80 | 5.79 | 5.95 | 5.65 | -0.17% | 2.73% | 209232 | 12176万 | 44.39 | 46.01 | 47.55 | 110 | 银江技术 | 2024-02-02 五 | 5.80 | 5.79 | 5.49 | 5.95 | 5.22 | -5.18% | 3.84% | 294616 | 16465万 | 42.09 | 43.63 | 45.08 | 111 | 银江技术 | 2024-02-05 一 | 5.43 | 5.49 | 4.74 | 5.43 | 4.61 | -13.66% | 6.18% | 473901 | 23438万 | 36.34 | 37.67 | 38.92 | 112 | 银江技术 | 2024-02-06 二 | 4.70 | 4.74 | 5.07 | 5.20 | 4.58 | 6.96% | 4.94% | 379017 | 18487万 | 38.87 | 40.29 | 41.63 | 113 | 银江技术 | 2024-02-07 三 | 5.09 | 5.07 | 5.01 | 5.27 | 4.89 | -1.18% | 5.24% | 401830 | 20495万 | 38.41 | 39.81 | 41.14 | 114 | 银江技术 | 2024-02-08 四 | 5.05 | 5.01 | 5.56 | 5.58 | 5.04 | 10.98% | 5.07% | 388459 | 20612万 | 42.63 | 44.18 | 45.66 | 115 | 银江技术 | 2024-02-19 一 | 5.80 | 5.56 | 5.91 | 5.99 | 5.71 | 6.29% | 5.35% | 410385 | 23963万 | 45.31 | 46.97 | 48.53 | 116 | 银江技术 | 2024-02-20 二 | 5.87 | 5.91 | 5.96 | 5.99 | 5.73 | 0.85% | 3.33% | 255340 | 14973万 | 45.69 | 47.36 | 48.94 | 117 | 银江技术 | 2024-02-21 三 | 5.88 | 5.96 | 6.00 | 6.20 | 5.81 | 0.67% | 4.04% | 309877 | 18770万 | 46 | 47.68 | 49.27 | 118 | 银江技术 | 2024-02-22 四 | 6.24 | 6.00 | 6.27 | 6.34 | 6.07 | 4.50% | 5.00% | 383592 | 23875万 | 48.07 | 49.83 | 51.49 | 119 | 银江技术 | 2024-02-23 五 | 6.50 | 6.27 | 6.72 | 6.77 | 6.39 | 7.18% | 7.68% | 588670 | 38762万 | 51.52 | 53.4 | 55.18 | 120 | 银江技术 | 2024-02-26 一 | 6.68 | 6.72 | 6.75 | 6.93 | 6.55 | 0.45% | 7.40% | 567054 | 38285万 | 51.75 | 53.64 | 55.43 | 121 | 银江技术 | 2024-02-27 二 | 6.80 | 6.75 | 7.03 | 7.03 | 6.68 | 4.15% | 5.42% | 415516 | 28460万 | 53.89 | 55.87 | 57.73 | 122 | 银江技术 | 2024-02-28 三 | 7.02 | 7.03 | 6.42 | 7.12 | 6.38 | -8.68% | 7.98% | 611540 | 41482万 | 49.22 | 51.02 | 52.72 | 123 | 银江技术 | 2024-02-29 四 | 6.41 | 6.42 | 6.82 | 6.82 | 6.41 | 6.23% | 5.91% | 453256 | 30327万 | 52.28 | 54.2 | 56 | 124 | 银江技术 | 2024-03-01 五 | 6.82 | 6.82 | 6.93 | 6.94 | 6.77 | 1.61% | 4.81% | 368655 | 25309万 | 53.13 | 55.07 | 56.91 | 125 | 银江技术 | 2024-03-04 一 | 6.96 | 6.93 | 6.88 | 6.97 | 6.69 | -0.72% | 4.83% | 370440 | 25270万 | 52.74 | 54.67 | 56.5 | 126 | 银江技术 | 2024-03-05 二 | 6.79 | 6.88 | 6.69 | 6.83 | 6.63 | -2.76% | 4.51% | 345662 | 23265万 | 51.29 | 53.16 | 54.94 | 127 | 银江技术 | 2024-03-06 三 | 6.63 | 6.69 | 6.73 | 6.81 | 6.63 | 0.60% | 3.42% | 262463 | 17641万 | 51.59 | 53.48 | 55.26 | 128 | 银江技术 | 2024-03-07 四 | 6.75 | 6.73 | 6.53 | 6.77 | 6.48 | -2.97% | 4.73% | 362381 | 23964万 | 50.06 | 51.89 | 53.62 | 129 | 银江技术 | 2024-03-08 五 | 6.65 | 6.53 | 6.74 | 6.79 | 6.57 | 3.22% | 5.37% | 411950 | 27525万 | 51.67 | 53.56 | 55.35 | 130 | 银江技术 | 2024-03-14 四 | 6.92 | 6.97 | 6.87 | 6.99 | 6.72 | -1.43% | 4.21% | 323044 | 22183万 | 52.67 | 54.59 | 56.41 | 131 | 银江技术 | 2024-03-15 五 | 6.86 | 6.87 | 6.93 | 6.93 | 6.75 | 0.87% | 3.23% | 247908 | 16960万 | 53.13 | 55.07 | 56.91 | 132 | 银江技术 | 2024-03-18 一 | 7.09 | 6.93 | 7.14 | 7.14 | 6.94 | 3.03% | 4.73% | 362707 | 25574万 | 54.74 | 56.74 | 58.63 | 133 | 银江技术 | 2024-03-19 二 | 7.13 | 7.14 | 7.18 | 7.32 | 7.08 | 0.56% | 5.07% | 388491 | 27961万 | 55.04 | 57.06 | 58.96 | 134 | 银江技术 | 2024-03-20 三 | 7.15 | 7.18 | 7.54 | 7.57 | 7.14 | 5.01% | 7.84% | 600854 | 44458万 | 57.8 | 59.92 | 61.92 | 135 | 银江技术 | 2024-03-21 四 | 7.55 | 7.54 | 7.41 | 7.60 | 7.29 | -1.72% | 6.17% | 473097 | 35036万 | 56.81 | 58.89 | 60.85 | 136 | 银江技术 | 2024-03-22 五 | 7.35 | 7.41 | 7.55 | 7.74 | 7.15 | 1.89% | 8.03% | 615726 | 45544万 | 57.88 | 60 | 62 | 137 | 银江技术 | 2024-03-25 一 | 7.61 | 7.55 | 7.30 | 7.62 | 7.17 | -3.31% | 5.66% | 433565 | 32108万 | 55.96 | 58.01 | 59.95 | 138 | 银江技术 | 2024-03-26 二 | 7.22 | 7.30 | 7.38 | 7.58 | 7.14 | 1.10% | 6.89% | 527994 | 38945万 | 56.58 | 58.65 | 60.6 | 139 | 银江技术 | 2024-03-27 三 | 7.38 | 7.38 | 7.42 | 7.70 | 7.04 | 0.54% | 10.56% | 809754 | 59861万 | 56.88 | 58.97 | 60.93 | 140 | 银江技术 | 2024-03-28 四 | 7.15 | 7.42 | 7.89 | 8.00 | 7.11 | 6.33% | 12.04% | 923274 | 70364万 | 60.49 | 62.7 | 64.79 | 141 | 银江技术 | 2024-03-29 五 | 7.76 | 7.89 | 7.66 | 7.80 | 7.55 | -2.92% | 7.13% | 546427 | 41805万 | 58.72 | 60.87 | 62.9 | 142 | 银江技术 | 2024-04-01 一 | 7.67 | 7.66 | 7.71 | 7.77 | 7.59 | 0.65% | 5.49% | 420775 | 32244万 | 59.11 | 61.27 | 63.31 | 143 | 银江技术 | 2024-04-02 二 | 7.66 | 7.71 | 7.36 | 7.68 | 7.32 | -4.54% | 5.53% | 423984 | 31637万 | 56.42 | 58.49 | 60.44 | 144 | 银江技术 | 2024-04-03 三 | 7.40 | 7.36 | 7.29 | 7.53 | 7.29 | -0.95% | 3.63% | 278597 | 20679万 | 55.89 | 57.93 | 59.86 | 145 | 银江技术 | 2024-04-08 一 | 7.24 | 7.29 | 6.82 | 7.24 | 6.77 | -6.45% | 6.02% | 461873 | 31995万 | 52.28 | 54.2 | 56 | 146 | 银江技术 | 2024-04-09 二 | 6.85 | 6.82 | 6.85 | 6.90 | 6.77 | 0.44% | 2.54% | 194860 | 13339万 | 52.51 | 54.44 | 56.25 | 147 | 银江技术 | 2024-04-10 三 | 6.80 | 6.85 | 6.54 | 6.81 | 6.45 | -4.53% | 3.97% | 304739 | 20117万 | 50.14 | 51.97 | 53.7 | 148 | 银江技术 | 2024-04-11 四 | 6.52 | 6.54 | 6.73 | 6.94 | 6.48 | 2.91% | 4.19% | 320847 | 21590万 | 51.59 | 53.48 | 55.26 | 149 | 银江技术 | 2024-04-12 五 | 6.66 | 6.73 | 6.58 | 6.77 | 6.57 | -2.23% | 2.41% | 184493 | 12314万 | 50.44 | 52.29 | 54.03 | 150 | 银江技术 | 2024-04-15 一 | 6.51 | 6.58 | 6.27 | 6.62 | 6.07 | -4.71% | 3.76% | 288161 | 18162万 | 48.07 | 49.83 | 51.49 | 151 | 银江技术 | 2024-04-16 二 | 6.17 | 6.27 | 5.72 | 6.26 | 5.69 | -8.77% | 4.17% | 319481 | 18789万 | 43.85 | 45.46 | 46.97 | 152 | 银江技术 | 2024-04-17 三 | 5.81 | 5.72 | 6.23 | 6.25 | 5.80 | 8.92% | 3.93% | 300947 | 18350万 | 47.76 | 49.51 | 51.16 | 153 | 银江技术 | 2024-04-18 四 | 6.23 | 6.23 | 6.19 | 6.35 | 6.13 | -0.64% | 2.75% | 211031 | 13139万 | 47.45 | 49.19 | 50.83 | 154 | 银江技术 | 2024-04-19 五 | 6.17 | 6.19 | 6.06 | 6.25 | 6.00 | -2.10% | 2.64% | 202462 | 12350万 | 46.46 | 48.16 | 49.76 | 155 | 银江技术 | 2024-04-22 一 | 5.98 | 6.06 | 6.01 | 6.10 | 5.84 | -0.83% | 2.51% | 192602 | 11539万 | 46.08 | 47.76 | 49.35 | 156 | 银江技术 | 2024-04-23 二 | 6.04 | 6.01 | 6.11 | 6.18 | 6.03 | 1.66% | 2.04% | 156139 | 9558万 | 46.84 | 48.55 | 50.17 | 157 | 银江技术 | 2024-04-24 三 | 6.11 | 6.11 | 6.35 | 6.36 | 6.11 | 3.93% | 3.05% | 233486 | 14655万 | 48.68 | 50.46 | 52.14 | 158 | 银江技术 | 2024-04-25 四 | 6.32 | 6.35 | 6.17 | 6.39 | 6.15 | -2.83% | 3.77% | 289069 | 18097万 | 47.3 | 49.03 | 50.67 | 159 | 银江技术 | 2024-04-26 五 | 6.20 | 6.17 | 6.39 | 6.42 | 6.15 | 3.57% | 3.62% | 277335 | 17551万 | 48.99 | 50.78 | 52.47 | 160 | 银江技术 | 2024-04-29 一 | 6.31 | 6.39 | 6.69 | 6.71 | 6.29 | 4.69% | 4.93% | 377927 | 24688万 | 51.29 | 53.16 | 54.94 | 161 | *ST银江 | 2024-05-06 一 | 5.35 | 6.69 | 5.35 | 5.35 | 5.35 | -20.03% | 0.07% | 5442 | 291万 | 41.02 | 42.52 | -14.99 | 162 | *ST银江 | 2024-05-08 三 | 3.42 | 4.28 | 3.42 | 3.67 | 3.42 | -20.09% | 29.19% | 2237932 | 77198万 | 26.22 | 27.18 | -9.58 | 163 | *ST银江 | 2024-05-09 四 | 3.29 | 3.42 | 3.23 | 3.42 | 3.21 | -5.56% | 18.91% | 1449834 | 47868万 | 24.76 | 25.67 | -9.05 | 164 | *ST银江 | 2024-05-10 五 | 3.12 | 3.23 | 2.78 | 3.17 | 2.75 | -13.93% | 21.90% | 1678724 | 49074万 | 21.31 | 22.09 | -7.79 | 165 | *ST银江 | 2024-05-13 一 | 2.85 | 2.78 | 2.82 | 2.94 | 2.80 | 1.44% | 11.45% | 877926 | 25202万 | 21.62 | 22.41 | -7.9 |
|
行情刷新 | 流通股东
|