| 股票名称 | 代码 300025 | 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 | 华星创业 | 2024-04-18 四 | 8.55 | 8.42 | 8.79 | 9.10 | 8.21 | 4.39% | 4.18% | 181088 | 15913万 | 38.12 | 44.72 | -297.95 | | 2 | 华星创业 | 2024-04-17 三 | 7.50 | 7.43 | 8.42 | 8.46 | 7.50 | 13.32% | 3.04% | 131663 | 10665万 | 36.52 | 42.84 | -285.4 | | 3 | 华星创业 | 2024-04-16 二 | 7.92 | 8.10 | 7.43 | 8.06 | 7.19 | -8.27% | 4.61% | 200004 | 14841万 | 32.22 | 37.8 | -251.85 | | 4 | 华星创业 | 2024-04-15 一 | 8.99 | 9.03 | 8.10 | 9.06 | 7.88 | -10.30% | 4.83% | 209320 | 17336万 | 35.13 | 41.21 | -274.56 | | 5 | 华星创业 | 2024-04-12 五 | 9.16 | 9.17 | 9.03 | 9.27 | 8.95 | -1.53% | 2.23% | 96596 | 8746万 | 39.16 | 45.94 | -306.08 | | 6 | 华星创业 | 2024-04-11 四 | 9.29 | 9.27 | 9.17 | 9.48 | 9.14 | -1.08% | 1.60% | 69412 | 6457万 | 39.77 | 46.66 | -310.83 | | 7 | 华星创业 | 2024-04-10 三 | 9.63 | 9.64 | 9.27 | 9.66 | 9.14 | -3.84% | 1.68% | 72843 | 6797万 | 40.2 | 47.17 | -314.22 | | 8 | 华星创业 | 2024-04-09 二 | 9.60 | 9.66 | 9.64 | 9.82 | 9.40 | -0.21% | 1.61% | 69637 | 6662万 | 41.81 | 49.05 | -326.76 | | 9 | 华星创业 | 2024-04-08 一 | 9.73 | 9.79 | 9.66 | 9.84 | 9.61 | -1.33% | 1.32% | 57147 | 5554万 | 41.89 | 49.15 | -327.44 | | 10 | 华星创业 | 2024-04-03 三 | 9.89 | 9.90 | 9.79 | 9.93 | 9.67 | -1.11% | 1.45% | 62801 | 6134万 | 42.46 | 49.81 | -331.84 | | 11 | 华星创业 | 2024-04-02 二 | 10.03 | 9.96 | 9.90 | 10.15 | 9.81 | -0.60% | 2.11% | 91447 | 9116万 | 42.93 | 50.37 | -335.57 | | 12 | 华星创业 | 2024-04-01 一 | 9.62 | 9.61 | 9.96 | 10.17 | 9.62 | 3.64% | 2.85% | 123578 | 12293万 | 43.19 | 50.68 | -337.6 | | 13 | 华星创业 | 2024-03-29 五 | 9.51 | 9.50 | 9.61 | 9.61 | 9.40 | 1.16% | 1.87% | 80919 | 7714万 | 41.68 | 48.89 | -325.74 | | 14 | 华星创业 | 2024-03-28 四 | 9.34 | 9.30 | 9.50 | 9.82 | 9.25 | 2.15% | 3.77% | 163547 | 15635万 | 41.2 | 48.34 | -322.01 | | 15 | 华星创业 | 2024-03-27 三 | 9.63 | 9.60 | 9.30 | 9.98 | 9.26 | -3.13% | 3.68% | 159502 | 15218万 | 40.33 | 47.32 | -315.23 | | 16 | 华星创业 | 2024-03-26 二 | 9.90 | 10.03 | 9.60 | 10.05 | 9.42 | -4.29% | 5.56% | 241147 | 23224万 | 41.63 | 48.84 | -325.4 | | 17 | 华星创业 | 2024-03-25 一 | 10.99 | 11.06 | 10.03 | 11.06 | 9.95 | -9.31% | 6.19% | 268525 | 27938万 | 43.5 | 51.03 | -339.98 | | 18 | 华星创业 | 2024-03-22 五 | 11.29 | 11.36 | 11.06 | 11.53 | 10.97 | -2.64% | 4.01% | 174060 | 19538万 | 47.96 | 56.27 | -374.89 | | 19 | 华星创业 | 2024-03-21 四 | 11.31 | 11.44 | 11.36 | 11.74 | 11.25 | -0.70% | 4.63% | 200906 | 23045万 | 49.27 | 57.8 | -385.06 | | 20 | 华星创业 | 2024-03-20 三 | 10.94 | 10.99 | 11.44 | 11.45 | 10.93 | 4.09% | 4.32% | 187166 | 21042万 | 49.61 | 58.21 | -387.77 | | 21 | 华星创业 | 2024-03-19 二 | 10.87 | 10.83 | 10.99 | 11.17 | 10.65 | 1.48% | 5.61% | 243135 | 26547万 | 47.66 | 55.92 | -372.52 | | 22 | 华星创业 | 2024-03-18 一 | 10.94 | 10.79 | 10.83 | 11.50 | 10.70 | 0.37% | 5.85% | 253619 | 28261万 | 46.97 | 55.1 | -367.09 | | 23 | 华星创业 | 2024-03-15 五 | 10.42 | 10.43 | 10.79 | 10.85 | 10.41 | 3.45% | 4.52% | 195932 | 20801万 | 46.79 | 54.9 | -365.74 | | 24 | 华星创业 | 2024-03-14 四 | 10.62 | 10.69 | 10.43 | 10.86 | 10.23 | -2.43% | 5.09% | 220709 | 22972万 | 45.23 | 53.07 | -353.54 | | 25 | 华星创业 | 2024-03-08 五 | 8.18 | 8.19 | 8.46 | 8.50 | 8.16 | 3.30% | 1.71% | 74260 | 6199万 | 36.69 | 43.04 | -286.76 | | 26 | 华星创业 | 2024-03-07 四 | 8.48 | 8.37 | 8.19 | 8.50 | 8.18 | -2.15% | 1.44% | 62324 | 5188万 | 35.52 | 41.67 | -277.61 | | 27 | 华星创业 | 2024-03-06 三 | 8.21 | 8.29 | 8.37 | 8.44 | 8.18 | 0.97% | 1.70% | 73747 | 6148万 | 36.3 | 42.59 | -283.71 | | 28 | 华星创业 | 2024-03-05 二 | 8.40 | 8.43 | 8.29 | 8.57 | 8.22 | -1.66% | 2.10% | 91124 | 7649万 | 35.95 | 42.18 | -281 | | 29 | 华星创业 | 2024-03-04 一 | 8.49 | 8.37 | 8.43 | 8.55 | 8.21 | 0.72% | 1.88% | 81600 | 6847万 | 36.56 | 42.89 | -285.74 | | 30 | 华星创业 | 2024-03-01 五 | 8.28 | 8.20 | 8.37 | 8.55 | 8.23 | 2.07% | 2.01% | 86989 | 7259万 | 36.3 | 42.59 | -283.71 | | 31 | 华星创业 | 2024-02-29 四 | 7.91 | 7.95 | 8.20 | 8.28 | 7.78 | 3.14% | 2.34% | 101639 | 8246万 | 35.56 | 41.72 | -277.95 | | 32 | 华星创业 | 2024-02-28 三 | 8.60 | 8.49 | 7.95 | 8.88 | 7.93 | -6.36% | 3.88% | 168093 | 14171万 | 34.48 | 40.45 | -269.47 | | 33 | 华星创业 | 2024-02-27 二 | 8.26 | 8.24 | 8.49 | 8.49 | 8.13 | 3.03% | 2.80% | 121227 | 10134万 | 36.82 | 43.2 | -287.78 | | 34 | 华星创业 | 2024-02-26 一 | 8.29 | 8.37 | 8.24 | 8.47 | 8.10 | -1.55% | 3.00% | 130168 | 10816万 | 35.73 | 41.92 | -279.3 | | 35 | 华星创业 | 2024-02-23 五 | 7.85 | 7.86 | 8.37 | 8.53 | 7.85 | 6.49% | 3.73% | 161947 | 13401万 | 36.3 | 42.59 | -283.71 | | 36 | 华星创业 | 2024-02-22 四 | 7.47 | 7.52 | 7.86 | 7.91 | 7.47 | 4.52% | 2.54% | 110335 | 8564万 | 34.09 | 39.99 | -266.42 | | 37 | 华星创业 | 2024-02-21 三 | 7.28 | 7.30 | 7.52 | 7.93 | 7.20 | 3.01% | 3.25% | 140889 | 10769万 | 32.61 | 38.26 | -254.9 | | 38 | 华星创业 | 2024-02-20 二 | 7.24 | 7.16 | 7.30 | 7.37 | 6.91 | 1.96% | 2.77% | 120010 | 8665万 | 31.66 | 37.14 | -247.44 | | 39 | 华星创业 | 2024-02-19 一 | 6.66 | 6.35 | 7.16 | 7.32 | 6.66 | 12.76% | 3.99% | 173143 | 12274万 | 31.05 | 36.43 | -242.7 | | 40 | 华星创业 | 2024-02-08 四 | 5.78 | 5.75 | 6.35 | 6.37 | 5.42 | 10.43% | 3.75% | 162496 | 9655万 | 27.54 | 32.31 | -215.24 | | 41 | 华星创业 | 2024-02-07 三 | 6.19 | 6.21 | 5.75 | 6.21 | 5.60 | -7.41% | 3.88% | 168384 | 9987万 | 24.94 | 29.26 | -194.9 | | 42 | 华星创业 | 2024-02-06 二 | 6.00 | 6.10 | 6.21 | 6.40 | 5.45 | 1.80% | 3.58% | 155307 | 9224万 | 26.93 | 31.6 | -210.49 | | 43 | 华星创业 | 2024-02-05 一 | 6.80 | 6.90 | 6.10 | 6.90 | 6.02 | -11.59% | 3.61% | 156616 | 9785万 | 26.45 | 31.04 | -206.77 | | 44 | 华星创业 | 2024-02-02 五 | 7.37 | 7.22 | 6.90 | 7.45 | 6.55 | -4.43% | 2.72% | 117743 | 8214万 | 29.92 | 35.11 | -233.88 | | 45 | 华星创业 | 2024-02-01 四 | 7.28 | 7.33 | 7.22 | 7.43 | 7.09 | -1.50% | 1.83% | 79547 | 5779万 | 31.31 | 36.73 | -244.73 | | 46 | 华星创业 | 2024-01-31 三 | 7.70 | 7.78 | 7.33 | 7.93 | 7.32 | -5.78% | 2.03% | 87825 | 6671万 | 31.79 | 37.29 | -248.46 | | 47 | 华星创业 | 2024-01-30 二 | 7.90 | 7.99 | 7.78 | 8.08 | 7.77 | -2.63% | 0.99% | 42745 | 3378万 | 33.74 | 39.58 | -263.71 | | 48 | 华星创业 | 2024-01-29 一 | 8.40 | 8.49 | 7.99 | 8.49 | 7.95 | -5.89% | 1.33% | 57582 | 4680万 | 34.65 | 40.65 | -270.83 | | 49 | 华星创业 | 2024-01-26 五 | 8.62 | 8.68 | 8.49 | 8.74 | 8.47 | -2.19% | 1.16% | 50281 | 4312万 | 36.82 | 43.2 | -287.78 | | 50 | 华星创业 | 2024-01-25 四 | 8.32 | 8.26 | 8.68 | 8.71 | 8.15 | 5.08% | 1.87% | 81293 | 6936万 | 37.64 | 44.16 | -294.22 | | 51 | 华星创业 | 2024-01-24 三 | 8.16 | 8.15 | 8.26 | 8.35 | 7.95 | 1.35% | 1.49% | 64403 | 5236万 | 35.82 | 42.03 | -279.98 | | 52 | 华星创业 | 2024-01-23 二 | 7.95 | 7.95 | 8.15 | 8.25 | 7.93 | 2.52% | 1.82% | 78759 | 6377万 | 35.34 | 41.47 | -276.25 | | 53 | 华星创业 | 2024-01-22 一 | 8.58 | 8.54 | 7.95 | 8.66 | 7.86 | -6.91% | 1.91% | 82669 | 6797万 | 34.48 | 40.45 | -269.47 | | 54 | 华星创业 | 2024-01-19 五 | 8.66 | 8.66 | 8.54 | 8.84 | 8.54 | -1.39% | 1.46% | 63272 | 5491万 | 37.04 | 43.45 | -289.47 | | 55 | 华星创业 | 2024-01-18 四 | 8.61 | 8.64 | 8.66 | 8.68 | 8.28 | 0.23% | 2.35% | 101773 | 8601万 | 37.56 | 44.06 | -293.54 | | 56 | 华星创业 | 2024-01-17 三 | 8.97 | 8.94 | 8.64 | 8.97 | 8.63 | -3.36% | 1.18% | 51349 | 4510万 | 37.47 | 43.96 | -292.86 | | 57 | 华星创业 | 2024-01-16 二 | 9.03 | 9.06 | 8.94 | 9.08 | 8.84 | -1.32% | 1.14% | 49614 | 4435万 | 38.77 | 45.49 | -303.03 | | 58 | 华星创业 | 2024-01-15 一 | 9.16 | 9.14 | 9.06 | 9.20 | 9.03 | -0.88% | 1.04% | 44923 | 4092万 | 39.29 | 46.1 | -307.1 | | 59 | 华星创业 | 2024-01-12 五 | 9.24 | 9.26 | 9.14 | 9.29 | 9.02 | -1.30% | 1.60% | 69285 | 6328万 | 39.64 | 46.5 | -309.81 | | 60 | 华星创业 | 2024-01-11 四 | 8.87 | 8.87 | 9.26 | 9.26 | 8.80 | 4.40% | 1.88% | 81367 | 7424万 | 40.16 | 47.11 | -313.88 | | 61 | 华星创业 | 2024-01-10 三 | 9.11 | 9.11 | 8.87 | 9.15 | 8.81 | -2.63% | 1.08% | 46890 | 4179万 | 38.47 | 45.13 | -300.66 | | 62 | 华星创业 | 2024-01-09 二 | 8.91 | 8.91 | 9.11 | 9.20 | 8.91 | 2.24% | 1.93% | 83665 | 7593万 | 39.51 | 46.35 | -308.79 | | 63 | 华星创业 | 2024-01-08 一 | 9.03 | 9.03 | 8.91 | 9.11 | 8.90 | -1.33% | 1.31% | 56832 | 5106万 | 38.64 | 45.33 | -302.01 | | 64 | 华星创业 | 2024-01-05 五 | 9.47 | 9.42 | 9.03 | 9.47 | 8.96 | -4.14% | 3.00% | 130229 | 11843万 | 39.16 | 45.94 | -306.08 | | 65 | 华星创业 | 2024-01-04 四 | 9.46 | 9.44 | 9.42 | 9.50 | 9.20 | -0.21% | 2.91% | 126300 | 11817万 | 40.85 | 47.93 | -319.3 | | 66 | 华星创业 | 2024-01-03 三 | 9.59 | 9.63 | 9.44 | 10.10 | 9.32 | -1.97% | 3.67% | 159226 | 15302万 | 40.94 | 48.03 | -319.98 | | 67 | 华星创业 | 2024-01-02 二 | 9.66 | 9.59 | 9.63 | 9.73 | 9.47 | 0.42% | 1.35% | 58492 | 5608万 | 41.76 | 49 | -326.42 | | 68 | 华星创业 | 2023-12-29 五 | 9.21 | 9.20 | 9.59 | 9.62 | 9.15 | 4.24% | 2.06% | 89370 | 8458万 | 41.59 | 48.79 | -325.06 | | 69 | 华星创业 | 2023-12-28 四 | 9.05 | 9.06 | 9.20 | 9.25 | 8.92 | 1.55% | 1.40% | 60735 | 5544万 | 39.9 | 46.81 | -311.84 | | 70 | 华星创业 | 2023-12-27 三 | 9.00 | 9.00 | 9.06 | 9.17 | 8.98 | 0.67% | 1.07% | 46593 | 4209万 | 39.29 | 46.1 | -307.1 | | 71 | 华星创业 | 2023-12-26 二 | 9.23 | 9.18 | 9.00 | 9.25 | 8.96 | -1.96% | 1.23% | 53323 | 4814万 | 39.03 | 45.79 | -305.06 | | 72 | 华星创业 | 2023-12-25 一 | 9.20 | 9.19 | 9.18 | 9.38 | 9.11 | -0.11% | 0.99% | 42747 | 3939万 | 39.81 | 46.71 | -311.17 | | 73 | 华星创业 | 2023-12-22 五 | 9.58 | 9.58 | 9.19 | 9.65 | 9.16 | -4.07% | 1.86% | 80465 | 7514万 | 39.85 | 46.76 | -311.5 | | 74 | 华星创业 | 2023-12-21 四 | 9.47 | 9.47 | 9.58 | 9.63 | 9.28 | 1.16% | 1.91% | 82747 | 7835万 | 41.55 | 48.74 | -324.72 | | 75 | 华星创业 | 2023-12-20 三 | 9.62 | 9.57 | 9.47 | 9.65 | 9.41 | -1.04% | 1.56% | 67668 | 6439万 | 41.07 | 48.18 | -321 | | 76 | 华星创业 | 2023-12-19 二 | 9.47 | 9.44 | 9.57 | 9.68 | 9.41 | 1.38% | 1.99% | 86309 | 8253万 | 41.5 | 48.69 | -324.38 | | 77 | 华星创业 | 2023-12-18 一 | 9.56 | 9.61 | 9.44 | 9.59 | 9.40 | -1.77% | 1.63% | 70826 | 6705万 | 40.94 | 48.03 | -319.98 | | 78 | 华星创业 | 2023-12-15 五 | 9.68 | 9.67 | 9.61 | 9.79 | 9.51 | -0.62% | 1.39% | 60301 | 5801万 | 41.68 | 48.89 | -325.74 | | 79 | 华星创业 | 2023-12-14 四 | 9.80 | 9.78 | 9.67 | 9.92 | 9.65 | -1.12% | 1.58% | 68610 | 6689万 | 41.94 | 49.2 | -327.77 | | 80 | 华星创业 | 2023-12-13 三 | 9.91 | 9.93 | 9.78 | 9.96 | 9.76 | -1.51% | 1.62% | 70391 | 6928万 | 42.41 | 49.76 | -331.5 | | 81 | 华星创业 | 2023-12-12 二 | 9.95 | 9.95 | 9.93 | 10.19 | 9.89 | -0.20% | 2.40% | 103948 | 10410万 | 43.06 | 50.52 | -336.59 | | 82 | 华星创业 | 2023-12-11 一 | 9.90 | 9.97 | 9.95 | 10.04 | 9.81 | -0.20% | 2.04% | 88334 | 8771万 | 43.15 | 50.62 | -337.27 | | 83 | 华星创业 | 2023-12-08 五 | 10.02 | 10.00 | 9.97 | 10.25 | 9.90 | -0.30% | 1.82% | 79039 | 7927万 | 43.24 | 50.73 | -337.94 | | 84 | 华星创业 | 2023-12-07 四 | 10.05 | 9.99 | 10.00 | 10.11 | 9.97 | 0.10% | 1.48% | 63970 | 6417万 | 43.37 | 50.88 | -338.96 | | 85 | 华星创业 | 2023-12-06 三 | 10.06 | 10.09 | 9.99 | 10.16 | 9.91 | -0.99% | 1.93% | 83767 | 8396万 | 43.32 | 50.83 | -338.62 | | 86 | 华星创业 | 2023-12-05 二 | 10.41 | 10.36 | 10.09 | 10.42 | 10.09 | -2.61% | 1.96% | 84792 | 8628万 | 43.76 | 51.34 | -342.01 | | 87 | 华星创业 | 2023-12-04 一 | 10.47 | 10.52 | 10.36 | 10.73 | 10.36 | -1.52% | 2.58% | 112066 | 11808万 | 44.93 | 52.71 | -351.16 | | 88 | 华星创业 | 2023-12-01 五 | 10.24 | 10.24 | 10.52 | 10.56 | 10.15 | 2.73% | 2.55% | 110386 | 11470万 | 45.62 | 53.53 | -356.59 | | 89 | 华星创业 | 2023-11-30 四 | 10.31 | 10.33 | 10.24 | 10.42 | 10.11 | -0.87% | 2.11% | 91662 | 9377万 | 44.41 | 52.1 | -347.1 | | 90 | 华星创业 | 2023-11-29 三 | 10.32 | 10.28 | 10.33 | 10.50 | 10.26 | 0.49% | 2.07% | 89804 | 9323万 | 44.8 | 52.56 | -350.15 | | 91 | 华星创业 | 2023-11-28 二 | 10.39 | 10.37 | 10.28 | 10.44 | 10.20 | -0.87% | 1.93% | 83484 | 8578万 | 44.58 | 52.3 | -348.45 | | 92 | 华星创业 | 2023-11-24 五 | 10.40 | 10.37 | 10.34 | 10.41 | 10.12 | -0.29% | 2.91% | 126244 | 12943万 | 44.84 | 52.61 | -350.48 | | 93 | 华星创业 | 2023-11-23 四 | 10.55 | 10.55 | 10.37 | 10.55 | 10.34 | -1.71% | 2.76% | 119664 | 12444万 | 44.97 | 52.76 | -351.5 | | 94 | 华星创业 | 2023-11-22 三 | 10.61 | 10.63 | 10.55 | 10.76 | 10.50 | -0.75% | 2.54% | 110077 | 11668万 | 45.75 | 53.68 | -357.6 | | 95 | 华星创业 | 2023-11-21 二 | 10.80 | 10.83 | 10.63 | 10.84 | 10.56 | -1.85% | 3.88% | 168099 | 17937万 | 46.1 | 54.08 | -360.31 | | 96 | 华星创业 | 2023-11-20 一 | 10.96 | 10.95 | 10.83 | 10.96 | 10.66 | -1.10% | 3.59% | 155877 | 16786万 | 46.97 | 55.1 | -367.09 | | 97 | 华星创业 | 2023-11-17 五 | 10.83 | 10.88 | 10.95 | 10.98 | 10.73 | 0.64% | 3.26% | 141282 | 15333万 | 47.49 | 55.71 | -371.16 | | 98 | 华星创业 | 2023-11-16 四 | 11.20 | 11.16 | 10.88 | 11.27 | 10.85 | -2.51% | 5.71% | 247778 | 27192万 | 47.18 | 55.36 | -368.79 | | 99 | 华星创业 | 2023-11-15 三 | 10.58 | 10.54 | 11.16 | 11.47 | 10.49 | 5.88% | 10.60% | 459565 | 50687万 | 48.4 | 56.78 | -378.28 | | 100 | 华星创业 | 2023-11-14 二 | 10.18 | 10.16 | 10.54 | 10.64 | 10.00 | 3.74% | 7.78% | 337581 | 34717万 | 45.71 | 53.63 | -357.26 | | 101 | 华星创业 | 2023-11-13 一 | 10.20 | 10.11 | 10.16 | 10.35 | 10.08 | 0.49% | 4.08% | 177020 | 18033万 | 44.06 | 51.69 | -344.38 | | 102 | 华星创业 | 2023-11-10 五 | 9.98 | 10.06 | 10.11 | 10.14 | 9.95 | 0.50% | 3.42% | 148102 | 14906万 | 43.84 | 51.44 | -342.69 | | 103 | 华星创业 | 2023-11-09 四 | 10.30 | 10.16 | 10.06 | 10.32 | 9.88 | -0.98% | 5.98% | 259338 | 26104万 | 43.63 | 51.18 | -340.99 | | 104 | 华星创业 | 2023-11-08 三 | 10.05 | 10.02 | 10.16 | 10.30 | 9.87 | 1.40% | 8.72% | 377995 | 38164万 | 44.06 | 51.69 | -344.38 | | 105 | 华星创业 | 2023-11-07 二 | 9.46 | 9.46 | 10.02 | 10.35 | 9.46 | 5.92% | 11.06% | 479771 | 47621万 | 43.45 | 50.98 | -339.64 | | 106 | 华星创业 | 2023-11-06 一 | 8.96 | 8.94 | 9.46 | 9.48 | 8.94 | 5.82% | 7.76% | 336422 | 31313万 | 41.03 | 48.13 | -320.66 | | 107 | 华星创业 | 2023-11-03 五 | 8.95 | 8.89 | 8.94 | 9.03 | 8.89 | 0.56% | 4.08% | 176768 | 15834万 | 38.77 | 45.49 | -303.03 | | 108 | 华星创业 | 2023-11-02 四 | 9.03 | 9.12 | 8.89 | 9.18 | 8.88 | -2.52% | 5.18% | 224601 | 20221万 | 38.55 | 45.23 | -301.34 | | 109 | 华星创业 | 2023-11-01 三 | 9.04 | 9.04 | 9.12 | 9.37 | 9.03 | 0.88% | 4.88% | 211780 | 19460万 | 39.55 | 46.4 | -309.13 | | 110 | 华星创业 | 2023-10-31 二 | 9.30 | 9.35 | 9.04 | 9.32 | 9.00 | -3.32% | 6.66% | 288709 | 26320万 | 39.2 | 45.99 | -306.42 | | 111 | 华星创业 | 2023-10-30 一 | 9.00 | 9.13 | 9.35 | 9.47 | 8.95 | 2.41% | 8.98% | 389366 | 36207万 | 40.55 | 47.57 | -316.93 | | 112 | 华星创业 | 2023-10-27 五 | 9.30 | 9.39 | 9.13 | 9.38 | 9.06 | -2.77% | 9.29% | 402808 | 36998万 | 39.59 | 46.45 | -309.47 | | 113 | 华星创业 | 2023-10-26 四 | 9.70 | 9.83 | 9.39 | 9.79 | 8.70 | -4.48% | 16.92% | 733845 | 67796万 | 40.72 | 47.78 | -318.28 | | 114 | 华星创业 | 2023-10-25 三 | 10.00 | 10.30 | 9.83 | 10.16 | 9.40 | -4.56% | 15.95% | 691682 | 68071万 | 42.63 | 50.01 | -333.2 | | 115 | 华星创业 | 2023-10-24 二 | 12.32 | 12.88 | 10.30 | 12.32 | 10.30 | -20.03% | 23.18% | 1005269 | 105793万 | 44.67 | 52.41 | -349.13 | | 116 | 华星创业 | 2023-10-23 一 | 16.70 | 16.10 | 12.88 | 16.75 | 12.88 | -20.00% | 12.11% | 525339 | 72122万 | 55.86 | 65.53 | -1005.57 | | 117 | 华星创业 | 2023-10-20 五 | 17.02 | 17.06 | 16.10 | 17.24 | 16.02 | -5.63% | 6.69% | 290209 | 47284万 | 69.82 | 81.92 | -1256.96 | | 118 | 华星创业 | 2023-10-19 四 | 17.35 | 17.21 | 17.06 | 17.83 | 16.88 | -0.87% | 6.53% | 283219 | 48953万 | 73.98 | 86.8 | -1331.91 | | 119 | 华星创业 | 2023-10-18 三 | 18.01 | 18.04 | 17.21 | 18.15 | 16.21 | -4.60% | 7.94% | 344401 | 59315万 | 74.64 | 87.56 | -1343.62 | | 120 | 华星创业 | 2023-10-17 二 | 17.94 | 18.36 | 18.04 | 18.27 | 17.80 | -1.74% | 3.80% | 164907 | 29671万 | 78.23 | 91.79 | -1408.42 | | 121 | 华星创业 | 2023-10-16 一 | 16.82 | 16.75 | 18.36 | 18.37 | 16.80 | 9.61% | 7.30% | 316668 | 57076万 | 79.62 | 93.41 | -1433.4 | | 122 | 华星创业 | 2023-10-13 五 | 16.08 | 15.84 | 16.75 | 16.99 | 15.92 | 5.74% | 5.56% | 241158 | 39915万 | 72.64 | 85.22 | -1307.7 | | 123 | 华星创业 | 2023-10-12 四 | 15.76 | 15.67 | 15.84 | 16.18 | 15.62 | 1.08% | 3.14% | 136320 | 21621万 | 68.69 | 80.59 | -1236.66 | | 124 | 华星创业 | 2023-10-11 三 | 15.90 | 15.95 | 15.67 | 15.94 | 15.24 | -1.76% | 3.48% | 150868 | 23604万 | 67.96 | 79.73 | -1223.39 | | 125 | 华星创业 | 2023-10-10 二 | 15.95 | 15.91 | 15.95 | 16.28 | 15.73 | 0.25% | 4.61% | 199865 | 31878万 | 69.17 | 81.15 | -1245.25 | | 126 | 华星创业 | 2023-10-09 一 | 14.42 | 14.42 | 15.91 | 16.24 | 14.42 | 10.33% | 8.58% | 372282 | 58550万 | 69 | 80.95 | -1242.12 | | 127 | 华星创业 | 2023-09-28 四 | 13.51 | 13.63 | 14.42 | 14.48 | 13.51 | 5.80% | 5.07% | 219956 | 31101万 | 62.54 | 73.37 | -1125.8 | | 128 | 华星创业 | 2023-09-27 三 | 13.30 | 13.18 | 13.63 | 13.70 | 13.08 | 3.41% | 2.84% | 123088 | 16537万 | 59.11 | 69.35 | -1064.12 | | 129 | 华星创业 | 2023-09-26 二 | 12.89 | 12.89 | 13.18 | 13.65 | 12.80 | 2.25% | 2.69% | 116792 | 15477万 | 57.16 | 67.06 | -1028.99 | | 130 | 华星创业 | 2023-09-25 一 | 13.02 | 13.05 | 12.89 | 13.37 | 12.89 | -1.23% | 1.35% | 58352 | 7607万 | 55.9 | 65.58 | -1006.35 | | 131 | 华星创业 | 2023-09-22 五 | 12.98 | 12.98 | 13.05 | 13.14 | 12.92 | 0.54% | 1.10% | 47539 | 6189万 | 56.59 | 66.4 | -1018.84 | | 132 | 华星创业 | 2023-09-21 四 | 12.63 | 12.63 | 12.98 | 13.09 | 12.57 | 2.77% | 1.39% | 60133 | 7771万 | 56.29 | 66.04 | -1013.37 | | 133 | 华星创业 | 2023-09-20 三 | 12.71 | 12.78 | 12.63 | 12.90 | 12.61 | -1.17% | 0.62% | 26782 | 3403万 | 54.77 | 64.26 | -986.05 | | 134 | 华星创业 | 2023-09-19 二 | 12.69 | 12.76 | 12.78 | 12.99 | 12.61 | 0.16% | 0.86% | 37461 | 4784万 | 55.42 | 65.02 | -997.76 | | 135 | 华星创业 | 2023-09-18 一 | 12.93 | 12.97 | 12.76 | 13.02 | 12.69 | -1.62% | 0.79% | 34164 | 4385万 | 55.34 | 64.92 | -996.2 | | 136 | 华星创业 | 2023-09-15 五 | 12.96 | 12.95 | 12.97 | 13.14 | 12.86 | 0.15% | 0.54% | 23445 | 3039万 | 56.25 | 65.99 | -1012.59 | | 137 | 华星创业 | 2023-09-14 四 | 13.00 | 13.04 | 12.95 | 13.19 | 12.87 | -0.69% | 0.96% | 41688 | 5419万 | 56.16 | 65.89 | -1011.03 | | 138 | 华星创业 | 2023-09-13 三 | 13.30 | 13.25 | 13.04 | 13.33 | 12.93 | -1.58% | 0.95% | 41002 | 5352万 | 56.55 | 66.35 | -1018.06 | | 139 | 华星创业 | 2023-09-12 二 | 13.58 | 13.52 | 13.25 | 13.59 | 13.16 | -2.00% | 1.41% | 61088 | 8121万 | 57.46 | 67.42 | -1034.45 | | 140 | 华星创业 | 2023-09-11 一 | 12.98 | 12.89 | 13.52 | 13.68 | 12.93 | 4.89% | 3.50% | 151596 | 20288万 | 58.63 | 68.79 | -1055.53 | | 141 | 华星创业 | 2023-09-08 五 | 12.78 | 12.86 | 12.89 | 12.99 | 12.68 | 0.23% | 1.03% | 44724 | 5741万 | 55.9 | 65.58 | -1006.35 | | 142 | 华星创业 | 2023-09-07 四 | 13.00 | 12.90 | 12.86 | 13.22 | 12.83 | -0.31% | 1.78% | 77186 | 10057万 | 55.77 | 65.43 | -1004.01 | | 143 | 华星创业 | 2023-09-06 三 | 12.70 | 12.71 | 12.90 | 12.94 | 12.50 | 1.49% | 1.09% | 47275 | 6041万 | 55.94 | 65.63 | -1007.13 | | 144 | 华星创业 | 2023-09-05 二 | 13.00 | 12.92 | 12.71 | 13.00 | 12.43 | -1.63% | 2.74% | 118942 | 15076万 | 55.12 | 64.67 | -992.29 | | 145 | 华星创业 | 2023-09-04 一 | 13.32 | 13.38 | 12.92 | 13.45 | 12.68 | -3.44% | 2.46% | 106616 | 13798万 | 56.03 | 65.74 | -1008.69 | | 146 | 华星创业 | 2023-09-01 五 | 13.31 | 13.30 | 13.38 | 14.29 | 13.20 | 0.60% | 4.28% | 185576 | 25379万 | 58.03 | 68.08 | -1044.6 | | 147 | 华星创业 | 2023-08-31 四 | 12.97 | 13.08 | 13.30 | 13.39 | 12.97 | 1.68% | 1.60% | 69415 | 9178万 | 57.68 | 67.67 | -1038.36 | | 148 | 华星创业 | 2023-08-30 三 | 13.13 | 13.17 | 13.08 | 13.30 | 12.95 | -0.68% | 1.58% | 68393 | 8981万 | 56.72 | 66.55 | -1021.18 | | 149 | 华星创业 | 2023-08-29 二 | 12.99 | 12.94 | 13.17 | 13.26 | 12.58 | 1.78% | 1.94% | 84250 | 10937万 | 57.11 | 67.01 | 663.79 | | 150 | 华星创业 | 2023-08-28 一 | 13.60 | 12.89 | 12.94 | 13.68 | 12.92 | 0.39% | 2.37% | 102962 | 13680万 | 56.12 | 65.84 | 652.2 | | 151 | 华星创业 | 2023-08-25 五 | 12.70 | 12.90 | 12.89 | 13.24 | 12.52 | -0.08% | 2.01% | 87220 | 11178万 | 55.9 | 65.58 | 649.68 | | 152 | 华星创业 | 2023-08-23 三 | 13.51 | 13.52 | 13.04 | 13.69 | 12.93 | -3.55% | 1.89% | 82004 | 10904万 | 56.55 | 66.35 | 657.24 | | 153 | 华星创业 | 2023-08-22 二 | 12.89 | 12.80 | 13.52 | 13.53 | 12.89 | 5.63% | 2.82% | 122183 | 16223万 | 58.63 | 68.79 | 681.43 |
|
行情刷新 | 流通股东
 |
