| 股票名称 | 代码 300035 | 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 | 中科电气 | 2024-04-25 四 | 8.76 | 8.80 | 9.07 | 9.12 | 8.73 | 3.07% | 1.59% | 99502 | 8962万 | 56.61 | 65.6 | -55.5 | 2 | 中科电气 | 2024-04-24 三 | 8.84 | 8.82 | 8.80 | 8.93 | 8.67 | -0.23% | 1.54% | 95854 | 8412万 | 54.93 | 63.65 | -53.84 | 3 | 中科电气 | 2024-04-23 二 | 8.96 | 9.06 | 8.82 | 9.33 | 8.81 | -2.65% | 1.37% | 85267 | 7632万 | 55.05 | 63.8 | -53.97 | 4 | 中科电气 | 2024-04-22 一 | 8.58 | 8.71 | 9.06 | 9.13 | 8.47 | 4.02% | 2.42% | 150931 | 13511万 | 56.55 | 65.53 | -55.43 | 5 | 中科电气 | 2024-04-19 五 | 8.89 | 8.88 | 8.71 | 8.89 | 8.52 | -1.91% | 1.56% | 97251 | 8427万 | 54.36 | 63 | -53.29 | 6 | 中科电气 | 2024-04-18 四 | 8.95 | 8.93 | 8.88 | 9.05 | 8.60 | -0.56% | 1.61% | 100266 | 8886万 | 55.43 | 64.23 | -54.33 | 7 | 中科电气 | 2024-04-17 三 | 8.75 | 8.62 | 8.93 | 9.00 | 8.73 | 3.60% | 1.82% | 113316 | 10085万 | 55.74 | 64.59 | -54.64 | 8 | 中科电气 | 2024-04-16 二 | 9.49 | 9.33 | 8.62 | 9.49 | 8.61 | -7.61% | 2.48% | 154498 | 13683万 | 53.8 | 62.35 | -52.74 | 9 | 中科电气 | 2024-04-15 一 | 9.71 | 9.72 | 9.33 | 9.89 | 9.18 | -4.01% | 2.24% | 139863 | 13241万 | 58.23 | 67.48 | -57.09 | 10 | 中科电气 | 2024-04-12 五 | 10.03 | 10.11 | 9.72 | 10.12 | 9.70 | -3.86% | 2.62% | 163432 | 16163万 | 60.67 | 70.31 | -59.47 | 11 | 中科电气 | 2024-04-11 四 | 10.22 | 10.35 | 10.11 | 10.46 | 10.06 | -2.32% | 2.27% | 141457 | 14451万 | 63.1 | 73.13 | -61.86 | 12 | 中科电气 | 2024-04-10 三 | 10.23 | 10.28 | 10.35 | 10.65 | 10.08 | 0.68% | 4.32% | 269658 | 28082万 | 64.6 | 74.86 | -63.33 | 13 | 中科电气 | 2024-04-09 二 | 9.83 | 9.92 | 10.28 | 10.43 | 9.83 | 3.63% | 2.79% | 173892 | 17798万 | 64.16 | 74.36 | -62.9 | 14 | 中科电气 | 2024-04-08 一 | 10.33 | 10.25 | 9.92 | 10.50 | 9.91 | -3.22% | 3.66% | 228415 | 23138万 | 61.92 | 71.75 | -60.7 | 15 | 中科电气 | 2024-04-03 三 | 9.80 | 9.80 | 10.25 | 10.61 | 9.80 | 4.59% | 6.11% | 381486 | 39134万 | 63.98 | 74.14 | -62.71 | 16 | 中科电气 | 2024-04-02 二 | 9.35 | 9.33 | 9.80 | 10.05 | 9.25 | 5.04% | 4.48% | 279357 | 27063万 | 61.17 | 70.88 | -59.96 | 17 | 中科电气 | 2024-04-01 一 | 8.99 | 8.95 | 9.33 | 9.38 | 8.99 | 4.25% | 1.43% | 88980 | 8231万 | 58.23 | 67.48 | -57.09 | 18 | 中科电气 | 2024-03-29 五 | 8.90 | 8.91 | 8.95 | 9.11 | 8.88 | 0.45% | 0.72% | 44866 | 4024万 | 55.86 | 64.74 | -54.76 | 19 | 中科电气 | 2024-03-28 四 | 8.80 | 8.75 | 8.91 | 9.03 | 8.75 | 1.83% | 1.06% | 66110 | 5898万 | 55.61 | 64.45 | -54.52 | 20 | 中科电气 | 2024-03-27 三 | 9.20 | 9.22 | 8.75 | 9.25 | 8.75 | -5.10% | 1.41% | 87862 | 7886万 | 54.61 | 63.29 | -53.54 | 21 | 中科电气 | 2024-03-26 二 | 9.04 | 8.98 | 9.22 | 9.27 | 8.91 | 2.67% | 1.57% | 98214 | 8950万 | 57.55 | 66.69 | -56.41 | 22 | 中科电气 | 2024-03-25 一 | 9.26 | 9.31 | 8.98 | 9.35 | 8.97 | -3.54% | 1.38% | 86385 | 7900万 | 56.05 | 64.95 | -54.94 | 23 | 中科电气 | 2024-03-22 五 | 9.53 | 9.49 | 9.31 | 9.54 | 9.27 | -1.90% | 1.22% | 76195 | 7136万 | 58.11 | 67.34 | -56.96 | 24 | 中科电气 | 2024-03-21 四 | 9.66 | 9.64 | 9.49 | 9.69 | 9.44 | -1.56% | 1.08% | 67121 | 6408万 | 59.23 | 68.64 | -58.06 | 25 | 中科电气 | 2024-03-20 三 | 9.50 | 9.49 | 9.64 | 9.73 | 9.47 | 1.58% | 1.47% | 91631 | 8801万 | 60.17 | 69.73 | -58.98 | 26 | 中科电气 | 2024-03-19 二 | 9.50 | 9.50 | 9.49 | 9.57 | 9.44 | -0.11% | 1.22% | 76279 | 7248万 | 59.23 | 68.64 | -58.06 | 27 | 中科电气 | 2024-03-18 一 | 9.38 | 9.31 | 9.50 | 9.50 | 9.28 | 2.04% | 1.56% | 97252 | 9168万 | 59.3 | 68.71 | -58.13 | 28 | 中科电气 | 2024-03-15 五 | 9.16 | 9.21 | 9.31 | 9.33 | 9.12 | 1.09% | 1.03% | 64051 | 5907万 | 58.11 | 67.34 | -56.96 | 29 | 中科电气 | 2024-03-14 四 | 9.29 | 9.33 | 9.21 | 9.41 | 9.12 | -1.29% | 1.25% | 77732 | 7190万 | 57.49 | 66.62 | -56.35 | 30 | 中科电气 | 2024-03-08 五 | 8.84 | 8.84 | 8.82 | 8.92 | 8.74 | -0.23% | 0.86% | 53424 | 4715万 | 55.05 | 63.8 | -53.97 | 31 | 中科电气 | 2024-03-07 四 | 8.99 | 8.99 | 8.84 | 9.05 | 8.82 | -1.67% | 1.16% | 72665 | 6482万 | 55.18 | 63.94 | -54.09 | 32 | 中科电气 | 2024-03-06 三 | 8.93 | 8.98 | 8.99 | 9.13 | 8.80 | 0.11% | 1.27% | 79145 | 7081万 | 56.11 | 65.03 | -55.01 | 33 | 中科电气 | 2024-03-05 二 | 8.94 | 8.98 | 8.98 | 9.03 | 8.79 | 0.00% | 1.46% | 90897 | 8083万 | 56.05 | 64.95 | -54.94 | 34 | 中科电气 | 2024-03-04 一 | 9.02 | 9.01 | 8.98 | 9.13 | 8.86 | -0.33% | 1.34% | 83684 | 7512万 | 56.05 | 64.95 | -54.94 | 35 | 中科电气 | 2024-03-01 五 | 8.93 | 8.97 | 9.01 | 9.06 | 8.86 | 0.45% | 1.54% | 96172 | 8623万 | 56.24 | 65.17 | -55.13 | 36 | 中科电气 | 2024-02-29 四 | 8.65 | 8.56 | 8.97 | 8.98 | 8.57 | 4.79% | 1.93% | 120735 | 10661万 | 55.99 | 64.88 | -54.88 | 37 | 中科电气 | 2024-02-28 三 | 9.26 | 9.17 | 8.56 | 9.37 | 8.54 | -6.65% | 3.38% | 211073 | 19103万 | 53.43 | 61.92 | -52.37 | 38 | 中科电气 | 2024-02-27 二 | 8.97 | 9.01 | 9.17 | 9.20 | 8.88 | 1.78% | 1.76% | 109945 | 9988万 | 57.24 | 66.33 | -56.11 | 39 | 中科电气 | 2024-02-26 一 | 8.85 | 8.84 | 9.01 | 9.08 | 8.71 | 1.92% | 2.25% | 140544 | 12536万 | 56.24 | 65.17 | -55.13 | 40 | 中科电气 | 2024-02-23 五 | 8.61 | 8.48 | 8.84 | 8.85 | 8.48 | 4.25% | 2.88% | 179553 | 15606万 | 55.18 | 63.94 | -54.09 | 41 | 中科电气 | 2024-02-22 四 | 8.35 | 8.42 | 8.48 | 8.53 | 8.35 | 0.71% | 1.32% | 82148 | 6946万 | 52.93 | 61.34 | -51.89 | 42 | 中科电气 | 2024-02-21 三 | 8.31 | 8.34 | 8.42 | 8.65 | 8.20 | 0.96% | 1.78% | 111240 | 9418万 | 52.55 | 60.9 | -51.52 | 43 | 中科电气 | 2024-02-20 二 | 8.35 | 8.42 | 8.34 | 8.42 | 8.19 | -0.95% | 1.38% | 86408 | 7158万 | 52.06 | 60.32 | -51.03 | 44 | 中科电气 | 2024-02-19 一 | 8.50 | 8.49 | 8.42 | 8.62 | 8.29 | -0.82% | 2.38% | 148425 | 12501万 | 52.55 | 60.9 | -51.52 | 45 | 中科电气 | 2024-02-08 四 | 8.13 | 8.17 | 8.49 | 8.80 | 8.12 | 3.92% | 2.83% | 176352 | 15132万 | 52.99 | 61.41 | -51.95 | 46 | 中科电气 | 2024-02-07 三 | 7.68 | 7.79 | 8.17 | 8.20 | 7.60 | 4.88% | 3.31% | 206752 | 16547万 | 50.99 | 59.09 | -49.99 | 47 | 中科电气 | 2024-02-06 二 | 7.24 | 7.11 | 7.79 | 7.82 | 7.18 | 9.56% | 3.52% | 219729 | 16607万 | 48.62 | 56.35 | -47.66 | 48 | 中科电气 | 2024-02-05 一 | 7.36 | 7.47 | 7.11 | 7.36 | 6.56 | -4.82% | 3.64% | 227236 | 15694万 | 44.38 | 51.43 | -43.5 | 49 | 中科电气 | 2024-02-02 五 | 7.81 | 7.81 | 7.47 | 7.87 | 7.04 | -4.35% | 2.85% | 177635 | 13317万 | 46.62 | 54.03 | -45.71 | 50 | 中科电气 | 2024-02-01 四 | 7.99 | 8.06 | 7.81 | 8.07 | 7.75 | -3.10% | 2.03% | 126654 | 9957万 | 48.75 | 56.49 | -47.79 | 51 | 中科电气 | 2024-01-31 三 | 8.12 | 8.12 | 8.06 | 8.45 | 7.92 | -0.74% | 2.16% | 135123 | 10990万 | 50.31 | 58.3 | -49.32 | 52 | 中科电气 | 2024-01-30 二 | 8.29 | 8.38 | 8.12 | 8.37 | 7.94 | -3.10% | 1.93% | 120266 | 9794万 | 50.68 | 58.73 | -49.68 | 53 | 中科电气 | 2024-01-29 一 | 8.70 | 8.64 | 8.38 | 8.71 | 8.32 | -3.01% | 1.14% | 71214 | 6037万 | 52.3 | 60.61 | -51.27 | 54 | 中科电气 | 2024-01-26 五 | 8.75 | 8.79 | 8.64 | 8.87 | 8.62 | -1.71% | 1.06% | 66458 | 5820万 | 53.93 | 62.49 | -52.86 | 55 | 中科电气 | 2024-01-25 四 | 8.58 | 8.55 | 8.79 | 8.80 | 8.45 | 2.81% | 1.32% | 82434 | 7146万 | 54.86 | 63.58 | -53.78 | 56 | 中科电气 | 2024-01-24 三 | 8.66 | 8.63 | 8.55 | 8.74 | 8.24 | -0.93% | 1.69% | 105578 | 8954万 | 53.37 | 61.84 | -52.31 | 57 | 中科电气 | 2024-01-23 二 | 8.55 | 8.56 | 8.63 | 8.71 | 8.40 | 0.82% | 1.27% | 79393 | 6816万 | 53.87 | 62.42 | -52.8 | 58 | 中科电气 | 2024-01-22 一 | 9.26 | 9.31 | 8.56 | 9.29 | 8.50 | -8.06% | 2.11% | 131670 | 11676万 | 53.43 | 61.92 | -52.37 | 59 | 中科电气 | 2024-01-19 五 | 9.42 | 9.42 | 9.31 | 9.63 | 9.31 | -1.17% | 1.16% | 72674 | 6877万 | 58.11 | 67.34 | -56.96 | 60 | 中科电气 | 2024-01-18 四 | 9.45 | 9.48 | 9.42 | 9.57 | 9.12 | -0.63% | 1.27% | 79120 | 7387万 | 58.8 | 68.14 | -57.64 | 61 | 中科电气 | 2024-01-17 三 | 9.76 | 9.81 | 9.48 | 9.81 | 9.48 | -3.36% | 1.05% | 65373 | 6289万 | 59.17 | 68.57 | -58 | 62 | 中科电气 | 2024-01-16 二 | 9.81 | 9.85 | 9.81 | 9.98 | 9.66 | -0.41% | 1.08% | 67228 | 6585万 | 61.23 | 70.96 | -60.02 | 63 | 中科电气 | 2024-01-15 一 | 9.98 | 10.03 | 9.85 | 10.03 | 9.80 | -1.79% | 1.14% | 71258 | 7045万 | 61.48 | 71.25 | -60.27 | 64 | 中科电气 | 2024-01-12 五 | 9.95 | 9.97 | 10.03 | 10.24 | 9.90 | 0.60% | 1.44% | 89694 | 9070万 | 62.6 | 72.55 | -61.37 | 65 | 中科电气 | 2024-01-11 四 | 9.64 | 9.69 | 9.97 | 10.06 | 9.63 | 2.89% | 1.65% | 102684 | 10165万 | 62.23 | 72.11 | -61 | 66 | 中科电气 | 2024-01-10 三 | 9.70 | 9.70 | 9.69 | 9.88 | 9.50 | -0.10% | 1.06% | 65867 | 6389万 | 60.48 | 70.09 | -59.29 | 67 | 中科电气 | 2024-01-09 二 | 9.77 | 9.78 | 9.70 | 9.98 | 9.64 | -0.82% | 1.28% | 79633 | 7787万 | 60.54 | 70.16 | -59.35 | 68 | 中科电气 | 2024-01-08 一 | 9.99 | 10.00 | 9.78 | 10.11 | 9.78 | -2.20% | 1.42% | 88519 | 8750万 | 61.04 | 70.74 | -59.84 | 69 | 中科电气 | 2024-01-05 五 | 10.20 | 10.14 | 10.00 | 10.35 | 9.97 | -1.38% | 1.42% | 88414 | 8945万 | 62.42 | 72.33 | -61.19 | 70 | 中科电气 | 2024-01-04 四 | 10.25 | 10.27 | 10.14 | 10.28 | 10.08 | -1.27% | 1.04% | 65187 | 6620万 | 63.29 | 73.34 | -62.04 | 71 | 中科电气 | 2024-01-03 三 | 10.32 | 10.35 | 10.27 | 10.40 | 10.22 | -0.77% | 1.13% | 70766 | 7281万 | 64.1 | 74.28 | -62.84 | 72 | 中科电气 | 2024-01-02 二 | 10.54 | 10.54 | 10.35 | 10.60 | 10.35 | -1.80% | 1.23% | 76750 | 7997万 | 64.6 | 74.86 | -63.33 | 73 | 中科电气 | 2023-12-29 五 | 10.47 | 10.47 | 10.54 | 10.61 | 10.46 | 0.67% | 1.27% | 79498 | 8372万 | 65.79 | 76.24 | -64.49 | 74 | 中科电气 | 2023-12-28 四 | 9.91 | 9.94 | 10.47 | 10.58 | 9.90 | 5.33% | 2.99% | 186809 | 19350万 | 65.35 | 75.73 | -64.06 | 75 | 中科电气 | 2023-12-27 三 | 10.01 | 9.99 | 9.94 | 10.05 | 9.86 | -0.50% | 1.30% | 81111 | 8053万 | 62.04 | 71.9 | -60.82 | 76 | 中科电气 | 2023-12-26 二 | 10.08 | 10.08 | 9.99 | 10.10 | 9.96 | -0.89% | 0.94% | 58543 | 5856万 | 62.35 | 72.26 | -61.12 | 77 | 中科电气 | 2023-12-25 一 | 10.15 | 10.18 | 10.08 | 10.27 | 10.00 | -0.98% | 1.31% | 81722 | 8245万 | 62.92 | 72.91 | -61.67 | 78 | 中科电气 | 2023-12-22 五 | 10.22 | 10.21 | 10.18 | 10.36 | 9.95 | -0.29% | 1.93% | 120387 | 12223万 | 63.54 | 73.63 | -62.29 | 79 | 中科电气 | 2023-12-21 四 | 10.09 | 10.07 | 10.21 | 10.28 | 9.99 | 1.39% | 1.20% | 75043 | 7619万 | 63.73 | 73.85 | -62.47 | 80 | 中科电气 | 2023-12-20 三 | 10.25 | 10.23 | 10.07 | 10.28 | 10.06 | -1.56% | 0.88% | 54689 | 5547万 | 62.85 | 72.84 | -61.61 | 81 | 中科电气 | 2023-12-19 二 | 10.18 | 10.17 | 10.23 | 10.29 | 10.08 | 0.59% | 0.78% | 48676 | 4961万 | 63.85 | 73.99 | -62.59 | 82 | 中科电气 | 2023-12-18 一 | 10.37 | 10.34 | 10.17 | 10.37 | 10.15 | -1.64% | 0.90% | 56096 | 5725万 | 63.48 | 73.56 | -62.23 | 83 | 中科电气 | 2023-12-15 五 | 10.41 | 10.37 | 10.34 | 10.54 | 10.34 | -0.29% | 0.90% | 55909 | 5833万 | 64.54 | 74.79 | -63.27 | 84 | 中科电气 | 2023-12-14 四 | 10.51 | 10.42 | 10.37 | 10.62 | 10.37 | -0.48% | 0.91% | 57044 | 5983万 | 64.73 | 75.01 | -63.45 | 85 | 中科电气 | 2023-12-13 三 | 10.60 | 10.60 | 10.42 | 10.60 | 10.38 | -1.70% | 1.00% | 62502 | 6530万 | 65.04 | 75.37 | -63.76 | 86 | 中科电气 | 2023-12-12 二 | 10.54 | 10.53 | 10.60 | 10.62 | 10.47 | 0.66% | 1.01% | 63008 | 6647万 | 66.16 | 76.67 | -64.86 | 87 | 中科电气 | 2023-12-11 一 | 10.62 | 10.75 | 10.53 | 10.63 | 10.23 | -2.05% | 2.12% | 132474 | 13799万 | 65.72 | 76.16 | -64.43 | 88 | 中科电气 | 2023-12-08 五 | 10.78 | 10.83 | 10.75 | 10.92 | 10.48 | -0.74% | 3.37% | 210632 | 22337万 | 67.1 | 77.76 | -65.77 | 89 | 中科电气 | 2023-12-07 四 | 11.17 | 11.11 | 10.83 | 11.35 | 10.80 | -2.52% | 2.58% | 160858 | 17630万 | 67.6 | 78.33 | -66.26 | 90 | 中科电气 | 2023-12-06 三 | 10.95 | 11.00 | 11.11 | 11.39 | 10.95 | 1.00% | 1.51% | 93985 | 10563万 | 69.34 | 80.36 | -67.98 | 91 | 中科电气 | 2023-12-05 二 | 11.26 | 11.22 | 11.00 | 11.33 | 10.97 | -1.96% | 1.07% | 67096 | 7454万 | 68.66 | 79.56 | -67.3 | 92 | 中科电气 | 2023-12-04 一 | 11.29 | 11.24 | 11.22 | 11.30 | 11.16 | -0.18% | 0.77% | 47862 | 5374万 | 70.03 | 81.16 | -68.65 | 93 | 中科电气 | 2023-12-01 五 | 11.25 | 11.25 | 11.24 | 11.30 | 11.09 | -0.09% | 0.87% | 54254 | 6069万 | 70.16 | 81.3 | -68.77 | 94 | 中科电气 | 2023-11-30 四 | 11.29 | 11.32 | 11.25 | 11.40 | 11.17 | -0.62% | 0.89% | 55244 | 6219万 | 70.22 | 81.37 | -68.83 | 95 | 中科电气 | 2023-11-29 三 | 11.30 | 11.33 | 11.32 | 11.55 | 11.28 | -0.09% | 1.07% | 66836 | 7614万 | 70.66 | 81.88 | -69.26 | 96 | 中科电气 | 2023-11-28 二 | 11.20 | 11.22 | 11.33 | 11.44 | 11.18 | 0.98% | 0.87% | 54256 | 6142万 | 70.72 | 81.95 | -69.32 | 97 | 中科电气 | 2023-11-24 五 | 11.55 | 11.52 | 11.35 | 11.55 | 11.35 | -1.48% | 1.06% | 66359 | 7568万 | 70.84 | 82.1 | -69.45 | 98 | 中科电气 | 2023-11-23 四 | 11.44 | 11.47 | 11.52 | 11.58 | 11.42 | 0.44% | 0.90% | 56276 | 6478万 | 71.9 | 83.33 | -70.49 | 99 | 中科电气 | 2023-11-22 三 | 11.54 | 11.70 | 11.47 | 11.77 | 11.47 | -1.97% | 1.25% | 77886 | 9036万 | 71.59 | 82.96 | -70.18 | 100 | 中科电气 | 2023-11-21 二 | 11.74 | 11.79 | 11.70 | 11.88 | 11.69 | -0.76% | 1.61% | 100519 | 11846万 | 73.03 | 84.63 | -71.59 | 101 | 中科电气 | 2023-11-20 一 | 11.62 | 11.73 | 11.79 | 11.91 | 11.51 | 0.51% | 2.08% | 129870 | 15250万 | 73.59 | 85.28 | -72.14 | 102 | 中科电气 | 2023-11-17 五 | 11.40 | 11.42 | 11.73 | 11.87 | 11.38 | 2.71% | 2.37% | 147942 | 17322万 | 73.21 | 84.84 | -71.77 | 103 | 中科电气 | 2023-11-16 四 | 11.60 | 11.64 | 11.42 | 11.67 | 11.41 | -1.89% | 1.41% | 87839 | 10104万 | 71.28 | 82.6 | -69.87 | 104 | 中科电气 | 2023-11-15 三 | 11.73 | 11.61 | 11.64 | 11.84 | 11.61 | 0.26% | 1.98% | 123296 | 14448万 | 72.65 | 84.19 | -71.22 | 105 | 中科电气 | 2023-11-14 二 | 11.45 | 11.55 | 11.61 | 11.68 | 11.44 | 0.52% | 1.92% | 119898 | 13855万 | 72.47 | 83.98 | -71.04 | 106 | 中科电气 | 2023-11-13 一 | 11.49 | 11.44 | 11.55 | 11.57 | 11.38 | 0.96% | 1.39% | 86699 | 9945万 | 72.09 | 83.54 | -70.67 | 107 | 中科电气 | 2023-11-10 五 | 11.58 | 11.63 | 11.44 | 11.60 | 11.34 | -1.63% | 1.64% | 102422 | 11722万 | 71.4 | 82.75 | -70 | 108 | 中科电气 | 2023-11-09 四 | 11.43 | 11.50 | 11.63 | 11.69 | 11.43 | 1.13% | 2.10% | 130780 | 15128万 | 72.59 | 84.12 | -71.16 | 109 | 中科电气 | 2023-11-08 三 | 11.53 | 11.54 | 11.50 | 11.73 | 11.37 | -0.35% | 2.01% | 125542 | 14426万 | 71.78 | 83.18 | -70.36 | 110 | 中科电气 | 2023-11-07 二 | 11.47 | 11.43 | 11.54 | 11.65 | 11.42 | 0.96% | 3.11% | 194357 | 22407万 | 72.03 | 83.47 | -70.61 | 111 | 中科电气 | 2023-11-06 一 | 10.86 | 10.83 | 11.43 | 11.56 | 10.80 | 5.54% | 3.26% | 203390 | 22955万 | 71.34 | 82.67 | -69.93 | 112 | 中科电气 | 2023-11-03 五 | 10.67 | 10.64 | 10.83 | 10.87 | 10.67 | 1.79% | 1.27% | 78980 | 8533万 | 67.6 | 78.33 | -66.26 | 113 | 中科电气 | 2023-11-02 四 | 10.80 | 10.79 | 10.64 | 10.87 | 10.63 | -1.39% | 0.96% | 59732 | 6393万 | 66.41 | 76.96 | -65.1 | 114 | 中科电气 | 2023-11-01 三 | 10.64 | 10.68 | 10.79 | 10.97 | 10.61 | 1.03% | 1.52% | 95172 | 10271万 | 67.35 | 78.05 | -66.02 | 115 | 中科电气 | 2023-10-31 二 | 10.79 | 10.80 | 10.68 | 10.81 | 10.58 | -1.11% | 1.24% | 77586 | 8266万 | 66.66 | 77.25 | -65.35 | 116 | 中科电气 | 2023-10-30 一 | 10.78 | 10.80 | 10.80 | 10.88 | 10.69 | 0.00% | 1.74% | 108908 | 11755万 | 67.41 | 78.12 | -66.08 | 117 | 中科电气 | 2023-10-27 五 | 10.20 | 10.24 | 10.80 | 10.87 | 10.14 | 5.47% | 3.76% | 234553 | 24932万 | 67.41 | 78.12 | -66.08 | 118 | 中科电气 | 2023-10-26 四 | 10.28 | 10.28 | 10.24 | 10.28 | 9.99 | -0.39% | 1.46% | 91322 | 9233万 | 63.91 | 74.07 | -62.65 | 119 | 中科电气 | 2023-10-25 三 | 10.22 | 10.19 | 10.28 | 10.51 | 10.22 | 0.88% | 1.44% | 90043 | 9323万 | 64.16 | 74.36 | -313.81 | 120 | 中科电气 | 2023-10-24 二 | 10.12 | 10.14 | 10.19 | 10.27 | 9.93 | 0.49% | 1.49% | 93231 | 9414万 | 63.6 | 73.71 | -311.06 | 121 | 中科电气 | 2023-10-23 一 | 10.44 | 10.45 | 10.14 | 10.55 | 10.04 | -2.97% | 1.85% | 115756 | 11895万 | 63.29 | 73.34 | -309.54 | 122 | 中科电气 | 2023-10-20 五 | 10.19 | 10.22 | 10.45 | 10.60 | 10.17 | 2.25% | 1.78% | 111216 | 11619万 | 65.22 | 75.59 | -319 | 123 | 中科电气 | 2023-10-19 四 | 10.28 | 10.33 | 10.22 | 10.44 | 10.21 | -1.06% | 0.97% | 60596 | 6236万 | 63.79 | 73.92 | -311.98 | 124 | 中科电气 | 2023-10-18 三 | 10.56 | 10.59 | 10.33 | 10.56 | 10.33 | -2.46% | 1.05% | 65313 | 6797万 | 64.48 | 74.72 | -315.34 | 125 | 中科电气 | 2023-10-17 二 | 10.56 | 10.53 | 10.59 | 10.71 | 10.45 | 0.57% | 0.99% | 61497 | 6539万 | 66.1 | 76.6 | -323.27 | 126 | 中科电气 | 2023-10-16 一 | 10.73 | 10.83 | 10.53 | 10.83 | 10.47 | -2.77% | 1.40% | 87422 | 9249万 | 65.72 | 76.16 | -321.44 | 127 | 中科电气 | 2023-10-13 五 | 10.84 | 10.92 | 10.83 | 10.92 | 10.76 | -0.82% | 1.22% | 75857 | 8202万 | 67.6 | 78.33 | -330.6 | 128 | 中科电气 | 2023-10-12 四 | 10.73 | 10.70 | 10.92 | 10.97 | 10.70 | 2.06% | 1.85% | 115752 | 12578万 | 68.16 | 78.99 | -333.35 | 129 | 中科电气 | 2023-10-11 三 | 10.84 | 10.87 | 10.70 | 10.89 | 10.69 | -1.56% | 1.51% | 94425 | 10177万 | 66.79 | 77.39 | -326.63 | 130 | 中科电气 | 2023-10-10 二 | 10.75 | 10.73 | 10.87 | 10.92 | 10.73 | 1.30% | 1.60% | 99604 | 10780万 | 67.85 | 78.62 | -331.82 | 131 | 中科电气 | 2023-10-09 一 | 10.71 | 10.61 | 10.73 | 10.81 | 10.61 | 1.13% | 1.51% | 94388 | 10106万 | 66.97 | 77.61 | -327.55 | 132 | 中科电气 | 2023-09-28 四 | 10.60 | 10.50 | 10.61 | 10.74 | 10.53 | 1.05% | 1.38% | 87607 | 9299万 | 67.35 | 76.74 | -323.88 | 133 | 中科电气 | 2023-09-27 三 | 10.40 | 10.42 | 10.50 | 10.70 | 10.34 | 0.77% | 1.46% | 92441 | 9746万 | 66.65 | 75.95 | -320.53 | 134 | 中科电气 | 2023-09-26 二 | 10.49 | 10.57 | 10.42 | 10.52 | 10.35 | -1.42% | 1.03% | 65188 | 6786万 | 66.14 | 75.37 | -318.08 | 135 | 中科电气 | 2023-09-25 一 | 10.52 | 10.55 | 10.57 | 10.60 | 10.38 | 0.19% | 1.29% | 82132 | 8608万 | 67.1 | 76.45 | -322.66 | 136 | 中科电气 | 2023-09-22 五 | 10.18 | 10.19 | 10.55 | 10.56 | 10.16 | 3.53% | 1.72% | 109180 | 11388万 | 66.97 | 76.31 | -322.05 | 137 | 中科电气 | 2023-09-21 四 | 10.28 | 10.28 | 10.19 | 10.37 | 10.14 | -0.88% | 0.93% | 59073 | 6040万 | 64.68 | 73.71 | -311.06 | 138 | 中科电气 | 2023-09-20 三 | 10.33 | 10.38 | 10.28 | 10.39 | 10.27 | -0.96% | 0.85% | 53873 | 5558万 | 65.25 | 74.36 | -313.81 | 139 | 中科电气 | 2023-09-19 二 | 10.69 | 10.72 | 10.38 | 10.69 | 10.34 | -3.17% | 1.84% | 116732 | 12205万 | 65.89 | 75.08 | -316.86 | 140 | 中科电气 | 2023-09-18 一 | 10.29 | 10.33 | 10.72 | 10.98 | 10.26 | 3.78% | 2.73% | 173154 | 18457万 | 68.05 | 77.54 | -327.24 | 141 | 中科电气 | 2023-09-15 五 | 10.36 | 10.32 | 10.33 | 10.51 | 10.28 | 0.10% | 0.94% | 59464 | 6158万 | 65.57 | 74.72 | -315.34 | 142 | 中科电气 | 2023-09-14 四 | 10.40 | 10.46 | 10.32 | 10.47 | 10.26 | -1.34% | 0.80% | 50631 | 5231万 | 65.51 | 74.65 | -315.03 | 143 | 中科电气 | 2023-09-13 三 | 10.60 | 10.66 | 10.46 | 10.66 | 10.38 | -1.88% | 1.03% | 65460 | 6871万 | 66.4 | 75.66 | -319.3 | 144 | 中科电气 | 2023-09-12 二 | 10.57 | 10.62 | 10.66 | 10.72 | 10.50 | 0.38% | 1.14% | 72500 | 7711万 | 67.67 | 77.1 | -325.41 | 145 | 中科电气 | 2023-09-11 一 | 10.39 | 10.49 | 10.62 | 10.69 | 10.38 | 1.24% | 1.16% | 73623 | 7780万 | 67.41 | 76.82 | -324.19 | 146 | 中科电气 | 2023-09-08 五 | 10.44 | 10.47 | 10.49 | 10.58 | 10.44 | 0.19% | 0.79% | 50131 | 5272万 | 66.59 | 75.88 | -320.22 | 147 | 中科电气 | 2023-09-07 四 | 10.75 | 10.72 | 10.47 | 10.75 | 10.46 | -2.33% | 1.34% | 85056 | 8970万 | 66.46 | 75.73 | -319.61 | 148 | 中科电气 | 2023-09-06 三 | 10.75 | 10.74 | 10.72 | 10.75 | 10.57 | -0.19% | 1.34% | 85363 | 9083万 | 68.05 | 77.54 | -327.24 | 149 | 中科电气 | 2023-09-05 二 | 10.78 | 10.84 | 10.74 | 10.90 | 10.70 | -0.92% | 1.28% | 81372 | 8757万 | 68.17 | 77.68 | -327.85 | 150 | 中科电气 | 2023-09-04 一 | 10.56 | 10.53 | 10.84 | 10.84 | 10.52 | 2.94% | 1.85% | 117409 | 12580万 | 68.81 | 78.41 | -330.9 | 151 | 中科电气 | 2023-09-01 五 | 10.52 | 10.53 | 10.53 | 10.57 | 10.42 | 0.00% | 0.89% | 56772 | 5962万 | 66.84 | 76.16 | -321.44 | 152 | 中科电气 | 2023-08-31 四 | 10.53 | 10.44 | 10.53 | 10.61 | 10.34 | 0.86% | 1.62% | 102625 | 10756万 | 66.84 | 76.16 | -321.44 | 153 | 中科电气 | 2023-08-30 三 | 10.30 | 10.39 | 10.44 | 10.66 | 10.25 | 0.48% | 2.08% | 132011 | 13830万 | 66.27 | 75.51 | -318.69 | 154 | 中科电气 | 2023-08-29 二 | 10.06 | 10.08 | 10.39 | 10.47 | 10.03 | 3.08% | 2.09% | 132612 | 13697万 | 66.01 | 75.15 | 75.18 | 155 | 中科电气 | 2023-08-28 一 | 10.79 | 10.08 | 10.08 | 10.79 | 10.05 | 0.00% | 2.42% | 154009 | 15975万 | 64.04 | 72.91 | 72.94 | 156 | 中科电气 | 2023-08-25 五 | 10.62 | 10.62 | 10.08 | 10.63 | 10.01 | -5.08% | 3.08% | 195445 | 20059万 | 64.04 | 72.91 | 72.94 | 157 | 中科电气 | 2023-08-23 三 | 11.20 | 11.29 | 10.92 | 11.24 | 10.88 | -3.28% | 1.48% | 93806 | 10380万 | 69.38 | 78.99 | 79.02 | 158 | 中科电气 | 2023-08-22 二 | 11.27 | 11.27 | 11.29 | 11.56 | 11.01 | 0.18% | 2.12% | 134588 | 15059万 | 71.73 | 81.66 | 81.69 |
|
行情刷新 | 流通股东
|