| 股票名称 | 代码 300061 | 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 | 旗天科技 | 2024-04-26 五 | 3.94 | 4.00 | 4.11 | 4.23 | 3.91 | 2.75% | 2.83% | 174893 | 7106万 | 25.37 | 27.08 | -5.39 | 2 | 旗天科技 | 2024-04-25 四 | 3.90 | 3.90 | 4.00 | 4.15 | 3.85 | 2.56% | 2.61% | 160878 | 6409万 | 24.69 | 26.36 | -5.24 | 3 | 旗天科技 | 2024-04-24 三 | 3.71 | 3.76 | 3.90 | 3.92 | 3.70 | 3.72% | 1.74% | 107430 | 4139万 | 24.07 | 25.7 | -5.11 | 4 | 旗天科技 | 2024-04-23 二 | 3.69 | 3.67 | 3.76 | 3.80 | 3.69 | 2.45% | 1.43% | 88326 | 3314万 | 23.21 | 24.78 | -74.11 | 5 | 旗天科技 | 2024-04-22 一 | 3.62 | 3.65 | 3.67 | 3.74 | 3.52 | 0.55% | 1.61% | 99125 | 3619万 | 22.65 | 24.19 | -72.33 | 6 | 旗天科技 | 2024-04-19 五 | 3.77 | 3.81 | 3.65 | 3.78 | 3.63 | -4.20% | 2.02% | 124386 | 4592万 | 22.53 | 24.05 | -71.94 | 7 | 旗天科技 | 2024-04-18 四 | 3.74 | 3.74 | 3.81 | 4.01 | 3.70 | 1.87% | 2.94% | 181157 | 7007万 | 23.51 | 25.11 | -75.09 | 8 | 旗天科技 | 2024-04-17 三 | 3.47 | 3.42 | 3.74 | 3.74 | 3.46 | 9.36% | 2.11% | 130305 | 4788万 | 23.08 | 24.65 | -73.71 | 9 | 旗天科技 | 2024-04-16 二 | 3.74 | 3.76 | 3.42 | 3.74 | 3.34 | -9.04% | 2.93% | 180919 | 6264万 | 21.11 | 22.54 | -67.4 | 10 | 旗天科技 | 2024-04-15 一 | 3.96 | 3.95 | 3.76 | 3.99 | 3.69 | -4.81% | 2.28% | 140711 | 5337万 | 23.21 | 24.78 | -74.11 | 11 | 旗天科技 | 2024-04-12 五 | 4.05 | 4.05 | 3.95 | 4.11 | 3.94 | -2.47% | 1.28% | 79118 | 3171万 | 24.38 | 26.03 | -77.85 | 12 | 旗天科技 | 2024-04-11 四 | 3.98 | 4.01 | 4.05 | 4.12 | 3.97 | 1.00% | 1.63% | 100856 | 4105万 | 25 | 26.69 | -79.82 | 13 | 旗天科技 | 2024-04-10 三 | 4.17 | 4.16 | 4.01 | 4.18 | 3.94 | -3.61% | 1.82% | 112352 | 4522万 | 24.75 | 26.43 | -79.03 | 14 | 旗天科技 | 2024-04-09 二 | 4.17 | 4.14 | 4.16 | 4.24 | 4.12 | 0.48% | 1.48% | 91057 | 3795万 | 25.67 | 27.41 | -81.99 | 15 | 旗天科技 | 2024-04-08 一 | 4.38 | 4.38 | 4.14 | 4.38 | 4.12 | -5.48% | 2.16% | 133567 | 5626万 | 25.55 | 27.28 | -81.59 | 16 | 旗天科技 | 2024-04-03 三 | 4.48 | 4.48 | 4.38 | 4.48 | 4.35 | -2.23% | 1.61% | 99637 | 4377万 | 27.03 | 28.86 | -86.32 | 17 | 旗天科技 | 2024-04-02 二 | 4.57 | 4.56 | 4.48 | 4.57 | 4.45 | -1.75% | 1.64% | 100942 | 4524万 | 27.65 | 29.52 | -88.3 | 18 | 旗天科技 | 2024-04-01 一 | 4.47 | 4.44 | 4.56 | 4.56 | 4.44 | 2.70% | 1.63% | 100527 | 4539万 | 28.14 | 30.05 | -89.87 | 19 | 旗天科技 | 2024-03-29 五 | 4.47 | 4.47 | 4.44 | 4.50 | 4.37 | -0.67% | 1.82% | 112622 | 4978万 | 27.4 | 29.26 | -87.51 | 20 | 旗天科技 | 2024-03-28 四 | 4.28 | 4.31 | 4.47 | 4.52 | 4.27 | 3.71% | 2.13% | 131686 | 5849万 | 27.59 | 29.46 | -88.1 | 21 | 旗天科技 | 2024-03-27 三 | 4.55 | 4.57 | 4.31 | 4.62 | 4.29 | -5.69% | 2.37% | 146172 | 6482万 | 26.6 | 28.4 | -84.94 | 22 | 旗天科技 | 2024-03-26 二 | 4.65 | 4.67 | 4.57 | 4.72 | 4.49 | -2.14% | 2.07% | 127838 | 5874万 | 28.2 | 30.12 | -90.07 | 23 | 旗天科技 | 2024-03-25 一 | 4.71 | 4.77 | 4.67 | 4.85 | 4.65 | -2.10% | 2.87% | 177394 | 8471万 | 28.82 | 30.78 | -92.04 | 24 | 旗天科技 | 2024-03-22 五 | 4.82 | 4.83 | 4.77 | 4.84 | 4.64 | -1.24% | 2.43% | 150137 | 7135万 | 29.44 | 31.43 | -94.01 | 25 | 旗天科技 | 2024-03-21 四 | 4.80 | 4.80 | 4.83 | 4.88 | 4.75 | 0.63% | 2.58% | 159323 | 7661万 | 29.81 | 31.83 | -95.19 | 26 | 旗天科技 | 2024-03-20 三 | 4.61 | 4.62 | 4.80 | 4.80 | 4.60 | 3.90% | 2.89% | 178454 | 8459万 | 29.62 | 31.63 | -94.6 | 27 | 旗天科技 | 2024-03-19 二 | 4.61 | 4.63 | 4.62 | 4.69 | 4.59 | -0.22% | 1.89% | 116543 | 5409万 | 28.51 | 30.45 | -91.05 | 28 | 旗天科技 | 2024-03-18 一 | 4.54 | 4.53 | 4.63 | 4.63 | 4.49 | 2.21% | 2.06% | 127158 | 5806万 | 28.58 | 30.51 | -91.25 | 29 | 旗天科技 | 2024-03-15 五 | 4.44 | 4.44 | 4.53 | 4.53 | 4.38 | 2.03% | 1.89% | 116516 | 5210万 | 27.96 | 29.85 | -89.28 | 30 | 旗天科技 | 2024-03-14 四 | 4.55 | 4.53 | 4.44 | 4.56 | 4.38 | -1.99% | 2.05% | 126816 | 5679万 | 27.4 | 29.26 | -87.51 | 31 | 旗天科技 | 2024-03-08 五 | 4.33 | 4.29 | 4.32 | 4.34 | 4.23 | 0.70% | 1.72% | 106290 | 4563万 | 26.66 | 28.47 | -85.14 | 32 | 旗天科技 | 2024-03-07 四 | 4.33 | 4.35 | 4.29 | 4.41 | 4.28 | -1.38% | 2.15% | 132422 | 5749万 | 26.48 | 28.27 | -84.55 | 33 | 旗天科技 | 2024-03-06 三 | 4.37 | 4.34 | 4.35 | 4.41 | 4.27 | 0.23% | 2.49% | 153676 | 6670万 | 26.85 | 28.67 | -85.73 | 34 | 旗天科技 | 2024-03-05 二 | 4.44 | 4.41 | 4.34 | 4.52 | 4.30 | -1.59% | 3.45% | 212933 | 9345万 | 26.79 | 28.6 | -85.54 | 35 | 旗天科技 | 2024-03-04 一 | 4.53 | 4.53 | 4.41 | 4.56 | 4.30 | -2.65% | 3.48% | 214800 | 9446万 | 27.22 | 29.06 | -86.92 | 36 | 旗天科技 | 2024-03-01 五 | 4.50 | 4.47 | 4.53 | 4.60 | 4.40 | 1.34% | 3.92% | 241716 | 10827万 | 27.96 | 29.85 | -89.28 | 37 | 旗天科技 | 2024-02-29 四 | 4.30 | 4.21 | 4.47 | 4.63 | 4.30 | 6.18% | 4.09% | 252266 | 11181万 | 27.59 | 29.46 | -88.1 | 38 | 旗天科技 | 2024-02-28 三 | 4.66 | 4.66 | 4.21 | 4.77 | 4.20 | -9.66% | 4.73% | 291910 | 13202万 | 25.98 | 27.74 | -82.97 | 39 | 旗天科技 | 2024-02-27 二 | 4.49 | 4.52 | 4.66 | 4.68 | 4.40 | 3.10% | 2.57% | 158570 | 7260万 | 28.76 | 30.71 | -91.84 | 40 | 旗天科技 | 2024-02-26 一 | 4.48 | 4.45 | 4.52 | 4.68 | 4.45 | 1.57% | 3.43% | 211511 | 9653万 | 27.9 | 29.79 | -89.08 | 41 | 旗天科技 | 2024-02-23 五 | 4.36 | 4.27 | 4.45 | 4.46 | 4.27 | 4.22% | 3.55% | 219024 | 9573万 | 27.46 | 29.33 | -87.7 | 42 | 旗天科技 | 2024-02-22 四 | 4.18 | 4.07 | 4.27 | 4.28 | 4.12 | 4.91% | 3.28% | 202361 | 8506万 | 26.35 | 28.14 | -84.16 | 43 | 旗天科技 | 2024-02-21 三 | 3.95 | 4.03 | 4.07 | 4.19 | 3.93 | 0.99% | 3.04% | 187852 | 7690万 | 25.12 | 26.82 | -80.21 | 44 | 旗天科技 | 2024-02-20 二 | 3.90 | 3.90 | 4.03 | 4.08 | 3.80 | 3.33% | 2.76% | 170448 | 6734万 | 24.87 | 26.56 | -79.43 | 45 | 旗天科技 | 2024-02-19 一 | 3.83 | 3.74 | 3.90 | 4.00 | 3.80 | 4.28% | 3.20% | 197394 | 7695万 | 24.07 | 25.7 | -76.86 | 46 | 旗天科技 | 2024-02-08 四 | 3.41 | 3.36 | 3.74 | 3.80 | 3.37 | 11.31% | 3.75% | 210502 | 7523万 | 20.98 | 24.65 | -73.71 | 47 | 旗天科技 | 2024-02-07 三 | 3.59 | 3.54 | 3.36 | 3.63 | 3.33 | -5.08% | 3.42% | 191570 | 6664万 | 18.85 | 22.14 | -66.22 | 48 | 旗天科技 | 2024-02-06 二 | 3.43 | 3.45 | 3.54 | 3.68 | 3.15 | 2.61% | 3.71% | 208217 | 7092万 | 19.86 | 23.33 | -69.77 | 49 | 旗天科技 | 2024-02-05 一 | 3.95 | 4.00 | 3.45 | 3.95 | 3.40 | -13.75% | 4.06% | 227956 | 8227万 | 19.35 | 22.74 | -68 | 50 | 旗天科技 | 2024-02-02 五 | 4.23 | 4.19 | 4.00 | 4.34 | 3.80 | -4.53% | 2.91% | 163381 | 6656万 | 22.44 | 26.36 | -78.84 | 51 | 旗天科技 | 2024-02-01 四 | 4.20 | 4.27 | 4.19 | 4.32 | 4.11 | -1.87% | 2.50% | 140514 | 5911万 | 23.5 | 27.61 | -82.58 | 52 | 旗天科技 | 2024-01-31 三 | 4.60 | 4.61 | 4.27 | 4.64 | 4.24 | -7.38% | 3.79% | 212480 | 9381万 | 23.95 | 28.14 | -84.16 | 53 | 旗天科技 | 2024-01-30 二 | 4.93 | 5.08 | 4.61 | 4.97 | 4.61 | -9.25% | 5.48% | 307368 | 14642万 | 25.86 | 30.38 | -90.86 | 54 | 旗天科技 | 2024-01-29 一 | 4.94 | 5.66 | 5.08 | 5.33 | 4.90 | -10.25% | 8.86% | 496818 | 25489万 | 28.5 | 33.48 | -100.12 | 55 | 旗天科技 | 2024-01-26 五 | 5.17 | 5.17 | 5.66 | 6.20 | 5.17 | 9.48% | 11.58% | 649736 | 37930万 | 31.75 | 37.3 | -111.55 | 56 | 旗天科技 | 2024-01-25 四 | 5.03 | 5.05 | 5.17 | 5.21 | 4.96 | 2.38% | 3.38% | 189756 | 9690万 | 29 | 34.07 | -101.89 | 57 | 旗天科技 | 2024-01-24 三 | 4.88 | 4.88 | 5.05 | 5.20 | 4.87 | 3.48% | 3.29% | 184481 | 9245万 | 28.33 | 33.28 | -99.53 | 58 | 旗天科技 | 2024-01-23 二 | 4.90 | 5.01 | 4.88 | 4.95 | 4.79 | -2.59% | 2.84% | 159585 | 7751万 | 27.37 | 32.16 | -96.18 | 59 | 旗天科技 | 2024-01-22 一 | 5.09 | 5.09 | 5.01 | 5.41 | 4.96 | -1.57% | 4.49% | 251652 | 13020万 | 28.1 | 33.02 | -98.74 | 60 | 旗天科技 | 2024-01-19 五 | 5.18 | 5.13 | 5.09 | 5.18 | 5.05 | -0.78% | 0.88% | 49233 | 2509万 | 28.55 | 33.54 | -100.32 | 61 | 旗天科技 | 2024-01-18 四 | 5.17 | 5.19 | 5.13 | 5.22 | 4.97 | -1.16% | 1.68% | 93971 | 4770万 | 28.78 | 33.81 | -101.11 | 62 | 旗天科技 | 2024-01-17 三 | 5.35 | 5.35 | 5.19 | 5.35 | 5.18 | -2.99% | 1.31% | 73676 | 3877万 | 29.11 | 34.2 | -102.29 | 63 | 旗天科技 | 2024-01-16 二 | 5.42 | 5.41 | 5.35 | 5.43 | 5.25 | -1.11% | 1.33% | 74514 | 3969万 | 30.01 | 35.26 | -105.44 | 64 | 旗天科技 | 2024-01-15 一 | 5.41 | 5.44 | 5.41 | 5.47 | 5.39 | -0.55% | 1.08% | 60583 | 3287万 | 30.35 | 35.65 | -106.62 | 65 | 旗天科技 | 2024-01-12 五 | 5.63 | 5.64 | 5.44 | 5.65 | 5.44 | -3.55% | 1.55% | 86752 | 4804万 | 30.52 | 35.85 | -107.22 | 66 | 旗天科技 | 2024-01-11 四 | 5.45 | 5.44 | 5.64 | 5.69 | 5.43 | 3.68% | 1.59% | 89086 | 4970万 | 31.64 | 37.17 | -111.16 | 67 | 旗天科技 | 2024-01-10 三 | 5.55 | 5.55 | 5.44 | 5.55 | 5.40 | -1.98% | 1.33% | 74759 | 4077万 | 30.52 | 35.85 | -107.22 | 68 | 旗天科技 | 2024-01-09 二 | 5.58 | 5.56 | 5.55 | 5.63 | 5.50 | -0.18% | 1.41% | 79362 | 4415万 | 31.13 | 36.57 | -109.38 | 69 | 旗天科技 | 2024-01-08 一 | 5.66 | 5.66 | 5.56 | 5.71 | 5.55 | -1.77% | 1.19% | 66614 | 3745万 | 31.19 | 36.64 | -109.58 | 70 | 旗天科技 | 2024-01-05 五 | 5.82 | 5.80 | 5.66 | 5.83 | 5.64 | -2.41% | 1.62% | 90838 | 5187万 | 31.75 | 37.3 | -111.55 | 71 | 旗天科技 | 2024-01-04 四 | 5.71 | 5.77 | 5.80 | 5.85 | 5.69 | 0.52% | 1.64% | 92187 | 5336万 | 32.54 | 38.22 | -114.31 | 72 | 旗天科技 | 2024-01-03 三 | 5.77 | 5.83 | 5.77 | 5.84 | 5.70 | -1.03% | 1.73% | 97223 | 5601万 | 32.37 | 38.02 | -113.72 | 73 | 旗天科技 | 2024-01-02 二 | 5.85 | 5.86 | 5.83 | 5.93 | 5.77 | -0.51% | 2.11% | 118629 | 6939万 | 32.7 | 38.42 | -114.9 | 74 | 旗天科技 | 2023-12-29 五 | 5.75 | 5.75 | 5.86 | 5.89 | 5.70 | 1.91% | 2.31% | 129503 | 7572万 | 32.87 | 38.62 | -115.49 | 75 | 旗天科技 | 2023-12-28 四 | 5.65 | 5.69 | 5.75 | 5.80 | 5.54 | 1.05% | 2.58% | 144731 | 8256万 | 32.25 | 37.89 | -113.33 | 76 | 旗天科技 | 2023-12-27 三 | 5.75 | 5.81 | 5.69 | 5.83 | 5.60 | -2.07% | 3.92% | 220091 | 12490万 | 31.92 | 37.5 | -112.14 | 77 | 旗天科技 | 2023-12-26 二 | 5.96 | 6.18 | 5.81 | 6.14 | 5.79 | -5.99% | 5.91% | 331560 | 19611万 | 32.59 | 38.29 | -114.51 | 78 | 旗天科技 | 2023-12-25 一 | 6.58 | 6.41 | 6.18 | 6.75 | 6.16 | -3.59% | 8.55% | 479773 | 30674万 | 34.67 | 40.73 | -121.8 | 79 | 旗天科技 | 2023-12-22 五 | 6.15 | 6.12 | 6.41 | 6.69 | 5.88 | 4.74% | 8.44% | 473273 | 29862万 | 35.96 | 42.24 | -126.33 | 80 | 旗天科技 | 2023-12-21 四 | 6.08 | 6.09 | 6.12 | 6.15 | 6.01 | 0.49% | 1.80% | 100769 | 6132万 | 34.33 | 40.33 | -120.62 | 81 | 旗天科技 | 2023-12-20 三 | 6.34 | 6.32 | 6.09 | 6.37 | 6.08 | -3.64% | 2.91% | 163378 | 10080万 | 34.16 | 40.13 | -120.03 | 82 | 旗天科技 | 2023-12-19 二 | 6.23 | 6.31 | 6.32 | 6.42 | 6.21 | 0.16% | 2.48% | 139092 | 8808万 | 35.45 | 41.65 | -124.56 | 83 | 旗天科技 | 2023-12-18 一 | 6.45 | 6.45 | 6.31 | 6.56 | 6.29 | -2.17% | 3.31% | 185458 | 11930万 | 35.4 | 41.58 | -124.36 | 84 | 旗天科技 | 2023-12-15 五 | 6.35 | 6.38 | 6.45 | 6.51 | 6.25 | 1.10% | 3.23% | 181170 | 11581万 | 36.18 | 42.51 | -127.12 | 85 | 旗天科技 | 2023-12-14 四 | 6.33 | 6.32 | 6.38 | 6.64 | 6.33 | 0.95% | 3.18% | 178226 | 11514万 | 35.79 | 42.04 | -125.74 | 86 | 旗天科技 | 2023-12-13 三 | 6.40 | 6.40 | 6.32 | 6.44 | 6.30 | -1.25% | 1.55% | 86780 | 5533万 | 35.45 | 41.65 | -124.56 | 87 | 旗天科技 | 2023-12-12 二 | 6.35 | 6.35 | 6.40 | 6.43 | 6.33 | 0.79% | 1.76% | 98564 | 6285万 | 35.9 | 42.18 | -126.14 | 88 | 旗天科技 | 2023-12-11 一 | 6.27 | 6.31 | 6.35 | 6.36 | 6.24 | 0.63% | 2.23% | 124975 | 7882万 | 35.62 | 41.85 | -125.15 | 89 | 旗天科技 | 2023-12-08 五 | 6.50 | 6.49 | 6.31 | 6.53 | 6.29 | -2.77% | 2.68% | 150378 | 9598万 | 35.4 | 41.58 | -124.36 | 90 | 旗天科技 | 2023-12-07 四 | 6.37 | 6.39 | 6.49 | 6.51 | 6.34 | 1.56% | 1.86% | 104395 | 6733万 | 36.41 | 42.77 | -127.91 | 91 | 旗天科技 | 2023-12-06 三 | 6.29 | 6.29 | 6.39 | 6.46 | 6.18 | 1.59% | 1.72% | 96489 | 6121万 | 35.84 | 42.11 | -125.94 | 92 | 旗天科技 | 2023-12-05 二 | 6.45 | 6.48 | 6.29 | 6.46 | 6.28 | -2.93% | 1.58% | 88667 | 5633万 | 35.28 | 41.45 | -123.97 | 93 | 旗天科技 | 2023-12-04 一 | 6.46 | 6.45 | 6.48 | 6.58 | 6.41 | 0.47% | 1.70% | 95383 | 6221万 | 36.35 | 42.7 | -127.71 | 94 | 旗天科技 | 2023-12-01 五 | 6.27 | 6.27 | 6.45 | 6.46 | 6.25 | 2.87% | 1.63% | 91500 | 5839万 | 36.18 | 42.51 | -127.12 | 95 | 旗天科技 | 2023-11-30 四 | 6.32 | 6.32 | 6.27 | 6.37 | 6.21 | -0.79% | 1.29% | 72202 | 4532万 | 35.17 | 41.32 | -123.57 | 96 | 旗天科技 | 2023-11-29 三 | 6.42 | 6.40 | 6.32 | 6.42 | 6.31 | -1.25% | 1.11% | 62514 | 3977万 | 35.45 | 41.65 | -124.56 | 97 | 旗天科技 | 2023-11-28 二 | 6.37 | 6.39 | 6.40 | 6.46 | 6.31 | 0.16% | 1.54% | 86220 | 5508万 | 35.9 | 42.18 | -126.14 | 98 | 旗天科技 | 2023-11-24 五 | 6.50 | 6.54 | 6.45 | 6.57 | 6.44 | -1.38% | 1.89% | 106260 | 6893万 | 36.18 | 42.51 | -127.12 | 99 | 旗天科技 | 2023-11-23 四 | 6.58 | 6.57 | 6.54 | 6.60 | 6.47 | -0.46% | 2.14% | 120302 | 7869万 | 36.69 | 43.1 | -128.9 | 100 | 旗天科技 | 2023-11-22 三 | 6.61 | 6.61 | 6.57 | 6.69 | 6.57 | -0.61% | 2.01% | 112853 | 7476万 | 36.85 | 43.3 | -129.49 | 101 | 旗天科技 | 2023-11-21 二 | 6.63 | 6.64 | 6.61 | 6.71 | 6.60 | -0.45% | 2.54% | 142437 | 9489万 | 37.08 | 43.56 | -130.28 | 102 | 旗天科技 | 2023-11-20 一 | 6.66 | 6.65 | 6.64 | 6.68 | 6.60 | -0.15% | 3.00% | 168284 | 11174万 | 37.25 | 43.76 | -130.87 | 103 | 旗天科技 | 2023-11-17 五 | 6.60 | 6.55 | 6.65 | 6.81 | 6.54 | 1.53% | 4.71% | 264147 | 17560万 | 37.3 | 43.82 | -131.06 | 104 | 旗天科技 | 2023-11-16 四 | 6.44 | 6.47 | 6.55 | 6.70 | 6.40 | 1.24% | 4.02% | 225567 | 14808万 | 36.74 | 43.16 | -129.09 | 105 | 旗天科技 | 2023-11-15 三 | 6.51 | 6.51 | 6.47 | 6.58 | 6.44 | -0.61% | 2.12% | 118906 | 7720万 | 36.29 | 42.64 | -127.52 | 106 | 旗天科技 | 2023-11-14 二 | 6.36 | 6.38 | 6.51 | 6.53 | 6.35 | 2.04% | 2.32% | 130194 | 8415万 | 36.52 | 42.9 | -128.3 | 107 | 旗天科技 | 2023-11-13 一 | 6.32 | 6.29 | 6.38 | 6.41 | 6.30 | 1.43% | 1.61% | 90343 | 5749万 | 35.79 | 42.04 | -125.74 | 108 | 旗天科技 | 2023-11-10 五 | 6.38 | 6.35 | 6.29 | 6.38 | 6.26 | -0.94% | 1.77% | 99466 | 6254万 | 35.28 | 41.45 | -123.97 | 109 | 旗天科技 | 2023-11-09 四 | 6.45 | 6.43 | 6.35 | 6.50 | 6.31 | -1.24% | 2.29% | 128703 | 8210万 | 35.62 | 41.85 | -125.15 | 110 | 旗天科技 | 2023-11-08 三 | 6.38 | 6.36 | 6.43 | 6.51 | 6.35 | 1.10% | 2.92% | 163576 | 10530万 | 36.07 | 42.37 | -126.73 | 111 | 旗天科技 | 2023-11-07 二 | 6.26 | 6.26 | 6.36 | 6.39 | 6.24 | 1.60% | 2.68% | 150126 | 9519万 | 35.68 | 41.91 | -125.35 | 112 | 旗天科技 | 2023-11-06 一 | 6.08 | 6.06 | 6.26 | 6.27 | 6.08 | 3.30% | 2.42% | 135695 | 8405万 | 35.12 | 41.25 | -123.38 | 113 | 旗天科技 | 2023-11-03 五 | 6.02 | 6.05 | 6.06 | 6.12 | 6.01 | 0.17% | 1.66% | 93362 | 5664万 | 33.99 | 39.94 | -119.44 | 114 | 旗天科技 | 2023-11-02 四 | 6.01 | 6.04 | 6.05 | 6.13 | 6.00 | 0.17% | 1.73% | 96828 | 5886万 | 33.94 | 39.87 | -119.24 | 115 | 旗天科技 | 2023-11-01 三 | 6.05 | 6.03 | 6.04 | 6.10 | 6.00 | 0.17% | 1.17% | 65747 | 3970万 | 33.88 | 39.8 | -119.04 | 116 | 旗天科技 | 2023-10-31 二 | 6.10 | 6.07 | 6.03 | 6.14 | 5.98 | -0.66% | 1.57% | 87982 | 5323万 | 33.83 | 39.74 | -118.84 | 117 | 旗天科技 | 2023-10-30 一 | 5.90 | 5.95 | 6.07 | 6.08 | 5.90 | 2.02% | 1.43% | 79945 | 4824万 | 34.05 | 40 | -119.63 | 118 | 旗天科技 | 2023-10-27 五 | 6.01 | 6.01 | 5.95 | 6.01 | 5.86 | -1.00% | 1.92% | 107726 | 6381万 | 33.38 | 39.21 | -117.27 | 119 | 旗天科技 | 2023-10-26 四 | 5.97 | 6.06 | 6.01 | 6.08 | 5.93 | -0.83% | 1.80% | 101119 | 6076万 | 33.71 | 39.61 | -118.45 | 120 | 旗天科技 | 2023-10-25 三 | 5.93 | 5.91 | 6.06 | 6.10 | 5.93 | 2.54% | 2.57% | 144155 | 8676万 | 33.99 | 39.94 | -995.38 | 121 | 旗天科技 | 2023-10-24 二 | 5.76 | 5.74 | 5.91 | 5.98 | 5.71 | 2.96% | 2.11% | 118391 | 6927万 | 33.15 | 38.95 | -970.74 | 122 | 旗天科技 | 2023-10-23 一 | 5.98 | 6.07 | 5.74 | 6.00 | 5.68 | -5.44% | 2.49% | 139821 | 8166万 | 32.2 | 37.83 | -942.82 | 123 | 旗天科技 | 2023-10-20 五 | 6.27 | 6.29 | 6.07 | 6.31 | 6.06 | -3.50% | 3.41% | 191552 | 11783万 | 34.05 | 40 | -997.02 | 124 | 旗天科技 | 2023-10-19 四 | 6.45 | 6.57 | 6.29 | 6.58 | 6.28 | -4.26% | 4.13% | 231494 | 14883万 | 35.28 | 41.45 | -1033.16 | 125 | 旗天科技 | 2023-10-18 三 | 6.38 | 6.56 | 6.57 | 6.78 | 6.38 | 0.15% | 5.70% | 319889 | 21006万 | 36.85 | 43.3 | -1079.15 | 126 | 旗天科技 | 2023-10-17 二 | 6.73 | 6.34 | 6.56 | 6.99 | 6.53 | 3.47% | 7.52% | 421563 | 28337万 | 36.8 | 43.23 | -1077.51 | 127 | 旗天科技 | 2023-10-16 一 | 6.17 | 6.17 | 6.34 | 6.46 | 6.08 | 2.76% | 3.12% | 175276 | 11093万 | 35.56 | 41.78 | -1041.37 | 128 | 旗天科技 | 2023-10-13 五 | 6.26 | 6.29 | 6.17 | 6.26 | 6.15 | -1.91% | 1.38% | 77443 | 4795万 | 34.61 | 40.66 | -1013.45 | 129 | 旗天科技 | 2023-10-12 四 | 6.31 | 6.27 | 6.29 | 6.35 | 6.21 | 0.32% | 1.73% | 96950 | 6060万 | 35.28 | 41.45 | -1033.16 | 130 | 旗天科技 | 2023-10-11 三 | 6.32 | 6.32 | 6.27 | 6.37 | 6.26 | -0.79% | 1.97% | 110577 | 6980万 | 35.17 | 41.32 | -1029.87 | 131 | 旗天科技 | 2023-10-10 二 | 6.25 | 6.24 | 6.32 | 6.38 | 6.25 | 1.28% | 1.35% | 75872 | 4798万 | 35.45 | 41.65 | -1038.09 | 132 | 旗天科技 | 2023-10-09 一 | 6.26 | 6.27 | 6.24 | 6.26 | 6.19 | -0.48% | 0.86% | 48328 | 3008万 | 35 | 41.12 | -1024.95 | 133 | 旗天科技 | 2023-09-28 四 | 6.22 | 6.22 | 6.27 | 6.30 | 6.21 | 0.80% | 0.92% | 51800 | 3246万 | 35.17 | 41.32 | -1029.87 | 134 | 旗天科技 | 2023-09-27 三 | 6.22 | 6.20 | 6.22 | 6.25 | 6.17 | 0.32% | 0.85% | 47919 | 2980万 | 34.89 | 40.99 | -1021.66 | 135 | 旗天科技 | 2023-09-26 二 | 6.19 | 6.18 | 6.20 | 6.27 | 6.16 | 0.32% | 0.83% | 46642 | 2904万 | 34.78 | 40.86 | -1018.38 | 136 | 旗天科技 | 2023-09-25 一 | 6.26 | 6.28 | 6.18 | 6.28 | 6.18 | -1.59% | 0.94% | 52973 | 3292万 | 34.67 | 40.73 | -1015.09 | 137 | 旗天科技 | 2023-09-22 五 | 6.13 | 6.16 | 6.28 | 6.28 | 6.13 | 1.95% | 1.12% | 62720 | 3908万 | 35.23 | 41.38 | -1031.52 | 138 | 旗天科技 | 2023-09-21 四 | 6.22 | 6.22 | 6.16 | 6.26 | 6.15 | -0.96% | 1.06% | 59346 | 3674万 | 34.55 | 40.59 | -1011.81 | 139 | 旗天科技 | 2023-09-20 三 | 6.23 | 6.26 | 6.22 | 6.28 | 6.20 | -0.64% | 0.73% | 40951 | 2556万 | 34.89 | 40.99 | -1021.66 | 140 | 旗天科技 | 2023-09-19 二 | 6.31 | 6.34 | 6.26 | 6.34 | 6.24 | -1.26% | 1.04% | 58260 | 3655万 | 35.12 | 41.25 | -1028.23 | 141 | 旗天科技 | 2023-09-18 一 | 6.29 | 6.29 | 6.34 | 6.36 | 6.24 | 0.79% | 1.05% | 59128 | 3737万 | 35.56 | 41.78 | -1041.37 | 142 | 旗天科技 | 2023-09-15 五 | 6.32 | 6.30 | 6.29 | 6.36 | 6.28 | -0.16% | 1.01% | 56823 | 3590万 | 35.28 | 41.45 | -1033.16 | 143 | 旗天科技 | 2023-09-14 四 | 6.34 | 6.34 | 6.30 | 6.39 | 6.28 | -0.63% | 1.21% | 67651 | 4284万 | 35.34 | 41.52 | -1034.8 | 144 | 旗天科技 | 2023-09-13 三 | 6.42 | 6.46 | 6.34 | 6.46 | 6.28 | -1.86% | 1.90% | 106398 | 6761万 | 35.56 | 41.78 | -1041.37 | 145 | 旗天科技 | 2023-09-12 二 | 6.55 | 6.57 | 6.46 | 6.57 | 6.45 | -1.67% | 1.87% | 104974 | 6809万 | 36.24 | 42.57 | -1061.08 | 146 | 旗天科技 | 2023-09-11 一 | 6.55 | 6.55 | 6.57 | 6.61 | 6.46 | 0.31% | 2.00% | 111918 | 7322万 | 36.85 | 43.3 | -1079.15 | 147 | 旗天科技 | 2023-09-08 五 | 6.53 | 6.57 | 6.55 | 6.62 | 6.43 | -0.30% | 2.26% | 126922 | 8272万 | 36.74 | 43.16 | -1075.87 | 148 | 旗天科技 | 2023-09-07 四 | 6.65 | 6.67 | 6.57 | 6.72 | 6.57 | -1.50% | 2.49% | 139529 | 9268万 | 36.85 | 43.3 | -1079.15 | 149 | 旗天科技 | 2023-09-06 三 | 6.56 | 6.62 | 6.67 | 6.68 | 6.44 | 0.76% | 2.93% | 164215 | 10780万 | 37.42 | 43.95 | -1095.58 | 150 | 旗天科技 | 2023-09-05 二 | 6.73 | 6.75 | 6.62 | 6.75 | 6.55 | -1.93% | 2.85% | 160018 | 10590万 | 37.13 | 43.63 | -1087.36 | 151 | 旗天科技 | 2023-09-04 一 | 6.51 | 6.46 | 6.75 | 6.87 | 6.51 | 4.49% | 4.21% | 236266 | 15828万 | 37.86 | 44.48 | -1108.72 | 152 | 旗天科技 | 2023-09-01 五 | 6.72 | 6.65 | 6.46 | 6.72 | 6.43 | -2.86% | 3.43% | 192530 | 12573万 | 36.24 | 42.57 | -1061.08 | 153 | 旗天科技 | 2023-08-31 四 | 6.81 | 6.90 | 6.65 | 6.85 | 6.65 | -3.62% | 4.13% | 231921 | 15548万 | 37.3 | 43.82 | -1092.29 | 154 | 旗天科技 | 2023-08-30 三 | 6.66 | 6.71 | 6.90 | 6.96 | 6.62 | 2.83% | 7.07% | 396722 | 26958万 | 38.71 | 45.47 | -1133.35 | 155 | 旗天科技 | 2023-08-29 二 | 6.38 | 6.45 | 6.71 | 6.76 | 6.38 | 4.03% | 4.95% | 277679 | 18386万 | 37.64 | 44.22 | -1102.15 | 156 | 旗天科技 | 2023-08-28 一 | 7.12 | 6.59 | 6.45 | 7.20 | 6.44 | -2.12% | 7.83% | 439377 | 30019万 | 36.18 | 42.51 | -1059.44 | 157 | 旗天科技 | 2023-08-25 五 | 6.69 | 6.70 | 6.59 | 6.86 | 6.52 | -1.64% | 7.59% | 425823 | 28480万 | 36.97 | 43.43 | -1082.44 | 158 | 旗天科技 | 2023-08-23 三 | 6.43 | 6.49 | 6.59 | 6.96 | 6.40 | 1.54% | 8.19% | 459406 | 31142万 | 36.97 | 43.43 | -1082.44 | 159 | 旗天科技 | 2023-08-22 二 | 6.29 | 6.23 | 6.49 | 6.52 | 6.18 | 4.17% | 3.44% | 192929 | 12276万 | 36.41 | 42.77 | -1066.01 |
|
行情刷新 | 流通股东
|