| 股票名称 | 代码 300073 | 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 | 当升科技 | 2024-04-26 五 | 46.50 | 46.38 | 45.74 | 47.27 | 45.51 | -1.38% | 9.05% | 457190 | 211672万 | 231.15 | 231.67 | 14.44 | 2 | 当升科技 | 2024-04-25 四 | 44.54 | 48.10 | 46.38 | 47.75 | 43.74 | -3.58% | 11.55% | 583721 | 267103万 | 234.39 | 234.92 | 14.65 | 3 | 当升科技 | 2024-04-24 三 | 48.50 | 50.19 | 48.10 | 49.70 | 47.71 | -4.16% | 9.37% | 473324 | 229134万 | 243.08 | 243.63 | 12.66 | 4 | 当升科技 | 2024-04-23 二 | 48.99 | 49.53 | 50.19 | 52.42 | 48.99 | 1.33% | 8.68% | 438511 | 223043万 | 253.64 | 254.21 | 13.21 | 5 | 当升科技 | 2024-04-22 一 | 52.00 | 52.51 | 49.53 | 54.22 | 49.53 | -5.68% | 9.46% | 478204 | 247538万 | 250.31 | 250.87 | 13.04 | 6 | 当升科技 | 2024-04-19 五 | 50.58 | 51.24 | 52.51 | 52.72 | 49.08 | 2.48% | 11.86% | 599593 | 305181万 | 265.37 | 265.96 | 13.82 | 7 | 当升科技 | 2024-04-18 四 | 49.22 | 50.12 | 51.24 | 53.98 | 49.22 | 2.23% | 13.78% | 696384 | 362571万 | 258.95 | 259.53 | 13.49 | 8 | 当升科技 | 2024-04-17 三 | 47.23 | 44.23 | 50.12 | 50.75 | 46.89 | 13.32% | 12.83% | 648446 | 317207万 | 253.29 | 253.86 | 13.19 | 9 | 当升科技 | 2024-04-16 二 | 46.67 | 47.38 | 44.23 | 47.10 | 43.93 | -6.65% | 10.20% | 515510 | 232900万 | 223.52 | 224.03 | 11.64 | 10 | 当升科技 | 2024-04-15 一 | 46.86 | 47.01 | 47.38 | 49.79 | 46.59 | 0.79% | 10.34% | 522608 | 251097万 | 239.44 | 239.98 | 12.47 | 11 | 当升科技 | 2024-04-12 五 | 50.67 | 52.25 | 47.01 | 51.94 | 46.80 | -10.03% | 13.91% | 702925 | 343508万 | 237.57 | 238.11 | 12.37 | 12 | 当升科技 | 2024-04-11 四 | 50.29 | 51.31 | 52.25 | 54.29 | 49.26 | 1.83% | 12.63% | 638290 | 329582万 | 264.05 | 264.65 | 13.75 | 13 | 当升科技 | 2024-04-10 三 | 50.34 | 52.37 | 51.31 | 52.18 | 49.00 | -2.02% | 12.81% | 647536 | 328707万 | 259.3 | 259.89 | 13.51 | 14 | 当升科技 | 2024-04-09 二 | 45.00 | 44.30 | 52.37 | 53.00 | 44.31 | 18.22% | 17.07% | 862756 | 421427万 | 264.66 | 265.25 | 13.78 | 15 | 当升科技 | 2024-04-08 一 | 42.70 | 42.10 | 44.30 | 45.66 | 42.70 | 5.23% | 10.18% | 514312 | 227785万 | 223.88 | 224.38 | 11.66 | 16 | 当升科技 | 2024-04-03 三 | 43.00 | 43.15 | 42.10 | 47.00 | 41.24 | -2.43% | 11.36% | 574096 | 252255万 | 212.76 | 213.24 | 11.08 | 17 | 当升科技 | 2024-04-02 二 | 41.24 | 40.66 | 43.15 | 44.08 | 40.37 | 6.12% | 10.29% | 520203 | 218318万 | 218.06 | 218.56 | 11.36 | 18 | 当升科技 | 2024-04-01 一 | 39.26 | 39.21 | 40.66 | 41.84 | 39.26 | 3.70% | 7.47% | 377392 | 153198万 | 205.48 | 205.94 | 10.7 | 19 | 当升科技 | 2024-03-29 五 | 37.58 | 38.04 | 39.21 | 41.50 | 37.39 | 3.08% | 8.56% | 432649 | 170628万 | 198.15 | 198.6 | 8.74 | 20 | 当升科技 | 2024-03-28 四 | 35.13 | 35.45 | 38.04 | 38.31 | 35.13 | 7.31% | 6.63% | 335275 | 125885万 | 192.24 | 192.67 | 8.48 | 21 | 当升科技 | 2024-03-27 三 | 36.80 | 35.94 | 35.45 | 37.26 | 35.40 | -1.36% | 5.05% | 255122 | 93124万 | 179.15 | 179.55 | 7.9 | 22 | 当升科技 | 2024-03-26 二 | 32.51 | 32.68 | 35.94 | 36.88 | 32.45 | 9.98% | 4.72% | 238486 | 83078万 | 181.63 | 182.04 | 8.01 | 23 | 当升科技 | 2024-03-25 一 | 33.56 | 33.85 | 32.68 | 33.75 | 32.66 | -3.46% | 1.92% | 96900 | 32136万 | 165.15 | 165.52 | 7.29 | 24 | 当升科技 | 2024-03-22 五 | 35.13 | 35.33 | 33.85 | 35.23 | 33.79 | -4.19% | 2.24% | 113156 | 38729万 | 171.07 | 171.45 | 7.55 | 25 | 当升科技 | 2024-03-21 四 | 36.07 | 36.01 | 35.33 | 36.18 | 35.22 | -1.89% | 1.42% | 71532 | 25415万 | 178.55 | 178.95 | 7.88 | 26 | 当升科技 | 2024-03-20 三 | 35.84 | 35.84 | 36.01 | 36.36 | 35.60 | 0.47% | 1.49% | 75447 | 27144万 | 181.98 | 182.39 | 8.03 | 27 | 当升科技 | 2024-03-19 二 | 36.79 | 36.55 | 35.84 | 36.79 | 35.84 | -1.94% | 1.77% | 89691 | 32388万 | 181.12 | 181.53 | 7.99 | 28 | 当升科技 | 2024-03-18 一 | 35.90 | 35.45 | 36.55 | 36.96 | 35.90 | 3.10% | 3.55% | 179564 | 65396万 | 184.71 | 185.13 | 8.15 | 29 | 当升科技 | 2024-03-15 五 | 35.42 | 35.56 | 35.45 | 35.60 | 34.68 | -0.31% | 1.99% | 100558 | 35282万 | 179.15 | 179.55 | 7.9 | 30 | 当升科技 | 2024-03-14 四 | 35.99 | 36.20 | 35.56 | 36.43 | 35.16 | -1.77% | 2.01% | 101572 | 36334万 | 179.71 | 180.11 | 7.93 | 31 | 当升科技 | 2024-03-08 五 | 33.05 | 33.03 | 32.96 | 33.48 | 32.66 | -0.21% | 1.45% | 73359 | 24185万 | 166.57 | 166.94 | 7.35 | 32 | 当升科技 | 2024-03-07 四 | 33.88 | 33.84 | 33.03 | 34.38 | 33.03 | -2.39% | 1.81% | 91536 | 30807万 | 166.92 | 167.3 | 7.36 | 33 | 当升科技 | 2024-03-06 三 | 33.12 | 33.41 | 33.84 | 34.34 | 32.90 | 1.29% | 1.93% | 97593 | 32789万 | 171.02 | 171.4 | 7.54 | 34 | 当升科技 | 2024-03-05 二 | 33.90 | 34.20 | 33.41 | 33.90 | 33.21 | -2.31% | 1.88% | 95134 | 31807万 | 168.84 | 169.22 | 7.45 | 35 | 当升科技 | 2024-03-04 一 | 34.67 | 34.88 | 34.20 | 34.99 | 33.90 | -1.95% | 2.40% | 121532 | 41628万 | 172.83 | 173.22 | 7.62 | 36 | 当升科技 | 2024-03-01 五 | 34.98 | 34.84 | 34.88 | 35.25 | 34.36 | 0.11% | 2.14% | 107922 | 37507万 | 176.27 | 176.67 | 7.78 | 37 | 当升科技 | 2024-02-29 四 | 33.20 | 33.83 | 34.84 | 35.19 | 33.20 | 2.99% | 3.37% | 170410 | 58950万 | 176.07 | 176.46 | 7.77 | 38 | 当升科技 | 2024-02-28 三 | 34.81 | 34.50 | 33.83 | 36.00 | 33.82 | -1.94% | 3.60% | 181958 | 63915万 | 170.96 | 171.35 | 7.54 | 39 | 当升科技 | 2024-02-27 二 | 33.40 | 33.60 | 34.50 | 34.50 | 33.25 | 2.68% | 2.27% | 114697 | 38908万 | 174.35 | 174.74 | 7.69 | 40 | 当升科技 | 2024-02-26 一 | 33.47 | 33.50 | 33.60 | 33.95 | 33.12 | 0.30% | 2.06% | 104321 | 35004万 | 169.8 | 170.18 | 7.49 | 41 | 当升科技 | 2024-02-23 五 | 33.52 | 33.36 | 33.50 | 33.62 | 32.80 | 0.42% | 2.49% | 125845 | 41826万 | 169.3 | 169.68 | 7.47 | 42 | 当升科技 | 2024-02-22 四 | 33.31 | 33.50 | 33.36 | 33.73 | 33.00 | -0.42% | 1.61% | 81399 | 27093万 | 168.59 | 168.97 | 7.44 | 43 | 当升科技 | 2024-02-21 三 | 33.14 | 33.38 | 33.50 | 34.55 | 32.81 | 0.36% | 2.20% | 110985 | 37477万 | 169.3 | 169.68 | 7.47 | 44 | 当升科技 | 2024-02-20 二 | 33.73 | 33.91 | 33.38 | 33.90 | 33.05 | -1.56% | 1.41% | 71106 | 23700万 | 168.69 | 169.07 | 7.44 | 45 | 当升科技 | 2024-02-19 一 | 34.19 | 34.23 | 33.91 | 34.60 | 33.45 | -0.93% | 1.88% | 94796 | 32191万 | 171.37 | 171.75 | 7.56 | 46 | 当升科技 | 2024-02-08 四 | 33.50 | 33.97 | 34.23 | 36.07 | 33.32 | 0.77% | 3.16% | 159918 | 56091万 | 172.99 | 173.38 | 7.63 | 47 | 当升科技 | 2024-02-07 三 | 30.96 | 30.96 | 33.97 | 33.97 | 30.96 | 9.72% | 3.60% | 181775 | 60169万 | 171.67 | 172.06 | 7.57 | 48 | 当升科技 | 2024-02-06 二 | 28.00 | 28.21 | 30.96 | 31.00 | 27.82 | 9.75% | 2.36% | 119158 | 35443万 | 156.46 | 156.81 | 6.9 | 49 | 当升科技 | 2024-02-05 一 | 29.28 | 29.69 | 28.21 | 29.40 | 26.86 | -4.98% | 2.69% | 136161 | 38447万 | 142.56 | 142.88 | 6.29 | 50 | 当升科技 | 2024-02-02 五 | 31.10 | 31.19 | 29.69 | 31.41 | 28.89 | -4.81% | 1.90% | 95853 | 28916万 | 150.04 | 150.38 | 6.62 | 51 | 当升科技 | 2024-02-01 四 | 31.48 | 31.80 | 31.19 | 32.26 | 30.91 | -1.92% | 1.65% | 83502 | 26286万 | 157.62 | 157.98 | 6.95 | 52 | 当升科技 | 2024-01-31 三 | 32.36 | 32.20 | 31.80 | 33.66 | 31.78 | -1.24% | 1.64% | 82807 | 26934万 | 160.71 | 161.07 | 7.09 | 53 | 当升科技 | 2024-01-30 二 | 33.33 | 33.47 | 32.20 | 33.83 | 32.17 | -3.79% | 1.25% | 62953 | 20816万 | 162.73 | 163.09 | 7.18 | 54 | 当升科技 | 2024-01-29 一 | 35.20 | 35.01 | 33.47 | 35.38 | 33.42 | -4.40% | 1.36% | 68732 | 23574万 | 169.15 | 169.53 | 7.46 | 55 | 当升科技 | 2024-01-26 五 | 35.60 | 35.90 | 35.01 | 36.05 | 35.01 | -2.48% | 1.31% | 65992 | 23401万 | 176.93 | 177.33 | 7.8 | 56 | 当升科技 | 2024-01-25 四 | 34.38 | 34.35 | 35.90 | 35.96 | 33.70 | 4.51% | 1.65% | 83358 | 29099万 | 181.43 | 181.83 | 8 | 57 | 当升科技 | 2024-01-24 三 | 34.97 | 34.81 | 34.35 | 35.15 | 33.30 | -1.32% | 1.47% | 74406 | 25327万 | 173.59 | 173.98 | 7.66 | 58 | 当升科技 | 2024-01-23 二 | 34.39 | 34.57 | 34.81 | 35.51 | 33.51 | 0.69% | 1.37% | 69444 | 24118万 | 175.92 | 176.31 | 7.76 | 59 | 当升科技 | 2024-01-22 一 | 36.40 | 37.01 | 34.57 | 36.59 | 34.57 | -6.59% | 1.77% | 89536 | 31803万 | 174.7 | 175.1 | 7.71 | 60 | 当升科技 | 2024-01-19 五 | 37.54 | 37.32 | 37.01 | 38.50 | 37.01 | -0.83% | 1.37% | 69066 | 26036万 | 187.04 | 187.46 | 8.25 | 61 | 当升科技 | 2024-01-18 四 | 36.60 | 36.91 | 37.32 | 37.48 | 36.35 | 1.11% | 1.49% | 75528 | 27890万 | 188.6 | 189.03 | 8.32 | 62 | 当升科技 | 2024-01-17 三 | 38.28 | 38.59 | 36.91 | 38.29 | 36.90 | -4.35% | 1.08% | 54547 | 20518万 | 186.53 | 186.95 | 8.23 | 63 | 当升科技 | 2024-01-16 二 | 37.80 | 38.16 | 38.59 | 38.87 | 37.70 | 1.13% | 1.28% | 64612 | 24771万 | 195.02 | 195.46 | 8.6 | 64 | 当升科技 | 2024-01-15 一 | 38.64 | 38.93 | 38.16 | 38.90 | 37.85 | -1.98% | 1.41% | 71055 | 27166万 | 192.85 | 193.28 | 8.51 | 65 | 当升科技 | 2024-01-12 五 | 38.41 | 38.47 | 38.93 | 39.93 | 38.21 | 1.20% | 2.36% | 119155 | 46654万 | 196.74 | 197.18 | 8.68 | 66 | 当升科技 | 2024-01-11 四 | 36.78 | 36.75 | 38.47 | 38.74 | 36.60 | 4.68% | 2.10% | 105875 | 40197万 | 194.41 | 194.85 | 8.58 | 67 | 当升科技 | 2024-01-10 三 | 36.29 | 36.30 | 36.75 | 37.17 | 35.66 | 1.24% | 1.13% | 57296 | 20982万 | 185.72 | 186.14 | 8.19 | 68 | 当升科技 | 2024-01-09 二 | 36.15 | 36.15 | 36.30 | 37.15 | 35.56 | 0.41% | 1.03% | 52303 | 19011万 | 183.45 | 183.86 | 8.09 | 69 | 当升科技 | 2024-01-08 一 | 36.39 | 36.72 | 36.15 | 37.45 | 36.15 | -1.55% | 1.01% | 51175 | 18765万 | 182.69 | 183.1 | 8.06 | 70 | 当升科技 | 2024-01-05 五 | 36.90 | 36.80 | 36.72 | 38.28 | 36.57 | -0.22% | 1.64% | 80326 | 30121万 | 179.36 | 185.99 | 8.19 | 71 | 当升科技 | 2024-01-04 四 | 37.71 | 37.77 | 36.80 | 37.80 | 36.73 | -2.57% | 0.94% | 45798 | 16971万 | 179.76 | 186.39 | 8.2 | 72 | 当升科技 | 2024-01-03 三 | 37.60 | 37.75 | 37.77 | 37.88 | 37.40 | 0.05% | 0.79% | 38527 | 14495万 | 184.49 | 191.31 | 8.42 | 73 | 当升科技 | 2024-01-02 二 | 38.20 | 38.20 | 37.75 | 38.20 | 37.61 | -1.18% | 0.93% | 45540 | 17220万 | 184.4 | 191.2 | 8.42 | 74 | 当升科技 | 2023-12-29 五 | 38.58 | 38.51 | 38.20 | 38.80 | 38.10 | -0.80% | 1.35% | 65713 | 25224万 | 186.59 | 193.48 | 8.52 | 75 | 当升科技 | 2023-12-28 四 | 36.62 | 36.60 | 38.51 | 38.79 | 36.59 | 5.22% | 2.23% | 108825 | 41398万 | 188.11 | 195.05 | 8.58 | 76 | 当升科技 | 2023-12-27 三 | 37.00 | 37.00 | 36.60 | 37.09 | 36.38 | -1.08% | 0.71% | 34719 | 12712万 | 178.78 | 185.38 | 8.16 | 77 | 当升科技 | 2023-12-26 二 | 37.27 | 37.28 | 37.00 | 37.33 | 36.67 | -0.75% | 0.66% | 32311 | 11944万 | 180.73 | 187.41 | 8.25 | 78 | 当升科技 | 2023-12-25 一 | 36.79 | 36.88 | 37.28 | 37.56 | 36.71 | 1.08% | 0.89% | 43579 | 16211万 | 182.1 | 188.82 | 8.31 | 79 | 当升科技 | 2023-12-22 五 | 36.04 | 36.19 | 36.88 | 37.50 | 35.61 | 1.91% | 1.55% | 75476 | 27633万 | 180.15 | 186.8 | 8.22 | 80 | 当升科技 | 2023-12-21 四 | 35.16 | 35.37 | 36.19 | 36.59 | 35.10 | 2.32% | 1.13% | 55126 | 19743万 | 176.78 | 183.3 | 8.07 | 81 | 当升科技 | 2023-12-20 三 | 36.28 | 36.13 | 35.37 | 36.32 | 35.37 | -2.10% | 0.91% | 44618 | 15919万 | 172.77 | 179.15 | 7.88 | 82 | 当升科技 | 2023-12-19 二 | 35.96 | 36.00 | 36.13 | 36.58 | 35.91 | 0.36% | 0.92% | 44864 | 16220万 | 176.48 | 183 | 8.05 | 83 | 当升科技 | 2023-12-18 一 | 36.60 | 36.74 | 36.00 | 36.97 | 35.83 | -2.01% | 1.13% | 55311 | 20118万 | 175.85 | 182.34 | 8.03 | 84 | 当升科技 | 2023-12-15 五 | 36.89 | 36.69 | 36.74 | 37.34 | 36.60 | 0.14% | 0.92% | 44758 | 16536万 | 179.46 | 186.09 | 8.19 | 85 | 当升科技 | 2023-12-14 四 | 37.18 | 36.81 | 36.69 | 37.55 | 36.56 | -0.33% | 0.82% | 39865 | 14749万 | 179.22 | 185.84 | 8.18 | 86 | 当升科技 | 2023-12-13 三 | 37.89 | 37.89 | 36.81 | 37.89 | 36.70 | -2.85% | 1.11% | 54085 | 20069万 | 179.8 | 186.44 | 8.21 | 87 | 当升科技 | 2023-12-12 二 | 38.02 | 38.18 | 37.89 | 38.15 | 37.64 | -0.76% | 0.73% | 35648 | 13486万 | 185.08 | 191.91 | 8.45 | 88 | 当升科技 | 2023-12-11 一 | 38.03 | 38.20 | 38.18 | 38.28 | 37.00 | -0.05% | 1.35% | 65725 | 24682万 | 186.5 | 193.38 | 8.51 | 89 | 当升科技 | 2023-12-08 五 | 39.08 | 38.69 | 38.20 | 39.38 | 38.02 | -1.27% | 1.49% | 72894 | 27922万 | 186.59 | 193.48 | 8.52 | 90 | 当升科技 | 2023-12-07 四 | 39.02 | 39.17 | 38.69 | 39.06 | 38.18 | -1.23% | 1.27% | 62093 | 23947万 | 188.99 | 195.97 | 8.62 | 91 | 当升科技 | 2023-12-06 三 | 37.38 | 37.64 | 39.17 | 40.36 | 37.30 | 4.06% | 2.38% | 116110 | 45575万 | 191.33 | 198.4 | 8.73 | 92 | 当升科技 | 2023-12-05 二 | 38.06 | 38.02 | 37.64 | 38.55 | 37.64 | -1.00% | 1.29% | 63160 | 24066万 | 183.86 | 190.65 | 8.39 | 93 | 当升科技 | 2023-12-04 一 | 40.34 | 40.31 | 38.02 | 40.34 | 37.61 | -5.68% | 2.50% | 122119 | 46842万 | 185.71 | 192.57 | 8.48 | 94 | 当升科技 | 2023-12-01 五 | 40.69 | 40.95 | 40.31 | 40.90 | 40.17 | -1.56% | 0.81% | 39705 | 16057万 | 196.9 | 204.17 | 8.99 | 95 | 当升科技 | 2023-11-30 四 | 40.88 | 41.00 | 40.95 | 41.05 | 40.41 | -0.12% | 0.80% | 39220 | 15977万 | 200.03 | 207.41 | 9.13 | 96 | 当升科技 | 2023-11-29 三 | 41.60 | 41.50 | 41.00 | 41.67 | 41.00 | -1.20% | 0.74% | 36337 | 14985万 | 200.27 | 207.67 | 9.14 | 97 | 当升科技 | 2023-11-28 二 | 41.35 | 41.23 | 41.50 | 41.64 | 40.95 | 0.65% | 0.65% | 31959 | 13221万 | 202.71 | 210.2 | 9.25 | 98 | 当升科技 | 2023-11-24 五 | 42.16 | 42.37 | 41.64 | 42.30 | 41.56 | -1.72% | 0.66% | 32232 | 13478万 | 203.4 | 210.91 | 9.28 | 99 | 当升科技 | 2023-11-23 四 | 42.21 | 42.34 | 42.37 | 42.58 | 42.03 | 0.07% | 0.59% | 28710 | 12150万 | 206.96 | 214.6 | 9.45 | 100 | 当升科技 | 2023-11-22 三 | 43.30 | 43.48 | 42.34 | 43.34 | 42.33 | -2.62% | 0.88% | 42987 | 18400万 | 206.82 | 214.45 | 9.44 | 101 | 当升科技 | 2023-11-21 二 | 43.94 | 43.68 | 43.48 | 44.14 | 43.37 | -0.46% | 0.72% | 35289 | 15450万 | 212.39 | 220.23 | 9.69 | 102 | 当升科技 | 2023-11-20 一 | 44.05 | 44.00 | 43.68 | 44.10 | 43.32 | -0.73% | 0.86% | 42163 | 18399万 | 213.36 | 221.24 | 9.74 | 103 | 当升科技 | 2023-11-17 五 | 43.90 | 44.05 | 44.00 | 44.14 | 43.75 | -0.11% | 0.64% | 31249 | 13729万 | 214.93 | 222.86 | 9.81 | 104 | 当升科技 | 2023-11-16 四 | 44.83 | 44.85 | 44.05 | 44.83 | 44.01 | -1.78% | 0.94% | 45857 | 20283万 | 215.17 | 223.11 | 9.82 | 105 | 当升科技 | 2023-11-15 三 | 45.17 | 44.56 | 44.85 | 45.28 | 44.78 | 0.65% | 1.12% | 54658 | 24613万 | 219.08 | 227.17 | 10 | 106 | 当升科技 | 2023-11-14 二 | 44.50 | 44.63 | 44.56 | 44.85 | 44.17 | -0.16% | 0.91% | 44229 | 19678万 | 217.66 | 225.7 | 9.93 | 107 | 当升科技 | 2023-11-13 一 | 45.00 | 44.96 | 44.63 | 45.28 | 44.44 | -0.73% | 0.73% | 35473 | 15864万 | 218 | 226.05 | 9.95 | 108 | 当升科技 | 2023-11-10 五 | 44.86 | 44.76 | 44.96 | 45.04 | 43.86 | 0.45% | 1.19% | 58283 | 25953万 | 219.61 | 227.72 | 10.02 | 109 | 当升科技 | 2023-11-09 四 | 44.80 | 44.71 | 44.76 | 45.25 | 44.70 | 0.11% | 1.18% | 57844 | 26000万 | 218.64 | 226.71 | 9.98 | 110 | 当升科技 | 2023-11-08 三 | 44.67 | 44.56 | 44.71 | 45.03 | 44.40 | 0.34% | 1.12% | 54703 | 24463万 | 218.39 | 226.46 | 9.97 | 111 | 当升科技 | 2023-11-07 二 | 44.71 | 44.97 | 44.56 | 44.94 | 44.04 | -0.91% | 1.35% | 66162 | 29389万 | 217.66 | 225.7 | 9.93 | 112 | 当升科技 | 2023-11-06 一 | 43.04 | 42.91 | 44.97 | 45.17 | 43.04 | 4.80% | 2.15% | 104954 | 46627万 | 219.66 | 227.77 | 10.02 | 113 | 当升科技 | 2023-11-03 五 | 42.70 | 42.58 | 42.91 | 43.21 | 42.65 | 0.78% | 0.85% | 41647 | 17885万 | 209.6 | 217.34 | 9.57 | 114 | 当升科技 | 2023-11-02 四 | 43.53 | 43.53 | 42.58 | 43.88 | 42.52 | -2.18% | 1.04% | 50629 | 21822万 | 207.99 | 215.67 | 9.49 | 115 | 当升科技 | 2023-11-01 三 | 44.20 | 44.06 | 43.53 | 44.20 | 43.08 | -1.20% | 1.09% | 53180 | 23153万 | 212.63 | 220.48 | 9.7 | 116 | 当升科技 | 2023-10-31 二 | 44.28 | 44.52 | 44.06 | 44.49 | 43.81 | -1.03% | 1.84% | 89783 | 39570万 | 215.22 | 223.16 | 9.82 | 117 | 当升科技 | 2023-10-30 一 | 44.35 | 44.53 | 44.52 | 44.75 | 43.99 | -0.02% | 1.71% | 83613 | 37142万 | 217.47 | 225.49 | 9.92 | 118 | 当升科技 | 2023-10-27 五 | 42.89 | 43.15 | 44.53 | 44.75 | 42.56 | 3.20% | 2.42% | 118132 | 52211万 | 217.51 | 225.54 | 9.93 | 119 | 当升科技 | 2023-10-26 四 | 42.48 | 42.95 | 43.15 | 43.17 | 41.40 | 0.47% | 1.41% | 68663 | 28924万 | 210.77 | 218.56 | 9.62 | 120 | 当升科技 | 2023-10-25 三 | 43.77 | 42.82 | 42.95 | 44.47 | 42.94 | 0.30% | 1.37% | 66792 | 29102万 | 209.8 | 217.54 | 9.57 | 121 | 当升科技 | 2023-10-24 二 | 42.35 | 42.18 | 42.82 | 43.10 | 41.86 | 1.52% | 1.05% | 51212 | 21832万 | 209.16 | 216.88 | 9.55 | 122 | 当升科技 | 2023-10-23 一 | 43.60 | 43.50 | 42.18 | 43.60 | 41.92 | -3.03% | 1.37% | 66942 | 28689万 | 206.03 | 213.64 | 9.4 | 123 | 当升科技 | 2023-10-20 五 | 42.50 | 42.70 | 43.50 | 43.89 | 42.38 | 1.87% | 1.54% | 75304 | 32666万 | 212.48 | 220.33 | 9.7 | 124 | 当升科技 | 2023-10-19 四 | 42.62 | 42.92 | 42.70 | 43.01 | 42.49 | -0.51% | 0.76% | 37233 | 15913万 | 208.57 | 216.28 | 9.52 | 125 | 当升科技 | 2023-10-18 三 | 42.89 | 43.17 | 42.92 | 43.14 | 42.62 | -0.58% | 0.92% | 44999 | 19289万 | 209.65 | 217.39 | 9.57 | 126 | 当升科技 | 2023-10-17 二 | 41.62 | 41.67 | 43.17 | 43.76 | 41.60 | 3.60% | 1.80% | 87890 | 37795万 | 210.87 | 218.66 | 9.62 | 127 | 当升科技 | 2023-10-16 一 | 42.96 | 42.90 | 41.67 | 43.05 | 41.40 | -2.87% | 1.03% | 50375 | 21144万 | 203.54 | 211.06 | 9.29 | 128 | 当升科技 | 2023-10-13 五 | 43.20 | 43.51 | 42.90 | 43.30 | 42.72 | -1.40% | 0.92% | 44745 | 19214万 | 209.55 | 217.29 | 9.56 | 129 | 当升科技 | 2023-10-12 四 | 42.00 | 41.88 | 43.51 | 43.68 | 41.99 | 3.89% | 1.84% | 90049 | 38768万 | 212.53 | 220.38 | 9.7 | 130 | 当升科技 | 2023-10-11 三 | 42.20 | 41.88 | 41.88 | 42.36 | 41.85 | 0.00% | 0.66% | 32300 | 13591万 | 204.57 | 212.12 | 9.34 | 131 | 当升科技 | 2023-10-10 二 | 41.99 | 41.75 | 41.88 | 42.50 | 41.84 | 0.31% | 0.68% | 32996 | 13892万 | 204.57 | 212.12 | 9.34 | 132 | 当升科技 | 2023-10-09 一 | 41.87 | 42.10 | 41.75 | 42.09 | 41.45 | -0.83% | 0.76% | 36913 | 15396万 | 203.93 | 211.46 | 9.31 | 133 | 当升科技 | 2023-09-28 四 | 42.17 | 42.03 | 42.10 | 42.48 | 41.82 | 0.17% | 0.59% | 29014 | 12225万 | 205.64 | 213.24 | 9.39 | 134 | 当升科技 | 2023-09-27 三 | 40.98 | 41.06 | 42.03 | 42.54 | 40.94 | 2.36% | 1.15% | 56243 | 23600万 | 205.3 | 212.88 | 9.37 | 135 | 当升科技 | 2023-09-26 二 | 41.98 | 42.00 | 41.06 | 42.15 | 41.06 | -2.24% | 0.77% | 37380 | 15502万 | 200.56 | 207.97 | 9.15 | 136 | 当升科技 | 2023-09-25 一 | 42.17 | 42.45 | 42.00 | 42.41 | 41.71 | -1.06% | 0.71% | 34678 | 14556万 | 205.16 | 212.73 | 9.36 | 137 | 当升科技 | 2023-09-22 五 | 41.70 | 41.74 | 42.45 | 42.50 | 41.48 | 1.70% | 0.69% | 33726 | 14173万 | 207.35 | 215.01 | 9.46 | 138 | 当升科技 | 2023-09-21 四 | 42.01 | 42.08 | 41.74 | 42.27 | 41.72 | -0.81% | 0.60% | 29087 | 12186万 | 203.89 | 211.41 | 9.31 | 139 | 当升科技 | 2023-09-20 三 | 42.53 | 42.66 | 42.08 | 42.79 | 42.03 | -1.36% | 0.54% | 26420 | 11169万 | 205.55 | 213.14 | 9.38 | 140 | 当升科技 | 2023-09-19 二 | 43.15 | 43.14 | 42.66 | 43.15 | 42.57 | -1.11% | 0.54% | 26383 | 11274万 | 208.38 | 216.07 | 9.51 | 141 | 当升科技 | 2023-09-18 一 | 42.24 | 42.35 | 43.14 | 43.64 | 42.12 | 1.87% | 0.81% | 39629 | 17087万 | 210.72 | 218.5 | 9.62 | 142 | 当升科技 | 2023-09-15 五 | 42.75 | 42.61 | 42.35 | 42.87 | 42.13 | -0.61% | 0.74% | 36113 | 15290万 | 206.87 | 214.5 | 9.44 | 143 | 当升科技 | 2023-09-14 四 | 42.90 | 43.00 | 42.61 | 43.07 | 42.43 | -0.91% | 0.63% | 30840 | 13155万 | 208.14 | 215.82 | 9.5 | 144 | 当升科技 | 2023-09-13 三 | 43.66 | 43.94 | 43.00 | 44.00 | 42.90 | -2.14% | 0.67% | 32698 | 14195万 | 210.04 | 217.8 | 9.59 | 145 | 当升科技 | 2023-09-12 二 | 43.36 | 43.47 | 43.94 | 44.63 | 43.28 | 1.08% | 0.92% | 44812 | 19705万 | 214.63 | 222.56 | 9.8 | 146 | 当升科技 | 2023-09-11 一 | 42.79 | 42.84 | 43.47 | 44.00 | 42.62 | 1.47% | 0.73% | 35890 | 15565万 | 212.34 | 220.18 | 9.69 | 147 | 当升科技 | 2023-09-08 五 | 42.93 | 43.03 | 42.84 | 43.27 | 42.71 | -0.44% | 0.49% | 23735 | 10183万 | 209.26 | 216.98 | 9.55 | 148 | 当升科技 | 2023-09-07 四 | 44.07 | 44.28 | 43.03 | 44.28 | 43.01 | -2.82% | 0.87% | 42496 | 18456万 | 210.19 | 217.95 | 9.59 | 149 | 当升科技 | 2023-09-06 三 | 44.10 | 44.27 | 44.28 | 44.49 | 43.71 | 0.02% | 0.79% | 38424 | 16916万 | 216.29 | 224.28 | 9.87 | 150 | 当升科技 | 2023-09-05 二 | 44.30 | 44.54 | 44.27 | 44.64 | 44.08 | -0.61% | 0.70% | 34022 | 15099万 | 216.24 | 224.23 | 9.87 | 151 | 当升科技 | 2023-09-04 一 | 43.86 | 43.66 | 44.54 | 44.55 | 43.40 | 2.02% | 0.87% | 42432 | 18766万 | 217.56 | 225.6 | 9.93 | 152 | 当升科技 | 2023-09-01 五 | 44.30 | 44.32 | 43.66 | 44.35 | 43.49 | -1.49% | 0.69% | 33641 | 14729万 | 213.26 | 221.14 | 9.73 | 153 | 当升科技 | 2023-08-31 四 | 44.02 | 44.08 | 44.32 | 44.36 | 43.53 | 0.54% | 0.91% | 44575 | 19579万 | 216.49 | 224.48 | 9.88 | 154 | 当升科技 | 2023-08-30 三 | 44.40 | 44.38 | 44.08 | 44.80 | 43.98 | -0.68% | 1.13% | 55180 | 24472万 | 215.32 | 223.27 | 9.83 | 155 | 当升科技 | 2023-08-29 二 | 42.96 | 43.05 | 44.38 | 44.67 | 42.81 | 3.09% | 1.50% | 73124 | 32169万 | 216.78 | 224.79 | 9.89 | 156 | 当升科技 | 2023-08-28 一 | 45.48 | 42.72 | 43.05 | 45.49 | 43.00 | 0.77% | 1.30% | 63499 | 27864万 | 210.28 | 218.05 | 9.6 | 157 | 当升科技 | 2023-08-25 五 | 43.00 | 43.35 | 42.72 | 43.42 | 42.38 | -1.45% | 0.78% | 37978 | 16280万 | 208.67 | 216.38 | 9.52 | 158 | 当升科技 | 2023-08-23 三 | 44.75 | 44.24 | 43.72 | 45.18 | 43.70 | -1.18% | 1.63% | 79547 | 35368万 | 213.56 | 221.44 | 9.75 | 159 | 当升科技 | 2023-08-22 二 | 43.65 | 43.53 | 44.24 | 44.48 | 41.80 | 1.63% | 2.07% | 101217 | 43454万 | 216.1 | 224.08 | 9.86 |
|
行情刷新 | 流通股东
|