| 股票名称 | 代码 300076 | 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 | *ST宁视 | 2026-05-13 三 | 5.00 | 4.95 | 4.99 | 5.11 | 4.96 | 0.81% | 2.84% | 120330 | 6045万 | 21.16 | 21.16 | -26.28 | | 2 | *ST宁视 | 2026-05-12 二 | 4.97 | 4.95 | 4.95 | 5.09 | 4.91 | 0.00% | 3.06% | 129785 | 6461万 | 20.99 | 20.99 | -26.07 | | 3 | *ST宁视 | 2026-05-11 一 | 4.88 | 4.83 | 4.95 | 5.15 | 4.81 | 2.48% | 4.93% | 208847 | 10413万 | 20.99 | 20.99 | -26.07 | | 4 | *ST宁视 | 2026-05-08 五 | 4.60 | 4.61 | 4.83 | 4.93 | 4.57 | 4.77% | 5.17% | 219343 | 10479万 | 20.48 | 20.48 | -25.44 | | 5 | *ST宁视 | 2026-05-07 四 | 4.53 | 4.58 | 4.61 | 4.65 | 4.51 | 0.66% | 6.46% | 274087 | 12515万 | 19.55 | 19.55 | -24.28 | | 6 | *ST宁视 | 2026-05-06 三 | 4.80 | 5.02 | 4.58 | 4.95 | 4.48 | -8.76% | 13.21% | 560298 | 25985万 | 19.42 | 19.42 | -24.12 | | 7 | GQY视讯 | 2026-04-29 三 | 4.94 | 5.00 | 5.02 | 5.20 | 4.85 | 0.40% | 4.79% | 202997 | 10258万 | 21.28 | 21.28 | -26.44 | | 8 | GQY视讯 | 2026-04-28 二 | 5.04 | 5.04 | 5.00 | 5.15 | 4.96 | -0.79% | 4.12% | 174675 | 8775万 | 21.2 | 21.2 | -33.4 | | 9 | GQY视讯 | 2026-04-27 一 | 4.91 | 4.83 | 5.04 | 5.11 | 4.69 | 4.35% | 7.36% | 311978 | 15309万 | 21.37 | 21.37 | -33.66 | | 10 | GQY视讯 | 2026-04-24 五 | 4.65 | 4.61 | 4.83 | 4.88 | 4.62 | 4.77% | 6.18% | 261836 | 12525万 | 20.48 | 20.48 | -32.26 | | 11 | GQY视讯 | 2026-04-23 四 | 4.75 | 4.79 | 4.61 | 4.76 | 4.58 | -3.76% | 4.62% | 195799 | 9110万 | 19.55 | 19.55 | -30.79 | | 12 | GQY视讯 | 2026-04-22 三 | 4.86 | 4.91 | 4.79 | 4.99 | 4.77 | -2.44% | 7.65% | 324293 | 15723万 | 20.31 | 20.31 | -31.99 | | 13 | GQY视讯 | 2026-04-21 二 | 4.76 | 4.63 | 4.91 | 4.99 | 4.57 | 6.05% | 10.62% | 450128 | 21545万 | 20.82 | 20.82 | -32.8 | | 14 | GQY视讯 | 2026-04-20 一 | 4.51 | 4.76 | 4.63 | 4.65 | 4.50 | -2.73% | 13.88% | 588466 | 26900万 | 19.63 | 19.63 | -30.93 | | 15 | GQY视讯 | 2026-04-17 五 | 4.93 | 5.95 | 4.76 | 5.12 | 4.76 | -20.00% | 10.43% | 442273 | 21412万 | 20.18 | 20.18 | -31.79 | | 16 | GQY视讯 | 2026-04-16 四 | 5.84 | 5.84 | 5.95 | 5.98 | 5.78 | 1.88% | 2.42% | 102691 | 6031万 | 25.23 | 25.23 | -39.74 | | 17 | GQY视讯 | 2026-04-15 三 | 6.03 | 6.02 | 5.84 | 6.04 | 5.83 | -2.99% | 2.80% | 118828 | 6996万 | 24.76 | 24.76 | -39.01 | | 18 | GQY视讯 | 2026-04-14 二 | 6.10 | 6.04 | 6.02 | 6.18 | 5.96 | -0.33% | 2.08% | 88182 | 5326万 | 25.52 | 25.52 | -40.21 | | 19 | GQY视讯 | 2026-04-13 一 | 5.94 | 6.00 | 6.04 | 6.05 | 5.85 | 0.67% | 3.14% | 133073 | 7892万 | 25.61 | 25.61 | -40.34 | | 20 | GQY视讯 | 2026-04-10 五 | 6.05 | 6.02 | 6.00 | 6.15 | 5.96 | -0.33% | 2.56% | 108336 | 6549万 | 25.44 | 25.44 | -40.08 | | 21 | GQY视讯 | 2026-04-03 五 | 6.17 | 6.09 | 5.82 | 6.20 | 5.79 | -4.43% | 3.07% | 130115 | 7680万 | 24.68 | 24.68 | -38.87 | | 22 | GQY视讯 | 2026-04-02 四 | 6.32 | 6.32 | 6.09 | 6.32 | 6.06 | -3.64% | 2.56% | 108720 | 6690万 | 25.82 | 25.82 | -40.68 | | 23 | GQY视讯 | 2026-04-01 三 | 6.44 | 6.26 | 6.32 | 6.46 | 6.21 | 0.96% | 3.02% | 128044 | 8053万 | 26.8 | 26.8 | -42.21 | | 24 | GQY视讯 | 2026-03-31 二 | 6.40 | 6.36 | 6.26 | 6.60 | 6.24 | -1.57% | 4.00% | 169481 | 10882万 | 26.54 | 26.54 | -41.81 | | 25 | GQY视讯 | 2026-03-30 一 | 6.32 | 6.33 | 6.36 | 6.49 | 6.23 | 0.47% | 2.60% | 110198 | 6976万 | 26.97 | 26.97 | -42.48 | | 26 | GQY视讯 | 2026-03-27 五 | 6.29 | 6.35 | 6.33 | 6.50 | 6.25 | -0.31% | 3.00% | 127266 | 8130万 | 26.84 | 26.84 | -42.28 | | 27 | GQY视讯 | 2026-03-26 四 | 6.70 | 6.72 | 6.35 | 6.76 | 6.25 | -5.51% | 4.41% | 187079 | 12048万 | 26.92 | 26.92 | -42.41 | | 28 | GQY视讯 | 2026-03-25 三 | 6.86 | 6.78 | 6.72 | 6.93 | 6.69 | -0.88% | 2.50% | 105994 | 7208万 | 28.49 | 28.49 | -44.89 | | 29 | GQY视讯 | 2026-03-24 二 | 6.76 | 6.50 | 6.78 | 6.79 | 6.47 | 4.31% | 2.41% | 102234 | 6800万 | 28.75 | 28.75 | -45.29 | | 30 | GQY视讯 | 2026-03-23 一 | 6.97 | 7.21 | 6.50 | 7.07 | 6.41 | -9.85% | 4.50% | 190944 | 12846万 | 27.56 | 27.56 | -43.42 | | 31 | GQY视讯 | 2026-03-20 五 | 7.43 | 7.35 | 7.21 | 7.55 | 7.15 | -1.90% | 3.44% | 145807 | 10713万 | 30.57 | 30.57 | -48.16 | | 32 | GQY视讯 | 2026-03-19 四 | 7.54 | 7.64 | 7.35 | 7.62 | 7.28 | -3.80% | 3.48% | 147422 | 10918万 | 31.16 | 31.16 | -49.09 | | 33 | GQY视讯 | 2026-03-18 三 | 7.30 | 7.18 | 7.64 | 7.74 | 7.17 | 6.41% | 4.78% | 202496 | 15220万 | 32.39 | 32.39 | -51.03 | | 34 | GQY视讯 | 2026-03-17 二 | 7.39 | 7.30 | 7.18 | 7.39 | 7.15 | -1.64% | 3.22% | 136471 | 9888万 | 30.44 | 30.44 | -47.96 | | 35 | GQY视讯 | 2026-03-16 一 | 7.45 | 7.37 | 7.30 | 7.50 | 7.20 | -0.95% | 2.38% | 100794 | 7352万 | 30.95 | 30.95 | -48.76 | | 36 | GQY视讯 | 2026-03-13 五 | 7.49 | 7.49 | 7.37 | 7.58 | 7.34 | -1.60% | 2.07% | 87573 | 6534万 | 31.25 | 31.25 | -49.23 | | 37 | GQY视讯 | 2026-03-12 四 | 7.76 | 7.76 | 7.49 | 7.81 | 7.43 | -3.48% | 2.60% | 110214 | 8329万 | 31.76 | 31.76 | -50.03 | | 38 | GQY视讯 | 2026-03-11 三 | 7.91 | 7.89 | 7.76 | 8.08 | 7.74 | -1.65% | 2.72% | 115285 | 9047万 | 32.9 | 32.9 | -51.83 | | 39 | GQY视讯 | 2026-03-10 二 | 7.79 | 7.69 | 7.89 | 7.95 | 7.78 | 2.60% | 2.40% | 101558 | 7977万 | 33.45 | 33.45 | -52.7 | | 40 | GQY视讯 | 2026-03-09 一 | 7.63 | 7.78 | 7.69 | 7.75 | 7.51 | -1.16% | 2.17% | 92163 | 7025万 | 32.61 | 32.61 | -51.36 | | 41 | GQY视讯 | 2026-03-06 五 | 7.64 | 7.68 | 7.78 | 7.95 | 7.58 | 1.30% | 2.90% | 123112 | 9569万 | 32.99 | 32.99 | -51.97 | | 42 | GQY视讯 | 2026-03-05 四 | 7.40 | 7.28 | 7.68 | 7.90 | 7.40 | 5.49% | 4.39% | 186307 | 14421万 | 32.56 | 32.56 | -51.3 | | 43 | GQY视讯 | 2026-03-04 三 | 7.20 | 7.27 | 7.28 | 7.42 | 7.05 | 0.14% | 1.99% | 84385 | 6152万 | 30.87 | 30.87 | -48.63 | | 44 | GQY视讯 | 2026-03-03 二 | 7.75 | 7.75 | 7.27 | 7.81 | 7.25 | -6.19% | 2.79% | 118284 | 8882万 | 30.82 | 30.82 | -48.56 | | 45 | GQY视讯 | 2026-03-02 一 | 7.91 | 8.09 | 7.75 | 7.93 | 7.60 | -4.20% | 3.34% | 141461 | 10954万 | 32.86 | 32.86 | -51.77 | | 46 | GQY视讯 | 2026-02-27 五 | 7.90 | 7.94 | 8.09 | 8.10 | 7.86 | 1.89% | 2.72% | 115286 | 9204万 | 34.3 | 34.3 | -54.04 | | 47 | GQY视讯 | 2026-02-26 四 | 7.92 | 7.93 | 7.94 | 8.01 | 7.86 | 0.13% | 1.76% | 74459 | 5904万 | 33.67 | 33.67 | -53.03 | | 48 | GQY视讯 | 2026-02-25 三 | 8.04 | 8.04 | 7.93 | 8.12 | 7.90 | -1.37% | 2.27% | 96326 | 7690万 | 33.62 | 33.62 | -52.97 | | 49 | GQY视讯 | 2026-02-24 二 | 8.01 | 7.88 | 8.04 | 8.05 | 7.94 | 2.03% | 1.97% | 83622 | 6691万 | 34.09 | 34.09 | -53.7 | | 50 | GQY视讯 | 2026-02-13 五 | 8.10 | 8.05 | 7.88 | 8.11 | 7.86 | -2.11% | 2.27% | 96203 | 7690万 | 33.41 | 33.41 | -52.63 | | 51 | GQY视讯 | 2026-02-12 四 | 8.21 | 8.15 | 8.05 | 8.27 | 8.01 | -1.23% | 2.50% | 106016 | 8568万 | 34.13 | 34.13 | -53.77 | | 52 | GQY视讯 | 2026-02-11 三 | 8.08 | 8.10 | 8.15 | 8.28 | 7.97 | 0.62% | 3.21% | 135993 | 11051万 | 34.56 | 34.56 | -54.44 | | 53 | GQY视讯 | 2026-02-10 二 | 7.80 | 7.80 | 8.10 | 8.16 | 7.74 | 3.85% | 4.27% | 181003 | 14524万 | 34.34 | 34.34 | -54.1 | | 54 | GQY视讯 | 2026-02-09 一 | 7.72 | 7.61 | 7.80 | 7.96 | 7.72 | 2.50% | 2.96% | 125369 | 9842万 | 33.07 | 33.07 | -52.1 | | 55 | GQY视讯 | 2026-02-06 五 | 7.52 | 7.52 | 7.61 | 7.70 | 7.44 | 1.20% | 2.02% | 85735 | 6521万 | 32.27 | 32.27 | -50.83 | | 56 | GQY视讯 | 2026-02-05 四 | 7.55 | 7.58 | 7.52 | 7.66 | 7.49 | -0.79% | 1.97% | 83670 | 6320万 | 31.88 | 31.88 | -50.23 | | 57 | GQY视讯 | 2026-02-04 三 | 7.59 | 7.64 | 7.58 | 7.70 | 7.52 | -0.79% | 1.76% | 74567 | 5664万 | 32.14 | 32.14 | -50.63 | | 58 | GQY视讯 | 2026-02-03 二 | 7.47 | 7.41 | 7.64 | 7.73 | 7.40 | 3.10% | 2.80% | 118629 | 9030万 | 32.39 | 32.39 | -51.03 | | 59 | GQY视讯 | 2026-02-02 一 | 7.47 | 7.59 | 7.41 | 7.66 | 7.39 | -2.37% | 2.68% | 113672 | 8505万 | 31.42 | 31.42 | -49.49 | | 60 | GQY视讯 | 2026-01-30 五 | 7.53 | 7.53 | 7.59 | 7.74 | 7.43 | 0.80% | 2.78% | 117821 | 8927万 | 32.18 | 32.18 | -50.7 | | 61 | GQY视讯 | 2026-01-29 四 | 7.78 | 7.82 | 7.53 | 7.93 | 7.50 | -3.71% | 3.65% | 154648 | 11889万 | 31.93 | 31.93 | -50.3 | | 62 | GQY视讯 | 2026-01-28 三 | 8.09 | 8.08 | 7.82 | 8.09 | 7.82 | -3.22% | 3.55% | 150416 | 11908万 | 33.16 | 33.16 | -52.23 | | 63 | GQY视讯 | 2026-01-27 二 | 7.99 | 8.03 | 8.08 | 8.10 | 7.85 | 0.62% | 3.65% | 154593 | 12376万 | 34.26 | 34.26 | -53.97 | | 64 | GQY视讯 | 2026-01-26 一 | 8.52 | 8.60 | 8.03 | 8.60 | 7.87 | -6.63% | 8.36% | 354663 | 28928万 | 34.05 | 34.05 | -53.64 | | 65 | GQY视讯 | 2026-01-23 五 | 8.08 | 8.02 | 8.60 | 8.67 | 8.02 | 7.23% | 9.04% | 383252 | 32422万 | 36.46 | 36.46 | -57.44 | | 66 | GQY视讯 | 2026-01-22 四 | 8.04 | 8.00 | 8.02 | 8.07 | 7.94 | 0.25% | 2.12% | 89884 | 7185万 | 34 | 34 | -53.57 | | 67 | GQY视讯 | 2026-01-21 三 | 7.96 | 8.03 | 8.00 | 8.07 | 7.79 | -0.37% | 2.57% | 109150 | 8707万 | 33.92 | 33.92 | -53.43 | | 68 | GQY视讯 | 2026-01-20 二 | 8.34 | 8.18 | 8.03 | 8.38 | 7.95 | -1.83% | 3.91% | 165968 | 13369万 | 34.05 | 34.05 | -53.64 | | 69 | GQY视讯 | 2026-01-19 一 | 8.02 | 7.98 | 8.18 | 8.25 | 7.83 | 2.51% | 4.45% | 188771 | 15312万 | 34.68 | 34.68 | -54.64 | | 70 | GQY视讯 | 2026-01-16 五 | 8.20 | 8.17 | 7.98 | 8.21 | 7.97 | -2.33% | 4.16% | 176589 | 14237万 | 33.84 | 33.84 | -53.3 | | 71 | GQY视讯 | 2026-01-15 四 | 8.28 | 8.30 | 8.17 | 8.39 | 8.03 | -1.57% | 4.15% | 175890 | 14331万 | 34.64 | 34.64 | -54.57 | | 72 | GQY视讯 | 2026-01-14 三 | 8.30 | 8.35 | 8.30 | 8.64 | 8.10 | -0.60% | 6.42% | 272082 | 22800万 | 35.19 | 35.19 | -55.44 | | 73 | GQY视讯 | 2026-01-13 二 | 8.48 | 8.34 | 8.35 | 8.60 | 8.07 | 0.12% | 7.13% | 302447 | 25397万 | 35.4 | 35.4 | -55.77 | | 74 | GQY视讯 | 2026-01-12 一 | 8.41 | 8.43 | 8.34 | 8.44 | 7.94 | -1.07% | 8.44% | 358007 | 29200万 | 35.36 | 35.36 | -55.71 | | 75 | GQY视讯 | 2026-01-09 五 | 8.11 | 8.11 | 8.43 | 8.68 | 8.11 | 3.95% | 8.10% | 343450 | 29039万 | 35.74 | 35.74 | -56.31 | | 76 | GQY视讯 | 2026-01-08 四 | 8.20 | 8.17 | 8.11 | 8.35 | 8.06 | -0.73% | 6.00% | 254610 | 20772万 | 34.39 | 34.39 | -54.17 | | 77 | GQY视讯 | 2026-01-07 三 | 8.60 | 8.69 | 8.17 | 8.60 | 8.12 | -5.98% | 8.25% | 349669 | 29149万 | 34.64 | 34.64 | -54.57 | | 78 | GQY视讯 | 2026-01-06 二 | 8.49 | 8.45 | 8.69 | 8.80 | 8.31 | 2.84% | 7.41% | 314170 | 27136万 | 36.85 | 36.85 | -58.04 | | 79 | GQY视讯 | 2026-01-05 一 | 8.34 | 8.30 | 8.45 | 8.62 | 8.16 | 1.81% | 8.92% | 378158 | 31686万 | 35.83 | 35.83 | -56.44 | | 80 | GQY视讯 | 2025-12-31 三 | 7.74 | 7.73 | 8.30 | 8.64 | 7.74 | 7.37% | 10.28% | 435960 | 36058万 | 35.19 | 35.19 | -55.44 | | 81 | GQY视讯 | 2025-12-30 二 | 7.90 | 7.80 | 7.73 | 7.95 | 7.59 | -0.90% | 5.96% | 252744 | 19545万 | 32.78 | 32.78 | -51.63 | | 82 | GQY视讯 | 2025-12-29 一 | 7.87 | 7.87 | 7.80 | 8.13 | 7.80 | -0.89% | 6.09% | 258268 | 20507万 | 33.07 | 33.07 | -52.1 | | 83 | GQY视讯 | 2025-12-26 五 | 7.66 | 7.70 | 7.87 | 8.01 | 7.61 | 2.21% | 6.90% | 292349 | 22771万 | 33.37 | 33.37 | -52.57 | | 84 | GQY视讯 | 2025-12-25 四 | 7.99 | 7.89 | 7.70 | 7.99 | 7.58 | -2.41% | 7.26% | 307861 | 23764万 | 32.65 | 32.65 | -51.43 | | 85 | GQY视讯 | 2025-12-24 三 | 7.25 | 7.26 | 7.89 | 8.00 | 7.13 | 8.68% | 11.09% | 470366 | 36240万 | 33.45 | 33.45 | -52.7 | | 86 | GQY视讯 | 2025-12-23 二 | 7.38 | 7.40 | 7.26 | 7.46 | 7.21 | -1.89% | 5.27% | 223631 | 16256万 | 30.78 | 30.78 | -48.49 | | 87 | GQY视讯 | 2025-12-22 一 | 7.23 | 7.23 | 7.40 | 7.45 | 7.23 | 2.35% | 8.03% | 340611 | 25082万 | 31.38 | 31.38 | -49.43 | | 88 | GQY视讯 | 2025-12-19 五 | 6.49 | 6.50 | 7.23 | 7.64 | 6.49 | 11.23% | 13.78% | 584436 | 41784万 | 30.66 | 30.66 | -48.29 | | 89 | GQY视讯 | 2025-12-18 四 | 6.25 | 6.25 | 6.50 | 6.60 | 6.21 | 4.00% | 3.79% | 160658 | 10368万 | 27.56 | 27.56 | -43.42 | | 90 | GQY视讯 | 2025-12-17 三 | 6.28 | 6.31 | 6.25 | 6.34 | 6.07 | -0.95% | 2.12% | 89927 | 5558万 | 26.5 | 26.5 | -41.75 | | 91 | GQY视讯 | 2025-12-16 二 | 6.44 | 6.46 | 6.31 | 6.48 | 6.23 | -2.32% | 1.89% | 80166 | 5056万 | 26.75 | 26.75 | -42.15 | | 92 | GQY视讯 | 2025-12-15 一 | 6.35 | 6.39 | 6.46 | 6.47 | 6.26 | 1.10% | 2.27% | 96196 | 6153万 | 27.39 | 27.39 | -43.15 | | 93 | GQY视讯 | 2025-12-12 五 | 6.54 | 6.60 | 6.39 | 6.65 | 6.34 | -3.18% | 4.74% | 201065 | 13014万 | 27.09 | 27.09 | -42.68 | | 94 | GQY视讯 | 2025-12-11 四 | 6.75 | 6.75 | 6.60 | 6.78 | 6.56 | -2.22% | 3.12% | 132450 | 8766万 | 27.98 | 27.98 | -44.08 | | 95 | GQY视讯 | 2025-12-10 三 | 6.92 | 6.99 | 6.75 | 6.96 | 6.74 | -3.43% | 4.35% | 184365 | 12605万 | 28.62 | 28.62 | -45.09 | | 96 | GQY视讯 | 2025-12-09 二 | 7.14 | 7.16 | 6.99 | 7.25 | 6.99 | -2.37% | 3.38% | 143437 | 10174万 | 29.64 | 29.64 | -46.69 | | 97 | GQY视讯 | 2025-12-08 一 | 7.04 | 7.04 | 7.16 | 7.25 | 7.04 | 1.70% | 4.14% | 175343 | 12543万 | 30.36 | 30.36 | -47.82 | | 98 | GQY视讯 | 2025-12-05 五 | 7.03 | 7.06 | 7.04 | 7.14 | 6.96 | -0.28% | 2.75% | 116403 | 8177万 | 29.85 | 29.85 | -47.02 | | 99 | GQY视讯 | 2025-12-04 四 | 6.98 | 7.02 | 7.06 | 7.21 | 6.87 | 0.57% | 4.54% | 192388 | 13592万 | 29.93 | 29.93 | -47.16 | | 100 | GQY视讯 | 2025-12-03 三 | 7.13 | 7.14 | 7.02 | 7.15 | 6.96 | -1.68% | 3.90% | 165218 | 11616万 | 29.76 | 29.76 | -46.89 | | 101 | GQY视讯 | 2025-12-02 二 | 7.09 | 7.10 | 7.14 | 7.19 | 6.99 | 0.56% | 4.06% | 172049 | 12186万 | 30.27 | 30.27 | -47.69 | | 102 | GQY视讯 | 2025-12-01 一 | 7.18 | 7.24 | 7.10 | 7.22 | 7.06 | -1.93% | 6.05% | 256497 | 18270万 | 30.1 | 30.1 | -47.42 | | 103 | GQY视讯 | 2025-11-28 五 | 7.01 | 7.07 | 7.24 | 7.27 | 6.84 | 2.40% | 9.64% | 408889 | 28704万 | 30.7 | 30.7 | -48.36 | | 104 | GQY视讯 | 2025-11-27 四 | 6.88 | 6.86 | 7.07 | 7.12 | 6.80 | 3.06% | 7.48% | 316976 | 22289万 | 29.98 | 29.98 | -47.22 | | 105 | GQY视讯 | 2025-11-26 三 | 6.92 | 6.97 | 6.86 | 7.07 | 6.81 | -1.58% | 4.90% | 207677 | 14387万 | 29.09 | 29.09 | -45.82 | | 106 | GQY视讯 | 2025-11-25 二 | 6.83 | 6.83 | 6.97 | 7.05 | 6.78 | 2.05% | 6.67% | 282670 | 19668万 | 29.55 | 29.55 | -46.56 | | 107 | GQY视讯 | 2025-11-24 一 | 6.67 | 6.69 | 6.83 | 6.86 | 6.65 | 2.09% | 4.50% | 190796 | 12925万 | 28.96 | 28.96 | -45.62 | | 108 | GQY视讯 | 2025-11-21 五 | 6.61 | 6.73 | 6.69 | 6.84 | 6.55 | -0.59% | 4.74% | 200955 | 13444万 | 28.37 | 28.37 | -44.68 | | 109 | GQY视讯 | 2025-11-20 四 | 6.64 | 6.64 | 6.73 | 6.85 | 6.48 | 1.36% | 3.88% | 164500 | 11011万 | 28.54 | 28.54 | -44.95 | | 110 | GQY视讯 | 2025-11-19 三 | 6.81 | 6.80 | 6.64 | 6.84 | 6.61 | -2.35% | 2.64% | 111836 | 7499万 | 28.15 | 28.15 | -44.35 | | 111 | GQY视讯 | 2025-11-18 二 | 6.82 | 6.82 | 6.80 | 6.82 | 6.71 | -0.29% | 2.30% | 97697 | 6617万 | 28.83 | 28.83 | -45.42 | | 112 | GQY视讯 | 2025-11-17 一 | 6.70 | 6.71 | 6.82 | 6.83 | 6.67 | 1.64% | 2.88% | 122285 | 8276万 | 28.92 | 28.92 | -45.55 |
|
行情刷新 | 流通股东
 |
