| 股票名称 | 代码 300112 | 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 | 万讯自控 | 2024-11-22 五 | 9.29 | 9.31 | 9.20 | 9.96 | 9.14 | -1.18% | 10.21% | 242711 | 22981万 | 21.87 | 26.86 | -1164.13 | 2 | 万讯自控 | 2024-11-21 四 | 9.30 | 9.34 | 9.31 | 9.39 | 9.16 | -0.32% | 4.40% | 104560 | 9708万 | 22.13 | 27.18 | -1178.05 | 3 | 万讯自控 | 2024-11-20 三 | 9.05 | 9.10 | 9.34 | 9.42 | 9.00 | 2.64% | 5.53% | 131320 | 12148万 | 22.2 | 27.27 | -1181.84 | 4 | 万讯自控 | 2024-11-19 二 | 8.58 | 8.51 | 9.10 | 9.11 | 8.55 | 6.93% | 5.06% | 120156 | 10635万 | 21.63 | 26.57 | -1151.47 | 5 | 万讯自控 | 2024-11-18 一 | 8.82 | 8.81 | 8.51 | 8.90 | 8.45 | -3.41% | 3.23% | 76831 | 6619万 | 20.23 | 24.84 | -1076.82 | 6 | 万讯自控 | 2024-11-15 五 | 8.96 | 8.96 | 8.81 | 9.17 | 8.81 | -1.67% | 2.76% | 65480 | 5896万 | 20.94 | 25.72 | -1114.78 | 7 | 万讯自控 | 2024-11-14 四 | 9.26 | 9.34 | 8.96 | 9.33 | 8.96 | -4.07% | 3.15% | 74956 | 6828万 | 21.3 | 26.16 | -1133.76 | 8 | 万讯自控 | 2024-11-13 三 | 9.30 | 9.32 | 9.34 | 9.40 | 9.05 | 0.21% | 4.28% | 101824 | 9374万 | 22.2 | 27.27 | -1181.84 | 9 | 万讯自控 | 2024-11-12 二 | 9.55 | 9.57 | 9.32 | 9.64 | 9.23 | -2.61% | 6.03% | 143290 | 13503万 | 22.15 | 27.21 | -1179.31 | 10 | 万讯自控 | 2024-11-11 一 | 9.60 | 9.46 | 9.57 | 9.70 | 9.35 | 1.16% | 7.71% | 183299 | 17447万 | 22.75 | 27.94 | -1210.95 | 11 | 万讯自控 | 2024-11-08 五 | 9.31 | 9.16 | 9.46 | 9.50 | 9.18 | 3.28% | 8.26% | 196331 | 18420万 | 22.48 | 27.62 | -1197.03 | 12 | 万讯自控 | 2024-11-07 四 | 9.03 | 9.07 | 9.16 | 9.18 | 8.94 | 0.99% | 5.03% | 119453 | 10845万 | 21.77 | 26.74 | -1159.07 | 13 | 万讯自控 | 2024-11-06 三 | 9.13 | 9.13 | 9.07 | 9.22 | 8.96 | -0.66% | 6.08% | 144461 | 13138万 | 21.56 | 26.48 | -1147.68 | 14 | 万讯自控 | 2024-11-05 二 | 8.89 | 8.87 | 9.13 | 9.14 | 8.73 | 2.93% | 6.60% | 156829 | 14084万 | 21.7 | 26.65 | -1155.27 | 15 | 万讯自控 | 2024-11-04 一 | 8.25 | 8.30 | 8.87 | 8.87 | 8.25 | 6.87% | 6.33% | 150392 | 13146万 | 21.08 | 25.9 | -1122.37 | 16 | 万讯自控 | 2024-11-01 五 | 8.72 | 8.77 | 8.30 | 8.77 | 8.27 | -5.36% | 4.29% | 102036 | 8643万 | 19.73 | 24.23 | -1050.25 | 17 | 万讯自控 | 2024-10-31 四 | 8.68 | 8.65 | 8.77 | 8.86 | 8.61 | 1.39% | 3.66% | 87041 | 7629万 | 20.84 | 25.6 | -1109.72 | 18 | 万讯自控 | 2024-10-30 三 | 8.65 | 8.72 | 8.65 | 8.83 | 8.54 | -0.80% | 3.30% | 78414 | 6806万 | 20.56 | 25.25 | -1094.53 | 19 | 万讯自控 | 2024-10-29 二 | 8.85 | 8.91 | 8.72 | 8.97 | 8.66 | -2.13% | 4.51% | 107173 | 9428万 | 20.73 | 25.46 | -1103.39 | 20 | 万讯自控 | 2024-10-28 一 | 8.79 | 8.71 | 8.91 | 8.94 | 8.74 | 2.30% | 4.37% | 103750 | 9192万 | 21.18 | 26.01 | -438.4 | 21 | 万讯自控 | 2024-10-25 五 | 8.61 | 8.52 | 8.71 | 8.73 | 8.58 | 2.23% | 3.51% | 83332 | 7222万 | 20.7 | 25.43 | -428.56 | 22 | 万讯自控 | 2024-10-24 四 | 8.56 | 8.61 | 8.52 | 8.63 | 8.46 | -1.05% | 3.06% | 72640 | 6192万 | 20.25 | 24.87 | -419.22 | 23 | 万讯自控 | 2024-10-23 三 | 8.68 | 8.69 | 8.61 | 8.76 | 8.56 | -0.92% | 4.14% | 98293 | 8512万 | 20.46 | 25.14 | -423.64 | 24 | 万讯自控 | 2024-10-22 二 | 8.58 | 8.60 | 8.69 | 8.78 | 8.53 | 1.05% | 4.27% | 101569 | 8775万 | 20.65 | 25.37 | -427.58 | 25 | 万讯自控 | 2024-10-21 一 | 8.41 | 8.41 | 8.60 | 8.70 | 8.39 | 2.26% | 4.70% | 111689 | 9570万 | 20.44 | 25.11 | -423.15 | 26 | 万讯自控 | 2024-10-18 五 | 8.10 | 8.18 | 8.41 | 8.58 | 8.10 | 2.81% | 4.26% | 101298 | 8496万 | 19.99 | 24.55 | -413.8 | 27 | 万讯自控 | 2024-10-17 四 | 8.23 | 8.15 | 8.18 | 8.38 | 8.14 | 0.37% | 3.14% | 74740 | 6191万 | 19.44 | 23.88 | -402.49 | 28 | 万讯自控 | 2024-10-16 三 | 8.00 | 8.16 | 8.15 | 8.26 | 7.96 | -0.12% | 2.67% | 63432 | 5170万 | 19.37 | 23.79 | -401.01 | 29 | 万讯自控 | 2024-10-15 二 | 8.26 | 8.31 | 8.16 | 8.44 | 8.16 | -1.81% | 3.16% | 75103 | 6224万 | 19.39 | 23.82 | -401.5 | 30 | 万讯自控 | 2024-10-14 一 | 8.07 | 8.02 | 8.31 | 8.31 | 7.93 | 3.62% | 3.49% | 82886 | 6749万 | 19.75 | 24.26 | -408.88 | 31 | 万讯自控 | 2024-10-11 五 | 8.31 | 8.39 | 8.02 | 8.45 | 7.95 | -4.41% | 4.08% | 96915 | 7868万 | 19.06 | 23.41 | -394.61 | 32 | 万讯自控 | 2024-10-10 四 | 8.52 | 8.37 | 8.39 | 8.74 | 8.23 | 0.24% | 5.08% | 120817 | 10266万 | 19.94 | 24.49 | -412.82 | 33 | 万讯自控 | 2024-10-09 三 | 9.16 | 9.67 | 8.37 | 9.16 | 8.37 | -13.44% | 8.61% | 191055 | 16858万 | 18.57 | 24.44 | -411.83 | 34 | 万讯自控 | 2024-10-08 二 | 10.00 | 8.73 | 9.67 | 10.15 | 8.83 | 10.77% | 14.02% | 311029 | 29494万 | 21.46 | 28.23 | -475.8 | 35 | 万讯自控 | 2024-09-30 一 | 8.00 | 7.72 | 8.73 | 8.78 | 7.84 | 13.08% | 10.68% | 237050 | 19699万 | 19.37 | 25.49 | -429.55 | 36 | 万讯自控 | 2024-09-27 五 | 7.53 | 7.41 | 7.72 | 7.83 | 7.43 | 4.18% | 5.93% | 131555 | 10022万 | 17.13 | 22.54 | -379.85 | 37 | 万讯自控 | 2024-09-26 四 | 7.20 | 7.23 | 7.41 | 7.41 | 7.18 | 2.49% | 3.95% | 87552 | 6402万 | 16.44 | 21.63 | -364.6 | 38 | 万讯自控 | 2024-09-25 三 | 7.27 | 7.26 | 7.23 | 7.43 | 7.22 | -0.41% | 4.57% | 101306 | 7415万 | 16.04 | 21.11 | -355.74 | 39 | 万讯自控 | 2024-09-24 二 | 7.17 | 7.17 | 7.26 | 7.28 | 7.07 | 1.26% | 4.16% | 92358 | 6645万 | 16.11 | 21.2 | -357.22 | 40 | 万讯自控 | 2024-09-23 一 | 7.01 | 7.05 | 7.17 | 7.22 | 6.97 | 1.70% | 3.75% | 83276 | 5926万 | 15.91 | 20.93 | -352.79 | 41 | 万讯自控 | 2024-09-20 五 | 6.90 | 6.94 | 7.05 | 7.20 | 6.84 | 1.59% | 3.85% | 85538 | 6004万 | 15.64 | 20.58 | -346.89 | 42 | 万讯自控 | 2024-09-19 四 | 6.82 | 6.79 | 6.94 | 6.99 | 6.76 | 2.21% | 2.02% | 44914 | 3105万 | 15.4 | 20.26 | -341.47 | 43 | 万讯自控 | 2024-09-18 三 | 6.90 | 6.84 | 6.79 | 6.99 | 6.65 | -0.73% | 2.27% | 50314 | 3419万 | 15.07 | 19.82 | -334.09 | 44 | 万讯自控 | 2024-09-13 五 | 7.14 | 7.12 | 6.84 | 7.14 | 6.83 | -3.93% | 3.55% | 78797 | 5480万 | 15.18 | 19.97 | -336.55 | 45 | 万讯自控 | 2024-09-12 四 | 6.91 | 6.92 | 7.12 | 7.42 | 6.91 | 2.89% | 5.18% | 114887 | 8205万 | 15.8 | 20.79 | -350.33 | 46 | 万讯自控 | 2024-09-11 三 | 6.96 | 6.96 | 6.92 | 7.00 | 6.87 | -0.57% | 1.18% | 26240 | 1816万 | 15.36 | 20.2 | -340.49 | 47 | 万讯自控 | 2024-09-10 二 | 6.86 | 6.85 | 6.96 | 6.98 | 6.77 | 1.61% | 1.31% | 29162 | 2008万 | 15.44 | 20.32 | -342.46 | 48 | 万讯自控 | 2024-09-09 一 | 6.84 | 6.86 | 6.85 | 6.94 | 6.74 | -0.15% | 1.15% | 25496 | 1746万 | 15.2 | 20 | -337.04 | 49 | 万讯自控 | 2024-09-06 五 | 7.09 | 7.10 | 6.86 | 7.10 | 6.75 | -3.38% | 2.02% | 44850 | 3112万 | 15.22 | 20.03 | -337.54 | 50 | 万讯自控 | 2024-09-05 四 | 6.98 | 7.00 | 7.10 | 7.12 | 6.98 | 1.43% | 1.74% | 38607 | 2730万 | 15.75 | 20.73 | -349.35 | 51 | 万讯自控 | 2024-09-04 三 | 7.03 | 7.06 | 7.00 | 7.06 | 6.95 | -0.85% | 1.40% | 31001 | 2175万 | 15.53 | 20.44 | -344.43 | 52 | 万讯自控 | 2024-09-03 二 | 7.02 | 6.98 | 7.06 | 7.12 | 6.99 | 1.15% | 1.42% | 31495 | 2219万 | 15.67 | 20.61 | -347.38 | 53 | 万讯自控 | 2024-09-02 一 | 7.10 | 7.09 | 6.98 | 7.15 | 6.97 | -1.55% | 1.80% | 39879 | 2812万 | 15.49 | 20.38 | -343.44 | 54 | 万讯自控 | 2024-08-30 五 | 7.05 | 7.05 | 7.09 | 7.18 | 7.01 | 0.57% | 2.98% | 66086 | 4706万 | 15.73 | 20.7 | -348.85 | 55 | 万讯自控 | 2024-08-29 四 | 6.93 | 6.89 | 7.05 | 7.08 | 6.87 | 2.32% | 2.90% | 64412 | 4516万 | 15.64 | 20.58 | -346.89 | 56 | 万讯自控 | 2024-08-28 三 | 6.70 | 6.68 | 6.89 | 6.96 | 6.63 | 3.14% | 2.57% | 57132 | 3909万 | 15.29 | 20.11 | -339.01 | 57 | 万讯自控 | 2024-08-27 二 | 6.85 | 6.87 | 6.68 | 6.89 | 6.66 | -2.77% | 1.94% | 43036 | 2910万 | 14.82 | 19.5 | -328.68 | 58 | 万讯自控 | 2024-08-26 一 | 6.75 | 6.75 | 6.87 | 6.89 | 6.71 | 1.78% | 1.50% | 35695 | 2439万 | 16.33 | 20.06 | 91.31 | 59 | 万讯自控 | 2024-08-23 五 | 6.73 | 6.77 | 6.75 | 6.82 | 6.61 | -0.30% | 2.04% | 48485 | 3259万 | 16.04 | 19.71 | 89.72 | 60 | 万讯自控 | 2024-08-22 四 | 7.01 | 7.01 | 6.77 | 7.02 | 6.75 | -3.42% | 2.43% | 57665 | 3963万 | 16.09 | 19.76 | 89.98 | 61 | 万讯自控 | 2024-08-21 三 | 6.90 | 6.94 | 7.01 | 7.12 | 6.88 | 1.01% | 2.58% | 61250 | 4281万 | 16.66 | 20.47 | 93.17 | 62 | 万讯自控 | 2024-08-20 二 | 6.90 | 6.91 | 6.94 | 7.05 | 6.85 | 0.43% | 2.23% | 52938 | 3681万 | 16.49 | 20.26 | 92.24 | 63 | 万讯自控 | 2024-08-19 一 | 6.98 | 6.98 | 6.91 | 7.06 | 6.89 | -1.00% | 1.40% | 33335 | 2320万 | 16.42 | 20.17 | 91.84 | 64 | 万讯自控 | 2024-08-16 五 | 6.95 | 6.88 | 6.98 | 7.04 | 6.86 | 1.45% | 2.23% | 53120 | 3709万 | 16.59 | 20.38 | 92.77 | 65 | 万讯自控 | 2024-08-15 四 | 6.77 | 6.77 | 6.88 | 6.90 | 6.68 | 1.62% | 1.97% | 46722 | 3189万 | 16.35 | 20.09 | 91.44 | 66 | 万讯自控 | 2024-08-14 三 | 6.75 | 6.75 | 6.77 | 6.80 | 6.72 | 0.30% | 1.08% | 25727 | 1739万 | 16.09 | 19.76 | 89.98 | 67 | 万讯自控 | 2024-08-13 二 | 6.62 | 6.63 | 6.75 | 6.76 | 6.57 | 1.81% | 1.20% | 28403 | 1903万 | 16.04 | 19.71 | 89.72 | 68 | 万讯自控 | 2024-08-12 一 | 6.66 | 6.71 | 6.63 | 6.71 | 6.59 | -1.19% | 1.03% | 24455 | 1623万 | 15.76 | 19.36 | 88.12 | 69 | 万讯自控 | 2024-08-09 五 | 6.75 | 6.71 | 6.71 | 6.82 | 6.68 | 0.00% | 1.11% | 26437 | 1788万 | 15.95 | 19.59 | 89.18 | 70 | 万讯自控 | 2024-08-08 四 | 6.78 | 6.78 | 6.71 | 6.83 | 6.62 | -1.03% | 1.34% | 31825 | 2132万 | 15.95 | 19.59 | 89.18 | 71 | 万讯自控 | 2024-08-07 三 | 6.74 | 6.74 | 6.78 | 6.85 | 6.70 | 0.59% | 1.41% | 33464 | 2271万 | 16.11 | 19.79 | 90.11 | 72 | 万讯自控 | 2024-08-06 二 | 6.61 | 6.53 | 6.74 | 6.77 | 6.61 | 3.22% | 1.96% | 46692 | 3134万 | 16.02 | 19.68 | 89.58 | 73 | 万讯自控 | 2024-08-05 一 | 6.71 | 6.74 | 6.53 | 6.78 | 6.52 | -3.12% | 2.16% | 51277 | 3409万 | 15.52 | 19.06 | 86.79 | 74 | 万讯自控 | 2024-08-02 五 | 7.06 | 7.14 | 6.74 | 7.18 | 6.73 | -5.60% | 4.38% | 104191 | 7184万 | 16.02 | 19.68 | 89.58 | 75 | 万讯自控 | 2024-08-01 四 | 6.92 | 6.89 | 7.14 | 7.14 | 6.89 | 3.63% | 3.56% | 84619 | 5937万 | 16.97 | 20.84 | 94.9 | 76 | 万讯自控 | 2024-07-31 三 | 6.66 | 6.70 | 6.89 | 6.91 | 6.64 | 2.84% | 1.97% | 46776 | 3201万 | 16.38 | 20.11 | 91.58 | 77 | 万讯自控 | 2024-07-30 二 | 6.65 | 6.65 | 6.70 | 6.74 | 6.59 | 0.75% | 1.24% | 29402 | 1965万 | 15.92 | 19.56 | 89.05 | 78 | 万讯自控 | 2024-07-29 一 | 6.62 | 6.59 | 6.65 | 6.71 | 6.55 | 0.91% | 1.56% | 37028 | 2464万 | 15.81 | 19.41 | 88.39 | 79 | 万讯自控 | 2024-07-26 五 | 6.41 | 6.37 | 6.59 | 6.63 | 6.39 | 3.45% | 1.73% | 41018 | 2685万 | 15.66 | 19.24 | 87.59 | 80 | 万讯自控 | 2024-07-25 四 | 6.30 | 6.29 | 6.37 | 6.47 | 6.24 | 1.27% | 1.53% | 36288 | 2307万 | 15.14 | 18.6 | 84.66 | 81 | 万讯自控 | 2024-07-24 三 | 6.34 | 6.37 | 6.29 | 6.42 | 6.22 | -1.26% | 1.21% | 28868 | 1825万 | 14.95 | 18.36 | 83.6 | 82 | 万讯自控 | 2024-07-23 二 | 6.53 | 6.53 | 6.37 | 6.63 | 6.37 | -2.45% | 1.30% | 30815 | 2000万 | 15.14 | 18.6 | 84.66 | 83 | 万讯自控 | 2024-07-22 一 | 6.45 | 6.38 | 6.53 | 6.67 | 6.42 | 2.35% | 1.72% | 40838 | 2668万 | 15.52 | 19.06 | 86.79 | 84 | 万讯自控 | 2024-07-19 五 | 6.26 | 6.32 | 6.38 | 6.45 | 6.24 | 0.95% | 1.03% | 24523 | 1565万 | 15.16 | 18.63 | 84.8 | 85 | 万讯自控 | 2024-07-18 四 | 6.35 | 6.36 | 6.32 | 6.38 | 6.10 | -0.63% | 1.47% | 35037 | 2183万 | 15.02 | 18.45 | 84 | 86 | 万讯自控 | 2024-07-17 三 | 6.53 | 6.54 | 6.36 | 6.54 | 6.35 | -2.75% | 1.23% | 29218 | 1874万 | 15.12 | 18.57 | 84.53 | 87 | 万讯自控 | 2024-07-16 二 | 6.54 | 6.56 | 6.54 | 6.60 | 6.43 | -0.30% | 1.08% | 25571 | 1663万 | 15.54 | 19.09 | 86.92 | 88 | 万讯自控 | 2024-07-15 一 | 6.74 | 6.73 | 6.56 | 6.74 | 6.52 | -2.53% | 1.14% | 27019 | 1778万 | 15.59 | 19.15 | 87.19 | 89 | 万讯自控 | 2024-07-12 五 | 6.76 | 6.79 | 6.73 | 6.84 | 6.66 | -0.88% | 1.13% | 26891 | 1813万 | 16 | 19.65 | 89.45 | 90 | 万讯自控 | 2024-07-11 四 | 6.65 | 6.52 | 6.79 | 6.80 | 6.62 | 4.14% | 1.70% | 40495 | 2726万 | 16.14 | 19.82 | 90.25 | 91 | 万讯自控 | 2024-07-10 三 | 6.62 | 6.63 | 6.52 | 6.68 | 6.51 | -1.66% | 1.12% | 26663 | 1755万 | 15.5 | 19.03 | 86.66 | 92 | 万讯自控 | 2024-07-09 二 | 6.50 | 6.49 | 6.63 | 6.65 | 6.31 | 2.16% | 1.85% | 43955 | 2865万 | 15.76 | 19.36 | 88.12 | 93 | 万讯自控 | 2024-07-08 一 | 6.77 | 6.78 | 6.49 | 6.80 | 6.45 | -4.28% | 1.92% | 45692 | 2991万 | 15.43 | 18.95 | 86.26 | 94 | 万讯自控 | 2024-07-05 五 | 6.64 | 6.63 | 6.78 | 6.82 | 6.54 | 2.26% | 1.55% | 36861 | 2472万 | 16.11 | 19.79 | 90.11 | 95 | 万讯自控 | 2024-07-04 四 | 6.82 | 6.84 | 6.63 | 6.99 | 6.61 | -3.07% | 1.60% | 38096 | 2580万 | 15.76 | 19.36 | 88.12 | 96 | 万讯自控 | 2024-07-03 三 | 6.92 | 6.94 | 6.84 | 6.96 | 6.83 | -1.44% | 1.32% | 31275 | 2153万 | 16.26 | 19.97 | 90.91 | 97 | 万讯自控 | 2024-07-02 二 | 6.88 | 6.90 | 6.94 | 6.99 | 6.85 | 0.58% | 1.47% | 34985 | 2426万 | 16.49 | 20.26 | 92.24 | 98 | 万讯自控 | 2024-07-01 一 | 6.92 | 6.90 | 6.90 | 6.95 | 6.73 | 0.00% | 1.88% | 44662 | 3047万 | 16.4 | 20.14 | 91.71 | 99 | 万讯自控 | 2024-06-28 五 | 6.74 | 6.77 | 6.90 | 7.01 | 6.74 | 1.92% | 1.89% | 45025 | 3116万 | 16.4 | 20.14 | 91.71 | 100 | 万讯自控 | 2024-06-27 四 | 6.88 | 6.88 | 6.77 | 7.05 | 6.77 | -1.60% | 2.26% | 53827 | 3718万 | 16.09 | 19.76 | 89.98 | 101 | 万讯自控 | 2024-06-26 三 | 6.63 | 6.61 | 6.88 | 6.89 | 6.51 | 4.08% | 2.19% | 52030 | 3496万 | 16.35 | 20.09 | 91.44 | 102 | 万讯自控 | 2024-06-25 二 | 6.50 | 6.48 | 6.61 | 6.75 | 6.50 | 2.01% | 1.97% | 46927 | 3113万 | 15.71 | 19.3 | 87.85 | 103 | 万讯自控 | 2024-06-24 一 | 6.80 | 6.82 | 6.48 | 6.80 | 6.45 | -4.99% | 2.02% | 48115 | 3154万 | 15.4 | 18.92 | 86.13 | 104 | 万讯自控 | 2024-06-21 五 | 6.94 | 6.88 | 6.82 | 7.01 | 6.72 | -0.87% | 1.57% | 37257 | 2549万 | 16.21 | 19.91 | 90.65 | 105 | 万讯自控 | 2024-06-20 四 | 7.12 | 7.14 | 6.88 | 7.18 | 6.86 | -3.64% | 2.09% | 49563 | 3467万 | 16.35 | 20.09 | 91.44 | 106 | 万讯自控 | 2024-06-19 三 | 7.12 | 7.04 | 7.14 | 7.25 | 7.05 | 1.42% | 2.48% | 58850 | 4209万 | 16.97 | 20.84 | 94.9 | 107 | 万讯自控 | 2024-06-18 二 | 7.02 | 7.02 | 7.24 | 7.26 | 7.00 | 3.13% | 2.17% | 51599 | 3700万 | 17.21 | 21.14 | 96.23 | 108 | 万讯自控 | 2024-06-17 一 | 7.00 | 7.03 | 7.02 | 7.13 | 6.98 | -0.14% | 1.38% | 32825 | 2312万 | 16.68 | 20.49 | 93.3 | 109 | 万讯自控 | 2024-06-14 五 | 7.04 | 7.03 | 7.03 | 7.12 | 6.86 | 0.00% | 1.34% | 31922 | 2245万 | 16.71 | 20.52 | 93.44 | 110 | 万讯自控 | 2024-06-13 四 | 7.07 | 7.02 | 7.03 | 7.14 | 6.98 | 0.14% | 1.72% | 40834 | 2882万 | 16.71 | 20.52 | 93.44 | 111 | 万讯自控 | 2024-06-12 三 | 6.89 | 6.89 | 7.02 | 7.07 | 6.87 | 1.89% | 1.76% | 41837 | 2934万 | 16.68 | 20.49 | 93.3 | 112 | 万讯自控 | 2024-06-11 二 | 6.89 | 6.81 | 6.89 | 6.89 | 6.55 | 1.17% | 2.06% | 49002 | 3307万 | 16.38 | 20.11 | 91.58 | 113 | 万讯自控 | 2024-06-07 五 | 6.72 | 6.57 | 6.81 | 6.89 | 6.65 | 3.65% | 2.37% | 56320 | 3829万 | 16.19 | 20 | 91.04 | 114 | 万讯自控 | 2024-06-06 四 | 7.09 | 7.11 | 6.57 | 7.15 | 6.53 | -7.59% | 4.12% | 97893 | 6606万 | 15.62 | 19.29 | 87.84 | 115 | 万讯自控 | 2024-06-05 三 | 7.19 | 7.29 | 7.11 | 7.32 | 6.92 | -2.47% | 3.22% | 76625 | 5475万 | 16.9 | 20.88 | 95.05 | 116 | 万讯自控 | 2024-06-04 二 | 7.47 | 7.44 | 7.29 | 7.99 | 7.25 | -2.02% | 4.65% | 110576 | 8324万 | 17.33 | 21.41 | 97.46 | 117 | 万讯自控 | 2024-06-03 一 | 7.73 | 7.70 | 7.44 | 7.74 | 7.34 | -3.38% | 2.33% | 55362 | 4169万 | 17.68 | 21.85 | 99.47 | 118 | 万讯自控 | 2024-05-31 五 | 7.56 | 7.52 | 7.70 | 7.72 | 7.55 | 2.39% | 1.56% | 37060 | 2839万 | 18.3 | 22.61 | 102.94 | 119 | 万讯自控 | 2024-05-30 四 | 7.44 | 7.45 | 7.52 | 7.59 | 7.35 | 0.94% | 1.40% | 33357 | 2505万 | 17.87 | 22.08 | 100.54 | 120 | 万讯自控 | 2024-05-29 三 | 7.34 | 7.39 | 7.45 | 7.52 | 7.33 | 0.81% | 1.18% | 28061 | 2094万 | 17.71 | 21.88 | 99.6 | 121 | 万讯自控 | 2024-05-28 二 | 7.47 | 7.52 | 7.39 | 7.54 | 7.36 | -1.73% | 1.06% | 25282 | 1880万 | 17.56 | 21.7 | 98.8 | 122 | 万讯自控 | 2024-05-27 一 | 7.45 | 7.46 | 7.52 | 7.52 | 7.27 | 0.80% | 1.72% | 40840 | 3009万 | 17.87 | 22.08 | 100.54 | 123 | 万讯自控 | 2024-05-24 五 | 7.50 | 7.51 | 7.46 | 7.62 | 7.42 | -0.67% | 1.27% | 30136 | 2267万 | 17.73 | 21.91 | 99.73 | 124 | 万讯自控 | 2024-05-23 四 | 7.63 | 7.69 | 7.51 | 7.72 | 7.49 | -2.34% | 1.53% | 36359 | 2752万 | 17.85 | 22.05 | 100.4 | 125 | 万讯自控 | 2024-05-22 三 | 7.60 | 7.60 | 7.69 | 7.72 | 7.58 | 1.18% | 1.43% | 34061 | 2611万 | 18.28 | 22.58 | 102.81 | 126 | 万讯自控 | 2024-05-21 二 | 7.79 | 7.77 | 7.60 | 7.80 | 7.55 | -2.19% | 1.89% | 44915 | 3424万 | 18.06 | 22.32 | 101.61 | 127 | 万讯自控 | 2024-05-20 一 | 7.80 | 7.80 | 7.77 | 7.86 | 7.71 | -0.38% | 1.71% | 40728 | 3169万 | 18.47 | 22.82 | 103.88 | 128 | 万讯自控 | 2024-05-17 五 | 7.62 | 7.62 | 7.80 | 7.80 | 7.55 | 2.36% | 1.63% | 38653 | 2973万 | 18.54 | 22.91 | 104.28 | 129 | 万讯自控 | 2024-05-16 四 | 7.53 | 7.49 | 7.62 | 7.69 | 7.53 | 1.74% | 1.59% | 37803 | 2883万 | 18.11 | 22.38 | 101.87 | 130 | 万讯自控 | 2024-05-15 三 | 7.55 | 7.57 | 7.49 | 7.71 | 7.45 | -1.06% | 1.59% | 37840 | 2866万 | 17.8 | 21.99 | 100.13 | 131 | 万讯自控 | 2024-05-14 二 | 7.51 | 7.48 | 7.57 | 7.72 | 7.46 | 1.20% | 1.39% | 33001 | 2502万 | 17.99 | 22.23 | 101.2 | 132 | 万讯自控 | 2024-05-13 一 | 7.75 | 7.77 | 7.48 | 7.75 | 7.46 | -3.73% | 2.60% | 61772 | 4647万 | 17.78 | 21.97 | 100 | 133 | 万讯自控 | 2024-05-10 五 | 7.96 | 7.91 | 7.77 | 7.96 | 7.72 | -1.77% | 1.64% | 39088 | 3046万 | 18.47 | 22.82 | 103.88 | 134 | 万讯自控 | 2024-05-09 四 | 7.81 | 7.82 | 7.91 | 7.97 | 7.81 | 1.15% | 1.58% | 37496 | 2970万 | 18.8 | 23.23 | 105.75 | 135 | 万讯自控 | 2024-05-08 三 | 8.02 | 8.02 | 7.82 | 8.02 | 7.81 | -2.49% | 1.78% | 42241 | 3332万 | 18.59 | 22.96 | 104.55 | 136 | 万讯自控 | 2024-05-06 一 | 7.95 | 7.84 | 7.96 | 8.04 | 7.92 | 1.53% | 2.25% | 53385 | 4254万 | 18.92 | 23.37 | 106.42 | 137 | 万讯自控 | 2024-04-30 二 | 8.02 | 8.07 | 7.84 | 8.10 | 7.73 | -2.85% | 2.56% | 60752 | 4778万 | 18.63 | 23.02 | 104.81 | 138 | 万讯自控 | 2024-04-29 一 | 7.85 | 7.98 | 8.07 | 8.07 | 7.75 | 1.13% | 3.70% | 87945 | 7011万 | 19.18 | 23.7 | 107.89 | 139 | 万讯自控 | 2024-04-26 五 | 7.79 | 7.77 | 7.98 | 8.03 | 7.73 | 2.70% | 2.36% | 56034 | 4428万 | 18.97 | 23.43 | 93.36 | 140 | 万讯自控 | 2024-04-25 四 | 7.78 | 7.74 | 7.77 | 7.83 | 7.70 | 0.39% | 1.83% | 43400 | 3372万 | 18.47 | 22.82 | 90.9 | 141 | 万讯自控 | 2024-04-24 三 | 7.45 | 7.44 | 7.74 | 7.75 | 7.45 | 4.03% | 2.34% | 55623 | 4249万 | 18.4 | 22.73 | 90.55 | 142 | 万讯自控 | 2024-04-23 二 | 7.26 | 7.23 | 7.44 | 7.49 | 7.22 | 2.90% | 2.41% | 57175 | 4224万 | 17.68 | 21.85 | 87.04 | 143 | 万讯自控 | 2024-04-22 一 | 7.23 | 7.26 | 7.23 | 7.37 | 7.01 | -0.41% | 1.92% | 45678 | 3303万 | 17.18 | 21.23 | 31.42 | 144 | 万讯自控 | 2024-04-19 五 | 7.33 | 7.40 | 7.26 | 7.46 | 7.23 | -1.89% | 2.08% | 49403 | 3608万 | 17.26 | 21.32 | 31.55 | 145 | 万讯自控 | 2024-04-18 四 | 7.40 | 7.41 | 7.40 | 7.52 | 7.24 | -0.13% | 2.77% | 65843 | 4872万 | 17.59 | 21.73 | 32.16 | 146 | 万讯自控 | 2024-04-17 三 | 7.02 | 6.78 | 7.41 | 7.42 | 6.90 | 9.29% | 3.92% | 93115 | 6767万 | 17.61 | 21.76 | 32.2 | 147 | 万讯自控 | 2024-04-16 二 | 7.40 | 7.42 | 6.78 | 7.41 | 6.77 | -8.63% | 4.36% | 103687 | 7215万 | 16.11 | 19.91 | 29.47 |
|
行情刷新 | 流通股东
|