| 股票名称 | 代码 300153 | 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 | 科泰电源 | 2024-03-29 五 | 6.21 | 6.34 | 6.45 | 6.48 | 6.21 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 科泰电源 | 2024-03-28 四 | 6.18 | 6.15 | 6.34 | 6.43 | 6.17 | 3.09% | 1.38% | 43861 | 2778万 | 20.16 | 20.29 | 66.1 | 3 | 科泰电源 | 2024-03-27 三 | 6.38 | 6.41 | 6.15 | 6.42 | 6.15 | -4.06% | 1.52% | 48246 | 3026万 | 19.56 | 19.68 | 64.12 | 4 | 科泰电源 | 2024-03-26 二 | 6.37 | 6.41 | 6.41 | 6.50 | 6.28 | 0.00% | 1.44% | 45824 | 2935万 | 20.39 | 20.51 | 66.83 | 5 | 科泰电源 | 2024-03-25 一 | 6.60 | 6.60 | 6.41 | 6.69 | 6.41 | -2.88% | 1.82% | 57849 | 3788万 | 20.39 | 20.51 | 66.83 | 6 | 科泰电源 | 2024-03-22 五 | 6.73 | 6.76 | 6.60 | 6.75 | 6.54 | -2.37% | 1.76% | 55974 | 3698万 | 20.99 | 21.12 | 68.81 | 7 | 科泰电源 | 2024-03-21 四 | 6.65 | 6.66 | 6.76 | 6.78 | 6.60 | 1.50% | 2.21% | 70408 | 4701万 | 21.5 | 21.63 | 70.48 | 8 | 科泰电源 | 2024-03-20 三 | 6.55 | 6.53 | 6.66 | 6.66 | 6.51 | 1.99% | 1.64% | 52200 | 3448万 | 21.18 | 21.31 | 69.44 | 9 | 科泰电源 | 2024-03-19 二 | 6.52 | 6.52 | 6.53 | 6.68 | 6.48 | 0.15% | 2.11% | 66949 | 4404万 | 20.77 | 20.9 | 68.08 | 10 | 科泰电源 | 2024-03-18 一 | 6.41 | 6.39 | 6.52 | 6.53 | 6.39 | 2.03% | 1.88% | 59791 | 3875万 | 20.74 | 20.86 | 67.98 | 11 | 科泰电源 | 2024-03-15 五 | 6.29 | 6.32 | 6.39 | 6.40 | 6.24 | 1.11% | 1.18% | 37391 | 2368万 | 20.32 | 20.45 | 66.63 | 12 | 科泰电源 | 2024-03-14 四 | 6.40 | 6.40 | 6.32 | 6.45 | 6.21 | -1.25% | 1.58% | 50169 | 3178万 | 20.1 | 20.22 | 65.9 | 13 | 科泰电源 | 2024-03-08 五 | 6.11 | 6.05 | 6.12 | 6.13 | 6.01 | 1.16% | 1.26% | 39966 | 2433万 | 19.46 | 19.58 | 63.81 | 14 | 科泰电源 | 2024-03-07 四 | 6.15 | 6.11 | 6.05 | 6.21 | 5.99 | -0.98% | 1.77% | 56301 | 3442万 | 19.24 | 19.36 | 63.08 | 15 | 科泰电源 | 2024-03-06 三 | 5.96 | 6.03 | 6.11 | 6.20 | 5.95 | 1.33% | 1.68% | 53421 | 3252万 | 19.43 | 19.55 | 63.71 | 16 | 科泰电源 | 2024-03-05 二 | 6.18 | 6.18 | 6.03 | 6.18 | 5.99 | -2.43% | 1.60% | 50995 | 3079万 | 19.18 | 19.3 | 62.87 | 17 | 科泰电源 | 2024-03-04 一 | 6.24 | 6.26 | 6.18 | 6.32 | 5.98 | -1.28% | 2.46% | 78163 | 4787万 | 19.65 | 19.78 | 64.44 | 18 | 科泰电源 | 2024-03-01 五 | 5.94 | 5.94 | 6.26 | 6.35 | 5.94 | 5.39% | 3.68% | 117047 | 7224万 | 19.91 | 20.03 | 65.27 | 19 | 科泰电源 | 2024-02-29 四 | 5.60 | 5.61 | 5.94 | 5.94 | 5.55 | 5.88% | 2.63% | 83658 | 4869万 | 18.89 | 19.01 | 61.93 | 20 | 科泰电源 | 2024-02-28 三 | 6.29 | 6.21 | 5.61 | 6.41 | 5.57 | -9.66% | 3.75% | 119157 | 7172万 | 17.84 | 17.95 | 58.49 | 21 | 科泰电源 | 2024-02-27 二 | 6.01 | 6.07 | 6.21 | 6.22 | 5.95 | 2.31% | 2.06% | 65561 | 4018万 | 19.75 | 19.87 | 64.75 | 22 | 科泰电源 | 2024-02-26 一 | 5.84 | 5.82 | 6.07 | 6.15 | 5.82 | 4.30% | 3.05% | 96851 | 5820万 | 19.3 | 19.42 | 63.29 | 23 | 科泰电源 | 2024-02-23 五 | 5.65 | 5.64 | 5.82 | 5.83 | 5.63 | 3.19% | 2.59% | 82378 | 4735万 | 18.51 | 18.62 | 60.68 | 24 | 科泰电源 | 2024-02-22 四 | 5.54 | 5.57 | 5.64 | 5.80 | 5.51 | 1.26% | 2.26% | 71867 | 4036万 | 17.94 | 18.05 | 58.81 | 25 | 科泰电源 | 2024-02-21 三 | 5.26 | 5.32 | 5.57 | 5.88 | 5.24 | 4.70% | 3.89% | 123598 | 6919万 | 17.71 | 17.82 | 58.08 | 26 | 科泰电源 | 2024-02-20 二 | 5.17 | 5.14 | 5.32 | 5.37 | 5.04 | 3.50% | 2.24% | 71351 | 3750万 | 16.92 | 17.02 | 55.47 | 27 | 科泰电源 | 2024-02-19 一 | 4.97 | 4.88 | 5.14 | 5.37 | 4.95 | 5.33% | 3.64% | 115781 | 5991万 | 16.35 | 16.45 | 53.59 | 28 | 科泰电源 | 2024-02-08 四 | 4.39 | 4.39 | 4.88 | 4.90 | 4.21 | 11.16% | 3.90% | 123903 | 5685万 | 15.52 | 15.62 | 50.88 | 29 | 科泰电源 | 2024-02-07 三 | 4.61 | 4.62 | 4.39 | 4.68 | 4.23 | -4.98% | 3.79% | 120420 | 5293万 | 13.96 | 14.05 | 45.77 | 30 | 科泰电源 | 2024-02-06 二 | 4.43 | 4.65 | 4.62 | 4.94 | 4.10 | -0.65% | 4.30% | 136828 | 6009万 | 14.69 | 14.78 | 48.17 | 31 | 科泰电源 | 2024-02-05 一 | 5.42 | 5.47 | 4.65 | 5.44 | 4.52 | -14.99% | 3.71% | 118033 | 5655万 | 14.79 | 14.88 | 48.48 | 32 | 科泰电源 | 2024-02-02 五 | 5.89 | 5.83 | 5.47 | 6.01 | 5.24 | -6.17% | 2.20% | 70047 | 3915万 | 17.4 | 17.5 | 57.03 | 33 | 科泰电源 | 2024-02-01 四 | 6.00 | 6.03 | 5.83 | 6.02 | 5.70 | -3.32% | 1.64% | 52057 | 3040万 | 18.54 | 18.66 | 60.79 | 34 | 科泰电源 | 2024-01-31 三 | 6.52 | 6.49 | 6.03 | 6.52 | 5.99 | -7.09% | 1.52% | 48364 | 3000万 | 19.18 | 19.3 | 62.87 | 35 | 科泰电源 | 2024-01-30 二 | 6.76 | 6.77 | 6.49 | 6.76 | 6.46 | -4.14% | 1.37% | 43552 | 2879万 | 20.64 | 20.77 | 67.67 | 36 | 科泰电源 | 2024-01-29 一 | 7.16 | 7.07 | 6.77 | 7.16 | 6.76 | -4.24% | 1.30% | 41242 | 2846万 | 21.53 | 21.66 | 70.59 | 37 | 科泰电源 | 2024-01-26 五 | 7.03 | 7.02 | 7.07 | 7.20 | 7.00 | 0.71% | 1.32% | 41830 | 2975万 | 22.48 | 22.62 | 73.72 | 38 | 科泰电源 | 2024-01-25 四 | 6.76 | 6.75 | 7.02 | 7.03 | 6.65 | 4.00% | 1.61% | 51205 | 3527万 | 22.33 | 22.46 | 73.19 | 39 | 科泰电源 | 2024-01-24 三 | 6.73 | 6.70 | 6.75 | 6.83 | 6.44 | 0.75% | 1.86% | 59055 | 3924万 | 21.47 | 21.6 | 70.38 | 40 | 科泰电源 | 2024-01-23 二 | 6.82 | 6.87 | 6.70 | 6.88 | 6.50 | -2.47% | 2.12% | 67376 | 4489万 | 21.31 | 21.44 | 69.86 | 41 | 科泰电源 | 2024-01-22 一 | 7.50 | 7.49 | 6.87 | 7.51 | 6.83 | -8.28% | 1.96% | 62296 | 4451万 | 21.85 | 21.98 | 71.63 | 42 | 科泰电源 | 2024-01-19 五 | 7.77 | 7.76 | 7.49 | 7.78 | 7.47 | -3.48% | 1.30% | 41285 | 3129万 | 23.82 | 23.97 | 78.09 | 43 | 科泰电源 | 2024-01-18 四 | 7.84 | 7.84 | 7.76 | 7.92 | 7.50 | -1.02% | 1.94% | 61733 | 4752万 | 24.68 | 24.83 | 80.91 | 44 | 科泰电源 | 2024-01-17 三 | 7.97 | 8.01 | 7.84 | 8.01 | 7.84 | -2.12% | 1.09% | 34687 | 2747万 | 24.93 | 25.09 | 81.74 | 45 | 科泰电源 | 2024-01-16 二 | 7.93 | 7.94 | 8.01 | 8.08 | 7.87 | 0.88% | 1.41% | 44801 | 3567万 | 25.47 | 25.63 | 83.52 | 46 | 科泰电源 | 2024-01-15 一 | 7.96 | 7.95 | 7.94 | 8.00 | 7.88 | -0.13% | 0.80% | 25515 | 2026万 | 25.25 | 25.41 | 82.79 | 47 | 科泰电源 | 2024-01-12 五 | 8.00 | 8.00 | 7.95 | 8.08 | 7.95 | -0.63% | 1.10% | 35044 | 2811万 | 25.28 | 25.44 | 82.89 | 48 | 科泰电源 | 2024-01-11 四 | 7.88 | 7.86 | 8.00 | 8.02 | 7.81 | 1.78% | 1.14% | 36394 | 2897万 | 25.44 | 25.6 | 83.41 | 49 | 科泰电源 | 2024-01-10 三 | 7.88 | 7.89 | 7.86 | 8.03 | 7.78 | -0.38% | 1.20% | 38052 | 3016万 | 25 | 25.15 | 81.95 | 50 | 科泰电源 | 2024-01-09 二 | 7.87 | 7.86 | 7.89 | 8.02 | 7.84 | 0.38% | 0.87% | 27677 | 2194万 | 25.09 | 25.25 | 82.26 | 51 | 科泰电源 | 2024-01-08 一 | 7.99 | 7.98 | 7.86 | 8.05 | 7.86 | -1.50% | 0.96% | 30668 | 2429万 | 25 | 25.15 | 81.95 | 52 | 科泰电源 | 2024-01-05 五 | 8.08 | 8.06 | 7.98 | 8.16 | 7.94 | -0.99% | 1.32% | 41997 | 3383万 | 25.38 | 25.54 | 83.2 | 53 | 科泰电源 | 2024-01-04 四 | 8.04 | 8.07 | 8.06 | 8.10 | 8.02 | -0.12% | 1.04% | 33069 | 2665万 | 25.63 | 25.79 | 84.04 | 54 | 科泰电源 | 2024-01-03 三 | 8.13 | 8.05 | 8.07 | 8.14 | 7.98 | 0.25% | 1.44% | 45712 | 3682万 | 25.67 | 25.82 | 84.14 | 55 | 科泰电源 | 2024-01-02 二 | 8.03 | 7.98 | 8.05 | 8.09 | 8.00 | 0.88% | 1.65% | 52517 | 4231万 | 25.6 | 25.76 | 83.93 | 56 | 科泰电源 | 2023-12-29 五 | 7.82 | 7.82 | 7.98 | 7.99 | 7.81 | 2.05% | 1.47% | 46717 | 3715万 | 25.38 | 25.54 | 83.2 | 57 | 科泰电源 | 2023-12-28 四 | 7.54 | 7.52 | 7.82 | 7.85 | 7.47 | 3.99% | 1.64% | 52285 | 4054万 | 24.87 | 25.02 | 81.54 | 58 | 科泰电源 | 2023-12-27 三 | 7.53 | 7.46 | 7.52 | 7.54 | 7.39 | 0.80% | 0.79% | 25228 | 1883万 | 23.92 | 24.06 | 78.41 | 59 | 科泰电源 | 2023-12-26 二 | 7.56 | 7.57 | 7.46 | 7.60 | 7.45 | -1.45% | 0.94% | 29971 | 2242万 | 23.73 | 23.87 | 77.78 | 60 | 科泰电源 | 2023-12-25 一 | 7.67 | 7.70 | 7.57 | 7.73 | 7.54 | -1.69% | 0.95% | 30113 | 2285万 | 24.07 | 24.22 | 78.93 | 61 | 科泰电源 | 2023-12-22 五 | 7.79 | 7.78 | 7.70 | 7.80 | 7.65 | -1.03% | 1.02% | 32512 | 2504万 | 24.49 | 24.64 | 80.28 | 62 | 科泰电源 | 2023-12-21 四 | 7.63 | 7.65 | 7.78 | 7.81 | 7.52 | 1.70% | 1.21% | 38404 | 2952万 | 24.74 | 24.9 | 81.12 | 63 | 科泰电源 | 2023-12-20 三 | 7.68 | 7.68 | 7.65 | 7.78 | 7.65 | -0.39% | 1.00% | 31858 | 2458万 | 24.33 | 24.48 | 79.76 | 64 | 科泰电源 | 2023-12-19 二 | 7.65 | 7.66 | 7.68 | 7.70 | 7.59 | 0.26% | 0.94% | 29749 | 2272万 | 24.42 | 24.58 | 80.08 | 65 | 科泰电源 | 2023-12-18 一 | 7.75 | 7.76 | 7.66 | 7.82 | 7.63 | -1.29% | 1.03% | 32733 | 2518万 | 24.36 | 24.51 | 79.87 | 66 | 科泰电源 | 2023-12-15 五 | 7.82 | 7.80 | 7.76 | 7.85 | 7.75 | -0.51% | 0.68% | 21506 | 1674万 | 24.68 | 24.83 | 80.91 | 67 | 科泰电源 | 2023-12-14 四 | 7.83 | 7.78 | 7.80 | 7.89 | 7.79 | 0.26% | 0.85% | 27109 | 2125万 | 24.81 | 24.96 | 81.33 | 68 | 科泰电源 | 2023-12-13 三 | 7.82 | 7.82 | 7.78 | 7.88 | 7.76 | -0.51% | 0.77% | 24336 | 1901万 | 24.74 | 24.9 | 81.12 | 69 | 科泰电源 | 2023-12-12 二 | 7.76 | 7.77 | 7.82 | 7.83 | 7.74 | 0.64% | 0.87% | 27542 | 2146万 | 24.87 | 25.02 | 81.54 | 70 | 科泰电源 | 2023-12-11 一 | 7.62 | 7.69 | 7.77 | 7.82 | 7.56 | 1.04% | 1.41% | 44892 | 3472万 | 24.71 | 24.86 | 81.01 | 71 | 科泰电源 | 2023-12-08 五 | 7.84 | 7.84 | 7.69 | 7.90 | 7.68 | -1.91% | 1.31% | 41578 | 3224万 | 24.46 | 24.61 | 80.18 | 72 | 科泰电源 | 2023-12-07 四 | 7.99 | 7.98 | 7.84 | 7.99 | 7.82 | -1.75% | 2.15% | 68419 | 5398万 | 24.93 | 25.09 | 81.74 | 73 | 科泰电源 | 2023-12-06 三 | 7.86 | 7.88 | 7.98 | 8.05 | 7.84 | 1.27% | 1.26% | 40155 | 3207万 | 25.38 | 25.54 | 83.2 | 74 | 科泰电源 | 2023-12-05 二 | 8.05 | 8.03 | 7.88 | 8.05 | 7.88 | -1.87% | 1.00% | 31681 | 2513万 | 25.06 | 25.22 | 82.16 | 75 | 科泰电源 | 2023-12-04 一 | 8.03 | 8.04 | 8.03 | 8.09 | 8.00 | -0.12% | 0.94% | 29802 | 2395万 | 25.54 | 25.7 | 83.72 | 76 | 科泰电源 | 2023-12-01 五 | 7.99 | 7.99 | 8.04 | 8.07 | 7.94 | 0.63% | 1.07% | 33950 | 2719万 | 25.57 | 25.73 | 83.83 | 77 | 科泰电源 | 2023-11-30 四 | 8.15 | 8.17 | 7.99 | 8.17 | 7.90 | -2.20% | 1.43% | 45394 | 3628万 | 25.41 | 25.57 | 83.31 | 78 | 科泰电源 | 2023-11-29 三 | 8.16 | 8.14 | 8.17 | 8.23 | 8.12 | 0.37% | 1.27% | 40533 | 3314万 | 25.98 | 26.14 | 85.18 | 79 | 科泰电源 | 2023-11-28 二 | 8.05 | 8.05 | 8.14 | 8.16 | 7.98 | 1.12% | 1.43% | 45562 | 3699万 | 25.89 | 26.05 | 84.87 | 80 | 科泰电源 | 2023-11-24 五 | 8.15 | 8.13 | 7.96 | 8.15 | 7.96 | -2.09% | 1.17% | 37147 | 2971万 | 25.32 | 25.47 | 82.99 | 81 | 科泰电源 | 2023-11-23 四 | 8.06 | 8.04 | 8.13 | 8.17 | 8.02 | 1.12% | 0.95% | 30281 | 2452万 | 25.86 | 26.02 | 84.77 | 82 | 科泰电源 | 2023-11-22 三 | 8.18 | 8.15 | 8.04 | 8.18 | 8.03 | -1.35% | 1.37% | 43524 | 3520万 | 25.57 | 25.73 | 83.83 | 83 | 科泰电源 | 2023-11-21 二 | 8.26 | 8.26 | 8.15 | 8.29 | 8.13 | -1.33% | 1.50% | 47677 | 3914万 | 25.92 | 26.08 | 84.98 | 84 | 科泰电源 | 2023-11-20 一 | 8.23 | 8.23 | 8.26 | 8.27 | 8.18 | 0.36% | 1.33% | 42300 | 3485万 | 26.27 | 26.43 | 86.12 | 85 | 科泰电源 | 2023-11-17 五 | 8.07 | 8.11 | 8.23 | 8.24 | 8.06 | 1.48% | 1.41% | 44720 | 3663万 | 26.17 | 26.34 | 85.81 | 86 | 科泰电源 | 2023-11-16 四 | 8.22 | 8.24 | 8.11 | 8.24 | 8.11 | -1.58% | 1.60% | 50961 | 4157万 | 25.79 | 25.95 | 84.56 | 87 | 科泰电源 | 2023-11-15 三 | 8.21 | 8.21 | 8.24 | 8.30 | 8.15 | 0.37% | 2.77% | 88234 | 7257万 | 26.21 | 26.37 | 85.91 | 88 | 科泰电源 | 2023-11-14 二 | 8.21 | 8.19 | 8.21 | 8.22 | 8.14 | 0.24% | 1.62% | 51390 | 4204万 | 26.11 | 26.27 | 85.6 | 89 | 科泰电源 | 2023-11-13 一 | 8.20 | 8.16 | 8.19 | 8.20 | 8.12 | 0.37% | 1.42% | 45246 | 3690万 | 26.05 | 26.21 | 85.39 | 90 | 科泰电源 | 2023-11-10 五 | 8.05 | 8.08 | 8.16 | 8.19 | 7.99 | 0.99% | 1.48% | 47017 | 3816万 | 25.95 | 26.11 | 85.08 | 91 | 科泰电源 | 2023-11-09 四 | 8.15 | 8.13 | 8.08 | 8.17 | 8.05 | -0.62% | 1.10% | 35035 | 2836万 | 25.7 | 25.86 | 84.25 | 92 | 科泰电源 | 2023-11-08 三 | 8.18 | 8.17 | 8.13 | 8.22 | 8.08 | -0.49% | 1.47% | 46669 | 3794万 | 25.86 | 26.02 | 84.77 | 93 | 科泰电源 | 2023-11-07 二 | 8.06 | 8.07 | 8.17 | 8.18 | 8.01 | 1.24% | 1.79% | 57032 | 4636万 | 25.98 | 26.14 | 85.18 | 94 | 科泰电源 | 2023-11-06 一 | 7.97 | 7.97 | 8.07 | 8.08 | 7.97 | 1.25% | 1.57% | 49781 | 4007万 | 25.67 | 25.82 | 84.14 | 95 | 科泰电源 | 2023-11-03 五 | 7.84 | 7.85 | 7.97 | 8.00 | 7.82 | 1.53% | 1.36% | 43279 | 3446万 | 25.35 | 25.5 | 83.1 | 96 | 科泰电源 | 2023-11-02 四 | 7.97 | 7.94 | 7.85 | 7.98 | 7.83 | -1.13% | 1.04% | 33042 | 2607万 | 24.97 | 25.12 | 81.85 | 97 | 科泰电源 | 2023-11-01 三 | 7.89 | 7.89 | 7.94 | 7.98 | 7.87 | 0.63% | 0.98% | 31200 | 2475万 | 25.25 | 25.41 | 82.79 | 98 | 科泰电源 | 2023-10-31 二 | 7.94 | 7.95 | 7.89 | 8.01 | 7.83 | -0.75% | 1.17% | 37192 | 2943万 | 25.09 | 25.25 | 82.26 | 99 | 科泰电源 | 2023-10-30 一 | 7.85 | 7.91 | 7.95 | 7.99 | 7.80 | 0.51% | 1.62% | 51393 | 4063万 | 25.28 | 25.44 | 82.89 | 100 | 科泰电源 | 2023-10-27 五 | 7.87 | 7.89 | 7.91 | 7.96 | 7.79 | 0.25% | 1.31% | 41682 | 3286万 | 25.16 | 25.31 | 71.85 | 101 | 科泰电源 | 2023-10-26 四 | 7.73 | 7.78 | 7.89 | 7.90 | 7.56 | 1.41% | 1.45% | 46035 | 3560万 | 25.09 | 25.25 | 71.67 | 102 | 科泰电源 | 2023-10-25 三 | 7.69 | 7.67 | 7.78 | 7.85 | 7.69 | 1.43% | 1.16% | 36882 | 2870万 | 24.74 | 24.9 | 70.67 | 103 | 科泰电源 | 2023-10-24 二 | 7.53 | 7.46 | 7.67 | 7.69 | 7.47 | 2.82% | 1.09% | 34560 | 2633万 | 24.39 | 24.54 | 69.67 | 104 | 科泰电源 | 2023-10-23 一 | 7.73 | 7.78 | 7.46 | 7.79 | 7.41 | -4.11% | 1.50% | 47758 | 3607万 | 23.73 | 23.87 | 67.77 | 105 | 科泰电源 | 2023-10-20 五 | 7.71 | 7.72 | 7.78 | 7.95 | 7.66 | 0.78% | 1.68% | 53483 | 4184万 | 24.74 | 24.9 | 70.67 | 106 | 科泰电源 | 2023-10-19 四 | 7.75 | 7.78 | 7.72 | 7.87 | 7.72 | -0.77% | 1.15% | 36535 | 2840万 | 24.55 | 24.7 | 70.13 | 107 | 科泰电源 | 2023-10-18 三 | 7.97 | 8.01 | 7.78 | 7.98 | 7.73 | -2.87% | 1.97% | 62613 | 4895万 | 24.74 | 24.9 | 70.67 | 108 | 科泰电源 | 2023-10-17 二 | 8.19 | 8.17 | 8.01 | 8.21 | 7.94 | -1.96% | 3.29% | 104684 | 8432万 | 25.47 | 25.63 | 72.76 | 109 | 科泰电源 | 2023-10-16 一 | 8.01 | 8.01 | 8.17 | 8.35 | 7.83 | 2.00% | 5.46% | 173497 | 14067万 | 25.98 | 26.14 | 74.22 | 110 | 科泰电源 | 2023-10-13 五 | 7.90 | 7.90 | 8.01 | 8.12 | 7.80 | 1.39% | 3.07% | 97513 | 7791万 | 25.47 | 25.63 | 72.76 | 111 | 科泰电源 | 2023-10-12 四 | 7.85 | 7.87 | 7.90 | 7.94 | 7.80 | 0.38% | 1.34% | 42480 | 3342万 | 25.12 | 25.28 | 71.76 | 112 | 科泰电源 | 2023-10-11 三 | 7.95 | 7.91 | 7.87 | 7.97 | 7.84 | -0.51% | 1.05% | 33460 | 2644万 | 25.03 | 25.18 | 71.49 | 113 | 科泰电源 | 2023-10-10 二 | 7.89 | 7.88 | 7.91 | 7.95 | 7.85 | 0.38% | 1.00% | 31797 | 2512万 | 25.16 | 25.31 | 71.85 | 114 | 科泰电源 | 2023-10-09 一 | 7.84 | 7.85 | 7.88 | 7.90 | 7.79 | 0.38% | 0.99% | 31495 | 2475万 | 25.06 | 25.22 | 71.58 | 115 | 科泰电源 | 2023-09-28 四 | 7.73 | 7.73 | 7.85 | 7.87 | 7.73 | 1.55% | 1.22% | 38927 | 3046万 | 24.97 | 25.12 | 71.31 | 116 | 科泰电源 | 2023-09-27 三 | 7.74 | 7.77 | 7.73 | 7.85 | 7.68 | -0.51% | 1.48% | 47034 | 3654万 | 24.58 | 24.74 | 70.22 | 117 | 科泰电源 | 2023-09-26 二 | 7.67 | 7.71 | 7.77 | 7.82 | 7.67 | 0.78% | 1.09% | 34513 | 2676万 | 24.71 | 24.86 | 70.58 | 118 | 科泰电源 | 2023-09-25 一 | 7.75 | 7.70 | 7.71 | 7.86 | 7.66 | 0.13% | 1.10% | 35106 | 2719万 | 24.52 | 24.67 | 70.04 | 119 | 科泰电源 | 2023-09-22 五 | 7.42 | 7.48 | 7.70 | 7.71 | 7.42 | 2.94% | 1.13% | 35956 | 2745万 | 24.49 | 24.64 | 69.95 | 120 | 科泰电源 | 2023-09-21 四 | 7.55 | 7.52 | 7.48 | 7.55 | 7.44 | -0.53% | 0.62% | 19652 | 1472万 | 23.79 | 23.94 | 67.95 | 121 | 科泰电源 | 2023-09-20 三 | 7.51 | 7.55 | 7.52 | 7.62 | 7.50 | -0.40% | 0.58% | 18288 | 1379万 | 23.92 | 24.06 | 68.31 | 122 | 科泰电源 | 2023-09-19 二 | 7.65 | 7.70 | 7.55 | 7.70 | 7.55 | -1.95% | 0.73% | 23228 | 1765万 | 24.01 | 24.16 | 68.58 | 123 | 科泰电源 | 2023-09-18 一 | 7.52 | 7.55 | 7.70 | 7.75 | 7.49 | 1.99% | 1.04% | 33204 | 2547万 | 24.49 | 24.64 | 69.95 | 124 | 科泰电源 | 2023-09-15 五 | 7.61 | 7.61 | 7.55 | 7.65 | 7.52 | -0.79% | 0.89% | 28276 | 2142万 | 24.01 | 24.16 | 68.58 | 125 | 科泰电源 | 2023-09-14 四 | 7.63 | 7.68 | 7.61 | 7.71 | 7.58 | -0.91% | 0.78% | 24690 | 1886万 | 24.2 | 24.35 | 69.13 | 126 | 科泰电源 | 2023-09-13 三 | 7.81 | 7.81 | 7.68 | 7.82 | 7.62 | -1.66% | 0.95% | 30071 | 2313万 | 24.42 | 24.58 | 69.76 | 127 | 科泰电源 | 2023-09-12 二 | 7.81 | 7.85 | 7.81 | 7.85 | 7.74 | -0.51% | 0.72% | 23035 | 1795万 | 24.84 | 24.99 | 70.95 | 128 | 科泰电源 | 2023-09-11 一 | 7.84 | 7.83 | 7.85 | 7.88 | 7.72 | 0.26% | 1.52% | 48358 | 3766万 | 24.97 | 25.12 | 71.31 | 129 | 科泰电源 | 2023-09-08 五 | 7.75 | 7.78 | 7.83 | 7.86 | 7.72 | 0.64% | 0.75% | 23917 | 1869万 | 24.9 | 25.06 | 71.13 | 130 | 科泰电源 | 2023-09-07 四 | 7.95 | 7.97 | 7.78 | 7.96 | 7.76 | -2.38% | 1.13% | 35971 | 2822万 | 24.74 | 24.9 | 70.67 | 131 | 科泰电源 | 2023-09-06 三 | 7.81 | 7.87 | 7.97 | 7.99 | 7.79 | 1.27% | 1.62% | 51626 | 4089万 | 25.35 | 25.5 | 72.4 | 132 | 科泰电源 | 2023-09-05 二 | 7.79 | 7.82 | 7.87 | 7.88 | 7.76 | 0.64% | 1.20% | 38046 | 2980万 | 25.03 | 25.18 | 71.49 | 133 | 科泰电源 | 2023-09-04 一 | 7.70 | 7.71 | 7.82 | 7.82 | 7.69 | 1.43% | 1.05% | 33238 | 2582万 | 24.87 | 25.02 | 71.04 | 134 | 科泰电源 | 2023-09-01 五 | 7.89 | 7.85 | 7.71 | 7.90 | 7.68 | -1.78% | 1.53% | 48578 | 3772万 | 24.52 | 24.67 | 70.04 | 135 | 科泰电源 | 2023-08-31 四 | 7.76 | 7.80 | 7.85 | 7.88 | 7.66 | 0.64% | 1.87% | 59506 | 4628万 | 24.97 | 25.12 | 71.31 | 136 | 科泰电源 | 2023-08-30 三 | 7.75 | 7.70 | 7.80 | 7.91 | 7.74 | 1.30% | 1.66% | 52888 | 4132万 | 24.81 | 24.96 | 70.85 | 137 | 科泰电源 | 2023-08-29 二 | 7.46 | 7.54 | 7.70 | 7.72 | 7.44 | 2.12% | 1.35% | 43089 | 3298万 | 24.49 | 24.64 | 69.95 | 138 | 科泰电源 | 2023-08-28 一 | 7.68 | 7.40 | 7.54 | 7.77 | 7.43 | 1.89% | 1.71% | 54402 | 4142万 | 23.98 | 24.13 | 68.49 | 139 | 科泰电源 | 2023-08-25 五 | 7.71 | 7.75 | 7.40 | 7.74 | 7.20 | -4.52% | 1.97% | 62505 | 4679万 | 23.53 | 23.68 | 67.22 | 140 | 科泰电源 | 2023-08-23 三 | 7.72 | 7.76 | 7.56 | 7.76 | 7.54 | -2.58% | 0.84% | 26705 | 2039万 | 24.04 | 24.19 | 68.67 | 141 | 科泰电源 | 2023-08-22 二 | 7.68 | 7.68 | 7.76 | 7.81 | 7.55 | 1.04% | 1.07% | 33919 | 2604万 | 24.68 | 24.83 | 70.49 |
|
行情刷新 | 流通股东
|