| 股票名称 | 代码 300203 | 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 | 聚光科技 | 2024-05-10 五 | 12.95 | 12.72 | 12.30 | 12.96 | 12.20 | -3.30% | 2.23% | 100001 | 12393万 | 55.16 | 55.19 | -21.18 | 2 | 聚光科技 | 2024-05-09 四 | 12.86 | 12.85 | 12.72 | 13.16 | 12.69 | -1.01% | 1.51% | 67538 | 8701万 | 57.05 | 57.08 | -21.9 | 3 | 聚光科技 | 2024-05-08 三 | 13.38 | 13.27 | 12.85 | 13.38 | 12.78 | -3.17% | 1.32% | 59333 | 7698万 | 57.63 | 57.66 | -22.13 | 4 | 聚光科技 | 2024-05-06 一 | 12.63 | 12.33 | 12.65 | 12.85 | 12.55 | 2.60% | 1.80% | 80732 | 10253万 | 56.73 | 56.77 | -21.78 | 5 | 聚光科技 | 2024-04-30 二 | 12.46 | 12.45 | 12.33 | 12.49 | 11.99 | -0.96% | 1.61% | 72374 | 8814万 | 55.3 | 55.33 | -21.23 | 6 | 聚光科技 | 2024-04-29 一 | 12.31 | 12.25 | 12.45 | 12.83 | 12.31 | 1.63% | 2.72% | 122087 | 15339万 | 55.84 | 55.87 | -21.44 | 7 | 聚光科技 | 2024-04-26 五 | 11.86 | 11.88 | 12.25 | 12.36 | 11.66 | 3.11% | 2.13% | 95690 | 11580万 | 54.94 | 54.97 | -17.04 | 8 | 聚光科技 | 2024-04-25 四 | 11.76 | 11.70 | 11.88 | 12.15 | 11.63 | 1.54% | 1.99% | 89395 | 10684万 | 53.28 | 53.31 | -16.52 | 9 | 聚光科技 | 2024-04-24 三 | 11.25 | 11.20 | 11.70 | 11.78 | 11.12 | 4.46% | 2.03% | 91072 | 10456万 | 52.47 | 52.5 | -16.27 | 10 | 聚光科技 | 2024-04-23 二 | 10.79 | 10.80 | 11.20 | 11.47 | 10.70 | 3.70% | 2.71% | 121566 | 13649万 | 50.23 | 50.26 | -15.58 | 11 | 聚光科技 | 2024-04-22 一 | 10.34 | 10.48 | 10.80 | 11.00 | 10.10 | 3.05% | 3.32% | 149052 | 15957万 | 48.44 | 48.46 | -10.97 | 12 | 聚光科技 | 2024-04-19 五 | 10.68 | 10.74 | 10.48 | 10.72 | 10.34 | -2.42% | 2.34% | 104775 | 10987万 | 47 | 47.03 | -10.65 | 13 | 聚光科技 | 2024-04-18 四 | 10.94 | 10.80 | 10.74 | 11.00 | 10.35 | -0.56% | 2.30% | 103036 | 11051万 | 48.17 | 48.19 | -10.91 | 14 | 聚光科技 | 2024-04-17 三 | 10.45 | 10.20 | 10.80 | 11.02 | 10.45 | 5.88% | 4.42% | 198259 | 21294万 | 48.44 | 48.46 | -10.97 | 15 | 聚光科技 | 2024-04-16 二 | 11.18 | 11.25 | 10.20 | 11.23 | 10.13 | -9.33% | 5.46% | 245071 | 25483万 | 45.74 | 45.77 | -10.36 | 16 | 聚光科技 | 2024-04-15 一 | 12.41 | 12.47 | 11.25 | 12.49 | 10.98 | -9.78% | 4.48% | 201031 | 22969万 | 50.45 | 50.48 | -11.43 | 17 | 聚光科技 | 2024-04-12 五 | 12.57 | 12.60 | 12.47 | 12.71 | 12.29 | -1.03% | 2.16% | 96934 | 12071万 | 55.92 | 55.96 | -12.67 | 18 | 聚光科技 | 2024-04-11 四 | 12.70 | 12.76 | 12.60 | 12.98 | 12.56 | -1.25% | 1.36% | 61161 | 7774万 | 56.51 | 56.54 | -12.8 | 19 | 聚光科技 | 2024-04-10 三 | 13.21 | 13.19 | 12.76 | 13.23 | 12.45 | -3.26% | 1.80% | 80760 | 10229万 | 57.23 | 57.26 | -12.96 | 20 | 聚光科技 | 2024-04-09 二 | 13.21 | 13.24 | 13.19 | 13.41 | 12.87 | -0.38% | 1.32% | 59055 | 7734万 | 59.15 | 59.19 | -13.4 | 21 | 聚光科技 | 2024-04-08 一 | 13.46 | 13.46 | 13.24 | 13.63 | 13.00 | -1.63% | 1.50% | 67345 | 8939万 | 59.38 | 59.41 | -13.45 | 22 | 聚光科技 | 2024-04-03 三 | 13.77 | 13.72 | 13.46 | 13.77 | 13.30 | -1.90% | 1.16% | 51987 | 7005万 | 60.36 | 60.4 | -13.68 | 23 | 聚光科技 | 2024-04-02 二 | 14.10 | 13.92 | 13.72 | 14.12 | 13.58 | -1.44% | 1.02% | 45622 | 6276万 | 61.53 | 61.57 | -13.94 | 24 | 聚光科技 | 2024-04-01 一 | 13.39 | 13.32 | 13.92 | 14.01 | 13.38 | 4.50% | 2.44% | 109363 | 15053万 | 62.43 | 62.46 | -14.14 | 25 | 聚光科技 | 2024-03-29 五 | 12.90 | 12.88 | 13.32 | 13.35 | 12.84 | 3.42% | 1.63% | 73110 | 9643万 | 59.74 | 59.77 | -13.53 | 26 | 聚光科技 | 2024-03-28 四 | 12.50 | 12.47 | 12.88 | 13.10 | 12.46 | 3.29% | 2.09% | 93777 | 12108万 | 57.76 | 57.8 | -13.09 | 27 | 聚光科技 | 2024-03-27 三 | 13.58 | 13.53 | 12.47 | 13.59 | 12.47 | -7.83% | 2.30% | 103138 | 13302万 | 55.92 | 55.96 | -12.67 | 28 | 聚光科技 | 2024-03-26 二 | 13.67 | 13.69 | 13.53 | 13.75 | 13.10 | -1.17% | 1.93% | 86695 | 11628万 | 60.68 | 60.71 | -13.75 | 29 | 聚光科技 | 2024-03-25 一 | 14.39 | 14.50 | 13.69 | 14.49 | 13.49 | -5.59% | 3.39% | 152218 | 21375万 | 61.4 | 61.43 | -13.91 | 30 | 聚光科技 | 2024-03-22 五 | 15.01 | 15.01 | 14.50 | 15.09 | 14.38 | -3.40% | 2.22% | 99533 | 14529万 | 65.03 | 65.07 | -14.73 | 31 | 聚光科技 | 2024-03-21 四 | 15.70 | 15.60 | 15.01 | 15.70 | 14.90 | -3.78% | 2.82% | 126495 | 19160万 | 67.32 | 67.36 | -15.25 | 32 | 聚光科技 | 2024-03-20 三 | 15.78 | 15.81 | 15.60 | 16.07 | 15.40 | -1.33% | 1.57% | 70601 | 11051万 | 69.96 | 70 | -15.85 | 33 | 聚光科技 | 2024-03-19 二 | 15.46 | 15.40 | 15.81 | 16.30 | 15.29 | 2.66% | 2.54% | 113800 | 18034万 | 70.9 | 70.95 | -16.06 | 34 | 聚光科技 | 2024-03-18 一 | 15.54 | 15.48 | 15.40 | 15.87 | 15.30 | -0.52% | 2.24% | 100368 | 15521万 | 69.07 | 69.11 | -15.65 | 35 | 聚光科技 | 2024-03-15 五 | 15.51 | 15.64 | 15.48 | 15.68 | 14.90 | -1.02% | 3.15% | 141370 | 21471万 | 69.42 | 69.46 | -15.73 | 36 | 聚光科技 | 2024-03-14 四 | 15.49 | 15.20 | 15.64 | 16.39 | 15.30 | 2.89% | 3.76% | 168848 | 26700万 | 70.14 | 70.18 | -15.89 | 37 | 聚光科技 | 2024-03-08 五 | 13.38 | 13.28 | 13.41 | 13.55 | 13.09 | 0.98% | 1.59% | 71096 | 9492万 | 60.14 | 60.18 | -13.62 | 38 | 聚光科技 | 2024-03-07 四 | 14.14 | 14.18 | 13.28 | 14.14 | 13.19 | -6.35% | 2.86% | 128129 | 17476万 | 59.56 | 59.59 | -13.49 | 39 | 聚光科技 | 2024-03-06 三 | 14.18 | 14.55 | 14.18 | 14.44 | 13.76 | -2.54% | 3.28% | 147085 | 20584万 | 63.59 | 63.63 | -14.41 | 40 | 聚光科技 | 2024-03-05 二 | 13.65 | 13.82 | 14.55 | 14.61 | 13.30 | 5.28% | 4.82% | 216225 | 30584万 | 65.25 | 65.29 | -14.78 | 41 | 聚光科技 | 2024-03-04 一 | 14.11 | 14.15 | 13.82 | 14.38 | 13.46 | -2.33% | 3.26% | 145995 | 20223万 | 61.98 | 62.02 | -14.04 | 42 | 聚光科技 | 2024-03-01 五 | 13.25 | 13.16 | 14.15 | 14.15 | 13.15 | 7.52% | 2.80% | 125738 | 17138万 | 63.46 | 63.5 | -14.38 | 43 | 聚光科技 | 2024-02-29 四 | 12.52 | 12.64 | 13.16 | 13.17 | 12.52 | 4.11% | 2.07% | 92686 | 11999万 | 59.02 | 59.05 | -13.37 | 44 | 聚光科技 | 2024-02-28 三 | 13.40 | 13.28 | 12.64 | 14.08 | 12.60 | -4.82% | 3.02% | 135353 | 18083万 | 56.69 | 56.72 | -12.84 | 45 | 聚光科技 | 2024-02-27 二 | 13.00 | 13.21 | 13.28 | 13.28 | 12.89 | 0.53% | 1.86% | 83287 | 10887万 | 59.56 | 59.59 | -13.49 | 46 | 聚光科技 | 2024-02-26 一 | 13.03 | 12.49 | 13.21 | 13.63 | 12.66 | 5.76% | 2.99% | 134239 | 17579万 | 59.24 | 59.28 | -13.42 | 47 | 聚光科技 | 2024-02-23 五 | 12.38 | 12.25 | 12.49 | 12.55 | 12.23 | 1.96% | 1.79% | 80465 | 9946万 | 56.01 | 56.05 | -12.69 | 48 | 聚光科技 | 2024-02-22 四 | 11.98 | 11.98 | 12.25 | 12.29 | 11.95 | 2.25% | 1.50% | 67258 | 8157万 | 54.94 | 54.97 | -12.45 | 49 | 聚光科技 | 2024-02-21 三 | 11.63 | 11.80 | 11.98 | 12.40 | 11.50 | 1.53% | 2.92% | 130822 | 15814万 | 53.73 | 53.76 | -12.17 | 50 | 聚光科技 | 2024-02-20 二 | 12.09 | 12.09 | 11.80 | 12.09 | 11.53 | -2.40% | 2.17% | 97350 | 11407万 | 52.92 | 52.95 | -11.99 | 51 | 聚光科技 | 2024-02-19 一 | 12.40 | 12.40 | 12.09 | 12.82 | 11.80 | -2.50% | 3.20% | 143627 | 17528万 | 54.22 | 54.25 | -12.28 | 52 | 聚光科技 | 2024-02-08 四 | 10.49 | 10.33 | 12.40 | 12.40 | 10.49 | 20.04% | 3.15% | 141144 | 16867万 | 55.61 | 55.64 | -12.6 | 53 | 聚光科技 | 2024-02-07 三 | 10.48 | 10.36 | 10.33 | 10.81 | 10.07 | -0.29% | 2.33% | 104482 | 10902万 | 46.33 | 46.35 | -10.5 | 54 | 聚光科技 | 2024-02-06 二 | 9.37 | 9.50 | 10.36 | 10.85 | 9.19 | 9.05% | 2.80% | 125565 | 12545万 | 46.46 | 46.49 | -10.53 | 55 | 聚光科技 | 2024-02-05 一 | 11.13 | 11.36 | 9.50 | 11.41 | 9.50 | -16.37% | 3.20% | 143471 | 14805万 | 42.61 | 42.63 | -9.65 | 56 | 聚光科技 | 2024-02-02 五 | 12.01 | 11.91 | 11.36 | 12.29 | 10.97 | -4.62% | 1.85% | 83056 | 9664万 | 50.95 | 50.98 | -11.54 | 57 | 聚光科技 | 2024-02-01 四 | 12.19 | 12.47 | 11.91 | 12.55 | 11.68 | -4.49% | 2.27% | 101923 | 12357万 | 53.41 | 53.44 | -12.1 | 58 | 聚光科技 | 2024-01-31 三 | 13.06 | 13.55 | 12.47 | 13.06 | 11.05 | -7.97% | 4.29% | 192390 | 23569万 | 55.92 | 55.96 | -12.67 | 59 | 聚光科技 | 2024-01-30 二 | 14.65 | 14.86 | 13.55 | 14.76 | 13.55 | -8.82% | 2.24% | 100592 | 14453万 | 60.77 | 60.8 | -13.77 | 60 | 聚光科技 | 2024-01-29 一 | 14.73 | 14.86 | 14.86 | 14.95 | 14.63 | 0.00% | 1.77% | 79258 | 11722万 | 66.64 | 66.68 | -15.1 | 61 | 聚光科技 | 2024-01-26 五 | 14.98 | 15.03 | 14.86 | 15.05 | 14.58 | -1.13% | 2.43% | 108884 | 16068万 | 66.64 | 66.68 | -15.1 | 62 | 聚光科技 | 2024-01-25 四 | 14.75 | 14.89 | 15.03 | 15.15 | 14.68 | 0.94% | 1.71% | 76498 | 11435万 | 67.41 | 67.45 | -15.27 | 63 | 聚光科技 | 2024-01-24 三 | 14.99 | 14.99 | 14.89 | 15.11 | 14.62 | -0.67% | 1.96% | 88058 | 13014万 | 66.78 | 66.82 | -15.13 | 64 | 聚光科技 | 2024-01-23 二 | 14.79 | 14.87 | 14.99 | 15.52 | 14.40 | 0.81% | 1.94% | 87147 | 13091万 | 67.23 | 67.27 | -15.23 | 65 | 聚光科技 | 2024-01-22 一 | 14.73 | 14.88 | 14.87 | 14.88 | 14.44 | -0.07% | 2.20% | 98701 | 14531万 | 66.69 | 66.73 | -15.11 | 66 | 聚光科技 | 2024-01-19 五 | 15.09 | 15.12 | 14.88 | 15.15 | 14.48 | -1.59% | 2.37% | 106243 | 15620万 | 66.73 | 66.77 | -15.12 | 67 | 聚光科技 | 2024-01-18 四 | 14.79 | 14.90 | 15.12 | 15.23 | 14.34 | 1.48% | 1.67% | 75119 | 11087万 | 67.81 | 67.85 | -15.36 | 68 | 聚光科技 | 2024-01-17 三 | 14.87 | 14.92 | 14.90 | 15.08 | 14.41 | -0.13% | 2.41% | 108066 | 15877万 | 66.82 | 66.86 | -15.14 | 69 | 聚光科技 | 2024-01-16 二 | 15.17 | 15.15 | 14.92 | 15.18 | 14.22 | -1.52% | 3.03% | 136013 | 19834万 | 66.91 | 66.95 | -15.16 | 70 | 聚光科技 | 2024-01-15 一 | 15.69 | 15.75 | 15.15 | 15.69 | 15.05 | -3.81% | 1.54% | 69024 | 10535万 | 67.94 | 67.98 | -15.39 | 71 | 聚光科技 | 2024-01-12 五 | 16.28 | 16.20 | 15.75 | 16.40 | 15.65 | -2.78% | 1.37% | 61363 | 9807万 | 70.63 | 70.68 | -16 | 72 | 聚光科技 | 2024-01-11 四 | 15.60 | 15.81 | 16.20 | 16.30 | 15.55 | 2.47% | 1.68% | 75438 | 12140万 | 72.65 | 72.7 | -16.46 | 73 | 聚光科技 | 2024-01-10 三 | 15.70 | 15.84 | 15.81 | 16.31 | 15.12 | -0.19% | 2.57% | 115152 | 18098万 | 70.9 | 70.95 | -16.06 | 74 | 聚光科技 | 2024-01-09 二 | 15.46 | 15.36 | 15.84 | 15.84 | 15.20 | 3.13% | 1.90% | 85040 | 13277万 | 71.04 | 71.08 | -16.09 | 75 | 聚光科技 | 2024-01-08 一 | 14.98 | 15.02 | 15.36 | 15.50 | 14.84 | 2.26% | 1.59% | 71189 | 10867万 | 68.89 | 68.93 | -15.61 | 76 | 聚光科技 | 2024-01-05 五 | 15.14 | 15.15 | 15.02 | 15.25 | 14.76 | -0.86% | 1.13% | 50518 | 7542万 | 67.36 | 67.4 | -15.26 | 77 | 聚光科技 | 2024-01-04 四 | 15.44 | 15.38 | 15.15 | 15.45 | 15.07 | -1.50% | 0.82% | 36931 | 5607万 | 67.94 | 67.98 | -15.39 | 78 | 聚光科技 | 2024-01-03 三 | 15.00 | 14.99 | 15.38 | 15.77 | 14.88 | 2.60% | 1.92% | 86288 | 13308万 | 68.98 | 69.02 | -15.63 | 79 | 聚光科技 | 2024-01-02 二 | 15.94 | 15.85 | 14.99 | 15.96 | 14.93 | -5.43% | 2.08% | 93160 | 14158万 | 67.23 | 67.27 | -15.23 | 80 | 聚光科技 | 2023-12-29 五 | 15.60 | 15.62 | 15.85 | 16.10 | 15.56 | 1.47% | 1.44% | 64605 | 10248万 | 71.08 | 71.12 | -16.1 | 81 | 聚光科技 | 2023-12-28 四 | 15.25 | 15.29 | 15.62 | 15.90 | 15.18 | 2.16% | 1.46% | 65372 | 10245万 | 70.05 | 70.09 | -15.87 | 82 | 聚光科技 | 2023-12-27 三 | 15.48 | 15.43 | 15.29 | 15.55 | 15.15 | -0.91% | 0.68% | 30959 | 4737万 | 69.15 | 69.19 | -15.67 | 83 | 聚光科技 | 2023-12-26 二 | 15.51 | 15.51 | 15.43 | 15.66 | 15.35 | -0.52% | 0.64% | 28824 | 4452万 | 69.78 | 69.82 | -15.81 | 84 | 聚光科技 | 2023-12-25 一 | 15.61 | 15.62 | 15.51 | 15.84 | 15.40 | -0.70% | 0.73% | 32978 | 5133万 | 70.14 | 70.19 | -15.89 | 85 | 聚光科技 | 2023-12-22 五 | 15.89 | 15.89 | 15.62 | 15.97 | 15.50 | -1.70% | 0.91% | 41259 | 6456万 | 70.64 | 70.68 | -16 | 86 | 聚光科技 | 2023-12-21 四 | 15.85 | 15.78 | 15.89 | 16.11 | 15.40 | 0.70% | 1.07% | 48319 | 7596万 | 71.86 | 71.91 | -16.28 | 87 | 聚光科技 | 2023-12-20 三 | 16.36 | 16.22 | 15.78 | 16.36 | 15.70 | -2.71% | 1.08% | 48925 | 7759万 | 71.37 | 71.41 | -16.17 | 88 | 聚光科技 | 2023-12-19 二 | 16.04 | 16.09 | 16.22 | 16.42 | 15.92 | 0.81% | 0.82% | 36970 | 5993万 | 73.36 | 73.4 | -16.62 | 89 | 聚光科技 | 2023-12-18 一 | 16.22 | 16.28 | 16.09 | 16.38 | 15.98 | -1.17% | 1.07% | 48492 | 7818万 | 72.77 | 72.81 | -16.49 | 90 | 聚光科技 | 2023-12-15 五 | 16.75 | 16.57 | 16.28 | 16.75 | 16.15 | -1.75% | 1.11% | 50027 | 8155万 | 73.63 | 73.67 | -16.68 | 91 | 聚光科技 | 2023-12-14 四 | 16.62 | 16.61 | 16.57 | 16.98 | 16.33 | -0.24% | 1.38% | 62322 | 10351万 | 74.94 | 74.98 | -16.98 | 92 | 聚光科技 | 2023-12-13 三 | 16.93 | 16.97 | 16.61 | 16.98 | 16.48 | -2.12% | 1.27% | 57229 | 9523万 | 75.12 | 75.16 | -17.02 | 93 | 聚光科技 | 2023-12-12 二 | 17.44 | 17.28 | 16.97 | 17.44 | 16.76 | -1.79% | 1.23% | 55489 | 9416万 | 76.75 | 76.79 | -17.39 | 94 | 聚光科技 | 2023-12-11 一 | 17.18 | 17.29 | 17.28 | 17.48 | 16.80 | -0.06% | 1.09% | 49375 | 8487万 | 78.15 | 78.2 | -17.7 | 95 | 聚光科技 | 2023-12-08 五 | 17.89 | 17.76 | 17.29 | 18.15 | 16.92 | -2.65% | 1.71% | 77158 | 13426万 | 78.19 | 78.24 | -17.72 | 96 | 聚光科技 | 2023-12-07 四 | 17.88 | 17.96 | 17.76 | 17.92 | 17.67 | -1.11% | 0.60% | 27355 | 4863万 | 80.32 | 80.37 | -18.2 | 97 | 聚光科技 | 2023-12-06 三 | 17.96 | 17.95 | 17.96 | 18.08 | 17.66 | 0.06% | 0.80% | 36105 | 6447万 | 81.22 | 81.27 | -18.4 | 98 | 聚光科技 | 2023-12-05 二 | 18.49 | 18.48 | 17.95 | 18.52 | 17.94 | -2.87% | 0.86% | 38791 | 7016万 | 81.18 | 81.23 | -18.39 | 99 | 聚光科技 | 2023-12-04 一 | 18.86 | 18.96 | 18.48 | 19.01 | 18.27 | -2.53% | 1.45% | 65707 | 12149万 | 83.58 | 83.63 | -18.93 | 100 | 聚光科技 | 2023-12-01 五 | 19.45 | 19.49 | 18.96 | 19.45 | 18.86 | -2.72% | 1.64% | 74232 | 14153万 | 85.75 | 85.8 | -19.43 | 101 | 聚光科技 | 2023-11-30 四 | 18.74 | 18.75 | 19.49 | 19.65 | 18.64 | 3.95% | 3.41% | 154043 | 29716万 | 88.14 | 88.2 | -19.97 | 102 | 聚光科技 | 2023-11-29 三 | 17.80 | 17.85 | 18.75 | 19.00 | 17.77 | 5.04% | 2.91% | 131382 | 24467万 | 84.8 | 84.85 | -19.21 | 103 | 聚光科技 | 2023-11-28 二 | 17.66 | 17.64 | 17.85 | 17.90 | 17.41 | 1.19% | 0.92% | 41816 | 7405万 | 80.73 | 80.77 | -18.29 | 104 | 聚光科技 | 2023-11-24 五 | 18.33 | 18.31 | 17.86 | 18.35 | 17.68 | -2.46% | 1.21% | 54921 | 9821万 | 80.77 | 80.82 | -18.3 | 105 | 聚光科技 | 2023-11-23 四 | 18.24 | 18.23 | 18.31 | 18.46 | 18.11 | 0.44% | 0.73% | 32902 | 6014万 | 82.81 | 82.86 | -18.76 | 106 | 聚光科技 | 2023-11-22 三 | 18.46 | 18.43 | 18.23 | 18.55 | 18.18 | -1.09% | 0.83% | 37746 | 6919万 | 82.45 | 82.49 | -18.68 | 107 | 聚光科技 | 2023-11-21 二 | 18.98 | 18.95 | 18.43 | 18.98 | 18.36 | -2.74% | 1.36% | 61679 | 11438万 | 83.35 | 83.4 | -18.88 | 108 | 聚光科技 | 2023-11-20 一 | 18.79 | 18.75 | 18.95 | 19.06 | 18.46 | 1.07% | 1.19% | 53943 | 10136万 | 85.7 | 85.75 | -19.42 | 109 | 聚光科技 | 2023-11-17 五 | 19.02 | 19.01 | 18.75 | 19.03 | 18.49 | -1.37% | 1.64% | 74106 | 13867万 | 84.8 | 84.85 | -19.21 | 110 | 聚光科技 | 2023-11-16 四 | 19.28 | 19.27 | 19.01 | 19.39 | 18.88 | -1.35% | 0.94% | 42593 | 8117万 | 85.97 | 86.02 | -19.48 | 111 | 聚光科技 | 2023-11-15 三 | 19.49 | 19.38 | 19.27 | 19.69 | 19.07 | -0.57% | 1.18% | 53215 | 10267万 | 87.15 | 87.2 | -19.74 | 112 | 聚光科技 | 2023-11-14 二 | 19.25 | 19.35 | 19.38 | 19.59 | 19.07 | 0.16% | 1.40% | 63236 | 12178万 | 87.65 | 87.7 | -19.86 | 113 | 聚光科技 | 2023-11-13 一 | 19.73 | 19.73 | 19.35 | 19.87 | 19.17 | -1.93% | 1.56% | 70610 | 13690万 | 87.51 | 87.56 | -19.83 | 114 | 聚光科技 | 2023-11-10 五 | 19.68 | 19.85 | 19.73 | 20.01 | 19.37 | -0.60% | 1.84% | 83090 | 16377万 | 89.23 | 89.28 | -20.22 | 115 | 聚光科技 | 2023-11-09 四 | 19.15 | 19.24 | 19.85 | 20.07 | 19.12 | 3.17% | 3.59% | 162444 | 32167万 | 89.77 | 89.82 | -20.34 | 116 | 聚光科技 | 2023-11-08 三 | 18.37 | 18.36 | 19.24 | 19.29 | 17.96 | 4.79% | 2.58% | 116883 | 22071万 | 87.01 | 87.06 | -19.71 | 117 | 聚光科技 | 2023-11-07 二 | 18.22 | 18.24 | 18.36 | 18.47 | 17.98 | 0.66% | 1.36% | 61447 | 11202万 | 83.03 | 83.08 | -18.81 | 118 | 聚光科技 | 2023-11-06 一 | 17.92 | 17.91 | 18.24 | 18.33 | 17.88 | 1.84% | 1.77% | 80092 | 14516万 | 82.49 | 82.54 | -18.69 | 119 | 聚光科技 | 2023-11-03 五 | 18.19 | 18.18 | 17.91 | 18.38 | 17.77 | -1.49% | 1.48% | 67040 | 11999万 | 81 | 81.05 | -18.35 | 120 | 聚光科技 | 2023-11-02 四 | 18.66 | 18.66 | 18.18 | 19.04 | 18.00 | -2.57% | 2.46% | 111310 | 20483万 | 82.22 | 82.27 | -18.63 | 121 | 聚光科技 | 2023-11-01 三 | 18.01 | 18.17 | 18.66 | 19.02 | 18.01 | 2.70% | 3.44% | 155589 | 28691万 | 84.39 | 84.44 | -19.12 | 122 | 聚光科技 | 2023-10-31 二 | 17.74 | 17.69 | 18.17 | 18.56 | 17.60 | 2.71% | 3.51% | 158924 | 28800万 | 82.17 | 82.22 | -18.62 | 123 | 聚光科技 | 2023-10-30 一 | 16.34 | 16.08 | 17.69 | 18.20 | 16.34 | 10.01% | 4.20% | 189913 | 32794万 | 80 | 80.05 | -18.12 | 124 | 聚光科技 | 2023-10-27 五 | 15.90 | 15.94 | 16.08 | 16.29 | 15.52 | 0.88% | 2.08% | 94055 | 14987万 | 72.72 | 72.76 | -17.08 | 125 | 聚光科技 | 2023-10-26 四 | 16.77 | 16.86 | 15.94 | 16.77 | 15.64 | -5.46% | 2.66% | 120140 | 19351万 | 72.09 | 72.13 | -16.93 | 126 | 聚光科技 | 2023-10-25 三 | 15.63 | 15.45 | 16.86 | 17.80 | 15.63 | 9.13% | 5.15% | 232776 | 39477万 | 76.25 | 76.29 | -17.91 | 127 | 聚光科技 | 2023-10-24 二 | 14.99 | 14.84 | 15.45 | 15.54 | 14.74 | 4.11% | 1.40% | 63374 | 9649万 | 69.87 | 69.91 | -16.41 | 128 | 聚光科技 | 2023-10-23 一 | 14.77 | 14.92 | 14.84 | 15.10 | 14.40 | -0.54% | 1.73% | 78019 | 11595万 | 67.11 | 67.15 | -15.77 | 129 | 聚光科技 | 2023-10-20 五 | 15.17 | 15.15 | 14.92 | 15.24 | 14.80 | -1.52% | 1.82% | 82522 | 12327万 | 67.48 | 67.52 | -15.85 | 130 | 聚光科技 | 2023-10-19 四 | 15.11 | 15.20 | 15.15 | 15.48 | 15.10 | -0.33% | 0.87% | 39513 | 6030万 | 68.52 | 68.56 | -16.1 | 131 | 聚光科技 | 2023-10-18 三 | 15.30 | 15.31 | 15.20 | 15.34 | 15.02 | -0.72% | 1.14% | 51552 | 7823万 | 68.74 | 68.78 | -16.15 | 132 | 聚光科技 | 2023-10-17 二 | 15.70 | 15.72 | 15.31 | 15.80 | 15.23 | -2.61% | 1.78% | 80401 | 12386万 | 69.24 | 69.28 | -16.27 | 133 | 聚光科技 | 2023-10-16 一 | 16.00 | 16.07 | 15.72 | 16.03 | 15.45 | -2.18% | 1.39% | 62786 | 9808万 | 71.09 | 71.14 | -16.7 | 134 | 聚光科技 | 2023-10-13 五 | 15.83 | 16.00 | 16.07 | 16.30 | 15.70 | 0.44% | 1.41% | 63615 | 10209万 | 72.68 | 72.72 | -17.07 | 135 | 聚光科技 | 2023-10-12 四 | 16.30 | 16.19 | 16.00 | 16.98 | 15.98 | -1.17% | 1.88% | 84835 | 13808万 | 72.36 | 72.4 | -17 | 136 | 聚光科技 | 2023-10-11 三 | 16.15 | 16.11 | 16.19 | 16.52 | 16.05 | 0.50% | 1.61% | 72966 | 11827万 | 73.22 | 73.26 | -17.2 | 137 | 聚光科技 | 2023-10-10 二 | 16.07 | 16.09 | 16.11 | 16.61 | 16.01 | 0.12% | 1.63% | 73813 | 11974万 | 72.86 | 72.9 | -17.12 | 138 | 聚光科技 | 2023-10-09 一 | 16.81 | 16.77 | 16.09 | 16.81 | 15.96 | -4.05% | 1.93% | 87173 | 14056万 | 72.77 | 72.81 | -17.09 | 139 | 聚光科技 | 2023-09-28 四 | 17.32 | 17.32 | 16.77 | 17.45 | 16.65 | -3.18% | 1.88% | 85009 | 14377万 | 75.84 | 75.89 | -17.82 | 140 | 聚光科技 | 2023-09-27 三 | 17.17 | 17.13 | 17.32 | 17.39 | 16.92 | 1.11% | 2.61% | 118244 | 20363万 | 78.33 | 78.38 | -18.4 | 141 | 聚光科技 | 2023-09-26 二 | 15.50 | 15.47 | 17.13 | 17.97 | 15.43 | 10.73% | 4.85% | 219371 | 36906万 | 77.47 | 77.52 | -18.2 | 142 | 聚光科技 | 2023-09-25 一 | 15.56 | 15.54 | 15.47 | 16.04 | 15.32 | -0.45% | 1.48% | 67053 | 10452万 | 69.96 | 70 | -16.44 | 143 | 聚光科技 | 2023-09-22 五 | 15.35 | 15.33 | 15.54 | 15.59 | 15.21 | 1.37% | 1.07% | 48421 | 7457万 | 70.28 | 70.32 | -16.51 | 144 | 聚光科技 | 2023-09-21 四 | 15.41 | 15.46 | 15.33 | 15.58 | 15.23 | -0.84% | 1.10% | 49580 | 7618万 | 69.33 | 69.37 | -16.29 | 145 | 聚光科技 | 2023-09-20 三 | 16.17 | 16.02 | 15.46 | 16.17 | 15.40 | -3.50% | 1.79% | 80963 | 12664万 | 69.92 | 69.96 | -16.42 | 146 | 聚光科技 | 2023-09-19 二 | 16.54 | 16.42 | 16.02 | 16.80 | 15.90 | -2.44% | 1.85% | 83721 | 13485万 | 72.45 | 72.49 | -17.02 | 147 | 聚光科技 | 2023-09-18 一 | 16.77 | 16.76 | 16.42 | 16.95 | 16.34 | -2.03% | 1.41% | 63655 | 10518万 | 74.26 | 74.3 | -17.44 | 148 | 聚光科技 | 2023-09-15 五 | 16.88 | 16.69 | 16.76 | 17.05 | 16.40 | 0.42% | 1.39% | 63079 | 10524万 | 75.8 | 75.84 | -17.81 | 149 | 聚光科技 | 2023-09-14 四 | 17.11 | 17.17 | 16.69 | 17.25 | 16.55 | -2.80% | 1.40% | 63486 | 10661万 | 75.48 | 75.53 | -17.73 | 150 | 聚光科技 | 2023-09-13 三 | 17.40 | 17.58 | 17.17 | 17.67 | 16.95 | -2.33% | 1.89% | 85429 | 14679万 | 77.65 | 77.7 | -18.24 | 151 | 聚光科技 | 2023-09-12 二 | 17.60 | 17.57 | 17.58 | 17.75 | 17.43 | 0.06% | 1.34% | 60784 | 10674万 | 79.51 | 79.55 | -18.68 | 152 | 聚光科技 | 2023-09-11 一 | 17.24 | 17.16 | 17.57 | 17.74 | 16.92 | 2.39% | 2.94% | 132862 | 23137万 | 79.46 | 79.51 | -18.67 | 153 | 聚光科技 | 2023-09-08 五 | 16.65 | 16.74 | 17.16 | 17.46 | 16.62 | 2.51% | 1.86% | 83946 | 14408万 | 77.61 | 77.65 | -18.23 | 154 | 聚光科技 | 2023-09-07 四 | 17.02 | 17.12 | 16.74 | 17.27 | 16.64 | -2.22% | 1.73% | 78257 | 13213万 | 75.71 | 75.75 | -17.78 | 155 | 聚光科技 | 2023-09-06 三 | 16.78 | 16.86 | 17.12 | 17.22 | 16.64 | 1.54% | 2.30% | 103907 | 17694万 | 77.43 | 77.47 | -18.19 | 156 | 聚光科技 | 2023-09-05 二 | 16.80 | 16.74 | 16.86 | 17.02 | 16.48 | 0.72% | 2.55% | 115424 | 19309万 | 76.25 | 76.29 | -17.91 | 157 | 聚光科技 | 2023-09-04 一 | 15.38 | 15.42 | 16.74 | 16.92 | 15.31 | 8.56% | 4.46% | 201542 | 32911万 | 75.71 | 75.75 | -17.78 | 158 | 聚光科技 | 2023-09-01 五 | 15.64 | 15.67 | 15.42 | 15.75 | 14.95 | -1.60% | 2.40% | 108473 | 16590万 | 69.74 | 69.78 | -16.38 | 159 | 聚光科技 | 2023-08-31 四 | 16.11 | 16.20 | 15.67 | 16.19 | 15.58 | -3.27% | 2.02% | 91340 | 14402万 | 70.87 | 70.91 | -16.65 | 160 | 聚光科技 | 2023-08-30 三 | 16.37 | 16.38 | 16.20 | 16.70 | 16.07 | -1.10% | 1.29% | 58162 | 9497万 | 73.27 | 73.31 | -17.21 | 161 | 聚光科技 | 2023-08-29 二 | 15.80 | 15.79 | 16.38 | 16.65 | 15.62 | 3.74% | 2.20% | 99417 | 16112万 | 74.08 | 74.12 | -17.4 | 162 | 聚光科技 | 2023-08-28 一 | 16.52 | 15.89 | 15.79 | 16.87 | 15.59 | -0.63% | 2.23% | 100980 | 16337万 | 71.41 | 71.45 | -17.73 | 163 | 聚光科技 | 2023-08-25 五 | 16.29 | 16.00 | 15.89 | 16.67 | 15.83 | -0.69% | 1.78% | 80448 | 13076万 | 71.86 | 71.91 | -17.84 | 164 | 聚光科技 | 2023-08-23 三 | 16.09 | 16.47 | 16.00 | 16.47 | 15.98 | -2.85% | 1.20% | 54354 | 8767万 | 72.36 | 72.4 | -17.96 | 165 | 聚光科技 | 2023-08-22 二 | 16.38 | 16.42 | 16.47 | 16.61 | 16.00 | 0.30% | 1.07% | 48278 | 7871万 | 74.49 | 74.53 | -18.49 |
|
行情刷新 | 流通股东
|