| 股票名称 | 代码 300231 | 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 | 银信科技 | 2024-10-31 四 | 12.48 | 12.60 | 13.11 | 13.24 | 12.30 | 4.05% | 21.63% | 707165 | 91383万 | 42.86 | 54.94 | 146.23 | 2 | 银信科技 | 2024-10-30 三 | 12.20 | 12.46 | 12.60 | 12.67 | 11.92 | 1.12% | 13.93% | 455344 | 55756万 | 41.2 | 52.8 | 140.54 | 3 | 银信科技 | 2024-10-29 二 | 11.91 | 11.89 | 12.46 | 12.79 | 11.70 | 4.79% | 18.54% | 606229 | 74279万 | 40.74 | 52.22 | 78.43 | 4 | 银信科技 | 2024-10-28 一 | 11.54 | 11.60 | 11.89 | 11.89 | 11.40 | 2.50% | 8.94% | 292404 | 34208万 | 38.88 | 49.83 | 74.84 | 5 | 银信科技 | 2024-10-25 五 | 11.53 | 11.54 | 11.60 | 11.77 | 11.46 | 0.52% | 6.73% | 220104 | 25503万 | 37.93 | 48.61 | 73.01 | 6 | 银信科技 | 2024-10-24 四 | 11.40 | 11.50 | 11.54 | 11.63 | 11.33 | 0.35% | 6.10% | 199328 | 22849万 | 37.73 | 48.36 | 72.63 | 7 | 银信科技 | 2024-10-23 三 | 11.86 | 11.89 | 11.50 | 12.08 | 11.38 | -3.28% | 10.39% | 339638 | 39841万 | 37.6 | 48.19 | 72.38 | 8 | 银信科技 | 2024-10-22 二 | 12.49 | 12.74 | 11.89 | 12.56 | 11.68 | -6.67% | 15.18% | 496246 | 60094万 | 38.88 | 49.83 | 74.84 | 9 | 银信科技 | 2024-10-21 一 | 12.39 | 12.42 | 12.74 | 12.88 | 12.18 | 2.58% | 19.56% | 639619 | 80191万 | 41.65 | 53.39 | 80.19 | 10 | 银信科技 | 2024-10-18 五 | 11.75 | 12.01 | 12.42 | 12.96 | 11.60 | 3.41% | 18.46% | 603677 | 73893万 | 40.61 | 52.05 | 78.17 | 11 | 银信科技 | 2024-10-17 四 | 12.90 | 12.37 | 12.01 | 13.05 | 11.98 | -2.91% | 20.85% | 681653 | 84495万 | 39.27 | 50.33 | 75.59 | 12 | 银信科技 | 2024-10-16 三 | 10.99 | 11.39 | 12.37 | 12.43 | 10.93 | 8.60% | 20.48% | 669614 | 79941万 | 40.44 | 51.84 | 77.86 | 13 | 银信科技 | 2024-10-15 二 | 11.56 | 11.93 | 11.39 | 12.24 | 11.35 | -4.53% | 15.68% | 512625 | 60626万 | 37.24 | 47.73 | 71.69 | 14 | 银信科技 | 2024-10-14 一 | 11.10 | 11.16 | 11.93 | 11.93 | 10.53 | 6.90% | 16.07% | 525469 | 58953万 | 39.01 | 50 | 75.09 | 15 | 银信科技 | 2024-10-11 五 | 10.92 | 11.24 | 11.16 | 11.89 | 10.92 | -0.71% | 14.44% | 472036 | 53864万 | 36.49 | 46.77 | 70.24 | 16 | 银信科技 | 2024-10-10 四 | 13.00 | 12.63 | 11.24 | 13.23 | 11.18 | -11.01% | 18.96% | 620068 | 73050万 | 36.75 | 47.1 | 70.75 | 17 | 银信科技 | 2024-10-09 三 | 12.84 | 14.18 | 12.63 | 14.58 | 12.04 | -10.93% | 27.42% | 896581 | 118929万 | 41.29 | 52.93 | 79.5 | 18 | 银信科技 | 2024-10-08 二 | 14.17 | 11.82 | 14.18 | 14.18 | 12.56 | 19.97% | 32.56% | 1139317 | 159103万 | 49.62 | 59.42 | 89.24 | 19 | 银信科技 | 2024-09-30 一 | 10.66 | 9.85 | 11.82 | 11.82 | 10.45 | 20.00% | 28.42% | 994534 | 113871万 | 41.36 | 49.53 | 74.39 | 20 | 银信科技 | 2024-09-27 五 | 8.97 | 8.87 | 9.85 | 9.85 | 8.73 | 11.05% | 15.99% | 559669 | 51979万 | 34.47 | 41.27 | 61.99 | 21 | 银信科技 | 2024-09-26 四 | 8.28 | 8.39 | 8.87 | 8.88 | 8.27 | 5.72% | 10.94% | 382773 | 32892万 | 31.04 | 37.17 | 55.82 | 22 | 银信科技 | 2024-09-25 三 | 8.46 | 8.48 | 8.39 | 8.93 | 8.36 | -1.06% | 12.22% | 427501 | 36800万 | 29.36 | 35.16 | 52.8 | 23 | 银信科技 | 2024-09-24 二 | 8.10 | 8.19 | 8.48 | 8.57 | 7.94 | 3.54% | 9.91% | 346713 | 28706万 | 29.67 | 35.53 | 53.37 | 24 | 银信科技 | 2024-09-23 一 | 8.07 | 8.02 | 8.19 | 8.20 | 7.85 | 2.12% | 6.79% | 237688 | 19152万 | 28.66 | 34.32 | 51.54 | 25 | 银信科技 | 2024-09-20 五 | 7.91 | 7.93 | 8.02 | 8.18 | 7.88 | 1.13% | 7.43% | 259954 | 20952万 | 28.06 | 33.61 | 50.47 | 26 | 银信科技 | 2024-09-19 四 | 7.85 | 7.97 | 7.93 | 8.00 | 7.61 | -0.50% | 6.97% | 243902 | 19156万 | 27.75 | 33.23 | 49.91 | 27 | 银信科技 | 2024-09-18 三 | 7.63 | 7.77 | 7.97 | 8.11 | 7.54 | 2.57% | 7.64% | 267299 | 20929万 | 27.89 | 33.4 | 50.16 | 28 | 银信科技 | 2024-09-13 五 | 7.99 | 7.81 | 7.77 | 8.28 | 7.77 | -0.51% | 11.18% | 391096 | 31350万 | 27.19 | 32.56 | 48.9 | 29 | 银信科技 | 2024-09-12 四 | 7.55 | 7.52 | 7.81 | 7.89 | 7.53 | 3.86% | 6.95% | 243302 | 18813万 | 27.33 | 32.73 | 49.15 | 30 | 银信科技 | 2024-09-11 三 | 7.62 | 7.69 | 7.52 | 7.65 | 7.51 | -2.21% | 2.65% | 92782 | 7008万 | 26.31 | 31.51 | 47.33 | 31 | 银信科技 | 2024-09-10 二 | 7.52 | 7.52 | 7.69 | 7.75 | 7.35 | 2.26% | 4.36% | 152432 | 11546万 | 26.91 | 32.22 | 48.4 | 32 | 银信科技 | 2024-09-09 一 | 7.44 | 7.52 | 7.52 | 7.68 | 7.35 | 0.00% | 2.88% | 100842 | 7590万 | 26.31 | 31.51 | 47.33 | 33 | 银信科技 | 2024-09-06 五 | 7.67 | 7.73 | 7.52 | 7.71 | 7.44 | -2.72% | 4.77% | 167083 | 12637万 | 26.31 | 31.51 | 47.33 | 34 | 银信科技 | 2024-09-05 四 | 7.69 | 7.76 | 7.73 | 7.84 | 7.62 | -0.39% | 5.47% | 191513 | 14743万 | 27.05 | 32.39 | 48.65 | 35 | 银信科技 | 2024-09-04 三 | 7.52 | 7.66 | 7.76 | 7.83 | 7.42 | 1.31% | 8.71% | 304636 | 23303万 | 27.15 | 32.52 | 48.84 | 36 | 银信科技 | 2024-09-03 二 | 7.22 | 7.28 | 7.66 | 7.84 | 7.22 | 5.22% | 6.62% | 231662 | 17442万 | 26.8 | 32.1 | 48.21 | 37 | 银信科技 | 2024-09-02 一 | 7.38 | 7.43 | 7.28 | 7.46 | 7.24 | -2.02% | 2.57% | 89788 | 6585万 | 25.47 | 30.5 | 45.81 | 38 | 银信科技 | 2024-08-30 五 | 7.12 | 7.22 | 7.43 | 7.50 | 7.12 | 2.91% | 4.11% | 143868 | 10624万 | 26 | 31.13 | 46.76 | 39 | 银信科技 | 2024-08-29 四 | 7.05 | 7.06 | 7.22 | 7.23 | 6.98 | 2.27% | 2.05% | 71792 | 5141万 | 25.26 | 30.25 | 45.44 | 40 | 银信科技 | 2024-08-28 三 | 7.02 | 7.08 | 7.06 | 7.16 | 6.90 | -0.28% | 2.07% | 72326 | 5082万 | 24.7 | 29.58 | 29.09 | 41 | 银信科技 | 2024-08-27 二 | 7.21 | 7.27 | 7.08 | 7.36 | 7.02 | -2.61% | 2.85% | 99554 | 7132万 | 24.77 | 29.67 | 29.17 | 42 | 银信科技 | 2024-08-26 一 | 7.26 | 7.31 | 7.27 | 7.32 | 7.15 | -0.55% | 3.33% | 116502 | 8442万 | 25.44 | 30.46 | 29.96 | 43 | 银信科技 | 2024-08-23 五 | 6.93 | 6.97 | 7.31 | 7.37 | 6.93 | 4.88% | 4.62% | 161674 | 11701万 | 25.58 | 30.63 | 30.12 | 44 | 银信科技 | 2024-08-22 四 | 7.17 | 7.20 | 6.97 | 7.33 | 6.95 | -3.19% | 1.81% | 63406 | 4505万 | 24.39 | 29.21 | 28.72 | 45 | 银信科技 | 2024-08-21 三 | 7.11 | 7.15 | 7.20 | 7.35 | 7.10 | 0.70% | 1.76% | 61733 | 4471万 | 25.19 | 30.17 | 29.67 | 46 | 银信科技 | 2024-08-20 二 | 7.22 | 7.30 | 7.15 | 7.31 | 7.13 | -2.05% | 1.63% | 57079 | 4107万 | 25.02 | 29.96 | 29.46 | 47 | 银信科技 | 2024-08-19 一 | 7.18 | 7.21 | 7.30 | 7.37 | 7.14 | 1.25% | 2.53% | 88616 | 6440万 | 25.54 | 30.59 | 30.08 | 48 | 银信科技 | 2024-08-16 五 | 7.10 | 7.10 | 7.21 | 7.27 | 7.08 | 1.55% | 2.16% | 75530 | 5445万 | 25.23 | 30.21 | 29.71 | 49 | 银信科技 | 2024-08-15 四 | 6.87 | 6.91 | 7.10 | 7.13 | 6.83 | 2.75% | 1.98% | 69199 | 4876万 | 24.84 | 29.75 | 29.26 | 50 | 银信科技 | 2024-08-14 三 | 6.91 | 6.91 | 6.91 | 6.98 | 6.88 | 0.00% | 0.89% | 30976 | 2148万 | 24.18 | 28.95 | 28.47 | 51 | 银信科技 | 2024-08-13 二 | 6.87 | 6.88 | 6.91 | 6.98 | 6.80 | 0.44% | 0.87% | 30612 | 2101万 | 24.18 | 28.95 | 28.47 | 52 | 银信科技 | 2024-08-12 一 | 6.92 | 6.95 | 6.88 | 6.96 | 6.82 | -1.01% | 0.92% | 32149 | 2214万 | 24.07 | 28.83 | 28.35 | 53 | 银信科技 | 2024-08-09 五 | 7.09 | 7.03 | 6.95 | 7.11 | 6.95 | -1.14% | 0.92% | 32114 | 2253万 | 24.32 | 29.12 | 28.64 | 54 | 银信科技 | 2024-08-08 四 | 7.06 | 7.12 | 7.03 | 7.12 | 6.91 | -1.26% | 1.25% | 43655 | 3063万 | 24.6 | 29.46 | 28.97 | 55 | 银信科技 | 2024-08-07 三 | 7.01 | 7.05 | 7.12 | 7.17 | 7.00 | 0.99% | 1.31% | 45912 | 3267万 | 24.91 | 29.83 | 29.34 | 56 | 银信科技 | 2024-08-06 二 | 7.02 | 6.93 | 7.05 | 7.09 | 6.95 | 1.73% | 1.30% | 45361 | 3182万 | 24.67 | 29.54 | 29.05 | 57 | 银信科技 | 2024-08-05 一 | 7.14 | 7.20 | 6.93 | 7.25 | 6.92 | -3.75% | 1.98% | 69294 | 4905万 | 24.25 | 29.04 | 28.56 | 58 | 银信科技 | 2024-08-02 五 | 7.31 | 7.42 | 7.20 | 7.39 | 7.17 | -2.96% | 2.35% | 82195 | 5995万 | 25.19 | 30.17 | 29.67 | 59 | 银信科技 | 2024-08-01 四 | 7.36 | 7.36 | 7.42 | 7.58 | 7.31 | 0.82% | 2.98% | 104372 | 7758万 | 25.96 | 31.09 | 30.57 | 60 | 银信科技 | 2024-07-31 三 | 7.09 | 7.09 | 7.36 | 7.38 | 7.09 | 3.81% | 2.44% | 85320 | 6209万 | 25.75 | 30.84 | 30.33 | 61 | 银信科技 | 2024-07-30 二 | 7.09 | 7.09 | 7.09 | 7.16 | 7.02 | 0.00% | 1.62% | 56843 | 4029万 | 24.81 | 29.71 | 29.21 | 62 | 银信科技 | 2024-07-29 一 | 7.03 | 6.97 | 7.09 | 7.25 | 6.90 | 1.72% | 2.55% | 89338 | 6309万 | 24.81 | 29.71 | 29.21 | 63 | 银信科技 | 2024-07-26 五 | 6.82 | 6.82 | 6.97 | 6.99 | 6.81 | 2.20% | 1.20% | 42119 | 2923万 | 24.39 | 29.21 | 28.72 | 64 | 银信科技 | 2024-07-25 四 | 6.71 | 6.80 | 6.82 | 6.92 | 6.71 | 0.29% | 1.30% | 45337 | 3090万 | 23.86 | 28.58 | 28.1 | 65 | 银信科技 | 2024-07-24 三 | 6.87 | 6.90 | 6.80 | 6.96 | 6.77 | -1.45% | 1.50% | 52642 | 3599万 | 23.79 | 28.49 | 28.02 | 66 | 银信科技 | 2024-07-23 二 | 6.98 | 7.00 | 6.90 | 7.04 | 6.88 | -1.43% | 1.62% | 56627 | 3950万 | 24.14 | 28.91 | 28.43 | 67 | 银信科技 | 2024-07-22 一 | 6.85 | 6.79 | 7.00 | 7.05 | 6.85 | 3.09% | 2.11% | 73837 | 5149万 | 24.49 | 29.33 | 28.84 | 68 | 银信科技 | 2024-07-19 五 | 6.66 | 6.72 | 6.79 | 6.88 | 6.62 | 1.04% | 1.51% | 52839 | 3590万 | 23.76 | 28.45 | 27.98 | 69 | 银信科技 | 2024-07-18 四 | 6.80 | 6.84 | 6.72 | 6.80 | 6.55 | -1.75% | 1.97% | 68941 | 4596万 | 23.51 | 28.16 | 27.69 | 70 | 银信科技 | 2024-07-17 三 | 6.97 | 6.99 | 6.84 | 7.03 | 6.84 | -2.15% | 1.19% | 41493 | 2867万 | 23.93 | 28.66 | 28.18 | 71 | 银信科技 | 2024-07-16 二 | 6.97 | 6.97 | 6.99 | 7.03 | 6.87 | 0.29% | 1.21% | 42244 | 2938万 | 24.46 | 29.29 | 28.8 | 72 | 银信科技 | 2024-07-15 一 | 7.12 | 7.16 | 6.97 | 7.14 | 6.92 | -2.65% | 1.67% | 58589 | 4099万 | 24.39 | 29.21 | 28.72 | 73 | 银信科技 | 2024-07-12 五 | 7.28 | 7.29 | 7.16 | 7.30 | 7.13 | -1.78% | 1.36% | 47617 | 3434万 | 25.05 | 30 | 29.5 | 74 | 银信科技 | 2024-07-11 四 | 7.23 | 7.06 | 7.29 | 7.32 | 7.21 | 3.26% | 1.81% | 63429 | 4611万 | 25.51 | 30.55 | 30.04 | 75 | 银信科技 | 2024-07-10 三 | 7.07 | 7.09 | 7.06 | 7.15 | 7.00 | -0.42% | 1.44% | 50410 | 3573万 | 24.7 | 29.58 | 29.09 | 76 | 银信科技 | 2024-07-09 二 | 6.92 | 6.91 | 7.09 | 7.11 | 6.73 | 2.60% | 2.10% | 73593 | 5103万 | 24.81 | 29.71 | 29.21 | 77 | 银信科技 | 2024-07-08 一 | 7.19 | 7.24 | 6.91 | 7.19 | 6.86 | -4.56% | 2.07% | 72565 | 5077万 | 24.18 | 28.95 | 28.47 | 78 | 银信科技 | 2024-07-05 五 | 7.06 | 7.07 | 7.24 | 7.27 | 6.95 | 2.40% | 1.85% | 64835 | 4649万 | 25.33 | 30.34 | 29.83 | 79 | 银信科技 | 2024-07-04 四 | 7.35 | 7.34 | 7.07 | 7.41 | 7.05 | -3.68% | 1.85% | 64587 | 4641万 | 24.74 | 29.62 | 29.13 | 80 | 银信科技 | 2024-07-03 三 | 7.55 | 7.54 | 7.34 | 7.58 | 7.33 | -2.65% | 1.94% | 67803 | 5028万 | 25.68 | 30.76 | 30.25 | 81 | 银信科技 | 2024-07-02 二 | 7.39 | 7.33 | 7.54 | 7.64 | 7.35 | 2.86% | 2.96% | 103531 | 7818万 | 26.38 | 31.59 | 31.07 | 82 | 银信科技 | 2024-07-01 一 | 7.31 | 7.35 | 7.33 | 7.35 | 7.12 | -0.27% | 1.80% | 62965 | 4552万 | 25.65 | 30.71 | 30.2 | 83 | 银信科技 | 2024-06-28 五 | 7.41 | 7.39 | 7.35 | 7.53 | 7.32 | -0.54% | 1.88% | 65675 | 4890万 | 25.72 | 30.8 | 30.29 | 84 | 银信科技 | 2024-06-27 四 | 7.46 | 7.48 | 7.39 | 7.53 | 7.36 | -1.20% | 1.94% | 67805 | 5050万 | 25.86 | 30.97 | 30.45 | 85 | 银信科技 | 2024-06-26 三 | 7.08 | 7.05 | 7.48 | 7.48 | 6.98 | 6.10% | 2.49% | 87124 | 6315万 | 26.17 | 31.34 | 30.82 | 86 | 银信科技 | 2024-06-25 二 | 7.17 | 7.11 | 7.05 | 7.22 | 6.96 | -0.84% | 1.92% | 67049 | 4747万 | 24.67 | 29.54 | 29.05 | 87 | 银信科技 | 2024-06-24 一 | 7.41 | 7.46 | 7.11 | 7.48 | 7.05 | -4.69% | 2.22% | 77703 | 5583万 | 24.88 | 29.79 | 29.3 | 88 | 银信科技 | 2024-06-21 五 | 7.44 | 7.46 | 7.46 | 7.54 | 7.30 | 0.00% | 1.25% | 43906 | 3263万 | 26.1 | 31.26 | 30.74 | 89 | 银信科技 | 2024-06-20 四 | 7.72 | 7.78 | 7.46 | 7.79 | 7.46 | -4.11% | 2.05% | 71723 | 5438万 | 26.1 | 31.26 | 30.74 | 90 | 银信科技 | 2024-06-19 三 | 7.76 | 7.76 | 7.78 | 7.87 | 7.74 | 0.26% | 1.44% | 50369 | 3932万 | 27.22 | 32.6 | 32.06 | 91 | 银信科技 | 2024-06-18 二 | 7.66 | 7.60 | 7.76 | 7.78 | 7.57 | 2.11% | 1.42% | 49591 | 3829万 | 27.15 | 32.52 | 31.98 | 92 | 银信科技 | 2024-06-17 一 | 7.64 | 7.65 | 7.60 | 7.69 | 7.56 | -0.65% | 1.30% | 45449 | 3466万 | 26.59 | 31.85 | 31.32 | 93 | 银信科技 | 2024-06-14 五 | 7.58 | 7.56 | 7.65 | 7.70 | 7.46 | 1.19% | 1.54% | 53903 | 4096万 | 26.77 | 32.05 | 31.52 | 94 | 银信科技 | 2024-06-13 四 | 7.56 | 7.55 | 7.56 | 7.66 | 7.49 | 0.13% | 1.36% | 47621 | 3609万 | 26.45 | 31.68 | 31.15 | 95 | 银信科技 | 2024-06-12 三 | 7.40 | 7.40 | 7.55 | 7.58 | 7.36 | 2.03% | 1.66% | 58208 | 4379万 | 26.42 | 31.64 | 31.11 | 96 | 银信科技 | 2024-06-11 二 | 7.24 | 7.24 | 7.40 | 7.42 | 7.09 | 2.21% | 1.89% | 66278 | 4831万 | 25.89 | 31.01 | 30.49 | 97 | 银信科技 | 2024-06-07 五 | 7.14 | 7.03 | 7.24 | 7.29 | 7.12 | 2.99% | 2.12% | 74141 | 5346万 | 25.33 | 30.34 | 29.83 | 98 | 银信科技 | 2024-06-06 四 | 7.44 | 7.45 | 7.03 | 7.53 | 6.95 | -5.64% | 3.66% | 127909 | 9139万 | 24.6 | 29.46 | 28.97 | 99 | 银信科技 | 2024-06-05 三 | 7.56 | 7.55 | 7.45 | 7.61 | 7.45 | -1.32% | 1.66% | 57917 | 4361万 | 26.07 | 31.22 | 30.7 | 100 | 银信科技 | 2024-06-04 二 | 7.86 | 7.88 | 7.55 | 7.86 | 7.40 | -4.19% | 3.40% | 119014 | 8986万 | 26.42 | 31.64 | 31.11 | 101 | 银信科技 | 2024-06-03 一 | 8.05 | 8.06 | 7.88 | 8.14 | 7.82 | -2.23% | 1.84% | 64273 | 5114万 | 27.57 | 33.02 | 32.47 | 102 | 银信科技 | 2024-05-31 五 | 7.84 | 7.83 | 8.06 | 8.08 | 7.83 | 2.94% | 1.89% | 66078 | 5296万 | 28.2 | 33.77 | 33.21 | 103 | 银信科技 | 2024-05-30 四 | 7.80 | 7.84 | 7.83 | 7.88 | 7.73 | -0.13% | 1.11% | 38882 | 3042万 | 27.4 | 32.81 | 32.26 | 104 | 银信科技 | 2024-05-29 三 | 7.86 | 7.89 | 7.84 | 7.95 | 7.77 | -0.63% | 1.31% | 45739 | 3600万 | 27.43 | 32.85 | 32.31 | 105 | 银信科技 | 2024-05-28 二 | 8.00 | 7.95 | 7.89 | 8.03 | 7.83 | -0.75% | 1.62% | 56667 | 4494万 | 27.61 | 33.06 | 32.51 | 106 | 银信科技 | 2024-05-27 一 | 8.07 | 8.07 | 8.15 | 8.16 | 7.90 | 0.99% | 1.56% | 54714 | 4382万 | 28.52 | 34.15 | 33.58 | 107 | 银信科技 | 2024-05-24 五 | 8.18 | 8.21 | 8.07 | 8.27 | 8.06 | -1.71% | 1.68% | 58957 | 4802万 | 28.24 | 33.81 | 33.25 | 108 | 银信科技 | 2024-05-23 四 | 8.38 | 8.39 | 8.21 | 8.38 | 8.16 | -2.15% | 1.52% | 53299 | 4395万 | 28.73 | 34.4 | 33.83 | 109 | 银信科技 | 2024-05-22 三 | 8.28 | 8.27 | 8.39 | 8.39 | 8.23 | 1.45% | 1.56% | 54551 | 4550万 | 29.36 | 35.16 | 34.57 | 110 | 银信科技 | 2024-05-21 二 | 8.35 | 8.32 | 8.27 | 8.37 | 8.22 | -0.60% | 1.28% | 44880 | 3714万 | 28.94 | 34.65 | 34.08 | 111 | 银信科技 | 2024-05-20 一 | 8.26 | 8.29 | 8.32 | 8.42 | 8.23 | 0.36% | 2.10% | 73557 | 6127万 | 29.11 | 34.86 | 34.28 | 112 | 银信科技 | 2024-05-17 五 | 8.19 | 8.15 | 8.29 | 8.29 | 8.11 | 1.72% | 1.68% | 58787 | 4836万 | 29.01 | 34.74 | 34.16 | 113 | 银信科技 | 2024-05-16 四 | 8.11 | 8.05 | 8.15 | 8.23 | 8.10 | 1.24% | 1.53% | 53711 | 4394万 | 28.52 | 34.15 | 33.58 | 114 | 银信科技 | 2024-05-15 三 | 8.15 | 8.17 | 8.05 | 8.24 | 8.05 | -1.47% | 1.51% | 52826 | 4300万 | 28.17 | 33.73 | 33.17 | 115 | 银信科技 | 2024-05-14 二 | 8.12 | 8.05 | 8.17 | 8.21 | 8.09 | 1.49% | 1.66% | 57953 | 4722万 | 28.59 | 34.23 | 33.67 | 116 | 银信科技 | 2024-05-13 一 | 8.34 | 8.37 | 8.05 | 8.34 | 8.01 | -3.82% | 2.54% | 88940 | 7208万 | 28.17 | 33.73 | 33.17 | 117 | 银信科技 | 2024-05-10 五 | 8.61 | 8.60 | 8.37 | 8.64 | 8.35 | -2.67% | 2.40% | 83877 | 7075万 | 29.29 | 35.07 | 34.49 | 118 | 银信科技 | 2024-05-09 四 | 8.53 | 8.54 | 8.60 | 8.65 | 8.49 | 0.70% | 1.82% | 63558 | 5468万 | 30.09 | 36.04 | 35.44 | 119 | 银信科技 | 2024-05-08 三 | 8.77 | 8.78 | 8.54 | 8.77 | 8.50 | -2.73% | 2.32% | 81134 | 6979万 | 29.88 | 35.78 | 35.19 | 120 | 银信科技 | 2024-05-06 一 | 8.82 | 8.74 | 8.76 | 8.92 | 8.72 | 0.23% | 2.79% | 97715 | 8600万 | 30.65 | 36.71 | 36.1 | 121 | 银信科技 | 2024-04-30 二 | 8.76 | 8.79 | 8.74 | 8.89 | 8.59 | -0.57% | 2.84% | 99390 | 8682万 | 30.58 | 36.62 | 36.01 | 122 | 银信科技 | 2024-04-29 一 | 8.56 | 8.57 | 8.79 | 8.83 | 8.55 | 2.57% | 3.55% | 124388 | 10856万 | 30.76 | 36.83 | 36.22 | 123 | 银信科技 | 2024-04-26 五 | 8.30 | 8.26 | 8.57 | 8.63 | 8.27 | 3.75% | 4.17% | 145860 | 12376万 | 29.99 | 35.91 | 35.31 | 124 | 银信科技 | 2024-04-25 四 | 8.30 | 8.37 | 8.26 | 8.39 | 8.21 | -1.31% | 3.06% | 107090 | 8887万 | 28.9 | 34.61 | 34.04 | 125 | 银信科技 | 2024-04-24 三 | 8.02 | 8.25 | 8.37 | 8.38 | 8.02 | 1.45% | 4.54% | 158988 | 13092万 | 29.29 | 35.07 | 34.49 | 126 | 银信科技 | 2024-04-23 二 | 8.08 | 8.08 | 8.25 | 8.31 | 8.08 | 2.10% | 2.42% | 84556 | 6955万 | 28.87 | 34.57 | 22.96 | 127 | 银信科技 | 2024-04-22 一 | 8.06 | 8.09 | 8.08 | 8.18 | 7.77 | -0.12% | 2.12% | 74267 | 5959万 | 28.27 | 33.86 | 22.49 | 128 | 银信科技 | 2024-04-19 五 | 8.14 | 8.22 | 8.09 | 8.27 | 8.02 | -1.58% | 2.18% | 76215 | 6189万 | 28.31 | 33.9 | 22.52 | 129 | 银信科技 | 2024-04-18 四 | 8.26 | 8.30 | 8.22 | 8.47 | 8.12 | -0.96% | 2.89% | 101037 | 8378万 | 28.76 | 34.44 | 22.88 | 130 | 银信科技 | 2024-04-17 三 | 7.80 | 7.60 | 8.30 | 8.31 | 7.80 | 9.21% | 3.87% | 135245 | 10975万 | 29.04 | 34.78 | 23.1 | 131 | 银信科技 | 2024-04-16 二 | 8.20 | 8.26 | 7.60 | 8.24 | 7.60 | -7.99% | 3.73% | 130388 | 10144万 | 26.59 | 31.85 | 21.15 | 132 | 银信科技 | 2024-04-15 一 | 8.45 | 8.47 | 8.26 | 8.56 | 8.10 | -2.48% | 3.54% | 123768 | 10332万 | 28.9 | 34.61 | 22.99 | 133 | 银信科技 | 2024-04-12 五 | 8.60 | 8.61 | 8.47 | 8.72 | 8.46 | -1.63% | 2.41% | 84254 | 7223万 | 29.64 | 35.49 | 23.57 | 134 | 银信科技 | 2024-04-11 四 | 8.49 | 8.65 | 8.61 | 8.77 | 8.45 | -0.46% | 2.36% | 82588 | 7172万 | 30.13 | 36.08 | 23.96 | 135 | 银信科技 | 2024-04-10 三 | 8.88 | 8.94 | 8.65 | 8.88 | 8.50 | -3.24% | 2.99% | 104762 | 9054万 | 30.27 | 36.24 | 24.07 | 136 | 银信科技 | 2024-04-09 二 | 8.78 | 8.77 | 8.94 | 8.94 | 8.73 | 1.94% | 2.12% | 74315 | 6578万 | 31.28 | 37.46 | 24.88 | 137 | 银信科技 | 2024-04-08 一 | 9.09 | 9.06 | 8.77 | 9.09 | 8.75 | -3.20% | 2.66% | 93060 | 8251万 | 30.69 | 36.75 | 24.41 | 138 | 银信科技 | 2024-04-03 三 | 9.31 | 9.33 | 9.06 | 9.31 | 9.00 | -2.89% | 2.75% | 96155 | 8745万 | 31.7 | 37.96 | 25.22 | 139 | 银信科技 | 2024-04-02 二 | 9.54 | 9.54 | 9.33 | 9.60 | 9.20 | -2.20% | 3.30% | 113318 | 10584万 | 32.06 | 39.09 | 25.97 | 140 | 银信科技 | 2024-04-01 一 | 9.32 | 9.33 | 9.54 | 9.61 | 9.32 | 2.25% | 3.38% | 116248 | 11049万 | 32.78 | 39.97 | 26.55 | 141 | 银信科技 | 2024-03-29 五 | 9.25 | 9.30 | 9.33 | 9.33 | 9.03 | 0.32% | 3.56% | 122209 | 11252万 | 32.06 | 39.09 | 25.97 | 142 | 银信科技 | 2024-03-28 四 | 8.91 | 8.91 | 9.30 | 9.43 | 8.88 | 4.38% | 5.17% | 177593 | 16422万 | 31.96 | 38.97 | 25.88 | 143 | 银信科技 | 2024-03-27 三 | 9.52 | 9.57 | 8.91 | 9.56 | 8.83 | -6.90% | 5.34% | 183635 | 16743万 | 30.62 | 37.33 | 24.8 | 144 | 银信科技 | 2024-03-26 二 | 9.59 | 9.69 | 9.57 | 9.84 | 9.39 | -1.24% | 4.91% | 168573 | 16186万 | 32.89 | 40.1 | 26.64 |
|
行情刷新 | 流通股东
|