| 股票名称 | 代码 300232 | 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 | 洲明科技 | 2024-04-26 五 | 5.36 | 5.41 | 5.55 | 5.58 | 5.36 | 2.59% | 2.68% | 238490 | 13128万 | 49.3 | 60.72 | 314.22 | 2 | 洲明科技 | 2024-04-25 四 | 5.37 | 5.41 | 5.41 | 5.53 | 5.33 | 0.00% | 2.43% | 216130 | 11725万 | 48.06 | 59.19 | 306.3 | 3 | 洲明科技 | 2024-04-24 三 | 5.25 | 5.26 | 5.41 | 5.41 | 5.22 | 2.85% | 1.99% | 176515 | 9411万 | 48.06 | 59.19 | 306.3 | 4 | 洲明科技 | 2024-04-23 二 | 5.16 | 5.16 | 5.26 | 5.29 | 5.13 | 1.94% | 1.96% | 174295 | 9108万 | 46.73 | 57.55 | 297.8 | 5 | 洲明科技 | 2024-04-22 一 | 5.12 | 5.39 | 5.16 | 5.34 | 5.08 | -4.27% | 3.46% | 307722 | 15964万 | 45.84 | 56.46 | 292.14 | 6 | 洲明科技 | 2024-04-19 五 | 5.39 | 5.45 | 5.39 | 5.46 | 5.33 | -1.10% | 2.12% | 188378 | 10141万 | 47.88 | 58.97 | 7338.43 | 7 | 洲明科技 | 2024-04-18 四 | 5.54 | 5.55 | 5.45 | 5.61 | 5.39 | -1.80% | 2.72% | 241524 | 13280万 | 48.41 | 59.63 | 7420.11 | 8 | 洲明科技 | 2024-04-17 三 | 5.27 | 5.16 | 5.55 | 5.55 | 5.26 | 7.56% | 2.84% | 252468 | 13772万 | 49.3 | 60.72 | 7556.26 | 9 | 洲明科技 | 2024-04-16 二 | 5.53 | 5.53 | 5.16 | 5.56 | 5.15 | -6.69% | 3.37% | 299115 | 15804万 | 45.84 | 56.46 | 7025.28 | 10 | 洲明科技 | 2024-04-15 一 | 5.68 | 5.71 | 5.53 | 5.75 | 5.36 | -3.15% | 3.09% | 274891 | 15231万 | 49.12 | 60.5 | 7529.03 | 11 | 洲明科技 | 2024-04-12 五 | 5.81 | 5.81 | 5.71 | 5.91 | 5.69 | -1.72% | 2.56% | 227116 | 13142万 | 50.72 | 62.47 | 7774.1 | 12 | 洲明科技 | 2024-04-11 四 | 5.81 | 5.86 | 5.81 | 5.95 | 5.79 | -0.85% | 2.28% | 202687 | 11914万 | 51.61 | 63.57 | 7910.25 | 13 | 洲明科技 | 2024-04-10 三 | 6.04 | 6.07 | 5.86 | 6.04 | 5.78 | -3.46% | 3.03% | 269011 | 15810万 | 52.06 | 64.11 | 7978.33 | 14 | 洲明科技 | 2024-04-09 二 | 6.01 | 6.05 | 6.07 | 6.17 | 5.95 | 0.33% | 2.75% | 244709 | 14755万 | 53.92 | 66.41 | 8264.24 | 15 | 洲明科技 | 2024-04-08 一 | 6.30 | 6.39 | 6.05 | 6.30 | 6.04 | -5.32% | 3.80% | 337319 | 20748万 | 53.74 | 66.19 | 8237.01 | 16 | 洲明科技 | 2024-04-03 三 | 6.59 | 6.60 | 6.39 | 6.60 | 6.35 | -3.18% | 3.65% | 323953 | 20806万 | 56.76 | 69.91 | 8699.91 | 17 | 洲明科技 | 2024-04-02 二 | 6.65 | 6.64 | 6.60 | 6.67 | 6.37 | -0.60% | 5.54% | 492272 | 32049万 | 58.63 | 72.21 | 8985.83 | 18 | 洲明科技 | 2024-04-01 一 | 6.64 | 6.49 | 6.64 | 6.75 | 6.50 | 2.31% | 6.73% | 597939 | 39567万 | 58.98 | 72.65 | 9040.29 | 19 | 洲明科技 | 2024-03-29 五 | 6.38 | 6.29 | 6.49 | 6.55 | 6.28 | 3.18% | 8.25% | 733047 | 47153万 | 57.65 | 71.01 | 8836.06 | 20 | 洲明科技 | 2024-03-28 四 | 5.71 | 5.66 | 6.29 | 6.49 | 5.70 | 11.13% | 7.86% | 698454 | 43040万 | 55.87 | 68.82 | 8563.77 | 21 | 洲明科技 | 2024-03-27 三 | 6.00 | 5.99 | 5.66 | 6.02 | 5.65 | -5.51% | 3.53% | 313348 | 18194万 | 50.28 | 61.93 | 7706.03 | 22 | 洲明科技 | 2024-03-26 二 | 6.13 | 6.14 | 5.99 | 6.19 | 5.88 | -2.44% | 3.78% | 335422 | 20233万 | 53.21 | 65.54 | 8155.32 | 23 | 洲明科技 | 2024-03-25 一 | 6.43 | 6.45 | 6.14 | 6.47 | 6.12 | -4.81% | 3.92% | 348112 | 21961万 | 54.54 | 67.18 | 8359.54 | 24 | 洲明科技 | 2024-03-22 五 | 6.63 | 6.65 | 6.45 | 6.70 | 6.40 | -3.01% | 4.36% | 387574 | 25242万 | 57.3 | 70.57 | 8781.6 | 25 | 洲明科技 | 2024-03-21 四 | 6.72 | 6.68 | 6.65 | 6.75 | 6.59 | -0.45% | 3.91% | 347500 | 23208万 | 59.07 | 72.76 | 9053.9 | 26 | 洲明科技 | 2024-03-20 三 | 6.55 | 6.59 | 6.68 | 6.68 | 6.52 | 1.37% | 3.96% | 352130 | 23262万 | 59.34 | 73.09 | 9094.75 | 27 | 洲明科技 | 2024-03-19 二 | 6.66 | 6.64 | 6.59 | 6.78 | 6.59 | -0.75% | 5.24% | 465541 | 31059万 | 58.54 | 72.1 | 8972.21 | 28 | 洲明科技 | 2024-03-18 一 | 6.55 | 6.54 | 6.64 | 6.64 | 6.50 | 1.53% | 4.91% | 436442 | 28723万 | 58.98 | 72.65 | 9040.29 | 29 | 洲明科技 | 2024-03-15 五 | 6.48 | 6.50 | 6.54 | 6.55 | 6.36 | 0.62% | 3.68% | 327071 | 21089万 | 58.1 | 71.55 | 8904.14 | 30 | 洲明科技 | 2024-03-14 四 | 6.52 | 6.57 | 6.50 | 6.62 | 6.39 | -1.07% | 4.04% | 358617 | 23335万 | 57.74 | 71.12 | 8849.68 | 31 | 洲明科技 | 2024-03-08 五 | 6.44 | 6.44 | 6.49 | 6.54 | 6.40 | 0.78% | 2.93% | 259834 | 16829万 | 57.65 | 71.01 | 8836.06 | 32 | 洲明科技 | 2024-03-07 四 | 6.57 | 6.55 | 6.44 | 6.76 | 6.42 | -1.68% | 3.58% | 317841 | 20934万 | 57.21 | 70.46 | 8767.99 | 33 | 洲明科技 | 2024-03-06 三 | 6.54 | 6.56 | 6.55 | 6.63 | 6.35 | -0.15% | 3.31% | 294122 | 19133万 | 58.18 | 71.66 | 8917.75 | 34 | 洲明科技 | 2024-03-05 二 | 6.65 | 6.71 | 6.56 | 6.74 | 6.49 | -2.24% | 4.33% | 384858 | 25467万 | 58.27 | 71.77 | 8931.37 | 35 | 洲明科技 | 2024-03-04 一 | 6.76 | 6.72 | 6.71 | 6.76 | 6.54 | -0.15% | 3.64% | 323552 | 21537万 | 59.61 | 73.41 | 9135.59 | 36 | 洲明科技 | 2024-03-01 五 | 6.58 | 6.53 | 6.72 | 6.75 | 6.48 | 2.91% | 4.73% | 419831 | 27907万 | 59.69 | 73.52 | 9149.21 | 37 | 洲明科技 | 2024-02-29 四 | 6.21 | 6.23 | 6.53 | 6.59 | 6.18 | 4.82% | 4.60% | 408765 | 26363万 | 58.01 | 71.44 | 8890.52 | 38 | 洲明科技 | 2024-02-28 三 | 6.89 | 6.94 | 6.23 | 6.97 | 6.21 | -10.23% | 8.43% | 748417 | 49640万 | 55.34 | 68.16 | 8482.08 | 39 | 洲明科技 | 2024-02-27 二 | 6.85 | 6.96 | 6.94 | 6.95 | 6.68 | -0.29% | 6.21% | 551371 | 37633万 | 61.65 | 75.93 | 9448.73 | 40 | 洲明科技 | 2024-02-26 一 | 6.64 | 6.62 | 6.96 | 7.13 | 6.45 | 5.14% | 9.02% | 801040 | 54255万 | 61.83 | 76.15 | 9475.96 | 41 | 洲明科技 | 2024-02-23 五 | 6.18 | 6.11 | 6.62 | 6.65 | 6.05 | 8.35% | 7.79% | 692199 | 44126万 | 58.81 | 72.43 | 9013.06 | 42 | 洲明科技 | 2024-02-22 四 | 6.05 | 6.06 | 6.11 | 6.14 | 6.01 | 0.83% | 3.22% | 285642 | 17369万 | 54.28 | 66.85 | 8318.7 | 43 | 洲明科技 | 2024-02-21 三 | 5.95 | 6.03 | 6.06 | 6.25 | 5.91 | 0.50% | 3.82% | 339183 | 20731万 | 53.83 | 66.3 | 8250.62 | 44 | 洲明科技 | 2024-02-20 二 | 6.05 | 6.10 | 6.03 | 6.07 | 5.90 | -1.15% | 3.46% | 306958 | 18359万 | 53.57 | 65.97 | 8209.78 | 45 | 洲明科技 | 2024-02-19 一 | 6.27 | 6.18 | 6.10 | 6.32 | 5.93 | -1.29% | 5.18% | 459770 | 27937万 | 54.19 | 66.74 | 8305.08 | 46 | 洲明科技 | 2024-02-08 四 | 5.64 | 5.57 | 6.18 | 6.23 | 5.60 | 10.95% | 6.23% | 553686 | 32933万 | 54.9 | 67.61 | 8414 | 47 | 洲明科技 | 2024-02-07 三 | 5.23 | 5.25 | 5.57 | 5.73 | 5.22 | 6.10% | 5.83% | 517467 | 28673万 | 49.48 | 60.94 | 7583.49 | 48 | 洲明科技 | 2024-02-06 二 | 4.78 | 4.78 | 5.25 | 5.33 | 4.66 | 9.83% | 5.41% | 481006 | 24138万 | 46.64 | 57.44 | 7147.82 | 49 | 洲明科技 | 2024-02-05 一 | 5.33 | 5.39 | 4.78 | 5.35 | 4.70 | -11.32% | 5.29% | 469786 | 23207万 | 42.46 | 52.3 | 6507.92 | 50 | 洲明科技 | 2024-02-02 五 | 5.68 | 5.55 | 5.39 | 5.73 | 5.12 | -2.88% | 4.11% | 364739 | 19861万 | 47.88 | 58.97 | 7338.43 | 51 | 洲明科技 | 2024-02-01 四 | 5.54 | 5.54 | 5.55 | 5.77 | 5.42 | 0.18% | 3.28% | 291002 | 16283万 | 49.3 | 60.72 | 7556.26 | 52 | 洲明科技 | 2024-01-31 三 | 5.81 | 5.79 | 5.54 | 5.85 | 5.53 | -4.32% | 3.70% | 328422 | 18619万 | 49.21 | 60.61 | 7542.65 | 53 | 洲明科技 | 2024-01-30 二 | 6.06 | 6.15 | 5.79 | 6.11 | 5.76 | -5.85% | 5.08% | 450947 | 26769万 | 51.43 | 63.35 | 7883.02 | 54 | 洲明科技 | 2024-01-29 一 | 6.69 | 6.66 | 6.15 | 6.70 | 6.13 | -7.66% | 4.66% | 414326 | 26135万 | 54.63 | 67.29 | 8373.16 | 55 | 洲明科技 | 2024-01-26 五 | 6.62 | 6.72 | 6.66 | 7.01 | 6.61 | -0.89% | 5.74% | 509880 | 34537万 | 59.16 | 72.87 | 9067.52 | 56 | 洲明科技 | 2024-01-25 四 | 6.49 | 6.50 | 6.72 | 6.73 | 6.35 | 3.38% | 4.78% | 424451 | 28001万 | 59.69 | 73.52 | 9149.21 | 57 | 洲明科技 | 2024-01-24 三 | 6.53 | 6.47 | 6.50 | 6.68 | 6.22 | 0.46% | 4.57% | 405833 | 26199万 | 57.74 | 71.12 | 8849.68 | 58 | 洲明科技 | 2024-01-23 二 | 6.12 | 6.18 | 6.47 | 6.54 | 5.98 | 4.69% | 6.60% | 585877 | 36525万 | 57.47 | 70.79 | 8808.83 | 59 | 洲明科技 | 2024-01-22 一 | 6.71 | 6.71 | 6.18 | 6.80 | 6.10 | -7.90% | 4.94% | 438545 | 28131万 | 54.9 | 67.61 | 8414 | 60 | 洲明科技 | 2024-01-19 五 | 6.79 | 6.81 | 6.71 | 6.87 | 6.63 | -1.47% | 2.87% | 255146 | 17178万 | 59.61 | 73.41 | 9135.59 | 61 | 洲明科技 | 2024-01-18 四 | 6.63 | 6.70 | 6.81 | 6.87 | 6.47 | 1.64% | 4.53% | 402523 | 26765万 | 60.49 | 74.51 | 9271.74 | 62 | 洲明科技 | 2024-01-17 三 | 6.99 | 6.99 | 6.70 | 6.99 | 6.67 | -4.15% | 3.69% | 327587 | 22345万 | 59.52 | 73.3 | 9121.98 | 63 | 洲明科技 | 2024-01-16 二 | 7.21 | 7.23 | 6.99 | 7.25 | 6.85 | -3.32% | 6.27% | 557311 | 38901万 | 62.09 | 76.48 | 9516.81 | 64 | 洲明科技 | 2024-01-15 一 | 7.15 | 7.18 | 7.23 | 7.44 | 6.98 | 0.70% | 4.49% | 399205 | 28675万 | 64.23 | 79.1 | 9843.56 | 65 | 洲明科技 | 2024-01-12 五 | 7.38 | 7.45 | 7.18 | 7.43 | 7.12 | -3.62% | 5.23% | 464982 | 33642万 | 63.78 | 78.56 | 9775.49 | 66 | 洲明科技 | 2024-01-11 四 | 7.15 | 7.22 | 7.45 | 7.55 | 7.15 | 3.19% | 6.79% | 603480 | 44642万 | 66.18 | 81.51 | 10143.09 | 67 | 洲明科技 | 2024-01-10 三 | 7.61 | 7.67 | 7.22 | 7.64 | 7.16 | -5.87% | 6.78% | 602250 | 44025万 | 64.14 | 78.99 | 9829.95 | 68 | 洲明科技 | 2024-01-09 二 | 7.60 | 7.60 | 7.67 | 7.85 | 7.33 | 0.92% | 8.78% | 779812 | 59141万 | 68.13 | 83.92 | 10442.62 | 69 | 洲明科技 | 2024-01-08 一 | 7.95 | 7.99 | 7.60 | 8.04 | 7.52 | -4.88% | 7.67% | 681665 | 52386万 | 67.51 | 83.15 | 10347.32 | 70 | 洲明科技 | 2024-01-05 五 | 8.04 | 8.31 | 7.99 | 8.29 | 7.83 | -3.85% | 9.09% | 807310 | 64946万 | 70.98 | 87.42 | 10878.3 | 71 | 洲明科技 | 2024-01-04 四 | 8.36 | 8.17 | 8.31 | 8.52 | 7.99 | 1.71% | 13.07% | 1160916 | 95627万 | 73.82 | 90.92 | 11313.97 | 72 | 洲明科技 | 2024-01-03 三 | 8.40 | 8.38 | 8.17 | 8.46 | 7.89 | -2.51% | 12.85% | 1141562 | 92784万 | 72.58 | 89.39 | 11123.36 | 73 | 洲明科技 | 2024-01-02 二 | 8.70 | 8.80 | 8.38 | 8.70 | 8.24 | -4.77% | 14.95% | 1328340 | 111734万 | 74.44 | 91.68 | 11409.28 | 74 | 洲明科技 | 2023-12-29 五 | 7.84 | 7.82 | 8.80 | 8.88 | 7.69 | 12.53% | 19.37% | 1720284 | 143627万 | 78.17 | 96.28 | 11981.1 | 75 | 洲明科技 | 2023-12-28 四 | 7.40 | 7.51 | 7.82 | 8.06 | 7.40 | 4.13% | 14.09% | 1251607 | 96339万 | 69.47 | 85.56 | 10646.84 | 76 | 洲明科技 | 2023-12-27 三 | 6.96 | 6.98 | 7.51 | 7.65 | 6.94 | 7.59% | 15.53% | 1381527 | 101235万 | 66.79 | 82.17 | 10224.78 | 77 | 洲明科技 | 2023-12-26 二 | 6.78 | 6.65 | 6.98 | 7.12 | 6.65 | 4.96% | 10.12% | 900231 | 61802万 | 62.07 | 76.37 | 9503.19 | 78 | 洲明科技 | 2023-12-25 一 | 6.57 | 6.57 | 6.65 | 6.76 | 6.51 | 1.22% | 3.87% | 344315 | 22801万 | 59.14 | 72.76 | 9053.9 | 79 | 洲明科技 | 2023-12-22 五 | 6.71 | 6.62 | 6.57 | 6.97 | 6.53 | -0.76% | 8.50% | 755973 | 51307万 | 58.43 | 71.88 | 8944.98 | 80 | 洲明科技 | 2023-12-21 四 | 6.31 | 6.35 | 6.62 | 6.71 | 6.17 | 4.25% | 5.53% | 491524 | 31909万 | 58.87 | 72.43 | 9013.06 | 81 | 洲明科技 | 2023-12-20 三 | 6.33 | 6.30 | 6.35 | 6.46 | 6.28 | 0.79% | 2.10% | 186634 | 11892万 | 56.47 | 69.47 | 8645.45 | 82 | 洲明科技 | 2023-12-19 二 | 6.16 | 6.17 | 6.30 | 6.32 | 6.14 | 2.11% | 1.71% | 152012 | 9493万 | 56.03 | 68.93 | 8577.38 | 83 | 洲明科技 | 2023-12-18 一 | 6.31 | 6.33 | 6.17 | 6.33 | 6.14 | -2.53% | 2.06% | 182780 | 11338万 | 54.87 | 67.51 | 8400.39 | 84 | 洲明科技 | 2023-12-15 五 | 6.39 | 6.38 | 6.33 | 6.44 | 6.31 | -0.78% | 1.47% | 130499 | 8307万 | 56.29 | 69.26 | 8618.22 | 85 | 洲明科技 | 2023-12-14 四 | 6.57 | 6.56 | 6.38 | 6.62 | 6.37 | -2.74% | 2.54% | 225552 | 14583万 | 56.74 | 69.8 | 8686.3 | 86 | 洲明科技 | 2023-12-13 三 | 6.70 | 6.71 | 6.56 | 6.73 | 6.54 | -2.24% | 2.15% | 191458 | 12687万 | 58.34 | 71.77 | 8931.37 | 87 | 洲明科技 | 2023-12-12 二 | 6.53 | 6.53 | 6.71 | 6.73 | 6.49 | 2.76% | 2.77% | 246491 | 16377万 | 59.67 | 73.41 | 9135.59 | 88 | 洲明科技 | 2023-12-11 一 | 6.39 | 6.40 | 6.53 | 6.54 | 6.30 | 2.03% | 1.45% | 128869 | 8285万 | 58.07 | 71.44 | 8890.52 | 89 | 洲明科技 | 2023-12-08 五 | 6.47 | 6.47 | 6.40 | 6.56 | 6.40 | -1.08% | 1.56% | 138877 | 8983万 | 56.92 | 70.02 | 8713.53 | 90 | 洲明科技 | 2023-12-07 四 | 6.44 | 6.44 | 6.47 | 6.50 | 6.38 | 0.47% | 1.57% | 139817 | 8996万 | 57.54 | 70.79 | 8808.83 | 91 | 洲明科技 | 2023-12-06 三 | 6.47 | 6.47 | 6.44 | 6.50 | 6.38 | -0.46% | 2.06% | 182757 | 11749万 | 57.27 | 70.46 | 8767.99 | 92 | 洲明科技 | 2023-12-05 二 | 6.67 | 6.70 | 6.47 | 6.70 | 6.47 | -3.43% | 1.83% | 162739 | 10634万 | 57.54 | 70.79 | 8808.83 | 93 | 洲明科技 | 2023-12-04 一 | 6.74 | 6.74 | 6.70 | 6.77 | 6.68 | -0.59% | 1.44% | 128075 | 8616万 | 59.58 | 73.3 | 9121.98 | 94 | 洲明科技 | 2023-12-01 五 | 6.68 | 6.66 | 6.74 | 6.76 | 6.60 | 1.20% | 1.52% | 134846 | 9002万 | 59.94 | 73.74 | 9176.44 | 95 | 洲明科技 | 2023-11-30 四 | 6.79 | 6.78 | 6.66 | 6.79 | 6.60 | -1.77% | 1.64% | 145680 | 9731万 | 59.23 | 72.87 | 9067.52 | 96 | 洲明科技 | 2023-11-29 三 | 6.84 | 6.86 | 6.78 | 6.89 | 6.76 | -1.17% | 1.92% | 170837 | 11645万 | 60.3 | 74.18 | 9230.89 | 97 | 洲明科技 | 2023-11-28 二 | 6.76 | 6.78 | 6.86 | 6.95 | 6.75 | 1.18% | 2.14% | 189936 | 13021万 | 61.01 | 75.05 | 9339.81 | 98 | 洲明科技 | 2023-11-24 五 | 6.92 | 6.93 | 6.74 | 6.94 | 6.70 | -2.74% | 2.15% | 191268 | 12924万 | 59.94 | 73.74 | 9176.44 | 99 | 洲明科技 | 2023-11-23 四 | 6.80 | 6.79 | 6.93 | 6.96 | 6.72 | 2.06% | 1.88% | 166988 | 11463万 | 61.63 | 75.82 | 9435.12 | 100 | 洲明科技 | 2023-11-22 三 | 6.97 | 6.95 | 6.79 | 6.98 | 6.79 | -2.30% | 1.94% | 172303 | 11841万 | 60.39 | 74.29 | 9244.51 | 101 | 洲明科技 | 2023-11-21 二 | 7.08 | 7.08 | 6.95 | 7.10 | 6.94 | -1.84% | 3.03% | 269215 | 18852万 | 61.81 | 76.04 | 9462.35 | 102 | 洲明科技 | 2023-11-20 一 | 7.12 | 7.12 | 7.08 | 7.15 | 7.06 | -0.56% | 3.16% | 281256 | 19948万 | 62.96 | 77.46 | 9639.34 | 103 | 洲明科技 | 2023-11-17 五 | 7.07 | 7.09 | 7.12 | 7.15 | 7.00 | 0.42% | 2.90% | 258204 | 18268万 | 63.32 | 77.9 | 9693.8 | 104 | 洲明科技 | 2023-11-16 四 | 7.11 | 7.16 | 7.09 | 7.20 | 7.05 | -0.98% | 3.63% | 322755 | 22979万 | 63.05 | 77.57 | 9652.96 | 105 | 洲明科技 | 2023-11-15 三 | 7.24 | 7.22 | 7.16 | 7.39 | 7.09 | -0.83% | 7.06% | 627606 | 45413万 | 63.68 | 78.34 | 9748.26 | 106 | 洲明科技 | 2023-11-14 二 | 7.10 | 7.12 | 7.22 | 7.33 | 6.98 | 1.40% | 7.26% | 646027 | 46563万 | 64.21 | 78.99 | 9829.95 | 107 | 洲明科技 | 2023-11-13 一 | 6.83 | 6.89 | 7.12 | 7.17 | 6.83 | 3.34% | 6.95% | 617974 | 43377万 | 63.32 | 77.9 | 9693.8 | 108 | 洲明科技 | 2023-11-10 五 | 6.66 | 6.69 | 6.89 | 7.10 | 6.60 | 2.99% | 7.07% | 628466 | 43163万 | 61.27 | 75.38 | 9380.66 | 109 | 洲明科技 | 2023-11-09 四 | 6.81 | 6.78 | 6.69 | 6.81 | 6.65 | -1.33% | 2.29% | 203246 | 13636万 | 59.5 | 73.19 | 9108.36 | 110 | 洲明科技 | 2023-11-08 三 | 6.77 | 6.77 | 6.78 | 6.84 | 6.68 | 0.15% | 2.44% | 216605 | 14650万 | 60.3 | 74.18 | 9230.89 | 111 | 洲明科技 | 2023-11-07 二 | 6.74 | 6.78 | 6.77 | 6.80 | 6.64 | -0.15% | 2.48% | 220791 | 14834万 | 60.21 | 74.07 | 9217.28 | 112 | 洲明科技 | 2023-11-06 一 | 6.65 | 6.61 | 6.78 | 6.80 | 6.65 | 2.57% | 2.65% | 235492 | 15847万 | 60.3 | 74.18 | 9230.89 | 113 | 洲明科技 | 2023-11-03 五 | 6.40 | 6.40 | 6.61 | 6.63 | 6.38 | 3.28% | 2.78% | 246864 | 16167万 | 58.78 | 72.32 | 8999.44 | 114 | 洲明科技 | 2023-11-02 四 | 6.53 | 6.51 | 6.40 | 6.56 | 6.39 | -1.69% | 2.33% | 207570 | 13387万 | 56.92 | 70.02 | 8713.53 | 115 | 洲明科技 | 2023-11-01 三 | 6.40 | 6.40 | 6.51 | 6.59 | 6.40 | 1.72% | 3.18% | 282864 | 18443万 | 57.9 | 71.23 | 8863.29 | 116 | 洲明科技 | 2023-10-31 二 | 6.46 | 6.45 | 6.40 | 6.56 | 6.34 | -0.78% | 3.74% | 332396 | 21328万 | 56.92 | 70.02 | 8713.53 | 117 | 洲明科技 | 2023-10-30 一 | 6.34 | 6.39 | 6.45 | 6.50 | 6.30 | 0.94% | 6.79% | 603982 | 38816万 | 57.36 | 70.57 | 8781.6 | 118 | 洲明科技 | 2023-10-27 五 | 6.71 | 7.15 | 6.39 | 6.72 | 6.08 | -10.63% | 9.50% | 844597 | 53025万 | 56.83 | 69.91 | 8699.91 | 119 | 洲明科技 | 2023-10-26 四 | 6.95 | 6.98 | 7.15 | 7.18 | 6.87 | 2.44% | 1.62% | 144166 | 10142万 | 63.59 | 78.23 | 48.04 | 120 | 洲明科技 | 2023-10-25 三 | 6.96 | 6.95 | 6.98 | 7.03 | 6.85 | 0.43% | 1.46% | 130031 | 9040万 | 62.07 | 76.37 | 46.89 | 121 | 洲明科技 | 2023-10-24 二 | 6.91 | 6.84 | 6.95 | 7.00 | 6.82 | 1.61% | 1.31% | 116155 | 8027万 | 61.81 | 76.04 | 46.69 | 122 | 洲明科技 | 2023-10-23 一 | 6.97 | 7.02 | 6.84 | 7.05 | 6.80 | -2.56% | 1.44% | 128447 | 8897万 | 60.83 | 74.84 | 45.95 | 123 | 洲明科技 | 2023-10-20 五 | 7.16 | 7.18 | 7.02 | 7.25 | 7.02 | -2.23% | 1.39% | 123266 | 8761万 | 62.43 | 76.81 | 47.16 | 124 | 洲明科技 | 2023-10-19 四 | 7.23 | 7.28 | 7.18 | 7.38 | 7.16 | -1.37% | 1.32% | 117166 | 8524万 | 63.85 | 78.56 | 48.24 | 125 | 洲明科技 | 2023-10-18 三 | 7.40 | 7.45 | 7.28 | 7.50 | 7.26 | -2.28% | 1.54% | 137006 | 10042万 | 64.74 | 79.65 | 48.91 | 126 | 洲明科技 | 2023-10-17 二 | 7.50 | 7.52 | 7.45 | 7.57 | 7.37 | -0.93% | 1.31% | 116489 | 8663万 | 66.25 | 81.51 | 50.05 | 127 | 洲明科技 | 2023-10-16 一 | 7.80 | 7.80 | 7.52 | 7.82 | 7.45 | -3.59% | 1.94% | 172527 | 13049万 | 66.88 | 82.28 | 50.52 | 128 | 洲明科技 | 2023-10-13 五 | 7.68 | 7.71 | 7.80 | 7.87 | 7.66 | 1.17% | 1.65% | 146448 | 11421万 | 69.37 | 85.34 | 52.4 | 129 | 洲明科技 | 2023-10-12 四 | 7.78 | 7.72 | 7.71 | 7.79 | 7.67 | -0.13% | 1.32% | 117625 | 9071万 | 68.57 | 84.35 | 51.8 | 130 | 洲明科技 | 2023-10-11 三 | 7.66 | 7.62 | 7.72 | 7.80 | 7.61 | 1.31% | 1.87% | 166338 | 12858万 | 68.66 | 84.46 | 51.86 | 131 | 洲明科技 | 2023-10-10 二 | 7.78 | 7.75 | 7.62 | 7.79 | 7.55 | -1.68% | 1.72% | 153009 | 11674万 | 67.77 | 83.37 | 51.19 | 132 | 洲明科技 | 2023-10-09 一 | 7.86 | 7.65 | 7.75 | 7.93 | 7.69 | 1.31% | 2.34% | 207882 | 16176万 | 68.92 | 84.79 | 52.07 | 133 | 洲明科技 | 2023-09-28 四 | 7.45 | 7.43 | 7.65 | 7.68 | 7.44 | 2.96% | 1.53% | 136237 | 10338万 | 68.03 | 83.7 | 51.39 | 134 | 洲明科技 | 2023-09-27 三 | 7.39 | 7.39 | 7.43 | 7.46 | 7.34 | 0.54% | 1.14% | 101094 | 7501万 | 66.08 | 81.29 | 49.92 | 135 | 洲明科技 | 2023-09-26 二 | 7.50 | 7.52 | 7.39 | 7.52 | 7.39 | -1.73% | 1.10% | 98120 | 7298万 | 65.72 | 80.85 | 49.65 | 136 | 洲明科技 | 2023-09-25 一 | 7.62 | 7.62 | 7.52 | 7.66 | 7.46 | -1.31% | 1.27% | 112899 | 8482万 | 66.88 | 82.28 | 50.52 | 137 | 洲明科技 | 2023-09-22 五 | 7.38 | 7.39 | 7.62 | 7.64 | 7.35 | 3.11% | 1.61% | 143491 | 10792万 | 67.77 | 83.37 | 51.19 | 138 | 洲明科技 | 2023-09-21 四 | 7.39 | 7.40 | 7.39 | 7.47 | 7.34 | -0.14% | 1.18% | 105362 | 7802万 | 65.72 | 80.85 | 49.65 | 139 | 洲明科技 | 2023-09-20 三 | 7.47 | 7.51 | 7.40 | 7.52 | 7.36 | -1.46% | 1.22% | 108168 | 8023万 | 65.81 | 80.96 | 49.71 | 140 | 洲明科技 | 2023-09-19 二 | 7.67 | 7.63 | 7.51 | 7.67 | 7.46 | -1.57% | 0.95% | 84197 | 6326万 | 66.79 | 82.17 | 50.45 | 141 | 洲明科技 | 2023-09-18 一 | 7.68 | 7.64 | 7.63 | 7.69 | 7.53 | -0.13% | 1.07% | 95458 | 7288万 | 67.86 | 83.48 | 51.26 | 142 | 洲明科技 | 2023-09-15 五 | 7.72 | 7.68 | 7.64 | 7.75 | 7.60 | -0.52% | 1.19% | 105603 | 8082万 | 67.94 | 83.59 | 51.33 | 143 | 洲明科技 | 2023-09-14 四 | 7.74 | 7.76 | 7.68 | 7.81 | 7.64 | -1.03% | 1.14% | 101824 | 7837万 | 68.3 | 84.03 | 51.6 | 144 | 洲明科技 | 2023-09-13 三 | 7.95 | 7.96 | 7.76 | 7.95 | 7.70 | -2.51% | 1.63% | 145061 | 11302万 | 69.01 | 84.9 | 52.13 | 145 | 洲明科技 | 2023-09-12 二 | 7.99 | 7.99 | 7.96 | 8.02 | 7.89 | -0.38% | 1.47% | 130685 | 10388万 | 70.79 | 87.09 | 53.48 | 146 | 洲明科技 | 2023-09-11 一 | 7.85 | 7.83 | 7.99 | 8.04 | 7.82 | 2.04% | 2.36% | 209559 | 16711万 | 71.06 | 87.42 | 53.68 | 147 | 洲明科技 | 2023-09-08 五 | 7.78 | 7.80 | 7.83 | 7.86 | 7.74 | 0.38% | 1.15% | 102642 | 8022万 | 69.63 | 85.67 | 52.6 | 148 | 洲明科技 | 2023-09-07 四 | 8.03 | 7.98 | 7.80 | 8.06 | 7.78 | -2.26% | 1.27% | 112797 | 8890万 | 69.37 | 85.34 | 52.4 | 149 | 洲明科技 | 2023-09-06 三 | 7.86 | 7.90 | 7.98 | 8.00 | 7.80 | 1.01% | 1.45% | 129187 | 10259万 | 70.97 | 87.31 | 53.61 | 150 | 洲明科技 | 2023-09-05 二 | 7.86 | 7.86 | 7.90 | 7.96 | 7.84 | 0.51% | 1.53% | 135737 | 10734万 | 70.26 | 86.43 | 53.07 | 151 | 洲明科技 | 2023-09-04 一 | 7.77 | 7.78 | 7.86 | 7.86 | 7.74 | 1.03% | 1.47% | 130774 | 10202万 | 69.9 | 86 | 52.81 | 152 | 洲明科技 | 2023-09-01 五 | 7.80 | 7.79 | 7.78 | 7.88 | 7.71 | -0.13% | 1.38% | 122735 | 9534万 | 69.19 | 85.12 | 52.27 | 153 | 洲明科技 | 2023-08-31 四 | 7.83 | 7.82 | 7.79 | 7.84 | 7.74 | -0.38% | 1.43% | 127593 | 9932万 | 69.28 | 85.23 | 52.33 | 154 | 洲明科技 | 2023-08-30 三 | 7.76 | 7.71 | 7.82 | 7.86 | 7.74 | 1.43% | 1.79% | 158847 | 12403万 | 69.55 | 85.56 | 52.54 | 155 | 洲明科技 | 2023-08-29 二 | 7.44 | 7.48 | 7.71 | 7.72 | 7.44 | 3.07% | 1.98% | 176071 | 13403万 | 68.57 | 84.35 | 51.8 | 156 | 洲明科技 | 2023-08-28 一 | 7.72 | 7.30 | 7.48 | 7.78 | 7.43 | 2.47% | 2.44% | 216612 | 16484万 | 66.52 | 81.84 | 50.25 | 157 | 洲明科技 | 2023-08-25 五 | 7.50 | 7.52 | 7.30 | 7.51 | 7.26 | -2.93% | 1.74% | 155173 | 11413万 | 64.92 | 79.87 | 49.04 | 158 | 洲明科技 | 2023-08-23 三 | 7.65 | 7.66 | 7.49 | 7.66 | 7.47 | -2.22% | 1.51% | 133936 | 10086万 | 66.61 | 81.95 | 50.32 | 159 | 洲明科技 | 2023-08-22 二 | 7.58 | 7.51 | 7.66 | 7.70 | 7.42 | 2.00% | 1.47% | 130447 | 9875万 | 68.12 | 83.81 | 51.46 |
|
行情刷新 | 流通股东
|