| 股票名称 | 代码 300264 | 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 | 佳创视讯 | 2024-04-30 二 | 5.01 | 4.97 | 4.91 | 5.08 | 4.84 | -1.21% | 3.61% | 133292 | 6581万 | 18.12 | 21.16 | -31.66 | 2 | 佳创视讯 | 2024-04-29 一 | 4.77 | 4.73 | 4.97 | 4.98 | 4.77 | 5.07% | 3.76% | 138782 | 6827万 | 18.34 | 21.41 | -32.05 | 3 | 佳创视讯 | 2024-04-26 五 | 4.65 | 4.57 | 4.73 | 4.79 | 4.51 | 3.50% | 3.91% | 144296 | 6774万 | 17.45 | 20.38 | -30.5 | 4 | 佳创视讯 | 2024-04-25 四 | 4.57 | 4.57 | 4.57 | 4.67 | 4.52 | 0.00% | 3.74% | 137939 | 6349万 | 16.86 | 19.69 | -29.47 | 5 | 佳创视讯 | 2024-04-24 三 | 4.39 | 4.39 | 4.57 | 4.58 | 4.39 | 4.10% | 3.58% | 132094 | 5960万 | 16.85 | 19.69 | -21.15 | 6 | 佳创视讯 | 2024-04-23 二 | 4.28 | 4.29 | 4.39 | 4.44 | 4.28 | 2.33% | 2.55% | 93850 | 4119万 | 16.18 | 18.91 | -20.32 | 7 | 佳创视讯 | 2024-04-22 一 | 4.40 | 4.42 | 4.29 | 4.44 | 4.22 | -2.94% | 3.29% | 121266 | 5242万 | 15.81 | 18.48 | -19.85 | 8 | 佳创视讯 | 2024-04-19 五 | 4.59 | 4.53 | 4.42 | 4.59 | 4.41 | -2.43% | 2.58% | 95025 | 4252万 | 16.29 | 19.04 | -20.46 | 9 | 佳创视讯 | 2024-04-18 四 | 4.75 | 4.67 | 4.53 | 4.78 | 4.48 | -3.00% | 3.68% | 135683 | 6199万 | 16.7 | 19.52 | -20.96 | 10 | 佳创视讯 | 2024-04-17 三 | 4.36 | 4.31 | 4.67 | 4.69 | 4.36 | 8.35% | 4.52% | 166462 | 7666万 | 17.21 | 20.12 | -21.61 | 11 | 佳创视讯 | 2024-04-16 二 | 4.88 | 4.91 | 4.31 | 4.88 | 4.29 | -12.22% | 6.27% | 231063 | 10346万 | 15.89 | 18.57 | -19.95 | 12 | 佳创视讯 | 2024-04-15 一 | 5.12 | 5.24 | 4.91 | 5.23 | 4.79 | -6.30% | 5.41% | 199536 | 9931万 | 18.1 | 21.16 | -22.72 | 13 | 佳创视讯 | 2024-04-12 五 | 5.38 | 5.46 | 5.24 | 5.44 | 5.24 | -4.03% | 4.59% | 169304 | 8993万 | 19.32 | 22.58 | -24.25 | 14 | 佳创视讯 | 2024-04-11 四 | 5.19 | 5.22 | 5.46 | 5.76 | 5.19 | 4.60% | 6.55% | 241545 | 13287万 | 20.13 | 23.52 | -25.27 | 15 | 佳创视讯 | 2024-04-10 三 | 5.41 | 5.44 | 5.22 | 5.48 | 5.14 | -4.04% | 3.90% | 143739 | 7554万 | 19.24 | 22.49 | -24.16 | 16 | 佳创视讯 | 2024-04-09 二 | 5.34 | 5.29 | 5.44 | 5.47 | 5.33 | 2.84% | 2.99% | 110052 | 5940万 | 20.05 | 23.44 | -25.18 | 17 | 佳创视讯 | 2024-04-08 一 | 5.53 | 5.53 | 5.29 | 5.56 | 5.29 | -4.34% | 3.77% | 139013 | 7485万 | 19.5 | 22.79 | -24.48 | 18 | 佳创视讯 | 2024-04-03 三 | 5.73 | 5.72 | 5.53 | 5.74 | 5.50 | -3.32% | 4.34% | 159807 | 8877万 | 20.38 | 23.83 | -25.59 | 19 | 佳创视讯 | 2024-04-02 二 | 5.89 | 5.88 | 5.72 | 5.90 | 5.68 | -2.72% | 4.12% | 151727 | 8733万 | 21.08 | 24.65 | -26.47 | 20 | 佳创视讯 | 2024-04-01 一 | 5.71 | 5.72 | 5.88 | 5.88 | 5.71 | 2.80% | 4.59% | 169369 | 9854万 | 21.67 | 25.33 | -27.21 | 21 | 佳创视讯 | 2024-03-29 五 | 5.75 | 5.76 | 5.72 | 5.79 | 5.61 | -0.69% | 4.14% | 152591 | 8684万 | 21.08 | 24.65 | -26.47 | 22 | 佳创视讯 | 2024-03-28 四 | 5.51 | 5.54 | 5.76 | 5.83 | 5.49 | 3.97% | 5.76% | 212174 | 12116万 | 21.23 | 24.82 | -26.66 | 23 | 佳创视讯 | 2024-03-27 三 | 5.92 | 5.93 | 5.54 | 5.93 | 5.53 | -6.58% | 7.32% | 269855 | 15338万 | 20.42 | 23.87 | -25.64 | 24 | 佳创视讯 | 2024-03-26 二 | 6.11 | 6.19 | 5.93 | 6.23 | 5.85 | -4.20% | 7.76% | 285924 | 17187万 | 21.86 | 25.55 | -27.44 | 25 | 佳创视讯 | 2024-03-25 一 | 6.52 | 6.60 | 6.19 | 6.62 | 6.18 | -6.21% | 7.43% | 273746 | 17464万 | 22.82 | 26.67 | -28.65 | 26 | 佳创视讯 | 2024-03-22 五 | 6.62 | 6.64 | 6.60 | 6.70 | 6.40 | -0.60% | 8.99% | 331375 | 21701万 | 24.33 | 28.44 | -30.54 | 27 | 佳创视讯 | 2024-03-21 四 | 6.68 | 6.64 | 6.64 | 6.78 | 6.59 | 0.00% | 9.51% | 350563 | 23417万 | 24.48 | 28.61 | -30.73 | 28 | 佳创视讯 | 2024-03-20 三 | 6.44 | 6.46 | 6.64 | 6.69 | 6.42 | 2.79% | 9.51% | 350620 | 23058万 | 24.48 | 28.61 | -30.73 | 29 | 佳创视讯 | 2024-03-19 二 | 6.42 | 6.45 | 6.46 | 6.59 | 6.40 | 0.16% | 8.99% | 331516 | 21546万 | 23.81 | 27.83 | -29.9 | 30 | 佳创视讯 | 2024-03-18 一 | 6.36 | 6.37 | 6.45 | 6.45 | 6.29 | 1.26% | 7.35% | 270994 | 17337万 | 23.78 | 27.79 | -29.85 | 31 | 佳创视讯 | 2024-03-15 五 | 6.21 | 6.28 | 6.37 | 6.45 | 6.11 | 1.43% | 7.05% | 259845 | 16351万 | 23.48 | 27.45 | -29.48 | 32 | 佳创视讯 | 2024-03-14 四 | 6.39 | 6.43 | 6.28 | 6.50 | 6.15 | -2.33% | 7.63% | 281106 | 17705万 | 23.15 | 27.06 | -29.06 | 33 | 佳创视讯 | 2024-03-08 五 | 6.03 | 6.06 | 6.08 | 6.13 | 6.01 | 0.33% | 4.91% | 181092 | 10988万 | 22.41 | 26.2 | -28.14 | 34 | 佳创视讯 | 2024-03-07 四 | 6.28 | 6.27 | 6.06 | 6.35 | 6.03 | -3.35% | 7.22% | 265968 | 16411万 | 22.34 | 26.11 | -28.05 | 35 | 佳创视讯 | 2024-03-06 三 | 6.27 | 6.29 | 6.27 | 6.36 | 6.10 | -0.32% | 6.75% | 248750 | 15538万 | 23.11 | 27.01 | -29.02 | 36 | 佳创视讯 | 2024-03-05 二 | 6.45 | 6.51 | 6.29 | 6.53 | 6.26 | -3.38% | 8.44% | 311044 | 19885万 | 23.19 | 27.1 | -29.11 | 37 | 佳创视讯 | 2024-03-04 一 | 6.41 | 6.40 | 6.51 | 6.56 | 6.18 | 1.72% | 11.41% | 420672 | 26867万 | 24 | 28.05 | -30.13 | 38 | 佳创视讯 | 2024-03-01 五 | 6.36 | 6.36 | 6.40 | 6.50 | 6.27 | 0.63% | 9.97% | 367388 | 23455万 | 23.59 | 27.57 | -29.62 | 39 | 佳创视讯 | 2024-02-29 四 | 6.13 | 6.19 | 6.36 | 6.45 | 6.11 | 2.75% | 10.16% | 374671 | 23662万 | 23.44 | 27.4 | -29.43 | 40 | 佳创视讯 | 2024-02-28 三 | 6.85 | 6.78 | 6.19 | 6.99 | 6.18 | -8.70% | 14.76% | 544019 | 36027万 | 22.82 | 26.67 | -28.65 | 41 | 佳创视讯 | 2024-02-27 二 | 6.52 | 6.63 | 6.78 | 6.78 | 6.45 | 2.26% | 10.52% | 387682 | 25854万 | 24.99 | 29.21 | -31.38 | 42 | 佳创视讯 | 2024-02-26 一 | 6.67 | 6.77 | 6.63 | 6.77 | 6.48 | -2.07% | 12.08% | 445280 | 29509万 | 24.44 | 28.57 | -30.68 | 43 | 佳创视讯 | 2024-02-23 五 | 6.44 | 6.40 | 6.77 | 6.87 | 6.32 | 5.78% | 14.50% | 534484 | 35171万 | 24.96 | 29.17 | -31.33 | 44 | 佳创视讯 | 2024-02-22 四 | 6.33 | 6.18 | 6.40 | 6.57 | 6.27 | 3.56% | 11.08% | 408249 | 26165万 | 23.59 | 27.57 | -29.62 | 45 | 佳创视讯 | 2024-02-21 三 | 6.14 | 6.24 | 6.18 | 6.42 | 5.97 | -0.96% | 11.56% | 426136 | 26615万 | 22.78 | 26.63 | -28.6 | 46 | 佳创视讯 | 2024-02-20 二 | 5.99 | 6.09 | 6.24 | 6.60 | 5.90 | 2.46% | 11.71% | 431726 | 26826万 | 23 | 26.89 | -28.88 | 47 | 佳创视讯 | 2024-02-19 一 | 5.88 | 5.63 | 6.09 | 6.18 | 5.85 | 8.17% | 11.76% | 433492 | 26084万 | 22.45 | 26.24 | -28.18 | 48 | 佳创视讯 | 2024-02-08 四 | 5.09 | 5.00 | 5.63 | 5.74 | 5.08 | 12.60% | 10.08% | 371725 | 20069万 | 20.75 | 24.26 | -26.06 | 49 | 佳创视讯 | 2024-02-07 三 | 5.71 | 5.72 | 5.00 | 5.83 | 4.96 | -12.59% | 10.81% | 398531 | 21522万 | 18.43 | 21.54 | -23.14 | 50 | 佳创视讯 | 2024-02-06 二 | 5.19 | 5.61 | 5.72 | 5.97 | 5.06 | 1.96% | 9.56% | 352221 | 19247万 | 21.08 | 24.65 | -26.47 | 51 | 佳创视讯 | 2024-02-05 一 | 6.68 | 6.70 | 5.61 | 6.71 | 5.50 | -16.27% | 10.10% | 372380 | 22620万 | 20.68 | 24.17 | -25.96 | 52 | 佳创视讯 | 2024-02-02 五 | 6.87 | 6.91 | 6.70 | 7.07 | 6.34 | -3.04% | 8.58% | 316127 | 21324万 | 24.7 | 28.87 | -31.01 | 53 | 佳创视讯 | 2024-02-01 四 | 6.73 | 6.90 | 6.91 | 7.20 | 6.36 | 0.14% | 10.37% | 382123 | 25989万 | 25.47 | 29.77 | -31.98 | 54 | 佳创视讯 | 2024-01-31 三 | 6.78 | 6.68 | 6.90 | 7.30 | 6.78 | 3.29% | 11.10% | 409084 | 28706万 | 25.43 | 29.73 | -31.93 | 55 | 佳创视讯 | 2024-01-30 二 | 7.20 | 7.25 | 6.68 | 7.26 | 6.68 | -7.86% | 9.54% | 351635 | 24371万 | 24.62 | 28.78 | -30.91 | 56 | 佳创视讯 | 2024-01-29 一 | 7.88 | 8.01 | 7.25 | 7.92 | 7.20 | -9.49% | 13.58% | 500685 | 37271万 | 26.72 | 31.24 | -33.55 | 57 | 佳创视讯 | 2024-01-26 五 | 8.30 | 8.38 | 8.01 | 8.45 | 8.00 | -4.42% | 15.14% | 558001 | 45812万 | 29.53 | 34.51 | -37.07 | 58 | 佳创视讯 | 2024-01-25 四 | 8.08 | 8.15 | 8.38 | 8.46 | 7.85 | 2.82% | 17.59% | 648396 | 53614万 | 30.89 | 36.11 | -38.78 | 59 | 佳创视讯 | 2024-01-24 三 | 7.80 | 7.77 | 8.15 | 8.39 | 7.80 | 4.89% | 16.52% | 608791 | 49507万 | 30.04 | 35.11 | -37.72 | 60 | 佳创视讯 | 2024-01-23 二 | 7.89 | 8.19 | 7.77 | 7.98 | 6.88 | -5.13% | 15.92% | 586909 | 45189万 | 28.64 | 33.48 | -35.96 | 61 | 佳创视讯 | 2024-01-22 一 | 8.28 | 8.04 | 8.19 | 8.70 | 8.00 | 1.87% | 19.39% | 714636 | 59391万 | 30.19 | 35.29 | -37.9 | 62 | 佳创视讯 | 2024-01-19 五 | 8.48 | 8.09 | 8.04 | 8.65 | 8.04 | -0.62% | 20.19% | 744385 | 61926万 | 29.64 | 34.64 | -37.21 | 63 | 佳创视讯 | 2024-01-18 四 | 7.51 | 7.74 | 8.09 | 8.20 | 7.50 | 4.52% | 19.54% | 720286 | 57275万 | 29.82 | 34.86 | -37.44 | 64 | 佳创视讯 | 2024-01-17 三 | 7.80 | 7.67 | 7.74 | 7.97 | 7.60 | 0.91% | 17.35% | 639650 | 49684万 | 28.53 | 33.35 | -35.82 | 65 | 佳创视讯 | 2024-01-16 二 | 7.19 | 7.21 | 7.67 | 7.87 | 7.01 | 6.38% | 16.97% | 625404 | 46657万 | 28.27 | 33.05 | -35.5 | 66 | 佳创视讯 | 2024-01-15 一 | 7.45 | 7.45 | 7.21 | 7.46 | 7.14 | -3.22% | 9.18% | 338515 | 24545万 | 26.58 | 31.06 | -33.37 | 67 | 佳创视讯 | 2024-01-12 五 | 7.68 | 7.68 | 7.45 | 7.79 | 7.32 | -2.99% | 11.58% | 426896 | 31795万 | 27.46 | 32.1 | -34.48 | 68 | 佳创视讯 | 2024-01-11 四 | 7.33 | 7.35 | 7.68 | 7.84 | 7.15 | 4.49% | 14.47% | 533368 | 40677万 | 28.31 | 33.09 | -35.54 | 69 | 佳创视讯 | 2024-01-10 三 | 7.82 | 8.05 | 7.35 | 7.95 | 7.28 | -8.70% | 18.67% | 688187 | 51598万 | 27.09 | 31.67 | -34.02 | 70 | 佳创视讯 | 2024-01-09 二 | 8.25 | 8.16 | 8.05 | 8.65 | 7.95 | -1.35% | 20.54% | 757133 | 63224万 | 29.67 | 34.68 | -37.25 | 71 | 佳创视讯 | 2024-01-08 一 | 7.85 | 7.93 | 8.16 | 8.47 | 7.84 | 2.90% | 21.26% | 783661 | 64623万 | 30.08 | 35.16 | -37.76 | 72 | 佳创视讯 | 2024-01-05 五 | 8.34 | 8.30 | 7.93 | 8.53 | 7.76 | -4.46% | 21.60% | 796196 | 64368万 | 29.23 | 34.17 | -36.7 | 73 | 佳创视讯 | 2024-01-04 四 | 8.80 | 9.11 | 8.30 | 9.00 | 8.18 | -8.89% | 27.58% | 1016472 | 85720万 | 30.6 | 35.76 | -38.41 | 74 | 佳创视讯 | 2024-01-03 三 | 8.40 | 8.59 | 9.11 | 9.89 | 8.31 | 6.05% | 38.34% | 1413448 | 128709万 | 33.58 | 39.25 | -42.16 | 75 | 佳创视讯 | 2024-01-02 二 | 8.05 | 8.21 | 8.59 | 9.00 | 8.00 | 4.63% | 33.80% | 1245893 | 104492万 | 31.66 | 37.01 | -39.75 | 76 | 佳创视讯 | 2023-12-29 五 | 7.90 | 7.97 | 8.21 | 8.66 | 7.86 | 3.01% | 33.49% | 1234325 | 101443万 | 30.26 | 35.37 | -38 | 77 | 佳创视讯 | 2023-12-28 四 | 7.88 | 7.96 | 7.97 | 8.28 | 7.79 | 0.13% | 36.73% | 1353782 | 108410万 | 29.38 | 34.34 | -36.88 | 78 | 佳创视讯 | 2023-12-27 三 | 6.66 | 6.63 | 7.96 | 7.96 | 6.65 | 20.06% | 28.95% | 1067029 | 81468万 | 29.34 | 34.3 | -36.84 | 79 | 佳创视讯 | 2023-12-26 二 | 7.15 | 7.14 | 6.63 | 7.20 | 6.43 | -7.14% | 16.44% | 605860 | 41041万 | 24.44 | 28.57 | -30.68 | 80 | 佳创视讯 | 2023-12-25 一 | 6.87 | 7.08 | 7.14 | 7.20 | 6.68 | 0.85% | 16.36% | 602901 | 41907万 | 26.32 | 30.76 | -33.04 | 81 | 佳创视讯 | 2023-12-22 五 | 7.87 | 7.60 | 7.08 | 8.01 | 6.94 | -6.84% | 26.77% | 986620 | 74463万 | 26.1 | 30.5 | -32.77 | 82 | 佳创视讯 | 2023-12-21 四 | 7.73 | 7.82 | 7.60 | 8.76 | 7.49 | -2.81% | 28.46% | 1048982 | 83790万 | 28.02 | 32.75 | -35.17 | 83 | 佳创视讯 | 2023-12-20 三 | 7.68 | 7.53 | 7.82 | 8.20 | 7.54 | 3.85% | 28.42% | 1047467 | 82092万 | 28.83 | 33.69 | -36.19 | 84 | 佳创视讯 | 2023-12-19 二 | 7.10 | 7.10 | 7.53 | 7.61 | 7.02 | 6.06% | 16.80% | 619383 | 45847万 | 27.76 | 32.44 | -34.85 | 85 | 佳创视讯 | 2023-12-18 一 | 7.33 | 7.30 | 7.10 | 7.34 | 7.06 | -2.74% | 7.48% | 275636 | 19721万 | 26.17 | 30.59 | -32.86 | 86 | 佳创视讯 | 2023-12-15 五 | 7.33 | 7.49 | 7.30 | 7.42 | 7.21 | -2.54% | 12.25% | 451490 | 33000万 | 26.91 | 31.45 | -33.78 | 87 | 佳创视讯 | 2023-12-14 四 | 6.96 | 6.94 | 7.49 | 7.49 | 6.84 | 7.93% | 22.04% | 812595 | 59149万 | 27.61 | 32.27 | -34.66 | 88 | 佳创视讯 | 2023-12-13 三 | 7.19 | 7.20 | 6.94 | 7.20 | 6.93 | -3.61% | 6.36% | 234500 | 16482万 | 25.58 | 29.9 | -32.12 | 89 | 佳创视讯 | 2023-12-12 二 | 7.14 | 7.20 | 7.20 | 7.25 | 7.08 | 0.00% | 7.71% | 284126 | 20342万 | 26.54 | 31.02 | -33.32 | 90 | 佳创视讯 | 2023-12-11 一 | 7.00 | 6.89 | 7.20 | 7.20 | 6.93 | 4.50% | 10.77% | 397164 | 28220万 | 26.54 | 31.02 | -33.32 | 91 | 佳创视讯 | 2023-12-08 五 | 7.04 | 7.09 | 6.89 | 7.10 | 6.86 | -2.82% | 5.68% | 209414 | 14568万 | 25.4 | 29.69 | -31.89 | 92 | 佳创视讯 | 2023-12-07 四 | 6.83 | 6.86 | 7.09 | 7.33 | 6.83 | 3.35% | 8.91% | 328605 | 23272万 | 26.14 | 30.55 | -32.81 | 93 | 佳创视讯 | 2023-12-06 三 | 6.70 | 6.75 | 6.86 | 6.97 | 6.64 | 1.63% | 5.71% | 210413 | 14353万 | 25.29 | 29.56 | -31.75 | 94 | 佳创视讯 | 2023-12-05 二 | 6.97 | 7.03 | 6.75 | 7.09 | 6.75 | -3.98% | 5.30% | 195233 | 13407万 | 24.88 | 29.08 | -31.24 | 95 | 佳创视讯 | 2023-12-04 一 | 6.96 | 6.94 | 7.03 | 7.12 | 6.92 | 1.30% | 5.66% | 208676 | 14658万 | 25.91 | 30.29 | -32.53 | 96 | 佳创视讯 | 2023-12-01 五 | 6.66 | 6.66 | 6.94 | 7.00 | 6.66 | 4.20% | 6.45% | 237723 | 16298万 | 25.58 | 29.9 | -32.12 | 97 | 佳创视讯 | 2023-11-30 四 | 6.80 | 6.80 | 6.66 | 6.85 | 6.58 | -2.06% | 4.92% | 181391 | 12100万 | 24.55 | 28.7 | -30.82 | 98 | 佳创视讯 | 2023-11-29 三 | 7.14 | 7.16 | 6.80 | 7.14 | 6.78 | -5.03% | 8.77% | 323179 | 22310万 | 25.07 | 29.3 | -31.47 | 99 | 佳创视讯 | 2023-11-28 二 | 7.00 | 6.89 | 7.16 | 7.36 | 7.00 | 3.92% | 12.11% | 446498 | 32099万 | 26.39 | 30.85 | -33.14 | 100 | 佳创视讯 | 2023-11-24 五 | 7.03 | 7.14 | 7.08 | 7.48 | 6.95 | -0.84% | 12.20% | 449552 | 32018万 | 26.1 | 30.5 | -32.77 | 101 | 佳创视讯 | 2023-11-23 四 | 7.51 | 7.36 | 7.14 | 7.62 | 7.10 | -2.99% | 13.01% | 479548 | 34758万 | 26.32 | 30.76 | -33.04 | 102 | 佳创视讯 | 2023-11-22 三 | 7.16 | 7.24 | 7.36 | 7.53 | 7.12 | 1.66% | 16.83% | 620387 | 45592万 | 27.13 | 31.71 | -34.06 | 103 | 佳创视讯 | 2023-11-21 二 | 7.20 | 7.19 | 7.24 | 7.39 | 7.12 | 0.70% | 11.83% | 436257 | 31606万 | 26.69 | 31.19 | -33.51 | 104 | 佳创视讯 | 2023-11-20 一 | 7.06 | 7.09 | 7.19 | 7.24 | 7.04 | 1.41% | 7.47% | 275455 | 19733万 | 26.5 | 30.98 | -33.27 | 105 | 佳创视讯 | 2023-11-17 五 | 7.14 | 7.09 | 7.09 | 7.18 | 7.02 | 0.00% | 4.78% | 176069 | 12478万 | 26.14 | 30.55 | -32.81 | 106 | 佳创视讯 | 2023-11-16 四 | 7.10 | 7.12 | 7.09 | 7.20 | 7.00 | -0.42% | 5.31% | 195745 | 13972万 | 26.14 | 30.55 | -32.81 | 107 | 佳创视讯 | 2023-11-15 三 | 7.20 | 7.18 | 7.12 | 7.25 | 7.08 | -0.84% | 6.13% | 226106 | 16130万 | 26.25 | 30.68 | -32.95 | 108 | 佳创视讯 | 2023-11-14 二 | 7.13 | 7.19 | 7.18 | 7.30 | 7.09 | -0.14% | 7.27% | 267952 | 19263万 | 26.47 | 30.94 | -33.23 | 109 | 佳创视讯 | 2023-11-13 一 | 7.06 | 7.04 | 7.19 | 7.34 | 7.06 | 2.13% | 9.93% | 366178 | 26394万 | 26.5 | 30.98 | -33.27 | 110 | 佳创视讯 | 2023-11-10 五 | 7.17 | 7.12 | 7.04 | 7.29 | 6.96 | -1.12% | 11.07% | 407975 | 28898万 | 25.95 | 30.33 | -32.58 | 111 | 佳创视讯 | 2023-11-09 四 | 7.26 | 7.37 | 7.12 | 7.44 | 7.09 | -3.39% | 17.02% | 627363 | 45454万 | 26.25 | 30.68 | -32.95 | 112 | 佳创视讯 | 2023-11-08 三 | 7.23 | 7.46 | 7.37 | 7.66 | 7.23 | -1.21% | 27.21% | 1003144 | 74993万 | 27.17 | 31.75 | -34.11 | 113 | 佳创视讯 | 2023-11-07 二 | 7.10 | 6.84 | 7.46 | 8.21 | 6.99 | 9.06% | 31.64% | 1166406 | 87770万 | 27.5 | 32.14 | -34.52 | 114 | 佳创视讯 | 2023-11-06 一 | 6.47 | 6.51 | 6.84 | 6.87 | 6.37 | 5.07% | 10.57% | 389788 | 26323万 | 25.21 | 29.47 | -31.66 | 115 | 佳创视讯 | 2023-11-03 五 | 6.61 | 6.68 | 6.51 | 6.63 | 6.48 | -2.54% | 9.36% | 344889 | 22570万 | 24 | 28.05 | -30.13 | 116 | 佳创视讯 | 2023-11-02 四 | 6.30 | 6.30 | 6.68 | 6.87 | 6.27 | 6.03% | 13.74% | 506301 | 33693万 | 24.62 | 28.78 | -30.91 | 117 | 佳创视讯 | 2023-11-01 三 | 6.15 | 6.15 | 6.30 | 6.51 | 6.10 | 2.44% | 7.05% | 259796 | 16431万 | 23.22 | 27.14 | -29.16 | 118 | 佳创视讯 | 2023-10-31 二 | 6.15 | 6.20 | 6.15 | 6.30 | 6.10 | -0.81% | 5.35% | 197133 | 12232万 | 22.67 | 26.5 | -28.46 | 119 | 佳创视讯 | 2023-10-30 一 | 5.90 | 5.96 | 6.20 | 6.23 | 5.89 | 4.03% | 6.52% | 240198 | 14731万 | 22.85 | 26.71 | -28.69 | 120 | 佳创视讯 | 2023-10-27 五 | 6.10 | 6.10 | 5.96 | 6.13 | 5.87 | -2.30% | 7.09% | 261362 | 15540万 | 21.97 | 25.68 | -27.58 | 121 | 佳创视讯 | 2023-10-26 四 | 6.10 | 6.19 | 6.10 | 6.24 | 6.03 | -1.45% | 5.42% | 199958 | 12246万 | 22.49 | 26.28 | -28.23 | 122 | 佳创视讯 | 2023-10-25 三 | 6.05 | 6.05 | 6.19 | 6.36 | 6.05 | 2.31% | 5.85% | 215652 | 13442万 | 22.82 | 26.67 | -33.1 | 123 | 佳创视讯 | 2023-10-24 二 | 5.96 | 5.89 | 6.05 | 6.16 | 5.86 | 2.72% | 5.25% | 193671 | 11682万 | 22.3 | 26.07 | -32.35 | 124 | 佳创视讯 | 2023-10-23 一 | 6.28 | 6.34 | 5.89 | 6.34 | 5.84 | -7.10% | 8.47% | 312317 | 18816万 | 21.71 | 25.38 | -31.5 | 125 | 佳创视讯 | 2023-10-20 五 | 6.80 | 7.03 | 6.34 | 6.91 | 6.33 | -9.82% | 12.54% | 462312 | 30217万 | 23.37 | 27.32 | -33.9 | 126 | 佳创视讯 | 2023-10-19 四 | 7.16 | 7.18 | 7.03 | 7.34 | 6.92 | -2.09% | 13.19% | 486341 | 34661万 | 25.91 | 30.29 | -37.59 | 127 | 佳创视讯 | 2023-10-18 三 | 7.05 | 7.10 | 7.18 | 7.37 | 6.84 | 1.13% | 12.79% | 471348 | 33404万 | 26.47 | 30.94 | -38.39 | 128 | 佳创视讯 | 2023-10-17 二 | 7.43 | 7.50 | 7.10 | 7.46 | 7.09 | -5.33% | 11.83% | 435923 | 31440万 | 26.17 | 30.59 | -37.97 | 129 | 佳创视讯 | 2023-10-16 一 | 7.40 | 7.39 | 7.50 | 7.55 | 7.26 | 1.49% | 13.82% | 509492 | 37791万 | 27.65 | 32.31 | -40.11 | 130 | 佳创视讯 | 2023-10-13 五 | 7.21 | 7.36 | 7.39 | 7.48 | 7.11 | 0.41% | 15.22% | 561058 | 41005万 | 27.24 | 31.84 | -39.52 | 131 | 佳创视讯 | 2023-10-12 四 | 7.20 | 7.09 | 7.36 | 7.75 | 7.16 | 3.81% | 22.05% | 812702 | 60041万 | 27.13 | 31.71 | -39.36 | 132 | 佳创视讯 | 2023-10-11 三 | 6.85 | 6.92 | 7.09 | 7.33 | 6.76 | 2.46% | 15.09% | 556090 | 39323万 | 26.14 | 30.55 | -37.91 | 133 | 佳创视讯 | 2023-10-10 二 | 6.62 | 6.64 | 6.92 | 6.98 | 6.61 | 4.22% | 10.53% | 387999 | 26408万 | 25.51 | 29.82 | -37 | 134 | 佳创视讯 | 2023-10-09 一 | 6.55 | 6.61 | 6.64 | 6.68 | 6.49 | 0.45% | 5.53% | 203741 | 13434万 | 24.48 | 28.61 | -35.51 | 135 | 佳创视讯 | 2023-09-28 四 | 6.59 | 6.53 | 6.61 | 6.78 | 6.55 | 1.23% | 6.17% | 227518 | 15137万 | 24.37 | 28.48 | -35.35 | 136 | 佳创视讯 | 2023-09-27 三 | 6.63 | 6.61 | 6.53 | 6.69 | 6.47 | -1.21% | 7.13% | 262925 | 17319万 | 24.07 | 28.13 | -34.92 | 137 | 佳创视讯 | 2023-09-26 二 | 6.85 | 6.98 | 6.61 | 6.88 | 6.59 | -5.30% | 10.29% | 379421 | 25356万 | 24.37 | 28.48 | -35.35 | 138 | 佳创视讯 | 2023-09-25 一 | 6.77 | 6.81 | 6.98 | 7.10 | 6.71 | 2.50% | 12.40% | 457146 | 31630万 | 25.73 | 30.07 | -37.33 | 139 | 佳创视讯 | 2023-09-22 五 | 6.74 | 6.80 | 6.81 | 7.10 | 6.62 | 0.15% | 11.95% | 440550 | 30082万 | 25.1 | 29.34 | -36.42 | 140 | 佳创视讯 | 2023-09-21 四 | 6.40 | 6.61 | 6.80 | 6.96 | 6.40 | 2.87% | 12.01% | 442729 | 29848万 | 25.07 | 29.3 | -36.36 | 141 | 佳创视讯 | 2023-09-20 三 | 6.38 | 6.51 | 6.61 | 6.69 | 6.30 | 1.54% | 9.76% | 359705 | 23284万 | 24.37 | 28.48 | -35.35 | 142 | 佳创视讯 | 2023-09-19 二 | 6.36 | 6.28 | 6.51 | 6.70 | 6.30 | 3.66% | 10.35% | 381658 | 24977万 | 24 | 28.05 | -34.81 | 143 | 佳创视讯 | 2023-09-18 一 | 6.30 | 6.48 | 6.28 | 6.38 | 6.15 | -3.09% | 6.54% | 241048 | 15090万 | 23.15 | 27.06 | -33.58 | 144 | 佳创视讯 | 2023-09-15 五 | 6.38 | 6.32 | 6.48 | 6.71 | 6.26 | 2.53% | 8.43% | 310817 | 20206万 | 23.89 | 27.92 | -34.65 | 145 | 佳创视讯 | 2023-09-14 四 | 6.49 | 6.45 | 6.32 | 6.58 | 6.26 | -2.02% | 7.16% | 263809 | 16897万 | 23.3 | 27.23 | -33.8 | 146 | 佳创视讯 | 2023-09-13 三 | 6.73 | 6.93 | 6.45 | 6.93 | 6.42 | -6.93% | 12.06% | 444464 | 29223万 | 23.78 | 27.79 | -34.49 | 147 | 佳创视讯 | 2023-09-12 二 | 6.54 | 6.79 | 6.93 | 7.20 | 6.53 | 2.06% | 18.16% | 669244 | 45829万 | 25.55 | 29.86 | -37.06 | 148 | 佳创视讯 | 2023-09-11 一 | 6.39 | 6.17 | 6.79 | 7.40 | 6.39 | 10.05% | 19.70% | 726186 | 50755万 | 25.03 | 29.26 | -36.31 | 149 | 佳创视讯 | 2023-09-08 五 | 6.13 | 6.16 | 6.17 | 6.24 | 5.99 | 0.16% | 3.38% | 124691 | 7650万 | 22.74 | 26.58 | -32.99 | 150 | 佳创视讯 | 2023-09-07 四 | 6.27 | 6.28 | 6.16 | 6.40 | 6.15 | -1.91% | 3.77% | 138988 | 8708万 | 22.71 | 26.54 | -32.94 | 151 | 佳创视讯 | 2023-09-06 三 | 6.34 | 6.34 | 6.28 | 6.34 | 6.20 | -0.95% | 4.86% | 179146 | 11224万 | 23.15 | 27.06 | -33.58 | 152 | 佳创视讯 | 2023-09-05 二 | 6.07 | 6.05 | 6.34 | 6.42 | 6.06 | 4.79% | 8.22% | 302882 | 19010万 | 23.37 | 27.32 | -33.9 | 153 | 佳创视讯 | 2023-09-04 一 | 5.94 | 5.92 | 6.05 | 6.06 | 5.93 | 2.20% | 1.79% | 65886 | 3950万 | 22.3 | 26.07 | -32.35 | 154 | 佳创视讯 | 2023-09-01 五 | 6.03 | 6.02 | 5.92 | 6.09 | 5.90 | -1.66% | 2.08% | 76543 | 4559万 | 21.82 | 25.51 | -31.66 | 155 | 佳创视讯 | 2023-08-31 四 | 6.05 | 6.10 | 6.02 | 6.13 | 6.02 | -1.31% | 2.02% | 74608 | 4517万 | 22.19 | 25.94 | -32.19 | 156 | 佳创视讯 | 2023-08-30 三 | 6.02 | 6.01 | 6.10 | 6.14 | 5.99 | 1.50% | 2.48% | 91364 | 5551万 | 22.49 | 26.28 | -32.62 | 157 | 佳创视讯 | 2023-08-29 二 | 5.80 | 5.83 | 6.01 | 6.07 | 5.77 | 3.09% | 3.02% | 111413 | 6672万 | 22.15 | 25.89 | -32.14 | 158 | 佳创视讯 | 2023-08-28 一 | 6.18 | 5.80 | 5.83 | 6.19 | 5.82 | 0.52% | 2.32% | 85375 | 5110万 | 21.49 | 25.12 | -31.18 | 159 | 佳创视讯 | 2023-08-25 五 | 6.07 | 6.10 | 5.80 | 6.10 | 5.70 | -4.92% | 3.77% | 139076 | 8142万 | 21.38 | 24.99 | -32.57 | 160 | 佳创视讯 | 2023-08-23 三 | 6.18 | 6.25 | 6.09 | 6.28 | 6.09 | -2.56% | 2.36% | 86958 | 5377万 | 22.45 | 26.24 | -34.2 | 161 | 佳创视讯 | 2023-08-22 二 | 6.07 | 6.03 | 6.25 | 6.35 | 6.04 | 3.65% | 4.37% | 160910 | 10003万 | 23.04 | 26.93 | -35.1 |
|
行情刷新 | 流通股东
|