| 股票名称 | 代码 300269 | 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 | 联建光电 | 2024-03-29 五 | 4.57 | 4.57 | 4.61 | 4.64 | 4.48 | 0.88% | 3.72% | 195738 | 8915万 | 24.23 | 25.31 | -228.86 | 2 | 联建光电 | 2024-03-28 四 | 4.44 | 4.40 | 4.57 | 4.63 | 4.43 | 3.86% | 5.03% | 264547 | 12058万 | 24.02 | 25.09 | -226.88 | 3 | 联建光电 | 2024-03-27 三 | 4.65 | 4.68 | 4.40 | 4.69 | 4.39 | -5.98% | 4.98% | 261594 | 11834万 | 23.13 | 24.16 | -218.44 | 4 | 联建光电 | 2024-03-26 二 | 4.73 | 4.75 | 4.68 | 4.80 | 4.56 | -1.47% | 5.51% | 289458 | 13510万 | 24.6 | 25.7 | -232.34 | 5 | 联建光电 | 2024-03-25 一 | 4.99 | 5.03 | 4.75 | 5.02 | 4.72 | -5.57% | 6.18% | 324952 | 15907万 | 24.97 | 26.08 | -235.82 | 6 | 联建光电 | 2024-03-22 五 | 5.11 | 5.15 | 5.03 | 5.15 | 4.98 | -2.33% | 6.20% | 325975 | 16444万 | 26.44 | 27.62 | -249.72 | 7 | 联建光电 | 2024-03-21 四 | 5.18 | 5.18 | 5.15 | 5.28 | 5.08 | -0.58% | 6.34% | 333199 | 17211万 | 27.07 | 28.28 | -255.67 | 8 | 联建光电 | 2024-03-20 三 | 5.11 | 5.15 | 5.18 | 5.23 | 5.10 | 0.58% | 5.95% | 312559 | 16173万 | 27.23 | 28.44 | -257.16 | 9 | 联建光电 | 2024-03-19 二 | 5.21 | 5.21 | 5.15 | 5.23 | 5.08 | -1.15% | 8.23% | 432694 | 22285万 | 27.07 | 28.28 | -255.67 | 10 | 联建光电 | 2024-03-18 一 | 4.95 | 4.95 | 5.21 | 5.26 | 4.94 | 5.25% | 11.41% | 599866 | 30809万 | 27.39 | 28.61 | -258.65 | 11 | 联建光电 | 2024-03-15 五 | 4.94 | 4.95 | 4.95 | 4.96 | 4.83 | 0.00% | 4.39% | 230551 | 11285万 | 26.02 | 27.18 | -245.74 | 12 | 联建光电 | 2024-03-14 四 | 5.04 | 5.07 | 4.95 | 5.05 | 4.82 | -2.37% | 7.79% | 409650 | 20215万 | 26.02 | 27.18 | -245.74 | 13 | 联建光电 | 2024-03-08 五 | 4.90 | 4.90 | 4.92 | 4.95 | 4.78 | 0.41% | 6.82% | 358686 | 17479万 | 25.86 | 27.02 | -244.25 | 14 | 联建光电 | 2024-03-07 四 | 5.06 | 5.07 | 4.90 | 5.16 | 4.90 | -3.35% | 8.55% | 449621 | 22520万 | 25.76 | 26.91 | -243.26 | 15 | 联建光电 | 2024-03-06 三 | 4.98 | 5.00 | 5.07 | 5.13 | 4.93 | 1.40% | 8.72% | 458275 | 23139万 | 26.65 | 27.84 | -251.7 | 16 | 联建光电 | 2024-03-05 二 | 5.10 | 5.20 | 5.00 | 5.19 | 4.97 | -3.85% | 12.02% | 631878 | 32057万 | 26.28 | 27.46 | -248.23 | 17 | 联建光电 | 2024-03-04 一 | 4.93 | 4.93 | 5.20 | 5.30 | 4.88 | 5.48% | 15.40% | 809348 | 41093万 | 27.33 | 28.55 | -258.16 | 18 | 联建光电 | 2024-03-01 五 | 4.67 | 4.66 | 4.93 | 5.03 | 4.61 | 5.79% | 13.05% | 686212 | 33282万 | 25.91 | 27.07 | -244.75 | 19 | 联建光电 | 2024-02-29 四 | 4.49 | 4.49 | 4.66 | 4.73 | 4.48 | 3.79% | 9.16% | 481633 | 22283万 | 24.5 | 25.59 | -231.35 | 20 | 联建光电 | 2024-02-28 三 | 4.99 | 4.99 | 4.49 | 5.06 | 4.46 | -10.02% | 15.24% | 801235 | 38312万 | 23.6 | 24.66 | -222.91 | 21 | 联建光电 | 2024-02-27 二 | 4.75 | 4.80 | 4.99 | 5.02 | 4.71 | 3.96% | 11.63% | 611418 | 29829万 | 26.23 | 27.4 | -247.73 | 22 | 联建光电 | 2024-02-26 一 | 4.85 | 4.90 | 4.80 | 4.95 | 4.69 | -2.04% | 13.35% | 702011 | 33696万 | 25.23 | 26.36 | -238.3 | 23 | 联建光电 | 2024-02-23 五 | 4.56 | 4.54 | 4.90 | 4.97 | 4.44 | 7.93% | 15.33% | 805706 | 38265万 | 25.76 | 26.91 | -243.26 | 24 | 联建光电 | 2024-02-22 四 | 4.37 | 4.43 | 4.54 | 4.64 | 4.37 | 2.48% | 9.41% | 494808 | 22260万 | 23.86 | 24.93 | -225.39 | 25 | 联建光电 | 2024-02-21 三 | 4.39 | 4.43 | 4.43 | 4.58 | 4.35 | 0.00% | 10.26% | 539276 | 24216万 | 23.29 | 24.33 | -219.93 | 26 | 联建光电 | 2024-02-20 二 | 4.23 | 4.28 | 4.43 | 4.70 | 4.14 | 3.50% | 11.15% | 585998 | 26023万 | 23.29 | 24.33 | -219.93 | 27 | 联建光电 | 2024-02-19 一 | 4.15 | 4.05 | 4.28 | 4.39 | 4.12 | 5.68% | 9.36% | 491801 | 20895万 | 22.5 | 23.5 | -212.48 | 28 | 联建光电 | 2024-02-08 四 | 3.73 | 3.70 | 4.05 | 4.05 | 3.73 | 9.46% | 8.85% | 465228 | 18371万 | 21.29 | 22.24 | -201.06 | 29 | 联建光电 | 2024-02-07 三 | 4.02 | 3.96 | 3.70 | 4.06 | 3.68 | -6.57% | 9.21% | 483975 | 18650万 | 19.45 | 20.32 | -183.69 | 30 | 联建光电 | 2024-02-06 二 | 3.60 | 3.71 | 3.96 | 4.08 | 3.57 | 6.74% | 8.95% | 470534 | 18193万 | 20.82 | 21.74 | -196.6 | 31 | 联建光电 | 2024-02-05 一 | 4.26 | 4.33 | 3.71 | 4.31 | 3.68 | -14.32% | 11.09% | 583164 | 22689万 | 19.5 | 20.37 | -184.18 | 32 | 联建光电 | 2024-02-02 五 | 4.55 | 4.58 | 4.33 | 4.59 | 4.17 | -5.46% | 11.00% | 578005 | 25364万 | 22.76 | 23.78 | -214.96 | 33 | 联建光电 | 2024-02-01 四 | 4.17 | 4.21 | 4.58 | 4.64 | 4.05 | 8.79% | 14.13% | 742562 | 32942万 | 24.08 | 25.15 | -227.38 | 34 | 联建光电 | 2024-01-31 三 | 4.38 | 4.43 | 4.21 | 4.46 | 4.16 | -4.97% | 9.21% | 484132 | 20758万 | 22.13 | 23.12 | -209.01 | 35 | 联建光电 | 2024-01-30 二 | 4.71 | 4.80 | 4.43 | 4.78 | 4.41 | -7.71% | 11.53% | 605887 | 27685万 | 23.29 | 24.33 | -219.93 | 36 | 联建光电 | 2024-01-29 一 | 5.51 | 5.60 | 4.80 | 5.58 | 4.80 | -14.29% | 18.36% | 965348 | 48900万 | 25.23 | 26.36 | -238.3 | 37 | 联建光电 | 2024-01-26 五 | 5.38 | 5.40 | 5.60 | 5.84 | 5.32 | 3.70% | 20.43% | 1074158 | 60373万 | 29.44 | 30.75 | -278.01 | 38 | 联建光电 | 2024-01-25 四 | 5.30 | 5.38 | 5.40 | 5.47 | 5.11 | 0.37% | 15.33% | 805969 | 42677万 | 28.39 | 29.65 | -268.08 | 39 | 联建光电 | 2024-01-24 三 | 5.53 | 5.63 | 5.38 | 5.56 | 5.21 | -4.44% | 16.72% | 878846 | 47114万 | 28.28 | 29.54 | -267.09 | 40 | 联建光电 | 2024-01-23 二 | 5.52 | 5.69 | 5.63 | 5.74 | 5.36 | -1.05% | 17.93% | 942693 | 52290万 | 29.59 | 30.92 | -279.5 | 41 | 联建光电 | 2024-01-22 一 | 5.29 | 5.33 | 5.69 | 5.87 | 5.29 | 6.75% | 22.10% | 1161847 | 65478万 | 29.91 | 31.24 | -282.48 | 42 | 联建光电 | 2024-01-19 五 | 5.43 | 5.57 | 5.33 | 5.56 | 5.33 | -4.31% | 14.48% | 761051 | 41192万 | 28.02 | 29.27 | -264.61 | 43 | 联建光电 | 2024-01-18 四 | 5.18 | 5.16 | 5.57 | 5.68 | 5.09 | 7.95% | 21.50% | 1130384 | 61289万 | 29.28 | 30.59 | -276.52 | 44 | 联建光电 | 2024-01-17 三 | 5.10 | 4.95 | 5.16 | 5.42 | 5.08 | 4.24% | 21.51% | 1130443 | 59402万 | 27.12 | 28.33 | -256.17 | 45 | 联建光电 | 2024-01-16 二 | 4.86 | 4.85 | 4.95 | 5.00 | 4.77 | 2.06% | 13.13% | 690395 | 33850万 | 26.02 | 27.18 | -245.74 | 46 | 联建光电 | 2024-01-15 一 | 4.92 | 4.94 | 4.85 | 4.94 | 4.81 | -1.82% | 6.57% | 345479 | 16781万 | 25.49 | 26.63 | -240.78 | 47 | 联建光电 | 2024-01-12 五 | 5.08 | 5.11 | 4.94 | 5.10 | 4.87 | -3.33% | 10.76% | 565670 | 28033万 | 25.97 | 27.13 | -245.25 | 48 | 联建光电 | 2024-01-11 四 | 5.00 | 5.02 | 5.11 | 5.14 | 4.99 | 1.79% | 9.47% | 497885 | 25287万 | 26.86 | 28.06 | -253.69 | 49 | 联建光电 | 2024-01-10 三 | 5.09 | 5.16 | 5.02 | 5.18 | 4.98 | -2.71% | 9.08% | 477311 | 24073万 | 26.39 | 27.57 | -249.22 | 50 | 联建光电 | 2024-01-09 二 | 5.28 | 5.28 | 5.16 | 5.38 | 5.04 | -2.27% | 14.52% | 763382 | 39557万 | 27.12 | 28.33 | -256.17 | 51 | 联建光电 | 2024-01-08 一 | 5.28 | 5.29 | 5.28 | 5.48 | 5.20 | -0.19% | 14.97% | 786783 | 41962万 | 27.75 | 28.99 | -262.13 | 52 | 联建光电 | 2024-01-05 五 | 5.71 | 5.83 | 5.29 | 5.77 | 5.19 | -9.26% | 23.68% | 1244674 | 67750万 | 27.81 | 29.05 | -262.62 | 53 | 联建光电 | 2024-01-04 四 | 6.13 | 6.11 | 5.83 | 6.24 | 5.79 | -4.58% | 22.55% | 1185162 | 70840万 | 30.65 | 32.01 | -289.43 | 54 | 联建光电 | 2024-01-03 三 | 6.35 | 6.45 | 6.11 | 6.43 | 5.84 | -5.27% | 31.31% | 1645776 | 98936万 | 32.12 | 33.55 | -303.33 | 55 | 联建光电 | 2024-01-02 二 | 6.00 | 5.52 | 6.45 | 6.62 | 5.91 | 16.85% | 42.08% | 2211700 | 141843万 | 33.9 | 35.42 | -320.21 | 56 | 联建光电 | 2023-12-29 五 | 4.58 | 4.60 | 5.52 | 5.52 | 4.57 | 20.00% | 21.66% | 1138703 | 59563万 | 29.02 | 30.31 | -274.04 | 57 | 联建光电 | 2023-12-28 四 | 4.39 | 4.40 | 4.60 | 4.72 | 4.36 | 4.55% | 9.05% | 475587 | 21687万 | 24.18 | 25.26 | -228.37 | 58 | 联建光电 | 2023-12-27 三 | 4.18 | 4.18 | 4.40 | 4.50 | 4.17 | 5.26% | 6.31% | 331875 | 14425万 | 23.13 | 24.16 | -218.44 | 59 | 联建光电 | 2023-12-26 二 | 4.26 | 4.26 | 4.18 | 4.28 | 4.16 | -1.88% | 3.70% | 194613 | 8174万 | 21.97 | 22.95 | -207.52 | 60 | 联建光电 | 2023-12-25 一 | 4.45 | 4.46 | 4.26 | 4.48 | 4.24 | -4.48% | 5.65% | 296830 | 12791万 | 22.39 | 23.39 | -211.49 | 61 | 联建光电 | 2023-12-22 五 | 4.57 | 4.56 | 4.46 | 4.68 | 4.45 | -2.19% | 5.46% | 287064 | 13074万 | 23.44 | 24.49 | -221.42 | 62 | 联建光电 | 2023-12-21 四 | 4.53 | 4.57 | 4.56 | 4.60 | 4.44 | -0.22% | 4.74% | 249191 | 11250万 | 23.97 | 25.04 | -226.38 | 63 | 联建光电 | 2023-12-20 三 | 4.63 | 4.65 | 4.57 | 4.75 | 4.56 | -1.72% | 4.60% | 241627 | 11248万 | 24.02 | 25.09 | -226.88 | 64 | 联建光电 | 2023-12-19 二 | 4.55 | 4.57 | 4.65 | 4.65 | 4.53 | 1.75% | 3.84% | 201921 | 9298万 | 24.44 | 25.53 | -230.85 | 65 | 联建光电 | 2023-12-18 一 | 4.73 | 4.68 | 4.57 | 4.75 | 4.55 | -2.35% | 4.26% | 223797 | 10315万 | 24.02 | 25.09 | -226.88 | 66 | 联建光电 | 2023-12-15 五 | 4.70 | 4.75 | 4.68 | 4.94 | 4.67 | -1.47% | 6.38% | 335264 | 15935万 | 24.6 | 25.7 | -232.34 | 67 | 联建光电 | 2023-12-14 四 | 4.74 | 4.73 | 4.75 | 4.96 | 4.74 | 0.42% | 9.03% | 474606 | 22983万 | 24.97 | 26.08 | -235.82 | 68 | 联建光电 | 2023-12-13 三 | 4.90 | 4.88 | 4.73 | 4.97 | 4.71 | -3.07% | 7.93% | 417092 | 20065万 | 24.86 | 25.97 | -234.82 | 69 | 联建光电 | 2023-12-12 二 | 4.67 | 4.62 | 4.88 | 5.18 | 4.64 | 5.63% | 12.42% | 652956 | 32082万 | 25.65 | 26.8 | -242.27 | 70 | 联建光电 | 2023-12-11 一 | 4.55 | 4.55 | 4.62 | 4.65 | 4.52 | 1.54% | 3.62% | 190547 | 8758万 | 24.29 | 25.37 | -229.36 | 71 | 联建光电 | 2023-12-08 五 | 4.66 | 4.66 | 4.55 | 4.70 | 4.52 | -2.36% | 4.76% | 250156 | 11503万 | 23.92 | 24.98 | -225.89 | 72 | 联建光电 | 2023-12-07 四 | 4.78 | 4.78 | 4.66 | 4.80 | 4.64 | -2.51% | 5.77% | 303529 | 14255万 | 24.5 | 25.59 | -231.35 | 73 | 联建光电 | 2023-12-06 三 | 4.80 | 4.80 | 4.78 | 4.83 | 4.71 | -0.42% | 4.60% | 241876 | 11536万 | 25.13 | 26.25 | -237.3 | 74 | 联建光电 | 2023-12-05 二 | 4.88 | 4.90 | 4.80 | 4.90 | 4.79 | -2.04% | 4.74% | 249088 | 12053万 | 25.23 | 26.36 | -238.3 | 75 | 联建光电 | 2023-12-04 一 | 4.90 | 4.91 | 4.90 | 4.98 | 4.88 | -0.20% | 5.28% | 277466 | 13628万 | 25.76 | 26.91 | -243.26 | 76 | 联建光电 | 2023-12-01 五 | 5.08 | 5.08 | 4.91 | 5.08 | 4.89 | -3.35% | 7.88% | 414129 | 20432万 | 25.81 | 26.96 | -243.76 | 77 | 联建光电 | 2023-11-30 四 | 5.04 | 5.06 | 5.08 | 5.10 | 4.96 | 0.40% | 8.95% | 470587 | 23677万 | 26.7 | 27.89 | -252.2 | 78 | 联建光电 | 2023-11-29 三 | 4.99 | 5.05 | 5.06 | 5.16 | 4.91 | 0.20% | 12.33% | 648028 | 32561万 | 26.6 | 27.79 | -251.21 | 79 | 联建光电 | 2023-11-28 二 | 4.70 | 4.72 | 5.05 | 5.29 | 4.66 | 6.99% | 16.10% | 846225 | 42690万 | 26.55 | 27.73 | -250.71 | 80 | 联建光电 | 2023-11-24 五 | 4.96 | 4.97 | 4.78 | 4.97 | 4.77 | -3.82% | 9.41% | 494891 | 23933万 | 25.13 | 26.25 | -237.3 | 81 | 联建光电 | 2023-11-23 四 | 4.90 | 4.96 | 4.97 | 5.12 | 4.80 | 0.20% | 10.00% | 525806 | 26054万 | 26.13 | 27.29 | -246.74 | 82 | 联建光电 | 2023-11-22 三 | 5.10 | 5.19 | 4.96 | 5.19 | 4.96 | -4.43% | 11.78% | 619414 | 31329万 | 26.07 | 27.24 | -246.24 | 83 | 联建光电 | 2023-11-21 二 | 4.97 | 5.04 | 5.19 | 5.33 | 4.91 | 2.98% | 16.69% | 877525 | 44418万 | 27.28 | 28.5 | -257.66 | 84 | 联建光电 | 2023-11-20 一 | 4.77 | 4.78 | 5.04 | 5.18 | 4.74 | 5.44% | 16.42% | 863122 | 43139万 | 26.49 | 27.68 | -250.21 | 85 | 联建光电 | 2023-11-17 五 | 4.82 | 4.90 | 4.78 | 4.84 | 4.72 | -2.45% | 11.03% | 579973 | 27681万 | 25.13 | 26.25 | -237.3 | 86 | 联建光电 | 2023-11-16 四 | 4.60 | 4.61 | 4.90 | 4.93 | 4.57 | 6.29% | 19.76% | 1038769 | 49530万 | 25.76 | 26.91 | -243.26 | 87 | 联建光电 | 2023-11-15 三 | 4.63 | 4.60 | 4.61 | 4.66 | 4.56 | 0.22% | 6.10% | 320530 | 14751万 | 24.23 | 25.31 | -228.86 | 88 | 联建光电 | 2023-11-14 二 | 4.60 | 4.59 | 4.60 | 4.63 | 4.54 | 0.22% | 5.52% | 290141 | 13304万 | 24.18 | 25.26 | -228.37 | 89 | 联建光电 | 2023-11-13 一 | 4.62 | 4.58 | 4.59 | 4.66 | 4.56 | 0.22% | 6.83% | 358881 | 16524万 | 24.13 | 25.2 | -227.87 | 90 | 联建光电 | 2023-11-10 五 | 4.52 | 4.52 | 4.58 | 4.63 | 4.45 | 1.33% | 8.54% | 449008 | 20470万 | 24.08 | 25.15 | -227.38 | 91 | 联建光电 | 2023-11-09 四 | 4.77 | 4.76 | 4.52 | 4.79 | 4.49 | -5.04% | 12.37% | 650284 | 29852万 | 23.76 | 24.82 | -224.4 | 92 | 联建光电 | 2023-11-08 三 | 4.81 | 4.84 | 4.76 | 4.83 | 4.71 | -1.65% | 12.34% | 648654 | 30866万 | 25.02 | 26.14 | -236.31 | 93 | 联建光电 | 2023-11-07 二 | 4.91 | 4.98 | 4.84 | 5.02 | 4.82 | -2.81% | 16.28% | 855635 | 41790万 | 25.44 | 26.58 | -240.28 | 94 | 联建光电 | 2023-11-06 一 | 4.88 | 5.03 | 4.98 | 5.06 | 4.78 | -0.99% | 21.01% | 1104648 | 54282万 | 26.18 | 27.35 | -247.23 | 95 | 联建光电 | 2023-11-03 五 | 4.82 | 4.94 | 5.03 | 5.43 | 4.82 | 1.82% | 25.58% | 1344597 | 69052万 | 26.44 | 27.62 | -249.72 | 96 | 联建光电 | 2023-11-02 四 | 5.09 | 5.64 | 4.94 | 5.47 | 4.93 | -12.41% | 28.82% | 1515009 | 78139万 | 25.97 | 27.13 | -245.25 | 97 | 联建光电 | 2023-11-01 三 | 4.65 | 4.79 | 5.64 | 5.66 | 4.51 | 17.75% | 39.85% | 2094842 | 107393万 | 29.65 | 30.97 | -280 | 98 | 联建光电 | 2023-10-31 二 | 4.01 | 3.99 | 4.79 | 4.79 | 3.98 | 20.05% | 30.05% | 1579757 | 73057万 | 25.18 | 26.3 | -237.8 | 99 | 联建光电 | 2023-10-30 一 | 3.73 | 3.73 | 3.99 | 4.08 | 3.72 | 6.97% | 8.98% | 471996 | 18574万 | 20.97 | 21.91 | -198.08 | 100 | 联建光电 | 2023-10-27 五 | 3.82 | 3.83 | 3.73 | 3.85 | 3.65 | -2.61% | 4.84% | 254537 | 9463万 | 19.61 | 20.48 | -185.18 | 101 | 联建光电 | 2023-10-26 四 | 3.85 | 3.85 | 3.83 | 3.89 | 3.74 | -0.52% | 3.19% | 167483 | 6378万 | 20.13 | 21.03 | -190.14 | 102 | 联建光电 | 2023-10-25 三 | 3.75 | 3.73 | 3.85 | 3.85 | 3.73 | 3.22% | 3.30% | 173333 | 6591万 | 20.24 | 21.14 | 433.56 | 103 | 联建光电 | 2023-10-24 二 | 3.65 | 3.65 | 3.73 | 3.76 | 3.62 | 2.19% | 2.77% | 145546 | 5398万 | 19.61 | 20.48 | 420.05 | 104 | 联建光电 | 2023-10-23 一 | 3.65 | 3.67 | 3.65 | 3.74 | 3.62 | -0.54% | 3.57% | 187851 | 6908万 | 19.19 | 20.04 | 411.04 | 105 | 联建光电 | 2023-10-20 五 | 3.76 | 3.78 | 3.67 | 3.80 | 3.66 | -2.91% | 2.53% | 132921 | 4929万 | 19.29 | 20.15 | 413.29 | 106 | 联建光电 | 2023-10-19 四 | 3.75 | 3.76 | 3.78 | 3.88 | 3.74 | 0.53% | 3.03% | 159166 | 6072万 | 19.87 | 20.76 | 425.68 | 107 | 联建光电 | 2023-10-18 三 | 3.84 | 3.85 | 3.76 | 3.84 | 3.74 | -2.34% | 2.87% | 150772 | 5686万 | 19.76 | 20.65 | 423.43 | 108 | 联建光电 | 2023-10-17 二 | 3.89 | 3.90 | 3.85 | 3.92 | 3.82 | -1.28% | 1.96% | 102973 | 3971万 | 20.24 | 21.14 | 433.56 | 109 | 联建光电 | 2023-10-16 一 | 3.88 | 3.89 | 3.90 | 3.93 | 3.83 | 0.26% | 3.12% | 164015 | 6369万 | 20.5 | 21.42 | 439.19 | 110 | 联建光电 | 2023-10-13 五 | 3.89 | 3.91 | 3.89 | 3.93 | 3.85 | -0.51% | 2.78% | 146123 | 5689万 | 20.45 | 21.36 | 438.07 | 111 | 联建光电 | 2023-10-12 四 | 3.92 | 3.91 | 3.91 | 3.94 | 3.87 | 0.00% | 2.86% | 150078 | 5856万 | 20.55 | 21.47 | 440.32 | 112 | 联建光电 | 2023-10-11 三 | 3.95 | 3.91 | 3.91 | 3.96 | 3.86 | 0.00% | 3.69% | 194137 | 7585万 | 20.55 | 21.47 | 440.32 | 113 | 联建光电 | 2023-10-10 二 | 3.86 | 3.86 | 3.91 | 3.95 | 3.83 | 1.30% | 4.37% | 229576 | 8965万 | 20.55 | 21.47 | 440.32 | 114 | 联建光电 | 2023-10-09 一 | 3.86 | 3.87 | 3.86 | 3.89 | 3.79 | -0.26% | 3.99% | 209967 | 8063万 | 20.29 | 21.2 | 434.69 | 115 | 联建光电 | 2023-09-28 四 | 3.72 | 3.70 | 3.87 | 3.88 | 3.71 | 4.59% | 5.10% | 267891 | 10242万 | 20.34 | 21.25 | 435.81 | 116 | 联建光电 | 2023-09-27 三 | 3.81 | 3.82 | 3.70 | 3.82 | 3.70 | -3.14% | 3.36% | 176504 | 6601万 | 19.45 | 20.32 | 416.67 | 117 | 联建光电 | 2023-09-26 二 | 3.76 | 3.76 | 3.82 | 3.84 | 3.74 | 1.60% | 2.97% | 155903 | 5918万 | 20.08 | 20.98 | 430.18 | 118 | 联建光电 | 2023-09-25 一 | 3.78 | 3.80 | 3.76 | 3.83 | 3.73 | -1.05% | 2.67% | 140132 | 5280万 | 19.76 | 20.65 | 423.43 | 119 | 联建光电 | 2023-09-22 五 | 3.73 | 3.75 | 3.80 | 3.81 | 3.67 | 1.33% | 3.49% | 183401 | 6891万 | 19.97 | 20.87 | 427.93 | 120 | 联建光电 | 2023-09-21 四 | 3.69 | 3.68 | 3.75 | 3.77 | 3.67 | 1.90% | 2.82% | 148468 | 5540万 | 19.71 | 20.59 | 422.3 | 121 | 联建光电 | 2023-09-20 三 | 3.71 | 3.69 | 3.68 | 3.76 | 3.68 | -0.27% | 1.90% | 99927 | 3719万 | 19.34 | 20.21 | 414.42 | 122 | 联建光电 | 2023-09-19 二 | 3.75 | 3.76 | 3.69 | 3.77 | 3.68 | -1.86% | 2.07% | 108566 | 4021万 | 19.4 | 20.26 | 415.54 | 123 | 联建光电 | 2023-09-18 一 | 3.75 | 3.73 | 3.76 | 3.79 | 3.68 | 0.80% | 2.56% | 134703 | 5051万 | 19.76 | 20.65 | 423.43 | 124 | 联建光电 | 2023-09-15 五 | 3.74 | 3.72 | 3.73 | 3.77 | 3.70 | 0.27% | 2.23% | 117198 | 4376万 | 19.61 | 20.48 | 420.05 | 125 | 联建光电 | 2023-09-14 四 | 3.77 | 3.77 | 3.72 | 3.78 | 3.66 | -1.33% | 3.15% | 165507 | 6146万 | 19.55 | 20.43 | 418.92 | 126 | 联建光电 | 2023-09-13 三 | 3.78 | 3.79 | 3.77 | 3.82 | 3.72 | -0.53% | 2.92% | 153481 | 5781万 | 19.82 | 20.7 | 424.55 | 127 | 联建光电 | 2023-09-12 二 | 3.83 | 3.84 | 3.79 | 3.84 | 3.76 | -1.30% | 3.42% | 179697 | 6809万 | 19.92 | 20.81 | 426.8 | 128 | 联建光电 | 2023-09-11 一 | 3.95 | 3.84 | 3.84 | 4.00 | 3.82 | 0.00% | 5.23% | 275150 | 10644万 | 20.19 | 21.09 | 432.43 | 129 | 联建光电 | 2023-09-08 五 | 3.80 | 3.77 | 3.84 | 3.93 | 3.77 | 1.86% | 5.35% | 281401 | 10840万 | 20.19 | 21.09 | 432.43 | 130 | 联建光电 | 2023-09-07 四 | 3.81 | 3.85 | 3.77 | 3.85 | 3.76 | -2.08% | 5.07% | 266574 | 10102万 | 19.82 | 20.7 | 424.55 | 131 | 联建光电 | 2023-09-06 三 | 3.98 | 4.05 | 3.85 | 3.98 | 3.80 | -4.94% | 7.74% | 407075 | 15731万 | 20.24 | 21.14 | 433.56 | 132 | 联建光电 | 2023-09-05 二 | 3.87 | 3.87 | 4.05 | 4.14 | 3.83 | 4.65% | 8.77% | 460744 | 18464万 | 21.29 | 22.24 | 456.08 | 133 | 联建光电 | 2023-09-04 一 | 3.77 | 3.76 | 3.87 | 3.90 | 3.75 | 2.93% | 5.90% | 309906 | 11834万 | 20.34 | 21.25 | 435.81 | 134 | 联建光电 | 2023-09-01 五 | 3.69 | 3.70 | 3.76 | 3.80 | 3.63 | 1.62% | 6.52% | 342751 | 12703万 | 19.76 | 20.65 | 423.43 | 135 | 联建光电 | 2023-08-31 四 | 3.61 | 3.61 | 3.70 | 3.78 | 3.59 | 2.49% | 8.10% | 425631 | 15734万 | 19.45 | 20.32 | 416.67 | 136 | 联建光电 | 2023-08-30 三 | 3.52 | 3.50 | 3.61 | 3.68 | 3.50 | 3.14% | 9.60% | 504433 | 18192万 | 18.98 | 19.82 | 406.53 | 137 | 联建光电 | 2023-08-29 二 | 3.28 | 3.17 | 3.50 | 3.70 | 3.28 | 10.41% | 11.15% | 586152 | 20673万 | 18.4 | 19.22 | 394.15 | 138 | 联建光电 | 2023-08-28 一 | 3.27 | 3.11 | 3.17 | 3.30 | 3.16 | 1.93% | 3.35% | 175842 | 5683万 | 16.66 | 17.41 | -26.6 | 139 | 联建光电 | 2023-08-25 五 | 3.17 | 3.18 | 3.11 | 3.21 | 3.10 | -2.20% | 2.06% | 108115 | 3405万 | 16.35 | 17.08 | -26.1 | 140 | 联建光电 | 2023-08-23 三 | 3.30 | 3.30 | 3.22 | 3.31 | 3.21 | -2.42% | 1.42% | 74748 | 2431万 | 16.93 | 17.68 | -27.02 | 141 | 联建光电 | 2023-08-22 二 | 3.32 | 3.28 | 3.30 | 3.35 | 3.20 | 0.61% | 1.91% | 100398 | 3279万 | 17.35 | 18.12 | -27.7 |
|
行情刷新 | 流通股东
|