| 股票名称 | 代码 300277 | 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 | 海联讯 | 2024-05-07 二 | 7.24 | 7.23 | 7.18 | 7.29 | 7.12 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | | 2 | 海联讯 | 2024-05-06 一 | 7.24 | 7.10 | 7.23 | 7.28 | 7.16 | 1.83% | 1.21% | 40552 | 2930万 | 24.18 | 24.22 | 223.51 | | 3 | 海联讯 | 2024-04-30 二 | 7.15 | 7.13 | 7.10 | 7.18 | 7.06 | -0.42% | 1.07% | 35702 | 2540万 | 23.74 | 23.79 | 219.49 | | 4 | 海联讯 | 2024-04-29 一 | 6.95 | 6.96 | 7.13 | 7.15 | 6.95 | 2.44% | 1.23% | 41302 | 2932万 | 23.85 | 23.89 | 220.42 | | 5 | 海联讯 | 2024-04-26 五 | 6.73 | 6.69 | 6.96 | 7.03 | 6.60 | 4.04% | 1.73% | 57748 | 3981万 | 23.28 | 23.32 | 215.16 | | 6 | 海联讯 | 2024-04-25 四 | 6.65 | 6.67 | 6.69 | 6.77 | 6.65 | 0.30% | 1.13% | 37903 | 2541万 | 22.37 | 22.41 | 206.82 | | 7 | 海联讯 | 2024-04-24 三 | 6.44 | 6.44 | 6.67 | 6.68 | 6.44 | 3.57% | 1.11% | 37185 | 2457万 | 22.31 | 22.34 | 197.75 | | 8 | 海联讯 | 2024-04-23 二 | 6.27 | 6.23 | 6.44 | 6.49 | 6.25 | 3.37% | 1.04% | 34824 | 2230万 | 21.54 | 21.57 | 190.93 | | 9 | 海联讯 | 2024-04-22 一 | 6.27 | 6.24 | 6.23 | 6.32 | 6.03 | -0.16% | 0.85% | 28506 | 1772万 | 20.84 | 20.87 | 184.7 | | 10 | 海联讯 | 2024-04-19 五 | 6.34 | 6.34 | 6.24 | 6.40 | 6.21 | -1.58% | 0.77% | 25627 | 1609万 | 20.87 | 20.9 | 185 | | 11 | 海联讯 | 2024-04-18 四 | 6.33 | 6.31 | 6.34 | 6.44 | 6.15 | 0.48% | 1.26% | 42273 | 2672万 | 21.2 | 21.24 | 187.97 | | 12 | 海联讯 | 2024-04-17 三 | 6.00 | 5.73 | 6.31 | 6.34 | 5.96 | 10.12% | 1.75% | 58426 | 3628万 | 21.1 | 21.14 | 187.08 | | 13 | 海联讯 | 2024-04-16 二 | 6.40 | 6.37 | 5.73 | 6.43 | 5.72 | -10.05% | 1.84% | 61683 | 3656万 | 19.16 | 19.2 | 169.88 | | 14 | 海联讯 | 2024-04-15 一 | 6.83 | 6.85 | 6.37 | 6.91 | 6.28 | -7.01% | 1.65% | 55187 | 3578万 | 21.3 | 21.34 | 188.85 | | 15 | 海联讯 | 2024-04-12 五 | 6.89 | 6.87 | 6.85 | 7.03 | 6.82 | -0.29% | 0.81% | 27035 | 1869万 | 22.91 | 22.95 | 203.09 | | 16 | 海联讯 | 2024-04-11 四 | 6.80 | 6.87 | 6.87 | 7.00 | 6.77 | 0.00% | 0.81% | 27041 | 1874万 | 22.98 | 23.01 | 203.68 | | 17 | 海联讯 | 2024-04-10 三 | 7.18 | 7.18 | 6.87 | 7.20 | 6.80 | -4.32% | 1.33% | 44589 | 3095万 | 22.98 | 23.01 | 203.68 | | 18 | 海联讯 | 2024-04-09 二 | 7.03 | 7.02 | 7.18 | 7.19 | 7.02 | 2.28% | 0.91% | 30306 | 2158万 | 24.01 | 24.05 | 212.87 | | 19 | 海联讯 | 2024-04-08 一 | 7.28 | 7.30 | 7.02 | 7.28 | 7.01 | -3.84% | 1.15% | 38323 | 2722万 | 23.48 | 23.52 | 208.13 | | 20 | 海联讯 | 2024-04-03 三 | 7.53 | 7.51 | 7.30 | 7.53 | 7.23 | -2.80% | 1.22% | 40911 | 2994万 | 24.41 | 24.45 | 216.43 | | 21 | 海联讯 | 2024-04-02 二 | 7.58 | 7.53 | 7.51 | 7.60 | 7.40 | -0.27% | 1.20% | 40096 | 3005万 | 25.12 | 25.16 | 222.65 | | 22 | 海联讯 | 2024-04-01 一 | 7.42 | 7.36 | 7.53 | 7.58 | 7.35 | 2.31% | 1.32% | 44160 | 3309万 | 25.18 | 25.23 | 223.25 | | 23 | 海联讯 | 2024-03-29 五 | 7.26 | 7.27 | 7.36 | 7.36 | 7.15 | 1.24% | 1.23% | 41148 | 2990万 | 24.61 | 24.66 | 218.21 | | 24 | 海联讯 | 2024-03-28 四 | 6.95 | 6.94 | 7.27 | 7.34 | 6.95 | 4.76% | 1.71% | 57162 | 4115万 | 24.31 | 24.35 | 215.54 | | 25 | 海联讯 | 2024-03-27 三 | 7.26 | 7.26 | 6.94 | 7.28 | 6.93 | -4.41% | 1.77% | 59305 | 4183万 | 23.21 | 23.25 | 205.75 | | 26 | 海联讯 | 2024-03-26 二 | 7.42 | 7.44 | 7.26 | 7.51 | 7.12 | -2.42% | 2.21% | 73915 | 5389万 | 24.28 | 24.32 | 215.24 | | 27 | 海联讯 | 2024-03-25 一 | 7.63 | 7.71 | 7.44 | 7.77 | 7.41 | -3.50% | 1.80% | 60214 | 4582万 | 24.88 | 24.92 | 220.58 | | 28 | 海联讯 | 2024-03-22 五 | 7.87 | 7.88 | 7.71 | 7.90 | 7.62 | -2.16% | 2.24% | 74827 | 5784万 | 25.78 | 25.83 | 228.58 | | 29 | 海联讯 | 2024-03-21 四 | 7.79 | 7.79 | 7.88 | 7.89 | 7.67 | 1.16% | 2.35% | 78585 | 6138万 | 26.35 | 26.4 | 233.62 | | 30 | 海联讯 | 2024-03-20 三 | 7.68 | 7.69 | 7.79 | 7.81 | 7.65 | 1.30% | 2.04% | 68088 | 5265万 | 26.05 | 26.1 | 230.95 | | 31 | 海联讯 | 2024-03-19 二 | 7.60 | 7.63 | 7.69 | 7.88 | 7.55 | 0.79% | 2.57% | 86047 | 6646万 | 25.72 | 25.76 | 227.99 | | 32 | 海联讯 | 2024-03-18 一 | 7.40 | 7.39 | 7.63 | 7.65 | 7.36 | 3.25% | 2.94% | 98301 | 7394万 | 25.52 | 25.56 | 226.21 | | 33 | 海联讯 | 2024-03-15 五 | 7.41 | 7.46 | 7.39 | 7.44 | 7.24 | -0.94% | 2.14% | 71627 | 5247万 | 24.71 | 24.76 | 219.1 | | 34 | 海联讯 | 2024-03-14 四 | 7.50 | 7.68 | 7.46 | 7.63 | 7.32 | -2.86% | 3.95% | 132226 | 9832万 | 24.95 | 24.99 | 221.17 | | 35 | 海联讯 | 2024-03-08 五 | 7.17 | 7.12 | 7.13 | 7.18 | 7.00 | 0.14% | 1.52% | 50938 | 3615万 | 23.85 | 23.89 | 211.39 | | 36 | 海联讯 | 2024-03-07 四 | 7.09 | 7.10 | 7.12 | 7.25 | 7.01 | 0.28% | 2.55% | 85140 | 6082万 | 23.81 | 23.85 | 211.09 | | 37 | 海联讯 | 2024-03-06 三 | 6.84 | 6.89 | 7.10 | 7.28 | 6.83 | 3.05% | 3.33% | 111225 | 7896万 | 23.74 | 23.79 | 210.5 | | 38 | 海联讯 | 2024-03-05 二 | 7.08 | 7.08 | 6.89 | 7.08 | 6.85 | -2.68% | 1.93% | 64492 | 4459万 | 23.04 | 23.08 | 204.27 | | 39 | 海联讯 | 2024-03-04 一 | 7.00 | 7.02 | 7.08 | 7.08 | 6.82 | 0.85% | 2.16% | 72197 | 5034万 | 23.68 | 23.72 | 209.9 | | 40 | 海联讯 | 2024-03-01 五 | 6.73 | 6.73 | 7.02 | 7.02 | 6.67 | 4.31% | 2.69% | 89830 | 6169万 | 23.48 | 23.52 | 208.13 | | 41 | 海联讯 | 2024-02-29 四 | 6.40 | 6.50 | 6.73 | 6.75 | 6.32 | 3.54% | 2.92% | 97578 | 6489万 | 22.51 | 22.55 | 199.53 | | 42 | 海联讯 | 2024-02-28 三 | 7.14 | 7.15 | 6.50 | 7.34 | 6.46 | -9.09% | 4.63% | 154780 | 10818万 | 21.74 | 21.77 | 192.71 | | 43 | 海联讯 | 2024-02-27 二 | 6.96 | 7.02 | 7.15 | 7.16 | 6.88 | 1.85% | 3.35% | 112048 | 7897万 | 23.91 | 23.95 | 211.98 | | 44 | 海联讯 | 2024-02-26 一 | 7.20 | 7.18 | 7.02 | 7.35 | 6.85 | -2.23% | 5.37% | 179741 | 12592万 | 23.48 | 23.52 | 208.13 | | 45 | 海联讯 | 2024-02-23 五 | 6.99 | 6.58 | 7.18 | 7.90 | 6.99 | 9.12% | 6.31% | 211000 | 15448万 | 24.01 | 24.05 | 212.87 | | 46 | 海联讯 | 2024-02-22 四 | 6.45 | 6.25 | 6.58 | 6.66 | 6.26 | 5.28% | 2.54% | 84871 | 5506万 | 22.01 | 22.04 | 195.08 | | 47 | 海联讯 | 2024-02-21 三 | 6.09 | 6.14 | 6.25 | 6.47 | 6.06 | 1.79% | 1.93% | 64599 | 4076万 | 20.9 | 20.94 | 185.3 | | 48 | 海联讯 | 2024-02-20 二 | 5.96 | 6.05 | 6.14 | 6.18 | 5.87 | 1.49% | 1.85% | 61718 | 3759万 | 20.53 | 20.57 | 182.04 | | 49 | 海联讯 | 2024-02-19 一 | 5.78 | 5.58 | 6.05 | 6.09 | 5.70 | 8.42% | 3.29% | 109918 | 6519万 | 20.23 | 20.27 | 179.37 | | 50 | 海联讯 | 2024-02-08 四 | 5.19 | 5.09 | 5.58 | 5.59 | 4.95 | 9.63% | 3.27% | 109362 | 5775万 | 18.66 | 18.69 | 165.43 | | 51 | 海联讯 | 2024-02-07 三 | 5.49 | 5.43 | 5.09 | 5.55 | 5.02 | -6.26% | 3.16% | 105591 | 5546万 | 17.02 | 17.05 | 150.91 | | 52 | 海联讯 | 2024-02-06 二 | 5.24 | 5.30 | 5.43 | 5.69 | 4.92 | 2.45% | 3.55% | 118774 | 6235万 | 18.16 | 18.19 | 160.99 | | 53 | 海联讯 | 2024-02-05 一 | 6.09 | 6.18 | 5.30 | 6.09 | 5.10 | -14.24% | 3.61% | 120885 | 6590万 | 17.73 | 17.75 | 157.13 | | 54 | 海联讯 | 2024-02-02 五 | 6.58 | 6.55 | 6.18 | 6.76 | 5.88 | -5.65% | 2.02% | 67475 | 4246万 | 20.67 | 20.7 | 183.22 | | 55 | 海联讯 | 2024-02-01 四 | 6.67 | 6.74 | 6.55 | 6.75 | 6.43 | -2.82% | 1.73% | 57711 | 3806万 | 21.91 | 21.94 | 194.19 | | 56 | 海联讯 | 2024-01-31 三 | 7.21 | 7.21 | 6.74 | 7.22 | 6.74 | -6.52% | 1.95% | 65058 | 4510万 | 22.54 | 22.58 | 199.82 | | 57 | 海联讯 | 2024-01-30 二 | 7.42 | 7.46 | 7.21 | 7.51 | 7.20 | -3.35% | 1.11% | 37004 | 2725万 | 24.11 | 24.15 | 213.76 | | 58 | 海联讯 | 2024-01-29 一 | 7.90 | 7.82 | 7.46 | 7.92 | 7.44 | -4.60% | 1.51% | 50448 | 3841万 | 24.95 | 24.99 | 221.17 | | 59 | 海联讯 | 2024-01-26 五 | 7.74 | 7.73 | 7.82 | 7.98 | 7.66 | 1.16% | 1.76% | 58795 | 4614万 | 26.15 | 26.2 | 231.84 | | 60 | 海联讯 | 2024-01-25 四 | 7.42 | 7.39 | 7.73 | 7.74 | 7.36 | 4.60% | 1.72% | 57501 | 4372万 | 25.85 | 25.9 | 229.18 | | 61 | 海联讯 | 2024-01-24 三 | 7.22 | 7.17 | 7.39 | 7.42 | 7.00 | 3.07% | 1.64% | 54851 | 3955万 | 24.71 | 24.76 | 219.1 | | 62 | 海联讯 | 2024-01-23 二 | 7.18 | 7.27 | 7.17 | 7.32 | 7.07 | -1.38% | 1.55% | 51895 | 3718万 | 23.98 | 24.02 | 212.57 | | 63 | 海联讯 | 2024-01-22 一 | 7.83 | 7.82 | 7.27 | 7.90 | 7.20 | -7.03% | 1.64% | 54870 | 4125万 | 24.31 | 24.35 | 215.54 | | 64 | 海联讯 | 2024-01-19 五 | 7.93 | 7.93 | 7.82 | 7.97 | 7.79 | -1.39% | 0.99% | 32949 | 2588万 | 26.15 | 26.2 | 231.84 | | 65 | 海联讯 | 2024-01-18 四 | 8.07 | 8.12 | 7.93 | 8.15 | 7.71 | -2.34% | 2.11% | 70430 | 5547万 | 26.52 | 26.57 | 235.11 | | 66 | 海联讯 | 2024-01-17 三 | 8.30 | 8.30 | 8.12 | 8.35 | 8.09 | -2.17% | 1.04% | 34862 | 2864万 | 27.16 | 27.2 | 240.74 | | 67 | 海联讯 | 2024-01-16 二 | 8.38 | 8.39 | 8.30 | 8.42 | 8.17 | -1.07% | 1.29% | 43013 | 3550万 | 27.76 | 27.8 | 246.07 | | 68 | 海联讯 | 2024-01-15 一 | 8.40 | 8.45 | 8.39 | 8.49 | 8.32 | -0.71% | 1.03% | 34589 | 2895万 | 28.06 | 28.11 | 248.74 | | 69 | 海联讯 | 2024-01-12 五 | 8.63 | 8.52 | 8.45 | 8.64 | 8.44 | -0.82% | 1.51% | 50421 | 4288万 | 28.26 | 28.31 | 250.52 | | 70 | 海联讯 | 2024-01-11 四 | 8.20 | 8.20 | 8.52 | 8.56 | 8.19 | 3.90% | 1.96% | 65574 | 5534万 | 28.49 | 28.54 | 252.6 | | 71 | 海联讯 | 2024-01-10 三 | 8.41 | 8.44 | 8.20 | 8.44 | 8.13 | -2.84% | 1.44% | 48233 | 3974万 | 27.42 | 27.47 | 243.11 | | 72 | 海联讯 | 2024-01-09 二 | 8.38 | 8.36 | 8.44 | 8.60 | 8.30 | 0.96% | 1.51% | 50656 | 4295万 | 28.23 | 28.27 | 250.23 | | 73 | 海联讯 | 2024-01-08 一 | 8.55 | 8.50 | 8.36 | 8.55 | 8.36 | -1.65% | 1.45% | 48623 | 4106万 | 27.96 | 28.01 | 247.85 | | 74 | 海联讯 | 2024-01-05 五 | 8.84 | 8.78 | 8.50 | 8.84 | 8.41 | -3.19% | 2.64% | 88238 | 7563万 | 28.43 | 28.48 | 252 | | 75 | 海联讯 | 2024-01-04 四 | 9.00 | 9.09 | 8.78 | 9.05 | 8.73 | -3.41% | 4.03% | 134780 | 11898万 | 29.36 | 29.41 | 260.31 | | 76 | 海联讯 | 2024-01-03 三 | 8.78 | 8.79 | 9.09 | 9.55 | 8.76 | 3.41% | 6.66% | 222763 | 20412万 | 30.4 | 30.45 | 269.5 | | 77 | 海联讯 | 2024-01-02 二 | 8.66 | 8.65 | 8.79 | 8.96 | 8.60 | 1.62% | 2.08% | 69408 | 6114万 | 29.4 | 29.45 | 260.6 | | 78 | 海联讯 | 2023-12-29 五 | 8.47 | 8.45 | 8.65 | 8.66 | 8.43 | 2.37% | 1.36% | 45427 | 3897万 | 28.93 | 28.98 | 256.45 | | 79 | 海联讯 | 2023-12-28 四 | 8.28 | 8.31 | 8.45 | 8.50 | 8.21 | 1.68% | 1.75% | 58533 | 4917万 | 28.26 | 28.31 | 250.52 | | 80 | 海联讯 | 2023-12-27 三 | 8.35 | 8.28 | 8.31 | 8.37 | 8.26 | 0.36% | 1.04% | 34684 | 2888万 | 27.79 | 27.84 | 246.37 | | 81 | 海联讯 | 2023-12-26 二 | 8.49 | 8.46 | 8.28 | 8.49 | 8.24 | -2.13% | 1.65% | 55196 | 4591万 | 27.69 | 27.74 | 245.48 | | 82 | 海联讯 | 2023-12-25 一 | 8.55 | 8.50 | 8.46 | 8.68 | 8.42 | -0.47% | 1.04% | 34703 | 2952万 | 28.29 | 28.34 | 250.82 | | 83 | 海联讯 | 2023-12-22 五 | 8.79 | 8.82 | 8.50 | 8.81 | 8.50 | -3.63% | 1.86% | 62370 | 5366万 | 28.43 | 28.48 | 252 | | 84 | 海联讯 | 2023-12-21 四 | 8.73 | 8.76 | 8.82 | 8.83 | 8.60 | 0.68% | 1.67% | 55750 | 4867万 | 29.5 | 29.55 | 261.49 | | 85 | 海联讯 | 2023-12-20 三 | 8.98 | 8.90 | 8.76 | 9.01 | 8.76 | -1.57% | 1.23% | 41142 | 3643万 | 29.3 | 29.35 | 259.71 | | 86 | 海联讯 | 2023-12-19 二 | 8.85 | 8.86 | 8.90 | 8.95 | 8.82 | 0.45% | 1.01% | 33734 | 2996万 | 29.76 | 29.82 | 263.86 | | 87 | 海联讯 | 2023-12-18 一 | 8.93 | 8.97 | 8.86 | 9.02 | 8.82 | -1.23% | 1.26% | 42253 | 3759万 | 29.63 | 29.68 | 262.68 | | 88 | 海联讯 | 2023-12-15 五 | 9.06 | 9.07 | 8.97 | 9.14 | 8.87 | -1.10% | 1.69% | 56525 | 5062万 | 30 | 30.05 | 265.94 | | 89 | 海联讯 | 2023-12-14 四 | 9.11 | 9.08 | 9.07 | 9.20 | 9.03 | -0.11% | 1.61% | 53763 | 4898万 | 30.33 | 30.38 | 268.9 | | 90 | 海联讯 | 2023-12-13 三 | 9.21 | 9.21 | 9.08 | 9.24 | 9.07 | -1.41% | 1.37% | 45921 | 4203万 | 30.37 | 30.42 | 269.2 | | 91 | 海联讯 | 2023-12-12 二 | 9.16 | 9.15 | 9.21 | 9.27 | 9.13 | 0.66% | 1.51% | 50363 | 4634万 | 30.8 | 30.85 | 273.05 | | 92 | 海联讯 | 2023-12-11 一 | 8.99 | 9.07 | 9.15 | 9.15 | 8.95 | 0.88% | 1.73% | 57977 | 5264万 | 30.6 | 30.65 | 271.28 | | 93 | 海联讯 | 2023-12-08 五 | 9.26 | 9.24 | 9.07 | 9.30 | 9.06 | -1.84% | 1.86% | 62346 | 5699万 | 30.33 | 30.38 | 268.9 | | 94 | 海联讯 | 2023-12-07 四 | 9.19 | 9.19 | 9.24 | 9.36 | 9.15 | 0.54% | 1.75% | 58627 | 5424万 | 30.9 | 30.95 | 273.94 | | 95 | 海联讯 | 2023-12-06 三 | 9.06 | 9.11 | 9.19 | 9.27 | 9.00 | 0.88% | 2.01% | 67263 | 6147万 | 30.73 | 30.79 | 272.46 | | 96 | 海联讯 | 2023-12-05 二 | 9.37 | 9.38 | 9.11 | 9.37 | 9.10 | -2.88% | 2.41% | 80761 | 7423万 | 30.47 | 30.52 | 270.09 | | 97 | 海联讯 | 2023-12-04 一 | 9.31 | 9.29 | 9.38 | 9.46 | 9.31 | 0.97% | 2.46% | 82288 | 7734万 | 31.37 | 31.42 | 278.09 | | 98 | 海联讯 | 2023-12-01 五 | 9.18 | 9.12 | 9.29 | 9.30 | 9.08 | 1.86% | 2.11% | 70549 | 6495万 | 31.07 | 31.12 | 275.43 | | 99 | 海联讯 | 2023-11-30 四 | 9.26 | 9.29 | 9.12 | 9.29 | 8.98 | -1.83% | 2.72% | 90900 | 8283万 | 30.5 | 30.55 | 270.39 | | 100 | 海联讯 | 2023-11-29 三 | 9.24 | 9.28 | 9.29 | 9.34 | 9.20 | 0.11% | 1.78% | 59534 | 5527万 | 31.07 | 31.12 | 275.43 | | 101 | 海联讯 | 2023-11-28 二 | 9.25 | 9.27 | 9.28 | 9.36 | 9.14 | 0.11% | 1.76% | 58846 | 5448万 | 31.04 | 31.09 | 275.13 | | 102 | 海联讯 | 2023-11-24 五 | 9.60 | 9.56 | 9.30 | 9.60 | 9.26 | -2.72% | 2.98% | 99743 | 9330万 | 31.1 | 31.16 | 275.72 | | 103 | 海联讯 | 2023-11-23 四 | 9.48 | 9.53 | 9.56 | 9.58 | 9.36 | 0.31% | 3.06% | 102254 | 9692万 | 31.97 | 32.03 | 283.43 | | 104 | 海联讯 | 2023-11-22 三 | 9.48 | 9.50 | 9.53 | 9.61 | 9.44 | 0.32% | 4.22% | 141018 | 13460万 | 31.87 | 31.93 | 282.54 | | 105 | 海联讯 | 2023-11-21 二 | 9.81 | 9.78 | 9.50 | 9.84 | 9.45 | -2.86% | 7.15% | 239006 | 22908万 | 31.77 | 31.82 | 281.65 | | 106 | 海联讯 | 2023-11-20 一 | 9.90 | 9.89 | 9.78 | 9.91 | 9.75 | -1.11% | 4.76% | 159141 | 15594万 | 32.71 | 32.76 | 289.95 | | 107 | 海联讯 | 2023-11-17 五 | 9.84 | 9.95 | 9.89 | 10.00 | 9.76 | -0.60% | 5.13% | 171446 | 16883万 | 33.08 | 33.13 | 293.21 | | 108 | 海联讯 | 2023-11-16 四 | 9.75 | 9.90 | 9.95 | 10.11 | 9.71 | 0.51% | 6.99% | 233809 | 23251万 | 33.28 | 33.33 | 294.99 | | 109 | 海联讯 | 2023-11-15 三 | 10.18 | 10.36 | 9.90 | 10.24 | 9.85 | -4.44% | 10.21% | 341377 | 34041万 | 33.11 | 33.16 | 293.51 | | 110 | 海联讯 | 2023-11-14 二 | 9.55 | 9.62 | 10.36 | 10.39 | 9.48 | 7.69% | 15.28% | 511038 | 51098万 | 34.65 | 34.71 | 307.15 | | 111 | 海联讯 | 2023-11-13 一 | 9.51 | 9.62 | 9.62 | 9.91 | 9.43 | 0.00% | 11.02% | 368662 | 35445万 | 32.17 | 32.23 | 285.21 | | 112 | 海联讯 | 2023-11-10 五 | 9.82 | 10.05 | 9.62 | 10.55 | 9.56 | -4.28% | 14.41% | 481866 | 47730万 | 32.17 | 32.23 | 285.21 | | 113 | 海联讯 | 2023-11-09 四 | 10.75 | 10.32 | 10.05 | 11.97 | 9.98 | -2.62% | 24.62% | 823494 | 88829万 | 33.61 | 33.67 | 297.96 | | 114 | 海联讯 | 2023-11-08 三 | 8.62 | 8.60 | 10.32 | 10.32 | 8.56 | 20.00% | 13.33% | 445924 | 44106万 | 34.51 | 34.57 | 305.96 | | 115 | 海联讯 | 2023-11-07 二 | 8.43 | 8.46 | 8.60 | 8.62 | 8.38 | 1.65% | 2.08% | 69568 | 5929万 | 28.76 | 28.81 | 254.97 | | 116 | 海联讯 | 2023-11-06 一 | 8.39 | 8.35 | 8.46 | 8.50 | 8.38 | 1.32% | 1.74% | 58139 | 4903万 | 28.29 | 28.34 | 250.82 | | 117 | 海联讯 | 2023-11-03 五 | 8.36 | 8.29 | 8.35 | 8.45 | 8.27 | 0.72% | 1.56% | 52281 | 4374万 | 27.93 | 27.97 | 247.56 | | 118 | 海联讯 | 2023-11-02 四 | 8.32 | 8.35 | 8.29 | 8.50 | 8.28 | -0.72% | 1.70% | 56859 | 4749万 | 27.72 | 27.77 | 245.78 | | 119 | 海联讯 | 2023-11-01 三 | 8.24 | 8.28 | 8.35 | 8.38 | 8.17 | 0.85% | 1.71% | 57082 | 4748万 | 27.93 | 27.97 | 247.56 | | 120 | 海联讯 | 2023-10-31 二 | 8.29 | 8.29 | 8.28 | 8.34 | 8.20 | -0.12% | 1.49% | 49667 | 4102万 | 27.69 | 27.74 | 245.48 | | 121 | 海联讯 | 2023-10-30 一 | 7.96 | 7.99 | 8.29 | 8.37 | 7.95 | 3.75% | 2.24% | 74747 | 6138万 | 27.72 | 27.77 | 245.78 | | 122 | 海联讯 | 2023-10-27 五 | 8.13 | 8.16 | 7.99 | 8.16 | 7.92 | -2.08% | 2.16% | 72231 | 5782万 | 26.72 | 26.77 | 236.88 | | 123 | 海联讯 | 2023-10-26 四 | 8.21 | 8.20 | 8.16 | 8.28 | 8.09 | -0.49% | 1.47% | 49272 | 4023万 | 27.29 | 27.34 | 241.92 | | 124 | 海联讯 | 2023-10-25 三 | 8.00 | 7.99 | 8.20 | 8.29 | 7.95 | 2.63% | 1.90% | 63567 | 5200万 | 27.42 | 27.47 | 243.11 | | 125 | 海联讯 | 2023-10-24 二 | 7.79 | 7.72 | 7.99 | 8.00 | 7.59 | 3.50% | 1.63% | 54454 | 4270万 | 26.72 | 26.77 | 236.88 | | 126 | 海联讯 | 2023-10-23 一 | 8.00 | 8.04 | 7.72 | 8.01 | 7.68 | -3.98% | 1.72% | 57530 | 4496万 | 25.82 | 25.86 | 208.03 | | 127 | 海联讯 | 2023-10-20 五 | 8.32 | 8.28 | 8.04 | 8.40 | 8.01 | -2.90% | 2.28% | 76361 | 6214万 | 26.89 | 26.93 | 216.65 | | 128 | 海联讯 | 2023-10-19 四 | 8.24 | 8.24 | 8.28 | 8.53 | 8.21 | 0.49% | 2.14% | 71682 | 6006万 | 27.69 | 27.74 | 223.12 | | 129 | 海联讯 | 2023-10-18 三 | 8.37 | 8.39 | 8.24 | 8.38 | 8.09 | -1.79% | 1.52% | 50854 | 4183万 | 27.56 | 27.6 | 222.04 | | 130 | 海联讯 | 2023-10-17 二 | 8.20 | 8.24 | 8.39 | 8.42 | 8.14 | 1.82% | 1.93% | 64473 | 5356万 | 28.06 | 28.11 | 226.09 | | 131 | 海联讯 | 2023-10-16 一 | 8.26 | 8.28 | 8.24 | 8.32 | 8.12 | -0.48% | 1.30% | 43601 | 3578万 | 27.56 | 27.6 | 222.04 | | 132 | 海联讯 | 2023-10-13 五 | 8.24 | 8.29 | 8.28 | 8.40 | 8.19 | -0.12% | 1.34% | 44786 | 3711万 | 27.69 | 27.74 | 223.12 | | 133 | 海联讯 | 2023-10-12 四 | 8.39 | 8.38 | 8.29 | 8.44 | 8.26 | -1.07% | 1.35% | 45008 | 3737万 | 27.72 | 27.77 | 223.39 | | 134 | 海联讯 | 2023-10-11 三 | 8.40 | 8.38 | 8.38 | 8.45 | 8.24 | 0.00% | 1.99% | 66511 | 5567万 | 28.03 | 28.07 | 225.82 | | 135 | 海联讯 | 2023-10-10 二 | 8.21 | 8.18 | 8.38 | 8.54 | 8.18 | 2.44% | 3.01% | 100751 | 8457万 | 28.03 | 28.07 | 225.82 | | 136 | 海联讯 | 2023-10-09 一 | 8.09 | 8.12 | 8.18 | 8.21 | 8.04 | 0.74% | 1.45% | 48355 | 3937万 | 27.36 | 27.4 | 220.43 | | 137 | 海联讯 | 2023-09-28 四 | 7.97 | 7.96 | 8.12 | 8.15 | 7.92 | 2.01% | 1.34% | 44825 | 3623万 | 27.16 | 27.2 | 218.81 | | 138 | 海联讯 | 2023-09-27 三 | 7.93 | 7.97 | 7.96 | 8.07 | 7.84 | -0.13% | 1.16% | 38910 | 3104万 | 26.62 | 26.67 | 214.5 | | 139 | 海联讯 | 2023-09-26 二 | 7.94 | 7.94 | 7.97 | 8.03 | 7.88 | 0.38% | 0.82% | 27429 | 2182万 | 26.65 | 26.7 | 214.77 | | 140 | 海联讯 | 2023-09-25 一 | 8.10 | 8.06 | 7.94 | 8.10 | 7.87 | -1.49% | 1.22% | 40924 | 3253万 | 26.55 | 26.6 | 213.96 | | 141 | 海联讯 | 2023-09-22 五 | 7.86 | 7.90 | 8.06 | 8.07 | 7.80 | 2.03% | 1.26% | 42275 | 3365万 | 26.96 | 27 | 217.19 | | 142 | 海联讯 | 2023-09-21 四 | 7.83 | 7.80 | 7.90 | 7.97 | 7.76 | 1.28% | 1.25% | 41790 | 3296万 | 26.42 | 26.46 | 212.88 | | 143 | 海联讯 | 2023-09-20 三 | 7.80 | 7.80 | 7.80 | 7.94 | 7.79 | 0.00% | 1.05% | 35198 | 2768万 | 26.09 | 26.13 | 210.19 | | 144 | 海联讯 | 2023-09-19 二 | 7.98 | 7.97 | 7.80 | 8.00 | 7.79 | -2.13% | 1.22% | 40779 | 3209万 | 26.09 | 26.13 | 210.19 | | 145 | 海联讯 | 2023-09-18 一 | 7.87 | 7.88 | 7.97 | 8.00 | 7.80 | 1.14% | 1.21% | 40459 | 3211万 | 26.65 | 26.7 | 214.77 | | 146 | 海联讯 | 2023-09-15 五 | 7.98 | 7.97 | 7.88 | 8.00 | 7.81 | -1.13% | 1.19% | 39885 | 3143万 | 26.35 | 26.4 | 212.34 | | 147 | 海联讯 | 2023-09-14 四 | 8.07 | 8.04 | 7.97 | 8.08 | 7.91 | -0.87% | 1.39% | 46501 | 3715万 | 26.65 | 26.7 | 214.77 | | 148 | 海联讯 | 2023-09-13 三 | 8.28 | 8.28 | 8.04 | 8.28 | 7.95 | -2.90% | 1.68% | 56148 | 4524万 | 26.89 | 26.93 | 216.65 | | 149 | 海联讯 | 2023-09-12 二 | 8.35 | 8.38 | 8.28 | 8.40 | 8.23 | -1.19% | 1.49% | 49934 | 4136万 | 27.69 | 27.74 | 223.12 | | 150 | 海联讯 | 2023-09-11 一 | 8.44 | 8.42 | 8.38 | 8.49 | 8.34 | -0.48% | 1.50% | 50184 | 4209万 | 28.03 | 28.07 | 225.82 | | 151 | 海联讯 | 2023-09-08 五 | 8.41 | 8.42 | 8.42 | 8.47 | 8.21 | 0.00% | 1.88% | 63036 | 5265万 | 28.16 | 28.21 | 226.89 | | 152 | 海联讯 | 2023-09-07 四 | 8.36 | 8.36 | 8.42 | 8.56 | 8.32 | 0.72% | 2.51% | 83981 | 7080万 | 28.16 | 28.21 | 226.89 | | 153 | 海联讯 | 2023-09-06 三 | 8.17 | 8.21 | 8.36 | 8.44 | 8.10 | 1.83% | 2.11% | 70506 | 5865万 | 27.96 | 28.01 | 225.28 | | 154 | 海联讯 | 2023-09-05 二 | 8.13 | 8.11 | 8.21 | 8.36 | 8.09 | 1.23% | 2.06% | 68819 | 5666万 | 27.46 | 27.5 | 221.23 | | 155 | 海联讯 | 2023-09-04 一 | 8.03 | 8.01 | 8.11 | 8.12 | 7.97 | 1.25% | 1.29% | 43241 | 3477万 | 27.12 | 27.17 | 218.54 | | 156 | 海联讯 | 2023-09-01 五 | 8.12 | 8.08 | 8.01 | 8.15 | 7.96 | -0.87% | 1.03% | 34287 | 2753万 | 26.79 | 26.83 | 215.85 | | 157 | 海联讯 | 2023-08-31 四 | 8.08 | 8.08 | 8.08 | 8.12 | 7.99 | 0.00% | 1.41% | 47247 | 3815万 | 27.02 | 27.07 | 217.73 | | 158 | 海联讯 | 2023-08-30 三 | 8.00 | 7.99 | 8.08 | 8.14 | 7.95 | 1.13% | 2.07% | 69322 | 5579万 | 27.02 | 27.07 | 217.73 | | 159 | 海联讯 | 2023-08-29 二 | 7.65 | 7.60 | 7.99 | 8.01 | 7.52 | 5.13% | 2.14% | 71453 | 5640万 | 26.72 | 26.77 | 215.31 | | 160 | 海联讯 | 2023-08-28 一 | 7.90 | 7.52 | 7.60 | 7.97 | 7.57 | 1.06% | 2.12% | 70783 | 5533万 | 25.42 | 25.46 | 204.8 | | 161 | 海联讯 | 2023-08-25 五 | 7.78 | 7.83 | 7.52 | 7.87 | 7.49 | -3.96% | 1.61% | 53707 | 4112万 | 25.15 | 25.19 | 219.78 | | 162 | 海联讯 | 2023-08-23 三 | 8.10 | 8.06 | 7.90 | 8.11 | 7.89 | -1.99% | 1.15% | 38364 | 3048万 | 26.42 | 26.46 | 230.89 | | 163 | 海联讯 | 2023-08-22 二 | 7.95 | 7.84 | 8.06 | 8.07 | 7.85 | 2.81% | 1.53% | 51075 | 4073万 | 26.96 | 27 | 235.56 |
|
行情刷新 | 流通股东
 |
