| 股票名称 | 代码 300302 | 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 | 同有科技 | 2024-04-19 五 | 10.16 | 10.23 | 9.97 | 10.20 | 9.80 | -2.54% | 3.98% | 145907 | 14562万 | 36.57 | 48.03 | -48.63 | 2 | 同有科技 | 2024-04-18 四 | 10.31 | 10.38 | 10.23 | 10.46 | 10.01 | -1.45% | 4.83% | 177046 | 18135万 | 37.52 | 49.28 | -49.9 | 3 | 同有科技 | 2024-04-17 三 | 9.70 | 9.21 | 10.38 | 10.42 | 9.70 | 12.70% | 6.23% | 228655 | 23276万 | 38.07 | 50 | -50.63 | 4 | 同有科技 | 2024-04-16 二 | 10.19 | 10.26 | 9.21 | 10.26 | 9.19 | -10.23% | 6.44% | 236340 | 22444万 | 33.78 | 44.36 | -44.93 | 5 | 同有科技 | 2024-04-15 一 | 10.92 | 11.15 | 10.26 | 11.19 | 10.00 | -7.98% | 6.99% | 256225 | 26648万 | 37.63 | 49.42 | -50.05 | 6 | 同有科技 | 2024-04-12 五 | 11.22 | 11.21 | 11.15 | 11.49 | 11.14 | -0.54% | 3.78% | 138468 | 15646万 | 40.9 | 53.71 | -54.39 | 7 | 同有科技 | 2024-04-11 四 | 11.00 | 11.25 | 11.21 | 11.55 | 10.90 | -0.36% | 4.18% | 153352 | 17435万 | 41.12 | 54 | -54.68 | 8 | 同有科技 | 2024-04-10 三 | 11.83 | 11.85 | 11.25 | 11.89 | 11.13 | -5.06% | 5.63% | 206664 | 23369万 | 41.26 | 54.19 | -54.88 | 9 | 同有科技 | 2024-04-09 二 | 12.06 | 11.86 | 11.85 | 12.10 | 11.42 | -0.08% | 4.55% | 166918 | 19660万 | 43.46 | 57.08 | -57.8 | 10 | 同有科技 | 2024-04-08 一 | 12.60 | 12.90 | 11.86 | 12.60 | 11.86 | -8.06% | 7.09% | 260042 | 31682万 | 43.5 | 57.13 | -57.85 | 11 | 同有科技 | 2024-04-03 三 | 12.59 | 12.70 | 12.90 | 13.22 | 11.91 | 1.57% | 10.36% | 379861 | 48384万 | 47.31 | 62.14 | -62.93 | 12 | 同有科技 | 2024-04-02 二 | 13.28 | 12.73 | 12.70 | 13.56 | 12.41 | -0.24% | 9.03% | 331179 | 43249万 | 46.58 | 61.18 | -61.95 | 13 | 同有科技 | 2024-04-01 一 | 12.58 | 12.65 | 12.73 | 12.96 | 12.43 | 0.63% | 6.62% | 242814 | 30727万 | 46.69 | 61.32 | -62.1 | 14 | 同有科技 | 2024-03-29 五 | 12.47 | 12.58 | 12.65 | 12.94 | 12.25 | 0.56% | 7.10% | 260506 | 32889万 | 46.4 | 60.94 | -61.71 | 15 | 同有科技 | 2024-03-28 四 | 11.86 | 11.70 | 12.58 | 12.62 | 11.78 | 7.52% | 9.05% | 331754 | 40846万 | 46.14 | 60.6 | -61.37 | 16 | 同有科技 | 2024-03-27 三 | 12.49 | 12.70 | 11.70 | 12.49 | 11.66 | -7.87% | 8.90% | 326399 | 38931万 | 42.91 | 56.36 | -57.07 | 17 | 同有科技 | 2024-03-26 二 | 12.73 | 12.59 | 12.70 | 13.22 | 12.49 | 0.87% | 8.27% | 303437 | 38983万 | 46.58 | 61.18 | -61.95 | 18 | 同有科技 | 2024-03-25 一 | 13.76 | 14.32 | 12.59 | 14.00 | 12.50 | -12.08% | 15.83% | 580660 | 76336万 | 46.18 | 60.65 | -61.41 | 19 | 同有科技 | 2024-03-22 五 | 13.79 | 13.40 | 14.32 | 14.85 | 13.60 | 6.87% | 21.29% | 780863 | 111255万 | 52.52 | 68.98 | -69.85 | 20 | 同有科技 | 2024-03-21 四 | 13.79 | 13.36 | 13.40 | 14.20 | 13.40 | 0.30% | 13.61% | 499184 | 68544万 | 49.15 | 64.55 | -65.37 | 21 | 同有科技 | 2024-03-20 三 | 13.13 | 13.28 | 13.36 | 13.52 | 12.94 | 0.60% | 10.12% | 371352 | 49151万 | 49 | 64.36 | -65.17 | 22 | 同有科技 | 2024-03-19 二 | 13.36 | 13.40 | 13.28 | 13.95 | 13.12 | -0.90% | 12.30% | 450956 | 61128万 | 48.71 | 63.97 | -64.78 | 23 | 同有科技 | 2024-03-18 一 | 13.28 | 13.50 | 13.40 | 13.58 | 13.11 | -0.74% | 12.50% | 458383 | 61207万 | 49.15 | 64.55 | -65.37 | 24 | 同有科技 | 2024-03-15 五 | 13.45 | 13.93 | 13.50 | 13.72 | 13.12 | -3.09% | 14.54% | 533164 | 71405万 | 49.51 | 65.03 | -65.85 | 25 | 同有科技 | 2024-03-14 四 | 13.01 | 13.35 | 13.93 | 14.31 | 12.71 | 4.34% | 22.20% | 814099 | 110180万 | 51.09 | 67.1 | -67.95 | 26 | 同有科技 | 2024-03-08 五 | 10.08 | 9.94 | 11.56 | 11.93 | 9.88 | 16.30% | 20.30% | 744629 | 84781万 | 42.4 | 55.68 | -56.39 | 27 | 同有科技 | 2024-03-07 四 | 10.30 | 10.22 | 9.94 | 10.43 | 9.92 | -2.74% | 3.88% | 142465 | 14445万 | 36.46 | 47.88 | -48.49 | 28 | 同有科技 | 2024-03-06 三 | 10.34 | 10.32 | 10.22 | 10.37 | 10.02 | -0.97% | 3.83% | 140578 | 14339万 | 37.48 | 49.23 | -49.85 | 29 | 同有科技 | 2024-03-05 二 | 10.41 | 10.61 | 10.32 | 10.72 | 10.18 | -2.73% | 5.86% | 214809 | 22456万 | 37.85 | 49.71 | -50.34 | 30 | 同有科技 | 2024-03-04 一 | 10.75 | 10.54 | 10.61 | 10.80 | 10.27 | 0.66% | 6.82% | 250070 | 26417万 | 38.92 | 51.11 | -51.76 | 31 | 同有科技 | 2024-03-01 五 | 10.07 | 10.08 | 10.54 | 10.61 | 10.06 | 4.56% | 6.81% | 249631 | 25970万 | 38.66 | 50.77 | -51.41 | 32 | 同有科技 | 2024-02-29 四 | 9.40 | 9.41 | 10.08 | 10.15 | 9.39 | 7.12% | 6.00% | 219910 | 21784万 | 36.97 | 48.56 | -49.17 | 33 | 同有科技 | 2024-02-28 三 | 10.54 | 10.54 | 9.41 | 10.84 | 9.38 | -10.72% | 9.48% | 347720 | 35401万 | 34.51 | 45.33 | -45.9 | 34 | 同有科技 | 2024-02-27 二 | 10.06 | 10.06 | 10.54 | 10.56 | 9.86 | 4.77% | 6.82% | 250303 | 25773万 | 38.66 | 50.77 | -51.41 | 35 | 同有科技 | 2024-02-26 一 | 9.75 | 9.75 | 10.06 | 10.38 | 9.71 | 3.18% | 8.44% | 309508 | 31133万 | 36.9 | 48.46 | -49.07 | 36 | 同有科技 | 2024-02-23 五 | 9.50 | 9.40 | 9.75 | 9.80 | 9.40 | 3.72% | 7.04% | 258081 | 24871万 | 35.76 | 46.97 | -47.56 | 37 | 同有科技 | 2024-02-22 四 | 8.94 | 9.00 | 9.40 | 9.56 | 8.92 | 4.44% | 6.93% | 254165 | 23628万 | 34.48 | 45.28 | -45.85 | 38 | 同有科技 | 2024-02-21 三 | 8.94 | 9.21 | 9.00 | 9.45 | 8.82 | -2.28% | 7.78% | 285398 | 26009万 | 33.01 | 43.35 | -43.9 | 39 | 同有科技 | 2024-02-20 二 | 8.77 | 8.75 | 9.21 | 9.45 | 8.50 | 5.26% | 7.33% | 268816 | 23979万 | 33.78 | 44.36 | -44.93 | 40 | 同有科技 | 2024-02-19 一 | 8.25 | 8.07 | 8.75 | 8.82 | 8.21 | 8.43% | 7.19% | 263606 | 22439万 | 32.09 | 42.15 | -42.68 | 41 | 同有科技 | 2024-02-08 四 | 7.17 | 7.16 | 8.07 | 8.12 | 6.97 | 12.71% | 6.98% | 255891 | 19473万 | 29.6 | 38.87 | -39.37 | 42 | 同有科技 | 2024-02-07 三 | 7.43 | 7.35 | 7.16 | 7.65 | 7.03 | -2.59% | 6.03% | 221065 | 16171万 | 26.26 | 34.49 | -34.93 | 43 | 同有科技 | 2024-02-06 二 | 7.04 | 7.25 | 7.35 | 7.71 | 6.51 | 1.38% | 6.56% | 240584 | 17042万 | 26.96 | 35.41 | -35.85 | 44 | 同有科技 | 2024-02-05 一 | 8.49 | 8.55 | 7.25 | 8.49 | 7.03 | -15.20% | 6.35% | 233021 | 17520万 | 26.59 | 34.92 | -35.37 | 45 | 同有科技 | 2024-02-02 五 | 9.20 | 9.16 | 8.55 | 9.37 | 8.15 | -6.66% | 4.14% | 151835 | 13244万 | 31.36 | 41.19 | -41.71 | 46 | 同有科技 | 2024-02-01 四 | 9.13 | 9.06 | 9.16 | 9.54 | 8.98 | 1.10% | 3.71% | 136231 | 12556万 | 33.6 | 44.12 | -44.68 | 47 | 同有科技 | 2024-01-31 三 | 9.85 | 9.95 | 9.06 | 9.97 | 9.03 | -8.94% | 4.67% | 171435 | 16214万 | 33.23 | 43.64 | -44.19 | 48 | 同有科技 | 2024-01-30 二 | 10.41 | 10.35 | 9.95 | 10.48 | 9.94 | -3.86% | 2.26% | 82960 | 8445万 | 36.49 | 47.93 | -48.54 | 49 | 同有科技 | 2024-01-29 一 | 10.84 | 10.84 | 10.35 | 10.97 | 10.31 | -4.52% | 2.40% | 88030 | 9249万 | 37.96 | 49.86 | -50.49 | 50 | 同有科技 | 2024-01-26 五 | 10.88 | 10.98 | 10.84 | 11.12 | 10.82 | -1.28% | 2.51% | 92123 | 10105万 | 39.76 | 52.22 | -52.88 | 51 | 同有科技 | 2024-01-25 四 | 10.65 | 10.52 | 10.98 | 11.01 | 10.43 | 4.37% | 3.06% | 112264 | 12136万 | 40.27 | 52.89 | -53.56 | 52 | 同有科技 | 2024-01-24 三 | 10.59 | 10.52 | 10.52 | 10.66 | 10.10 | 0.00% | 2.26% | 82930 | 8606万 | 38.58 | 50.68 | -51.32 | 53 | 同有科技 | 2024-01-23 二 | 10.30 | 10.35 | 10.52 | 10.63 | 10.24 | 1.64% | 2.53% | 92846 | 9738万 | 38.58 | 50.68 | -51.32 | 54 | 同有科技 | 2024-01-22 一 | 11.15 | 11.12 | 10.35 | 11.25 | 10.19 | -6.92% | 2.98% | 109270 | 11702万 | 37.96 | 49.86 | -50.49 | 55 | 同有科技 | 2024-01-19 五 | 11.42 | 11.40 | 11.12 | 11.54 | 11.11 | -2.46% | 1.92% | 70420 | 7944万 | 40.79 | 53.57 | -54.24 | 56 | 同有科技 | 2024-01-18 四 | 11.28 | 11.42 | 11.40 | 11.47 | 11.02 | -0.18% | 2.42% | 88746 | 9947万 | 41.81 | 54.91 | -55.61 | 57 | 同有科技 | 2024-01-17 三 | 11.76 | 11.79 | 11.42 | 11.80 | 11.40 | -3.14% | 1.64% | 59985 | 6949万 | 41.89 | 55.01 | -55.71 | 58 | 同有科技 | 2024-01-16 二 | 11.90 | 11.93 | 11.79 | 11.99 | 11.53 | -1.17% | 2.34% | 85815 | 10043万 | 43.24 | 56.79 | -57.51 | 59 | 同有科技 | 2024-01-15 一 | 11.90 | 11.89 | 11.93 | 12.12 | 11.77 | 0.34% | 1.59% | 58344 | 6987万 | 43.76 | 57.47 | -58.19 | 60 | 同有科技 | 2024-01-12 五 | 12.17 | 12.18 | 11.89 | 12.18 | 11.86 | -2.38% | 2.02% | 74167 | 8885万 | 43.61 | 57.27 | -58 | 61 | 同有科技 | 2024-01-11 四 | 11.82 | 11.81 | 12.18 | 12.23 | 11.82 | 3.13% | 3.32% | 121783 | 14733万 | 44.67 | 58.67 | -59.41 | 62 | 同有科技 | 2024-01-10 三 | 12.21 | 12.21 | 11.81 | 12.28 | 11.68 | -3.28% | 2.87% | 105339 | 12499万 | 43.32 | 56.89 | -57.61 | 63 | 同有科技 | 2024-01-09 二 | 12.35 | 12.26 | 12.21 | 12.53 | 12.07 | -0.41% | 2.22% | 81482 | 10015万 | 44.78 | 58.82 | -59.56 | 64 | 同有科技 | 2024-01-08 一 | 12.53 | 12.56 | 12.26 | 12.65 | 12.26 | -2.39% | 1.90% | 69570 | 8602万 | 44.97 | 59.06 | -59.8 | 65 | 同有科技 | 2024-01-05 五 | 12.86 | 12.83 | 12.56 | 12.92 | 12.45 | -2.10% | 2.11% | 77439 | 9800万 | 46.07 | 60.5 | -61.27 | 66 | 同有科技 | 2024-01-04 四 | 12.89 | 12.94 | 12.83 | 13.09 | 12.68 | -0.85% | 2.19% | 80367 | 10388万 | 47.06 | 61.8 | -62.58 | 67 | 同有科技 | 2024-01-03 三 | 12.88 | 12.87 | 12.94 | 13.07 | 12.69 | 0.54% | 2.33% | 85518 | 11012万 | 47.46 | 62.33 | -63.12 | 68 | 同有科技 | 2024-01-02 二 | 13.54 | 13.54 | 12.87 | 13.58 | 12.83 | -4.95% | 4.19% | 153761 | 20053万 | 47.2 | 62 | -62.78 | 69 | 同有科技 | 2023-12-29 五 | 13.10 | 13.10 | 13.54 | 13.62 | 13.01 | 3.36% | 3.58% | 131287 | 17611万 | 49.66 | 65.22 | -66.05 | 70 | 同有科技 | 2023-12-28 四 | 12.87 | 12.93 | 13.10 | 13.24 | 12.70 | 1.31% | 2.93% | 107382 | 13992万 | 48.05 | 63.1 | -63.9 | 71 | 同有科技 | 2023-12-27 三 | 12.78 | 12.72 | 12.93 | 13.06 | 12.78 | 1.65% | 2.86% | 104955 | 13591万 | 47.42 | 62.28 | -63.07 | 72 | 同有科技 | 2023-12-26 二 | 12.89 | 13.02 | 12.72 | 12.94 | 12.50 | -2.30% | 3.57% | 131067 | 16627万 | 46.65 | 61.27 | -62.05 | 73 | 同有科技 | 2023-12-25 一 | 13.53 | 13.78 | 13.02 | 13.78 | 12.40 | -5.52% | 5.19% | 190450 | 24927万 | 47.75 | 62.72 | -63.51 | 74 | 同有科技 | 2023-12-22 五 | 14.28 | 14.09 | 13.78 | 14.47 | 13.75 | -2.20% | 4.03% | 147702 | 20674万 | 50.54 | 66.38 | -67.22 | 75 | 同有科技 | 2023-12-21 四 | 13.44 | 13.55 | 14.09 | 14.15 | 13.33 | 3.99% | 4.89% | 179377 | 24762万 | 51.68 | 67.87 | -68.73 | 76 | 同有科技 | 2023-12-20 三 | 13.75 | 13.72 | 13.55 | 13.99 | 13.36 | -1.24% | 3.75% | 137445 | 18783万 | 49.7 | 65.27 | -66.1 | 77 | 同有科技 | 2023-12-19 二 | 13.59 | 13.64 | 13.72 | 13.83 | 13.53 | 0.59% | 2.55% | 93483 | 12793万 | 50.32 | 66.09 | -66.93 | 78 | 同有科技 | 2023-12-18 一 | 13.83 | 13.99 | 13.64 | 13.99 | 13.58 | -2.50% | 3.27% | 120112 | 16498万 | 50.03 | 65.7 | -66.54 | 79 | 同有科技 | 2023-12-15 五 | 14.61 | 14.68 | 13.99 | 14.67 | 13.89 | -4.70% | 5.82% | 213550 | 30206万 | 51.31 | 67.39 | -68.24 | 80 | 同有科技 | 2023-12-14 四 | 14.50 | 14.38 | 14.68 | 15.05 | 14.38 | 2.09% | 5.11% | 187515 | 27592万 | 53.84 | 70.71 | -71.61 | 81 | 同有科技 | 2023-12-13 三 | 14.86 | 14.99 | 14.38 | 14.86 | 14.33 | -4.07% | 4.77% | 174882 | 25420万 | 52.74 | 69.27 | -70.15 | 82 | 同有科技 | 2023-12-12 二 | 15.12 | 15.16 | 14.99 | 15.47 | 14.91 | -1.12% | 5.93% | 217411 | 33031万 | 54.98 | 72.21 | -73.12 | 83 | 同有科技 | 2023-12-11 一 | 14.98 | 15.00 | 15.16 | 15.17 | 14.61 | 1.07% | 5.72% | 209934 | 31226万 | 55.6 | 73.03 | -73.95 | 84 | 同有科技 | 2023-12-08 五 | 14.70 | 14.70 | 15.00 | 15.17 | 14.52 | 2.04% | 6.86% | 251639 | 37502万 | 55.02 | 72.26 | -73.17 | 85 | 同有科技 | 2023-12-07 四 | 15.09 | 15.08 | 14.70 | 15.10 | 14.61 | -2.52% | 6.51% | 238784 | 35240万 | 53.92 | 70.81 | -71.71 | 86 | 同有科技 | 2023-12-06 三 | 14.30 | 14.40 | 15.08 | 15.24 | 14.25 | 4.72% | 9.03% | 331150 | 49239万 | 55.31 | 72.64 | -73.56 | 87 | 同有科技 | 2023-12-05 二 | 14.92 | 15.06 | 14.40 | 15.06 | 14.37 | -4.38% | 6.38% | 234085 | 34222万 | 52.82 | 69.37 | -70.24 | 88 | 同有科技 | 2023-12-04 一 | 14.70 | 14.77 | 15.06 | 15.45 | 14.46 | 1.96% | 10.12% | 371202 | 55781万 | 55.24 | 72.54 | -73.46 | 89 | 同有科技 | 2023-12-01 五 | 13.76 | 13.79 | 14.77 | 14.86 | 13.64 | 7.11% | 9.51% | 348768 | 50143万 | 54.17 | 71.15 | -72.05 | 90 | 同有科技 | 2023-11-30 四 | 14.30 | 14.37 | 13.79 | 14.30 | 13.63 | -4.04% | 6.26% | 229753 | 31846万 | 50.58 | 66.43 | -67.27 | 91 | 同有科技 | 2023-11-29 三 | 14.29 | 14.30 | 14.37 | 14.67 | 14.20 | 0.49% | 6.33% | 232143 | 33591万 | 52.71 | 69.22 | -70.1 | 92 | 同有科技 | 2023-11-28 二 | 14.09 | 14.12 | 14.30 | 14.58 | 14.00 | 1.27% | 6.52% | 239241 | 34236万 | 52.45 | 68.88 | -69.76 | 93 | 同有科技 | 2023-11-24 五 | 14.78 | 14.81 | 14.11 | 14.78 | 14.05 | -4.73% | 6.44% | 236328 | 33730万 | 51.75 | 67.97 | -68.83 | 94 | 同有科技 | 2023-11-23 四 | 14.80 | 14.78 | 14.81 | 14.89 | 14.35 | 0.20% | 6.26% | 229683 | 33715万 | 54.32 | 71.34 | -72.24 | 95 | 同有科技 | 2023-11-22 三 | 15.06 | 15.16 | 14.78 | 15.26 | 14.76 | -2.51% | 6.55% | 240141 | 35940万 | 54.21 | 71.2 | -72.1 | 96 | 同有科技 | 2023-11-21 二 | 16.40 | 16.50 | 15.16 | 16.40 | 15.05 | -8.12% | 14.51% | 532283 | 83281万 | 55.6 | 73.03 | -73.95 | 97 | 同有科技 | 2023-11-20 一 | 16.46 | 16.49 | 16.50 | 16.61 | 16.24 | 0.06% | 6.81% | 249801 | 41034万 | 60.52 | 79.48 | -80.49 | 98 | 同有科技 | 2023-11-17 五 | 16.80 | 16.70 | 16.49 | 16.94 | 16.34 | -1.26% | 7.81% | 286474 | 47423万 | 60.48 | 79.43 | -80.44 | 99 | 同有科技 | 2023-11-16 四 | 16.60 | 16.90 | 16.70 | 17.40 | 16.55 | -1.18% | 9.90% | 363224 | 61751万 | 61.25 | 80.44 | -81.46 | 100 | 同有科技 | 2023-11-15 三 | 17.34 | 17.23 | 16.90 | 17.78 | 16.70 | -1.92% | 14.25% | 522681 | 89739万 | 61.99 | 81.41 | -82.44 | 101 | 同有科技 | 2023-11-14 二 | 17.03 | 17.03 | 17.23 | 17.81 | 16.78 | 1.17% | 17.37% | 637033 | 110062万 | 63.2 | 83 | -84.05 | 102 | 同有科技 | 2023-11-13 一 | 16.56 | 16.32 | 17.03 | 17.38 | 16.11 | 4.35% | 15.18% | 556834 | 93824万 | 62.46 | 82.03 | -83.07 | 103 | 同有科技 | 2023-11-10 五 | 16.95 | 16.63 | 16.32 | 17.44 | 16.10 | -1.86% | 16.84% | 617748 | 104091万 | 59.86 | 78.61 | -79.61 | 104 | 同有科技 | 2023-11-09 四 | 16.63 | 16.83 | 16.63 | 16.98 | 16.31 | -1.19% | 10.85% | 397856 | 66147万 | 61 | 80.11 | -81.12 | 105 | 同有科技 | 2023-11-08 三 | 17.00 | 17.06 | 16.83 | 17.28 | 16.54 | -1.35% | 13.96% | 512051 | 86184万 | 61.73 | 81.07 | -82.1 | 106 | 同有科技 | 2023-11-07 二 | 16.56 | 16.41 | 17.06 | 17.18 | 16.20 | 3.96% | 23.46% | 860448 | 144152万 | 62.57 | 82.18 | -83.22 | 107 | 同有科技 | 2023-11-06 一 | 14.35 | 14.33 | 16.41 | 17.20 | 14.35 | 14.52% | 26.46% | 970365 | 154804万 | 60.19 | 79.05 | -80.05 | 108 | 同有科技 | 2023-11-03 五 | 13.99 | 14.01 | 14.33 | 14.58 | 13.88 | 2.28% | 8.76% | 321414 | 45641万 | 52.56 | 69.03 | -69.9 | 109 | 同有科技 | 2023-11-02 四 | 14.59 | 14.68 | 14.01 | 14.79 | 13.96 | -4.56% | 11.90% | 436439 | 62373万 | 51.39 | 67.49 | -68.34 | 110 | 同有科技 | 2023-11-01 三 | 14.53 | 15.14 | 14.68 | 15.59 | 14.51 | -3.04% | 11.83% | 434046 | 64666万 | 53.84 | 70.71 | -71.61 | 111 | 同有科技 | 2023-10-31 二 | 16.50 | 15.40 | 15.14 | 16.98 | 14.91 | -1.69% | 17.29% | 634272 | 100416万 | 55.53 | 72.93 | -73.85 | 112 | 同有科技 | 2023-10-30 一 | 15.10 | 15.17 | 15.40 | 15.91 | 14.94 | 1.52% | 15.26% | 559661 | 86801万 | 56.48 | 74.18 | -75.12 | 113 | 同有科技 | 2023-10-27 五 | 14.68 | 14.76 | 15.17 | 16.07 | 14.68 | 2.78% | 16.75% | 614223 | 94831万 | 55.64 | 73.07 | -74 | 114 | 同有科技 | 2023-10-26 四 | 14.70 | 14.98 | 14.76 | 15.58 | 14.51 | -1.47% | 13.07% | 479399 | 72112万 | 54.14 | 71.1 | -72 | 115 | 同有科技 | 2023-10-25 三 | 14.00 | 13.87 | 14.98 | 15.35 | 13.66 | 8.00% | 13.92% | 510459 | 74186万 | 54.94 | 72.16 | -106.8 | 116 | 同有科技 | 2023-10-24 二 | 13.94 | 13.70 | 13.87 | 14.45 | 13.79 | 1.24% | 10.02% | 367670 | 51789万 | 50.87 | 66.81 | -98.89 | 117 | 同有科技 | 2023-10-23 一 | 14.01 | 14.57 | 13.70 | 14.51 | 13.48 | -5.97% | 14.05% | 515364 | 71365万 | 50.25 | 65.99 | -97.68 | 118 | 同有科技 | 2023-10-20 五 | 15.65 | 16.09 | 14.57 | 16.45 | 14.46 | -9.45% | 21.78% | 798829 | 124230万 | 53.44 | 70.18 | -103.88 | 119 | 同有科技 | 2023-10-19 四 | 15.01 | 15.00 | 16.09 | 16.80 | 15.01 | 7.27% | 24.47% | 897634 | 143170万 | 59.01 | 77.51 | -114.71 | 120 | 同有科技 | 2023-10-18 三 | 14.61 | 14.75 | 15.00 | 15.45 | 14.35 | 1.69% | 16.59% | 608324 | 91271万 | 55.02 | 72.26 | -106.94 | 121 | 同有科技 | 2023-10-17 二 | 14.60 | 14.56 | 14.75 | 15.18 | 14.22 | 1.30% | 13.75% | 504375 | 74063万 | 54.1 | 71.05 | -105.16 | 122 | 同有科技 | 2023-10-16 一 | 15.40 | 15.77 | 14.56 | 15.43 | 14.45 | -7.67% | 17.05% | 625420 | 92972万 | 53.4 | 70.14 | -103.81 | 123 | 同有科技 | 2023-10-13 五 | 14.72 | 15.00 | 15.77 | 15.81 | 14.60 | 5.13% | 21.83% | 800796 | 122895万 | 57.84 | 75.96 | -112.43 | 124 | 同有科技 | 2023-10-12 四 | 15.08 | 14.97 | 15.00 | 15.81 | 14.87 | 0.20% | 20.75% | 760989 | 116787万 | 55.02 | 72.26 | -106.94 | 125 | 同有科技 | 2023-10-11 三 | 14.45 | 14.61 | 14.97 | 15.55 | 14.45 | 2.46% | 20.62% | 756264 | 113881万 | 54.91 | 72.11 | -106.73 | 126 | 同有科技 | 2023-10-10 二 | 13.19 | 12.81 | 14.61 | 15.00 | 13.10 | 14.05% | 20.00% | 733431 | 102378万 | 53.59 | 70.38 | -104.16 | 127 | 同有科技 | 2023-10-09 一 | 11.89 | 11.73 | 12.81 | 13.00 | 11.77 | 9.21% | 10.40% | 381408 | 47705万 | 46.98 | 61.71 | -91.33 | 128 | 同有科技 | 2023-09-28 四 | 11.46 | 11.37 | 11.73 | 11.79 | 11.45 | 3.17% | 3.52% | 129267 | 15061万 | 43.02 | 56.5 | -83.63 | 129 | 同有科技 | 2023-09-27 三 | 11.50 | 11.54 | 11.37 | 11.64 | 11.35 | -1.47% | 3.01% | 110576 | 12691万 | 41.7 | 54.77 | -81.06 | 130 | 同有科技 | 2023-09-26 二 | 11.76 | 11.76 | 11.54 | 11.92 | 11.54 | -1.87% | 3.20% | 117238 | 13696万 | 42.33 | 55.59 | -82.28 | 131 | 同有科技 | 2023-09-25 一 | 12.01 | 12.08 | 11.76 | 12.17 | 11.72 | -2.65% | 3.31% | 121320 | 14408万 | 43.13 | 56.65 | -83.84 | 132 | 同有科技 | 2023-09-22 五 | 11.60 | 11.64 | 12.08 | 12.13 | 11.51 | 3.78% | 4.30% | 157888 | 18809万 | 44.31 | 58.19 | -86.13 | 133 | 同有科技 | 2023-09-21 四 | 11.61 | 11.69 | 11.64 | 11.85 | 11.55 | -0.43% | 2.21% | 81094 | 9455万 | 42.69 | 56.07 | -82.99 | 134 | 同有科技 | 2023-09-20 三 | 11.56 | 11.75 | 11.69 | 11.97 | 11.56 | -0.51% | 2.75% | 100987 | 11912万 | 42.88 | 56.31 | -83.34 | 135 | 同有科技 | 2023-09-19 二 | 12.11 | 12.11 | 11.75 | 12.20 | 11.72 | -2.97% | 4.09% | 150146 | 17832万 | 43.1 | 56.6 | -83.77 | 136 | 同有科技 | 2023-09-18 一 | 12.61 | 12.61 | 12.11 | 12.68 | 12.01 | -3.97% | 4.99% | 182899 | 22509万 | 44.42 | 58.33 | -86.34 | 137 | 同有科技 | 2023-09-15 五 | 12.83 | 12.77 | 12.61 | 13.01 | 12.45 | -1.25% | 4.06% | 148988 | 18930万 | 46.25 | 60.74 | -89.9 | 138 | 同有科技 | 2023-09-14 四 | 13.00 | 13.16 | 12.77 | 13.19 | 12.67 | -2.96% | 4.76% | 174508 | 22432万 | 46.84 | 61.51 | -91.04 | 139 | 同有科技 | 2023-09-13 三 | 13.13 | 13.03 | 13.16 | 13.53 | 13.00 | 1.00% | 6.02% | 220862 | 29256万 | 48.27 | 63.39 | -93.83 | 140 | 同有科技 | 2023-09-12 二 | 13.53 | 13.16 | 13.03 | 13.53 | 13.03 | -0.99% | 4.55% | 166719 | 22010万 | 47.79 | 62.77 | -92.9 | 141 | 同有科技 | 2023-09-11 一 | 13.06 | 13.20 | 13.16 | 13.32 | 13.00 | -0.30% | 5.27% | 193367 | 25448万 | 48.27 | 63.39 | -93.83 | 142 | 同有科技 | 2023-09-08 五 | 13.40 | 13.71 | 13.20 | 13.65 | 13.15 | -3.72% | 9.19% | 337151 | 45126万 | 48.41 | 63.58 | -94.11 | 143 | 同有科技 | 2023-09-07 四 | 13.25 | 13.23 | 13.71 | 14.10 | 13.22 | 3.63% | 13.82% | 506803 | 69121万 | 50.29 | 66.04 | -97.75 | 144 | 同有科技 | 2023-09-06 三 | 13.01 | 13.18 | 13.23 | 13.40 | 12.88 | 0.38% | 7.95% | 291531 | 38267万 | 48.52 | 63.73 | -94.32 | 145 | 同有科技 | 2023-09-05 二 | 13.03 | 13.15 | 13.18 | 13.56 | 12.91 | 0.23% | 9.56% | 350559 | 46490万 | 48.34 | 63.49 | -93.97 | 146 | 同有科技 | 2023-09-04 一 | 12.87 | 13.01 | 13.15 | 13.19 | 12.76 | 1.08% | 7.59% | 278554 | 36193万 | 48.23 | 63.34 | -93.75 | 147 | 同有科技 | 2023-09-01 五 | 12.54 | 12.49 | 13.01 | 13.51 | 12.54 | 4.16% | 9.62% | 352758 | 46261万 | 47.72 | 62.67 | -92.76 | 148 | 同有科技 | 2023-08-31 四 | 12.21 | 12.45 | 12.49 | 12.70 | 12.20 | 0.32% | 4.73% | 173368 | 21699万 | 45.81 | 60.16 | -89.05 | 149 | 同有科技 | 2023-08-30 三 | 12.25 | 12.10 | 12.45 | 12.88 | 12.01 | 2.89% | 7.45% | 273365 | 34062万 | 45.66 | 59.97 | -88.76 | 150 | 同有科技 | 2023-08-29 二 | 11.23 | 11.65 | 12.10 | 12.40 | 10.89 | 3.86% | 8.73% | 320294 | 37514万 | 44.38 | 58.29 | -86.27 | 151 | 同有科技 | 2023-08-28 一 | 12.59 | 11.79 | 11.65 | 12.74 | 11.65 | -1.19% | 5.75% | 211007 | 25553万 | 42.73 | 56.12 | -83.06 | 152 | 同有科技 | 2023-08-25 五 | 12.51 | 12.75 | 11.79 | 12.60 | 11.70 | -7.53% | 7.35% | 269711 | 32535万 | 43.24 | 56.79 | -283.7 | 153 | 同有科技 | 2023-08-23 三 | 12.52 | 12.65 | 12.31 | 12.66 | 12.26 | -2.69% | 3.73% | 136904 | 17005万 | 45.15 | 59.3 | -296.21 | 154 | 同有科技 | 2023-08-22 二 | 12.80 | 12.38 | 12.65 | 12.84 | 12.20 | 2.18% | 5.50% | 201769 | 25230万 | 46.4 | 60.94 | -304.39 |
|
行情刷新 | 流通股东
|