| 股票名称 | 代码 300323 | 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 | 华灿光电 | 2024-03-29 五 | 4.82 | 4.78 | 4.87 | 4.87 | 4.69 | 1.88% | 1.75% | 129110 | 6182万 | 36 | 78.73 | -11.68 | 2 | 华灿光电 | 2024-03-28 四 | 4.59 | 4.57 | 4.78 | 4.85 | 4.56 | 4.60% | 2.22% | 164392 | 7785万 | 35.33 | 77.28 | -11.46 | 3 | 华灿光电 | 2024-03-27 三 | 4.87 | 4.86 | 4.57 | 4.87 | 4.56 | -5.97% | 2.15% | 158817 | 7470万 | 33.78 | 73.88 | -10.96 | 4 | 华灿光电 | 2024-03-26 二 | 4.95 | 4.96 | 4.86 | 5.02 | 4.78 | -2.02% | 1.89% | 139705 | 6821万 | 35.92 | 78.57 | -11.65 | 5 | 华灿光电 | 2024-03-25 一 | 5.19 | 5.25 | 4.96 | 5.24 | 4.93 | -5.52% | 2.38% | 175568 | 8921万 | 36.66 | 80.19 | -11.89 | 6 | 华灿光电 | 2024-03-22 五 | 5.30 | 5.37 | 5.25 | 5.39 | 5.22 | -2.23% | 1.57% | 116369 | 6155万 | 38.81 | 84.88 | -12.59 | 7 | 华灿光电 | 2024-03-21 四 | 5.40 | 5.38 | 5.37 | 5.46 | 5.31 | -0.19% | 1.44% | 106348 | 5725万 | 39.69 | 86.82 | -12.88 | 8 | 华灿光电 | 2024-03-20 三 | 5.31 | 5.35 | 5.38 | 5.39 | 5.30 | 0.56% | 1.38% | 101641 | 5440万 | 39.77 | 86.98 | -12.9 | 9 | 华灿光电 | 2024-03-19 二 | 5.33 | 5.36 | 5.35 | 5.40 | 5.32 | -0.19% | 1.47% | 108439 | 5817万 | 39.55 | 86.49 | -12.83 | 10 | 华灿光电 | 2024-03-18 一 | 5.28 | 5.25 | 5.36 | 5.36 | 5.23 | 2.10% | 1.76% | 129933 | 6893万 | 39.62 | 86.66 | -12.85 | 11 | 华灿光电 | 2024-03-15 五 | 5.12 | 5.16 | 5.25 | 5.25 | 5.09 | 1.74% | 1.46% | 107940 | 5570万 | 38.81 | 84.88 | -12.59 | 12 | 华灿光电 | 2024-03-14 四 | 5.25 | 5.28 | 5.16 | 5.27 | 5.08 | -2.27% | 1.69% | 125016 | 6481万 | 38.14 | 83.42 | -12.37 | 13 | 华灿光电 | 2024-03-08 五 | 5.06 | 5.05 | 5.13 | 5.15 | 5.00 | 1.58% | 1.36% | 100533 | 5102万 | 37.92 | 82.94 | -12.3 | 14 | 华灿光电 | 2024-03-07 四 | 5.23 | 5.20 | 5.05 | 5.28 | 5.05 | -2.88% | 1.92% | 142155 | 7302万 | 37.33 | 81.64 | -12.11 | 15 | 华灿光电 | 2024-03-06 三 | 5.21 | 5.26 | 5.20 | 5.27 | 5.07 | -1.14% | 2.69% | 198700 | 10280万 | 38.44 | 84.07 | -12.47 | 16 | 华灿光电 | 2024-03-05 二 | 5.34 | 5.40 | 5.26 | 5.42 | 5.20 | -2.59% | 2.00% | 147939 | 7837万 | 38.88 | 85.04 | -12.61 | 17 | 华灿光电 | 2024-03-04 一 | 5.51 | 5.56 | 5.40 | 5.65 | 5.32 | -2.88% | 2.41% | 178170 | 9642万 | 39.92 | 87.3 | -12.95 | 18 | 华灿光电 | 2024-03-01 五 | 5.47 | 5.47 | 5.56 | 5.60 | 5.43 | 1.65% | 1.97% | 145350 | 8035万 | 41.1 | 89.89 | -13.33 | 19 | 华灿光电 | 2024-02-29 四 | 5.35 | 5.30 | 5.47 | 5.51 | 5.30 | 3.21% | 1.81% | 133434 | 7217万 | 40.43 | 88.43 | -13.11 | 20 | 华灿光电 | 2024-02-28 三 | 5.68 | 5.66 | 5.30 | 5.74 | 5.28 | -6.36% | 2.43% | 179428 | 9939万 | 39.18 | 85.69 | -12.71 | 21 | 华灿光电 | 2024-02-27 二 | 5.52 | 5.47 | 5.66 | 5.67 | 5.39 | 3.47% | 1.66% | 122975 | 6816万 | 41.84 | 91.51 | -13.57 | 22 | 华灿光电 | 2024-02-26 一 | 5.46 | 5.45 | 5.47 | 5.57 | 5.34 | 0.37% | 1.60% | 118000 | 6450万 | 40.43 | 88.43 | -13.11 | 23 | 华灿光电 | 2024-02-23 五 | 5.34 | 5.29 | 5.45 | 5.47 | 5.24 | 3.02% | 1.80% | 132920 | 7124万 | 40.29 | 88.11 | -13.07 | 24 | 华灿光电 | 2024-02-22 四 | 5.17 | 5.12 | 5.29 | 5.29 | 5.11 | 3.32% | 1.69% | 124972 | 6534万 | 39.1 | 85.52 | -12.68 | 25 | 华灿光电 | 2024-02-21 三 | 5.14 | 5.12 | 5.12 | 5.27 | 5.08 | 0.00% | 1.96% | 144702 | 7496万 | 37.85 | 82.77 | -12.28 | 26 | 华灿光电 | 2024-02-20 二 | 4.91 | 5.06 | 5.12 | 5.12 | 4.91 | 1.19% | 1.66% | 122965 | 6184万 | 37.85 | 82.77 | -12.28 | 27 | 华灿光电 | 2024-02-19 一 | 5.06 | 4.97 | 5.06 | 5.17 | 4.95 | 1.81% | 2.70% | 199947 | 10087万 | 37.4 | 81.8 | -12.13 | 28 | 华灿光电 | 2024-02-08 四 | 4.67 | 4.67 | 4.97 | 5.10 | 4.67 | 6.42% | 3.17% | 234356 | 11605万 | 36.74 | 80.35 | -11.92 | 29 | 华灿光电 | 2024-02-07 三 | 4.40 | 4.40 | 4.67 | 4.80 | 4.40 | 6.14% | 3.51% | 259775 | 12062万 | 34.52 | 75.5 | -11.2 | 30 | 华灿光电 | 2024-02-06 二 | 4.05 | 4.03 | 4.40 | 4.48 | 3.95 | 9.18% | 3.60% | 266385 | 11134万 | 32.52 | 71.13 | -10.55 | 31 | 华灿光电 | 2024-02-05 一 | 4.65 | 4.63 | 4.03 | 4.65 | 3.86 | -12.96% | 3.91% | 288790 | 11924万 | 29.79 | 65.15 | -9.66 | 32 | 华灿光电 | 2024-02-02 五 | 5.02 | 4.97 | 4.63 | 5.08 | 4.43 | -6.84% | 2.43% | 179380 | 8506万 | 34.22 | 74.85 | -11.1 | 33 | 华灿光电 | 2024-02-01 四 | 4.96 | 5.02 | 4.97 | 5.07 | 4.85 | -1.00% | 1.39% | 102480 | 5084万 | 36.74 | 80.35 | -11.92 | 34 | 华灿光电 | 2024-01-31 三 | 5.31 | 5.33 | 5.02 | 5.38 | 4.99 | -5.82% | 1.69% | 124607 | 6419万 | 37.11 | 81.16 | -12.04 | 35 | 华灿光电 | 2024-01-30 二 | 5.52 | 5.57 | 5.33 | 5.59 | 5.30 | -4.31% | 1.08% | 80159 | 4378万 | 39.4 | 86.17 | -12.78 | 36 | 华灿光电 | 2024-01-29 一 | 5.76 | 5.75 | 5.57 | 5.82 | 5.54 | -3.13% | 1.00% | 73622 | 4140万 | 41.17 | 90.05 | -13.35 | 37 | 华灿光电 | 2024-01-26 五 | 5.83 | 5.83 | 5.75 | 5.87 | 5.73 | -1.37% | 0.96% | 71054 | 4122万 | 42.5 | 92.96 | -13.79 | 38 | 华灿光电 | 2024-01-25 四 | 5.64 | 5.65 | 5.83 | 5.85 | 5.61 | 3.19% | 1.16% | 85630 | 4925万 | 43.09 | 94.25 | -13.98 | 39 | 华灿光电 | 2024-01-24 三 | 5.57 | 5.52 | 5.65 | 5.65 | 5.36 | 2.36% | 1.41% | 104468 | 5757万 | 41.76 | 91.34 | -13.55 | 40 | 华灿光电 | 2024-01-23 二 | 5.60 | 5.58 | 5.52 | 5.66 | 5.36 | -1.08% | 1.63% | 120402 | 6624万 | 40.8 | 89.24 | -13.23 | 41 | 华灿光电 | 2024-01-22 一 | 5.95 | 5.99 | 5.58 | 6.02 | 5.56 | -6.84% | 1.29% | 95649 | 5528万 | 41.25 | 90.21 | -13.38 | 42 | 华灿光电 | 2024-01-19 五 | 6.10 | 6.11 | 5.99 | 6.14 | 5.96 | -1.96% | 0.94% | 69627 | 4202万 | 44.28 | 96.84 | -14.36 | 43 | 华灿光电 | 2024-01-18 四 | 6.19 | 6.15 | 6.11 | 6.22 | 5.92 | -0.65% | 1.52% | 112487 | 6781万 | 45.16 | 98.78 | -14.65 | 44 | 华灿光电 | 2024-01-17 三 | 6.36 | 6.36 | 6.15 | 6.39 | 6.14 | -3.30% | 1.03% | 76331 | 4772万 | 45.46 | 99.43 | -14.75 | 45 | 华灿光电 | 2024-01-16 二 | 6.38 | 6.38 | 6.36 | 6.42 | 6.27 | -0.31% | 0.85% | 62535 | 3959万 | 47.01 | 102.82 | -15.25 | 46 | 华灿光电 | 2024-01-15 一 | 6.34 | 6.34 | 6.38 | 6.45 | 6.27 | 0.63% | 0.96% | 71126 | 4534万 | 47.16 | 103.15 | -15.3 | 47 | 华灿光电 | 2024-01-12 五 | 6.38 | 6.39 | 6.34 | 6.43 | 6.31 | -0.78% | 0.91% | 67259 | 4283万 | 46.86 | 102.5 | -15.2 | 48 | 华灿光电 | 2024-01-11 四 | 6.26 | 6.24 | 6.39 | 6.40 | 6.22 | 2.40% | 1.13% | 83528 | 5297万 | 47.23 | 103.31 | -15.32 | 49 | 华灿光电 | 2024-01-10 三 | 6.39 | 6.40 | 6.24 | 6.42 | 6.17 | -2.50% | 1.57% | 115903 | 7255万 | 46.12 | 100.88 | -14.96 | 50 | 华灿光电 | 2024-01-09 二 | 6.38 | 6.37 | 6.40 | 6.48 | 6.32 | 0.47% | 1.59% | 117863 | 7541万 | 47.31 | 103.47 | -15.34 | 51 | 华灿光电 | 2024-01-08 一 | 6.58 | 6.60 | 6.37 | 6.62 | 6.36 | -3.48% | 2.12% | 156932 | 10093万 | 47.09 | 102.98 | -15.27 | 52 | 华灿光电 | 2024-01-05 五 | 6.78 | 6.80 | 6.60 | 6.86 | 6.56 | -2.94% | 2.26% | 166925 | 11155万 | 48.79 | 106.7 | -15.82 | 53 | 华灿光电 | 2024-01-04 四 | 6.92 | 6.95 | 6.80 | 6.93 | 6.74 | -2.16% | 1.99% | 147136 | 10012万 | 50.26 | 109.94 | -16.3 | 54 | 华灿光电 | 2024-01-03 三 | 7.14 | 7.14 | 6.95 | 7.17 | 6.84 | -2.66% | 3.37% | 248800 | 17249万 | 51.37 | 112.36 | -16.66 | 55 | 华灿光电 | 2024-01-02 二 | 7.39 | 7.32 | 7.14 | 7.49 | 7.11 | -2.46% | 5.35% | 395144 | 28580万 | 52.78 | 115.43 | -17.12 | 56 | 华灿光电 | 2023-12-29 五 | 6.57 | 6.58 | 7.32 | 7.54 | 6.53 | 11.25% | 8.45% | 624741 | 45003万 | 54.11 | 118.34 | -17.55 | 57 | 华灿光电 | 2023-12-28 四 | 6.45 | 6.46 | 6.58 | 6.60 | 6.40 | 1.86% | 0.91% | 67157 | 4385万 | 48.64 | 106.38 | -15.78 | 58 | 华灿光电 | 2023-12-27 三 | 6.35 | 6.38 | 6.46 | 6.47 | 6.35 | 1.25% | 0.85% | 62852 | 4041万 | 47.75 | 104.44 | -15.49 | 59 | 华灿光电 | 2023-12-26 二 | 6.44 | 6.46 | 6.38 | 6.46 | 6.34 | -1.24% | 0.91% | 67014 | 4279万 | 47.16 | 103.15 | -15.3 | 60 | 华灿光电 | 2023-12-25 一 | 6.47 | 6.41 | 6.46 | 6.51 | 6.38 | 0.78% | 0.89% | 65767 | 4251万 | 47.75 | 104.44 | -15.49 | 61 | 华灿光电 | 2023-12-22 五 | 6.51 | 6.50 | 6.41 | 6.61 | 6.40 | -1.38% | 1.00% | 74172 | 4806万 | 47.38 | 103.63 | -15.37 | 62 | 华灿光电 | 2023-12-21 四 | 6.37 | 6.46 | 6.50 | 6.52 | 6.33 | 0.62% | 0.86% | 63347 | 4069万 | 48.05 | 105.09 | -15.58 | 63 | 华灿光电 | 2023-12-20 三 | 6.51 | 6.51 | 6.46 | 6.55 | 6.43 | -0.77% | 0.75% | 55470 | 3603万 | 47.75 | 104.44 | -15.49 | 64 | 华灿光电 | 2023-12-19 二 | 6.43 | 6.39 | 6.51 | 6.54 | 6.36 | 1.88% | 0.80% | 59404 | 3841万 | 48.12 | 105.25 | -15.61 | 65 | 华灿光电 | 2023-12-18 一 | 6.50 | 6.51 | 6.39 | 6.50 | 6.37 | -1.84% | 0.84% | 62453 | 4006万 | 47.23 | 103.31 | -15.32 | 66 | 华灿光电 | 2023-12-15 五 | 6.58 | 6.58 | 6.51 | 6.61 | 6.49 | -1.06% | 0.84% | 61769 | 4037万 | 48.12 | 105.25 | -15.61 | 67 | 华灿光电 | 2023-12-14 四 | 6.62 | 6.59 | 6.58 | 6.69 | 6.54 | -0.15% | 0.81% | 59803 | 3963万 | 48.64 | 106.38 | -15.78 | 68 | 华灿光电 | 2023-12-13 三 | 6.68 | 6.66 | 6.59 | 6.70 | 6.58 | -1.05% | 0.82% | 60482 | 4016万 | 48.71 | 106.54 | -15.8 | 69 | 华灿光电 | 2023-12-12 二 | 6.62 | 6.61 | 6.66 | 6.67 | 6.58 | 0.76% | 0.96% | 70762 | 4690万 | 49.23 | 107.67 | -15.97 | 70 | 华灿光电 | 2023-12-11 一 | 6.57 | 6.54 | 6.61 | 6.62 | 6.42 | 1.07% | 1.23% | 91186 | 5949万 | 48.86 | 106.86 | -15.85 | 71 | 华灿光电 | 2023-12-08 五 | 6.55 | 6.56 | 6.54 | 6.69 | 6.53 | -0.30% | 1.06% | 78301 | 5163万 | 48.34 | 105.73 | -15.68 | 72 | 华灿光电 | 2023-12-07 四 | 6.55 | 6.51 | 6.56 | 6.68 | 6.51 | 0.77% | 1.10% | 81677 | 5381万 | 48.49 | 106.06 | -15.73 | 73 | 华灿光电 | 2023-12-06 三 | 6.56 | 6.53 | 6.51 | 6.59 | 6.49 | -0.31% | 0.95% | 69964 | 4568万 | 48.12 | 105.25 | -15.61 | 74 | 华灿光电 | 2023-12-05 二 | 6.76 | 6.77 | 6.53 | 6.80 | 6.53 | -3.55% | 1.19% | 88179 | 5826万 | 48.27 | 105.57 | -15.66 | 75 | 华灿光电 | 2023-12-04 一 | 6.80 | 6.83 | 6.77 | 6.86 | 6.76 | -0.88% | 0.97% | 71679 | 4877万 | 50.04 | 109.45 | -16.23 | 76 | 华灿光电 | 2023-12-01 五 | 6.79 | 6.78 | 6.83 | 6.87 | 6.72 | 0.74% | 0.95% | 70503 | 4789万 | 50.49 | 110.42 | -16.38 | 77 | 华灿光电 | 2023-11-30 四 | 6.90 | 6.91 | 6.78 | 6.92 | 6.74 | -1.88% | 1.32% | 97620 | 6638万 | 50.12 | 109.61 | -16.26 | 78 | 华灿光电 | 2023-11-29 三 | 6.90 | 6.97 | 6.91 | 7.04 | 6.88 | -0.86% | 1.17% | 86578 | 6021万 | 51.08 | 111.71 | -16.57 | 79 | 华灿光电 | 2023-11-28 二 | 6.89 | 6.86 | 6.97 | 7.03 | 6.83 | 1.60% | 1.59% | 117454 | 8179万 | 51.52 | 112.68 | -16.71 | 80 | 华灿光电 | 2023-11-24 五 | 6.91 | 6.91 | 6.80 | 6.92 | 6.76 | -1.59% | 1.41% | 104198 | 7100万 | 50.26 | 109.94 | -16.3 | 81 | 华灿光电 | 2023-11-23 四 | 6.75 | 6.75 | 6.91 | 6.92 | 6.71 | 2.37% | 1.41% | 104442 | 7138万 | 51.08 | 111.71 | -16.57 | 82 | 华灿光电 | 2023-11-22 三 | 6.85 | 6.82 | 6.75 | 6.86 | 6.75 | -1.03% | 0.96% | 71121 | 4829万 | 49.89 | 109.13 | -16.18 | 83 | 华灿光电 | 2023-11-21 二 | 6.90 | 6.90 | 6.82 | 6.93 | 6.80 | -1.16% | 0.99% | 73306 | 5032万 | 50.41 | 110.26 | -16.35 | 84 | 华灿光电 | 2023-11-20 一 | 6.94 | 6.89 | 6.90 | 6.95 | 6.85 | 0.15% | 0.91% | 67073 | 4630万 | 51 | 111.55 | -16.54 | 85 | 华灿光电 | 2023-11-17 五 | 6.86 | 6.88 | 6.89 | 6.95 | 6.85 | 0.15% | 0.77% | 57006 | 3931万 | 50.93 | 111.39 | -16.52 | 86 | 华灿光电 | 2023-11-16 四 | 6.92 | 6.93 | 6.88 | 6.98 | 6.86 | -0.72% | 0.94% | 69792 | 4828万 | 50.86 | 111.23 | -16.5 | 87 | 华灿光电 | 2023-11-15 三 | 7.02 | 6.98 | 6.93 | 7.04 | 6.92 | -0.72% | 0.96% | 71153 | 4956万 | 51.23 | 112.04 | -16.62 | 88 | 华灿光电 | 2023-11-14 二 | 6.93 | 6.91 | 6.98 | 7.02 | 6.87 | 1.01% | 1.71% | 126497 | 8816万 | 51.59 | 112.85 | -16.74 | 89 | 华灿光电 | 2023-11-13 一 | 6.82 | 6.81 | 6.91 | 6.93 | 6.81 | 1.47% | 1.11% | 82167 | 5658万 | 51.08 | 111.71 | -16.57 | 90 | 华灿光电 | 2023-11-10 五 | 6.82 | 6.81 | 6.81 | 6.92 | 6.77 | 0.00% | 1.18% | 87324 | 5972万 | 50.34 | 110.1 | -16.33 | 91 | 华灿光电 | 2023-11-09 四 | 6.92 | 6.89 | 6.81 | 6.94 | 6.79 | -1.16% | 1.21% | 89519 | 6114万 | 50.34 | 110.1 | -16.33 | 92 | 华灿光电 | 2023-11-08 三 | 6.98 | 6.98 | 6.89 | 7.00 | 6.84 | -1.29% | 1.27% | 93596 | 6456万 | 50.93 | 111.39 | -16.52 | 93 | 华灿光电 | 2023-11-07 二 | 6.90 | 6.90 | 6.98 | 7.03 | 6.88 | 1.16% | 1.66% | 122648 | 8556万 | 51.59 | 112.85 | -16.74 | 94 | 华灿光电 | 2023-11-06 一 | 6.80 | 6.78 | 6.90 | 6.98 | 6.78 | 1.77% | 1.55% | 114259 | 7875万 | 51 | 111.55 | -16.54 | 95 | 华灿光电 | 2023-11-03 五 | 6.57 | 6.57 | 6.78 | 6.80 | 6.56 | 3.20% | 1.23% | 90935 | 6118万 | 50.12 | 109.61 | -16.26 | 96 | 华灿光电 | 2023-11-02 四 | 6.65 | 6.67 | 6.57 | 6.73 | 6.55 | -1.50% | 0.87% | 64554 | 4290万 | 48.56 | 106.22 | -15.75 | 97 | 华灿光电 | 2023-11-01 三 | 6.68 | 6.64 | 6.67 | 6.74 | 6.59 | 0.45% | 0.98% | 72699 | 4859万 | 49.3 | 107.83 | -15.99 | 98 | 华灿光电 | 2023-10-31 二 | 6.63 | 6.63 | 6.64 | 6.79 | 6.59 | 0.15% | 1.39% | 102855 | 6856万 | 49.08 | 107.35 | -15.92 | 99 | 华灿光电 | 2023-10-30 一 | 6.37 | 6.49 | 6.63 | 6.65 | 6.36 | 2.16% | 1.29% | 95551 | 6262万 | 49.01 | 107.19 | -15.9 | 100 | 华灿光电 | 2023-10-27 五 | 6.35 | 6.39 | 6.49 | 6.53 | 6.32 | 1.56% | 0.96% | 71204 | 4568万 | 47.97 | 104.92 | -20.09 | 101 | 华灿光电 | 2023-10-26 四 | 6.33 | 6.37 | 6.39 | 6.40 | 6.29 | 0.31% | 0.71% | 52126 | 3310万 | 47.23 | 103.31 | -19.78 | 102 | 华灿光电 | 2023-10-25 三 | 6.34 | 6.32 | 6.37 | 6.42 | 6.31 | 0.79% | 0.82% | 60387 | 3847万 | 47.09 | 102.98 | -19.72 | 103 | 华灿光电 | 2023-10-24 二 | 6.26 | 6.22 | 6.32 | 6.38 | 6.09 | 1.61% | 1.29% | 95517 | 5963万 | 46.72 | 102.18 | -19.56 | 104 | 华灿光电 | 2023-10-23 一 | 6.38 | 6.42 | 6.22 | 6.42 | 6.18 | -3.12% | 1.16% | 85491 | 5380万 | 45.98 | 100.56 | -19.25 | 105 | 华灿光电 | 2023-10-20 五 | 6.55 | 6.58 | 6.42 | 6.65 | 6.40 | -2.43% | 0.95% | 70085 | 4538万 | 47.46 | 103.79 | -19.87 | 106 | 华灿光电 | 2023-10-19 四 | 6.57 | 6.56 | 6.58 | 6.78 | 6.51 | 0.30% | 1.26% | 93374 | 6219万 | 48.64 | 106.38 | -20.37 | 107 | 华灿光电 | 2023-10-18 三 | 6.71 | 6.68 | 6.56 | 6.72 | 6.56 | -1.80% | 0.69% | 51063 | 3377万 | 48.49 | 106.06 | -20.3 | 108 | 华灿光电 | 2023-10-17 二 | 6.73 | 6.70 | 6.68 | 6.76 | 6.64 | -0.30% | 0.82% | 60605 | 4047万 | 49.38 | 108 | -20.68 | 109 | 华灿光电 | 2023-10-16 一 | 6.83 | 6.84 | 6.70 | 6.84 | 6.68 | -2.05% | 0.96% | 70753 | 4752万 | 49.52 | 108.32 | -20.74 | 110 | 华灿光电 | 2023-10-13 五 | 6.73 | 6.76 | 6.84 | 6.87 | 6.68 | 1.18% | 1.23% | 90773 | 6183万 | 50.56 | 110.58 | -21.17 | 111 | 华灿光电 | 2023-10-12 四 | 6.74 | 6.69 | 6.76 | 6.78 | 6.66 | 1.05% | 0.90% | 66632 | 4480万 | 49.97 | 109.29 | -20.92 | 112 | 华灿光电 | 2023-10-11 三 | 6.60 | 6.55 | 6.69 | 6.78 | 6.56 | 2.14% | 1.26% | 92845 | 6201万 | 49.45 | 108.16 | -20.71 | 113 | 华灿光电 | 2023-10-10 二 | 6.49 | 6.49 | 6.55 | 6.59 | 6.47 | 0.92% | 1.12% | 82488 | 5404万 | 48.42 | 105.89 | -20.27 | 114 | 华灿光电 | 2023-10-09 一 | 6.46 | 6.45 | 6.49 | 6.52 | 6.39 | 0.62% | 1.09% | 80605 | 5209万 | 47.97 | 104.92 | -20.09 | 115 | 华灿光电 | 2023-09-28 四 | 6.27 | 6.25 | 6.45 | 6.49 | 6.26 | 3.20% | 1.18% | 87475 | 5595万 | 47.68 | 104.28 | -19.96 | 116 | 华灿光电 | 2023-09-27 三 | 6.34 | 6.32 | 6.25 | 6.38 | 6.24 | -1.11% | 1.10% | 81551 | 5133万 | 46.2 | 101.04 | -19.35 | 117 | 华灿光电 | 2023-09-26 二 | 6.39 | 6.40 | 6.32 | 6.40 | 6.26 | -1.25% | 0.81% | 59562 | 3769万 | 46.72 | 102.18 | -19.56 | 118 | 华灿光电 | 2023-09-25 一 | 6.60 | 6.54 | 6.40 | 6.61 | 6.38 | -2.14% | 1.00% | 73557 | 4738万 | 47.31 | 103.47 | -19.81 | 119 | 华灿光电 | 2023-09-22 五 | 6.43 | 6.42 | 6.54 | 6.59 | 6.38 | 1.87% | 0.86% | 63433 | 4121万 | 48.34 | 105.73 | -20.24 | 120 | 华灿光电 | 2023-09-21 四 | 6.36 | 6.39 | 6.42 | 6.48 | 6.36 | 0.47% | 0.73% | 54233 | 3483万 | 47.46 | 103.79 | -19.87 | 121 | 华灿光电 | 2023-09-20 三 | 6.44 | 6.46 | 6.39 | 6.54 | 6.38 | -1.08% | 0.69% | 51016 | 3289万 | 47.23 | 103.31 | -19.78 | 122 | 华灿光电 | 2023-09-19 二 | 6.56 | 6.56 | 6.46 | 6.56 | 6.43 | -1.52% | 0.63% | 46368 | 3004万 | 47.75 | 104.44 | -20 | 123 | 华灿光电 | 2023-09-18 一 | 6.61 | 6.61 | 6.56 | 6.63 | 6.53 | -0.76% | 0.89% | 65607 | 4307万 | 48.49 | 106.06 | -20.3 | 124 | 华灿光电 | 2023-09-15 五 | 6.68 | 6.67 | 6.61 | 6.70 | 6.56 | -0.90% | 0.95% | 69927 | 4628万 | 48.86 | 106.86 | -20.46 | 125 | 华灿光电 | 2023-09-14 四 | 6.68 | 6.68 | 6.67 | 6.72 | 6.60 | -0.15% | 0.90% | 66704 | 4445万 | 49.3 | 107.83 | -20.65 | 126 | 华灿光电 | 2023-09-13 三 | 6.76 | 6.80 | 6.68 | 6.80 | 6.62 | -1.76% | 0.96% | 71046 | 4752万 | 49.38 | 108 | -20.68 | 127 | 华灿光电 | 2023-09-12 二 | 6.75 | 6.78 | 6.80 | 6.82 | 6.71 | 0.29% | 0.93% | 68432 | 4642万 | 50.26 | 109.94 | -21.05 | 128 | 华灿光电 | 2023-09-11 一 | 6.80 | 6.80 | 6.78 | 6.83 | 6.73 | -0.29% | 0.97% | 71404 | 4845万 | 50.12 | 109.61 | -20.99 | 129 | 华灿光电 | 2023-09-08 五 | 6.68 | 6.71 | 6.80 | 6.85 | 6.67 | 1.34% | 1.15% | 85335 | 5792万 | 50.26 | 109.94 | -21.05 | 130 | 华灿光电 | 2023-09-07 四 | 6.84 | 6.83 | 6.71 | 6.84 | 6.70 | -1.76% | 1.09% | 80582 | 5434万 | 49.6 | 108.48 | -20.77 | 131 | 华灿光电 | 2023-09-06 三 | 6.67 | 6.68 | 6.83 | 6.84 | 6.64 | 2.25% | 1.33% | 97980 | 6616万 | 50.49 | 110.42 | -21.14 | 132 | 华灿光电 | 2023-09-05 二 | 6.66 | 6.67 | 6.68 | 6.79 | 6.60 | 0.15% | 1.24% | 91487 | 6129万 | 49.38 | 108 | -20.68 | 133 | 华灿光电 | 2023-09-04 一 | 6.48 | 6.46 | 6.67 | 6.67 | 6.44 | 3.25% | 1.24% | 91384 | 6010万 | 49.3 | 107.83 | -20.65 | 134 | 华灿光电 | 2023-09-01 五 | 6.42 | 6.42 | 6.46 | 6.47 | 6.39 | 0.62% | 0.62% | 45562 | 2933万 | 47.75 | 104.44 | -20 | 135 | 华灿光电 | 2023-08-31 四 | 6.40 | 6.42 | 6.42 | 6.48 | 6.37 | 0.00% | 0.87% | 64290 | 4123万 | 47.46 | 103.79 | -19.87 | 136 | 华灿光电 | 2023-08-30 三 | 6.33 | 6.30 | 6.42 | 6.53 | 6.33 | 1.90% | 1.34% | 98777 | 6372万 | 47.46 | 103.79 | -19.87 | 137 | 华灿光电 | 2023-08-29 二 | 6.08 | 6.07 | 6.30 | 6.32 | 6.05 | 3.79% | 1.21% | 89646 | 5589万 | 46.57 | 101.85 | -19.5 | 138 | 华灿光电 | 2023-08-28 一 | 6.42 | 6.14 | 6.07 | 6.50 | 6.06 | -1.14% | 1.61% | 119122 | 7468万 | 44.87 | 98.13 | -18.79 | 139 | 华灿光电 | 2023-08-25 五 | 6.28 | 6.29 | 6.14 | 6.29 | 6.11 | -2.38% | 0.91% | 66900 | 4145万 | 45.39 | 99.27 | -19 | 140 | 华灿光电 | 2023-08-23 三 | 6.43 | 6.44 | 6.30 | 6.46 | 6.30 | -2.17% | 0.85% | 62808 | 3988万 | 46.57 | 101.85 | -19.5 | 141 | 华灿光电 | 2023-08-22 二 | 6.48 | 6.43 | 6.44 | 6.52 | 6.31 | 0.16% | 0.92% | 68099 | 4365万 | 47.6 | 104.12 | -19.93 |
|
行情刷新 | 流通股东
|