| 股票名称 | 代码 300354 | 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 | 东华测试 | 2024-03-28 四 | 43.47 | 43.54 | 46.90 | 47.88 | 43.10 | 7.72% | 4.63% | 36989 | 17074万 | 37.5 | 64.87 | 43.7 | 2 | 东华测试 | 2024-03-27 三 | 42.73 | 42.72 | 43.54 | 45.13 | 41.72 | 1.92% | 3.06% | 24455 | 10574万 | 34.82 | 60.22 | 40.57 | 3 | 东华测试 | 2024-03-26 二 | 42.60 | 42.45 | 42.72 | 43.50 | 41.70 | 0.64% | 2.37% | 18972 | 8090万 | 34.16 | 59.09 | 39.81 | 4 | 东华测试 | 2024-03-25 一 | 44.06 | 44.70 | 42.45 | 44.68 | 42.42 | -5.03% | 4.05% | 32363 | 14145万 | 33.95 | 58.72 | 39.55 | 5 | 东华测试 | 2024-03-22 五 | 45.55 | 45.84 | 44.70 | 45.69 | 44.46 | -2.49% | 2.68% | 21425 | 9640万 | 35.75 | 61.83 | 41.65 | 6 | 东华测试 | 2024-03-21 四 | 45.12 | 45.85 | 45.84 | 46.49 | 44.42 | -0.02% | 3.90% | 31223 | 14196万 | 36.66 | 63.41 | 42.71 | 7 | 东华测试 | 2024-03-20 三 | 44.94 | 47.30 | 45.85 | 46.24 | 43.66 | -3.07% | 6.19% | 49476 | 22219万 | 36.66 | 63.42 | 42.72 | 8 | 东华测试 | 2024-03-19 二 | 49.76 | 50.05 | 47.30 | 49.78 | 46.25 | -5.49% | 5.95% | 47546 | 22661万 | 37.82 | 65.43 | 44.07 | 9 | 东华测试 | 2024-03-18 一 | 50.89 | 50.35 | 50.05 | 50.89 | 49.15 | -0.60% | 3.21% | 25637 | 12765万 | 40.02 | 69.23 | 46.64 | 10 | 东华测试 | 2024-03-15 五 | 48.69 | 49.52 | 50.35 | 50.80 | 48.10 | 1.68% | 3.06% | 24506 | 12157万 | 40.26 | 69.64 | 46.92 | 11 | 东华测试 | 2024-03-14 四 | 49.44 | 49.43 | 49.52 | 50.62 | 47.07 | 0.18% | 3.96% | 31688 | 15355万 | 39.6 | 68.5 | 46.14 | 12 | 东华测试 | 2024-03-08 五 | 47.70 | 47.80 | 49.31 | 49.61 | 46.95 | 3.16% | 2.50% | 19964 | 9621万 | 39.43 | 68.21 | 45.95 | 13 | 东华测试 | 2024-03-07 四 | 50.58 | 49.99 | 47.80 | 50.92 | 47.19 | -4.38% | 3.00% | 23985 | 11650万 | 38.22 | 66.12 | 44.54 | 14 | 东华测试 | 2024-03-06 三 | 48.57 | 48.79 | 49.99 | 51.66 | 47.70 | 2.46% | 3.46% | 27672 | 13766万 | 39.98 | 69.15 | 46.58 | 15 | 东华测试 | 2024-03-05 二 | 48.30 | 49.43 | 48.79 | 50.20 | 47.40 | -1.29% | 4.33% | 34633 | 16867万 | 39.02 | 67.49 | 45.46 | 16 | 东华测试 | 2024-03-04 一 | 46.99 | 45.58 | 49.43 | 49.47 | 46.00 | 8.45% | 4.91% | 39288 | 18833万 | 39.53 | 68.37 | 46.06 | 17 | 东华测试 | 2024-03-01 五 | 45.69 | 45.63 | 45.58 | 46.46 | 44.75 | -0.11% | 2.47% | 19762 | 8985万 | 36.45 | 63.05 | 42.47 | 18 | 东华测试 | 2024-02-29 四 | 41.36 | 42.52 | 45.63 | 45.88 | 41.36 | 7.31% | 5.00% | 39996 | 17889万 | 36.49 | 63.12 | 42.52 | 19 | 东华测试 | 2024-02-28 三 | 45.94 | 46.53 | 42.52 | 47.80 | 42.23 | -8.62% | 5.16% | 41257 | 18598万 | 34 | 58.81 | 39.62 | 20 | 东华测试 | 2024-02-27 二 | 46.33 | 47.00 | 46.53 | 47.24 | 43.97 | -1.00% | 4.57% | 36531 | 16630万 | 37.21 | 64.36 | 43.36 | 21 | 东华测试 | 2024-02-26 一 | 48.80 | 47.06 | 47.00 | 52.00 | 45.63 | -0.13% | 4.59% | 36665 | 17621万 | 37.58 | 65.01 | 43.79 | 22 | 东华测试 | 2024-02-23 五 | 45.47 | 45.48 | 47.06 | 48.20 | 44.50 | 3.47% | 4.03% | 32192 | 15078万 | 37.63 | 65.09 | 43.85 | 23 | 东华测试 | 2024-02-22 四 | 43.28 | 44.52 | 45.48 | 46.59 | 42.85 | 2.16% | 2.97% | 23789 | 10568万 | 36.37 | 62.91 | 42.38 | 24 | 东华测试 | 2024-02-21 三 | 44.00 | 46.17 | 44.52 | 46.65 | 41.77 | -3.57% | 4.65% | 37212 | 16503万 | 35.6 | 61.58 | 41.48 | 25 | 东华测试 | 2024-02-20 二 | 38.57 | 38.58 | 46.17 | 46.29 | 36.98 | 19.67% | 3.71% | 29663 | 11851万 | 36.92 | 63.86 | 43.02 | 26 | 东华测试 | 2024-02-19 一 | 41.75 | 40.15 | 38.58 | 41.98 | 38.26 | -3.91% | 2.88% | 23002 | 9129万 | 30.85 | 53.36 | 35.95 | 27 | 东华测试 | 2024-02-08 四 | 33.87 | 34.30 | 40.15 | 41.03 | 32.67 | 17.06% | 4.16% | 33257 | 12369万 | 32.11 | 55.54 | 37.41 | 28 | 东华测试 | 2024-02-07 三 | 35.66 | 36.00 | 34.30 | 37.40 | 32.50 | -4.72% | 4.41% | 35258 | 12204万 | 27.43 | 47.44 | 31.96 | 29 | 东华测试 | 2024-02-06 二 | 33.38 | 34.01 | 36.00 | 37.12 | 32.43 | 5.85% | 2.84% | 22706 | 7948万 | 28.79 | 49.8 | 33.54 | 30 | 东华测试 | 2024-02-05 一 | 35.00 | 36.00 | 34.01 | 35.90 | 33.19 | -5.53% | 2.74% | 21906 | 7511万 | 27.2 | 47.04 | 31.69 | 31 | 东华测试 | 2024-02-02 五 | 36.81 | 37.26 | 36.00 | 37.79 | 34.60 | -3.38% | 2.43% | 19412 | 7053万 | 28.79 | 49.8 | 33.54 | 32 | 东华测试 | 2024-02-01 四 | 35.50 | 36.59 | 37.26 | 39.18 | 35.50 | 1.83% | 3.56% | 28469 | 10739万 | 29.8 | 51.54 | 34.72 | 33 | 东华测试 | 2024-01-31 三 | 36.09 | 36.21 | 36.59 | 38.18 | 35.75 | 1.05% | 3.54% | 28301 | 10504万 | 29.26 | 50.61 | 34.09 | 34 | 东华测试 | 2024-01-30 二 | 36.88 | 36.30 | 36.21 | 38.23 | 36.01 | -0.25% | 3.00% | 24002 | 8910万 | 28.96 | 50.09 | 33.74 | 35 | 东华测试 | 2024-01-29 一 | 37.43 | 37.25 | 36.30 | 37.60 | 36.05 | -2.55% | 2.02% | 16131 | 5890万 | 29.03 | 50.21 | 33.82 | 36 | 东华测试 | 2024-01-26 五 | 39.00 | 39.12 | 37.25 | 39.44 | 36.80 | -4.78% | 3.90% | 31175 | 11683万 | 29.79 | 51.52 | 34.71 | 37 | 东华测试 | 2024-01-25 四 | 40.05 | 40.09 | 39.12 | 40.44 | 38.16 | -2.42% | 2.99% | 23886 | 9339万 | 31.28 | 54.11 | 36.45 | 38 | 东华测试 | 2024-01-24 三 | 40.00 | 40.00 | 40.09 | 40.79 | 38.47 | 0.23% | 1.59% | 12748 | 5031万 | 32.06 | 55.45 | 37.36 | 39 | 东华测试 | 2024-01-23 二 | 39.05 | 39.70 | 40.00 | 40.50 | 38.81 | 0.76% | 1.30% | 10357 | 4121万 | 31.99 | 55.33 | 37.27 | 40 | 东华测试 | 2024-01-22 一 | 42.82 | 42.86 | 39.70 | 43.05 | 39.17 | -7.37% | 2.43% | 19435 | 7992万 | 31.75 | 54.91 | 36.99 | 41 | 东华测试 | 2024-01-19 五 | 44.13 | 44.35 | 42.86 | 44.84 | 42.53 | -3.36% | 1.40% | 11175 | 4835万 | 34.27 | 59.28 | 39.94 | 42 | 东华测试 | 2024-01-18 四 | 44.04 | 43.91 | 44.35 | 45.00 | 42.82 | 1.00% | 1.78% | 14218 | 6200万 | 35.47 | 61.35 | 41.33 | 43 | 东华测试 | 2024-01-17 三 | 46.58 | 46.20 | 43.91 | 46.58 | 43.91 | -4.96% | 2.45% | 19627 | 8796万 | 35.11 | 60.74 | 40.92 | 44 | 东华测试 | 2024-01-16 二 | 46.50 | 45.91 | 46.20 | 48.16 | 45.66 | 0.63% | 2.07% | 16532 | 7765万 | 36.94 | 63.9 | 43.05 | 45 | 东华测试 | 2024-01-15 一 | 46.53 | 46.62 | 45.91 | 46.97 | 45.59 | -1.52% | 1.92% | 15339 | 7056万 | 36.71 | 63.5 | 42.78 | 46 | 东华测试 | 2024-01-12 五 | 50.82 | 48.50 | 46.62 | 51.33 | 46.58 | -3.88% | 5.29% | 42325 | 20359万 | 37.28 | 64.48 | 43.44 | 47 | 东华测试 | 2024-01-11 四 | 48.01 | 47.60 | 48.50 | 49.48 | 46.17 | 1.89% | 4.84% | 38686 | 18529万 | 38.78 | 67.09 | 45.19 | 48 | 东华测试 | 2024-01-10 三 | 45.99 | 46.16 | 47.60 | 47.84 | 44.60 | 3.12% | 3.09% | 24691 | 11370万 | 38.06 | 65.84 | 44.35 | 49 | 东华测试 | 2024-01-09 二 | 46.67 | 46.65 | 46.16 | 48.60 | 45.66 | -1.05% | 2.50% | 19957 | 9389万 | 36.91 | 63.85 | 43.01 | 50 | 东华测试 | 2024-01-08 一 | 47.89 | 47.34 | 46.65 | 47.89 | 46.20 | -1.46% | 1.76% | 14099 | 6623万 | 37.3 | 64.53 | 43.47 | 51 | 东华测试 | 2024-01-05 五 | 48.14 | 47.60 | 47.34 | 49.00 | 46.91 | -0.55% | 2.22% | 17724 | 8451万 | 37.86 | 65.48 | 44.11 | 52 | 东华测试 | 2024-01-04 四 | 47.46 | 47.40 | 47.60 | 48.00 | 46.07 | 0.42% | 2.00% | 15990 | 7522万 | 38.06 | 65.84 | 44.35 | 53 | 东华测试 | 2024-01-03 三 | 49.01 | 49.03 | 47.40 | 49.08 | 46.54 | -3.32% | 4.77% | 38124 | 18044万 | 37.9 | 65.56 | 44.17 | 54 | 东华测试 | 2024-01-02 二 | 50.00 | 49.67 | 49.03 | 50.77 | 48.60 | -1.29% | 1.89% | 15129 | 7473万 | 39.21 | 67.82 | 45.69 | 55 | 东华测试 | 2023-12-29 五 | 49.55 | 49.50 | 49.67 | 50.87 | 49.10 | 0.34% | 1.88% | 15004 | 7482万 | 39.72 | 68.7 | 46.28 | 56 | 东华测试 | 2023-12-28 四 | 50.18 | 50.54 | 49.50 | 50.92 | 48.75 | -2.06% | 2.65% | 21201 | 10509万 | 39.58 | 68.47 | 46.12 | 57 | 东华测试 | 2023-12-27 三 | 48.59 | 48.58 | 50.54 | 51.20 | 48.12 | 4.03% | 2.61% | 20904 | 10470万 | 40.42 | 69.91 | 47.09 | 58 | 东华测试 | 2023-12-26 二 | 50.24 | 50.32 | 48.58 | 50.68 | 48.10 | -3.46% | 1.78% | 14197 | 6950万 | 38.85 | 67.2 | 45.27 | 59 | 东华测试 | 2023-12-25 一 | 49.36 | 49.80 | 50.32 | 50.60 | 48.96 | 1.04% | 1.57% | 12576 | 6277万 | 40.24 | 69.6 | 46.89 | 60 | 东华测试 | 2023-12-22 五 | 51.64 | 51.37 | 49.80 | 53.50 | 49.70 | -3.06% | 2.20% | 17574 | 9005万 | 39.82 | 68.88 | 46.4 | 61 | 东华测试 | 2023-12-21 四 | 50.00 | 50.22 | 51.37 | 52.55 | 49.50 | 2.29% | 2.49% | 19899 | 10182万 | 41.08 | 71.06 | 47.87 | 62 | 东华测试 | 2023-12-20 三 | 51.56 | 51.56 | 50.22 | 51.60 | 49.72 | -2.60% | 1.48% | 11856 | 5978万 | 40.16 | 69.46 | 46.79 | 63 | 东华测试 | 2023-12-19 二 | 49.29 | 49.97 | 51.56 | 52.30 | 49.19 | 3.18% | 3.07% | 24572 | 12507万 | 41.23 | 71.32 | 48.04 | 64 | 东华测试 | 2023-12-18 一 | 51.29 | 50.92 | 49.97 | 51.29 | 49.50 | -1.87% | 2.38% | 19057 | 9557万 | 39.96 | 69.12 | 46.56 | 65 | 东华测试 | 2023-12-15 五 | 52.77 | 52.45 | 50.92 | 52.83 | 50.37 | -2.92% | 3.63% | 29037 | 14861万 | 40.72 | 70.43 | 47.45 | 66 | 东华测试 | 2023-12-14 四 | 51.75 | 50.80 | 52.45 | 55.00 | 50.36 | 3.25% | 5.78% | 46225 | 24244万 | 41.94 | 72.55 | 48.87 | 67 | 东华测试 | 2023-12-13 三 | 47.07 | 47.25 | 50.80 | 53.30 | 46.25 | 7.51% | 5.23% | 41821 | 21031万 | 40.62 | 70.27 | 47.34 | 68 | 东华测试 | 2023-12-12 二 | 48.50 | 48.55 | 47.25 | 48.50 | 45.60 | -2.68% | 3.13% | 25046 | 11713万 | 37.78 | 65.36 | 44.03 | 69 | 东华测试 | 2023-12-11 一 | 44.90 | 44.50 | 48.55 | 48.78 | 44.00 | 9.10% | 3.28% | 26259 | 12331万 | 38.82 | 67.15 | 45.24 | 70 | 东华测试 | 2023-12-08 五 | 45.47 | 45.25 | 44.50 | 45.49 | 44.00 | -1.66% | 1.17% | 9371 | 4187万 | 35.59 | 61.55 | 41.46 | 71 | 东华测试 | 2023-12-07 四 | 44.98 | 44.98 | 45.25 | 45.64 | 44.00 | 0.60% | 1.56% | 12484 | 5603万 | 36.18 | 62.59 | 42.16 | 72 | 东华测试 | 2023-12-06 三 | 45.40 | 45.40 | 44.98 | 45.40 | 44.19 | -0.93% | 2.12% | 16984 | 7597万 | 35.97 | 62.22 | 41.91 | 73 | 东华测试 | 2023-12-05 二 | 45.50 | 45.20 | 45.40 | 46.77 | 44.31 | 0.44% | 2.67% | 21373 | 9758万 | 36.3 | 62.8 | 42.3 | 74 | 东华测试 | 2023-12-04 一 | 45.57 | 45.57 | 45.20 | 46.57 | 44.85 | -0.81% | 1.99% | 15933 | 7267万 | 36.14 | 62.52 | 42.12 | 75 | 东华测试 | 2023-12-01 五 | 45.18 | 46.00 | 45.57 | 46.48 | 44.59 | -0.93% | 3.08% | 24665 | 11180万 | 36.44 | 63.03 | 42.46 | 76 | 东华测试 | 2023-11-30 四 | 46.08 | 46.08 | 46.00 | 48.69 | 44.26 | -0.17% | 6.61% | 52887 | 24632万 | 36.78 | 63.63 | 42.86 | 77 | 东华测试 | 2023-11-29 三 | 45.53 | 44.48 | 46.08 | 47.20 | 44.52 | 3.60% | 5.84% | 46728 | 21532万 | 36.85 | 63.74 | 42.94 | 78 | 东华测试 | 2023-11-28 二 | 43.05 | 42.54 | 44.48 | 45.35 | 42.61 | 4.56% | 5.72% | 45726 | 20291万 | 35.57 | 61.52 | 41.45 | 79 | 东华测试 | 2023-11-24 五 | 42.69 | 42.69 | 42.54 | 42.69 | 41.21 | -0.35% | 1.18% | 9462 | 3966万 | 34.02 | 58.84 | 39.64 | 80 | 东华测试 | 2023-11-23 四 | 40.92 | 41.34 | 42.69 | 42.99 | 40.91 | 3.27% | 1.15% | 9160 | 3862万 | 34.14 | 59.05 | 39.78 | 81 | 东华测试 | 2023-11-22 三 | 42.21 | 42.22 | 41.34 | 44.00 | 41.30 | -2.08% | 0.99% | 7927 | 3299万 | 33.06 | 57.18 | 38.52 | 82 | 东华测试 | 2023-11-21 二 | 43.60 | 43.45 | 42.22 | 44.69 | 41.06 | -2.83% | 3.05% | 24368 | 10313万 | 33.76 | 58.4 | 39.34 | 83 | 东华测试 | 2023-11-20 一 | 41.70 | 41.90 | 43.45 | 44.03 | 41.37 | 3.70% | 2.85% | 22822 | 9811万 | 34.75 | 60.1 | 40.49 | 84 | 东华测试 | 2023-11-17 五 | 41.72 | 41.71 | 41.90 | 42.30 | 41.25 | 0.46% | 0.96% | 7686 | 3212万 | 33.51 | 57.96 | 39.04 | 85 | 东华测试 | 2023-11-16 四 | 41.61 | 41.61 | 41.71 | 42.40 | 41.05 | 0.24% | 1.34% | 10750 | 4484万 | 33.35 | 57.69 | 38.87 | 86 | 东华测试 | 2023-11-15 三 | 40.45 | 40.33 | 41.61 | 42.20 | 40.35 | 3.17% | 2.10% | 16775 | 6953万 | 33.27 | 57.56 | 38.77 | 87 | 东华测试 | 2023-11-14 二 | 40.59 | 40.11 | 40.33 | 40.59 | 39.17 | 0.55% | 1.72% | 13786 | 5505万 | 32.25 | 55.78 | 37.58 | 88 | 东华测试 | 2023-11-13 一 | 37.91 | 37.34 | 40.11 | 40.30 | 37.71 | 7.42% | 3.22% | 25774 | 10143万 | 32.07 | 55.48 | 37.37 | 89 | 东华测试 | 2023-11-10 五 | 37.49 | 38.58 | 37.34 | 38.50 | 37.22 | -3.21% | 2.27% | 18141 | 6828万 | 29.86 | 51.65 | 34.79 | 90 | 东华测试 | 2023-11-09 四 | 34.89 | 34.93 | 38.58 | 38.69 | 34.79 | 10.45% | 3.57% | 28531 | 10505万 | 30.85 | 53.36 | 35.95 | 91 | 东华测试 | 2023-11-08 三 | 34.35 | 34.35 | 34.93 | 35.18 | 33.80 | 1.69% | 0.99% | 7939 | 2758万 | 27.93 | 48.32 | 32.55 | 92 | 东华测试 | 2023-11-07 二 | 34.50 | 34.29 | 34.35 | 34.66 | 34.06 | 0.17% | 0.83% | 6676 | 2295万 | 27.47 | 47.51 | 32.01 | 93 | 东华测试 | 2023-11-06 一 | 33.38 | 33.10 | 34.29 | 34.79 | 33.38 | 3.60% | 1.13% | 9005 | 3074万 | 27.42 | 47.43 | 31.95 | 94 | 东华测试 | 2023-11-03 五 | 32.55 | 32.74 | 33.10 | 33.78 | 32.49 | 1.10% | 1.00% | 7992 | 2668万 | 26.47 | 45.78 | 30.84 | 95 | 东华测试 | 2023-11-02 四 | 33.43 | 32.99 | 32.74 | 33.43 | 32.66 | -0.76% | 0.95% | 7582 | 2499万 | 26.18 | 45.29 | 30.51 | 96 | 东华测试 | 2023-11-01 三 | 32.98 | 32.98 | 32.99 | 33.48 | 32.50 | 0.03% | 1.09% | 8710 | 2857万 | 26.38 | 45.63 | 30.74 | 97 | 东华测试 | 2023-10-31 二 | 33.66 | 33.62 | 32.98 | 33.95 | 32.73 | -1.90% | 1.35% | 10824 | 3570万 | 26.37 | 45.62 | 30.73 | 98 | 东华测试 | 2023-10-30 一 | 33.96 | 34.01 | 33.62 | 34.04 | 33.08 | -1.15% | 1.28% | 10252 | 3433万 | 26.88 | 46.5 | 31.33 | 99 | 东华测试 | 2023-10-27 五 | 33.06 | 33.02 | 34.01 | 34.39 | 32.82 | 3.00% | 1.05% | 8432 | 2838万 | 27.2 | 47.04 | 31.69 | 100 | 东华测试 | 2023-10-26 四 | 32.79 | 33.00 | 33.02 | 33.13 | 31.91 | 0.06% | 0.83% | 6640 | 2154万 | 26.41 | 45.67 | 30.77 | 101 | 东华测试 | 2023-10-25 三 | 32.44 | 32.43 | 33.00 | 33.27 | 32.24 | 1.76% | 1.09% | 8683 | 2838万 | 26.39 | 45.65 | 30.75 | 102 | 东华测试 | 2023-10-24 二 | 32.35 | 32.53 | 32.43 | 32.78 | 31.38 | -0.31% | 1.19% | 9527 | 3067万 | 25.93 | 44.86 | 30.22 | 103 | 东华测试 | 2023-10-23 一 | 31.99 | 31.81 | 32.53 | 32.78 | 31.50 | 2.26% | 1.14% | 9086 | 2934万 | 26.01 | 45 | 30.31 | 104 | 东华测试 | 2023-10-20 五 | 32.56 | 32.33 | 31.81 | 32.78 | 31.60 | -1.61% | 0.88% | 7021 | 2247万 | 25.44 | 44 | 31.48 | 105 | 东华测试 | 2023-10-19 四 | 32.66 | 32.43 | 32.33 | 33.40 | 32.20 | -0.31% | 1.17% | 9388 | 3067万 | 25.85 | 44.72 | 32 | 106 | 东华测试 | 2023-10-18 三 | 33.04 | 33.28 | 32.43 | 33.28 | 32.30 | -2.55% | 0.72% | 5772 | 1877万 | 25.93 | 44.86 | 32.09 | 107 | 东华测试 | 2023-10-17 二 | 33.07 | 33.16 | 33.28 | 33.38 | 32.50 | 0.36% | 0.95% | 7596 | 2506万 | 26.61 | 46.03 | 32.94 | 108 | 东华测试 | 2023-10-16 一 | 35.00 | 35.12 | 33.16 | 35.00 | 32.31 | -5.58% | 2.20% | 17623 | 5824万 | 26.52 | 45.87 | 32.82 | 109 | 东华测试 | 2023-10-13 五 | 34.70 | 34.84 | 35.12 | 35.26 | 34.26 | 0.80% | 1.05% | 8431 | 2937万 | 28.08 | 48.58 | 34.76 | 110 | 东华测试 | 2023-10-12 四 | 36.85 | 36.68 | 34.84 | 37.12 | 34.60 | -5.02% | 2.01% | 16111 | 5679万 | 27.86 | 48.19 | 34.48 | 111 | 东华测试 | 2023-10-11 三 | 38.18 | 38.18 | 36.68 | 38.19 | 36.15 | -3.93% | 1.65% | 13157 | 4877万 | 29.33 | 50.74 | 36.3 | 112 | 东华测试 | 2023-10-10 二 | 38.26 | 38.18 | 38.18 | 38.62 | 37.59 | 0.00% | 0.66% | 5298 | 2018万 | 30.53 | 52.81 | 37.79 | 113 | 东华测试 | 2023-10-09 一 | 39.20 | 39.21 | 38.18 | 39.56 | 37.75 | -2.63% | 0.71% | 5650 | 2161万 | 30.53 | 52.81 | 37.79 | 114 | 东华测试 | 2023-09-28 四 | 39.44 | 38.89 | 39.21 | 39.57 | 37.70 | 0.82% | 1.02% | 8134 | 3150万 | 31.36 | 54.24 | 38.8 | 115 | 东华测试 | 2023-09-27 三 | 39.45 | 38.92 | 38.89 | 39.69 | 38.72 | -0.08% | 0.45% | 3605 | 1408万 | 31.1 | 53.79 | 38.49 | 116 | 东华测试 | 2023-09-26 二 | 39.05 | 39.31 | 38.92 | 39.45 | 38.78 | -0.99% | 0.42% | 3335 | 1303万 | 31.12 | 53.83 | 38.52 | 117 | 东华测试 | 2023-09-25 一 | 39.43 | 39.32 | 39.31 | 39.80 | 38.75 | -0.03% | 0.44% | 3496 | 1368万 | 31.44 | 54.37 | 38.9 | 118 | 东华测试 | 2023-09-22 五 | 37.98 | 38.02 | 39.32 | 39.40 | 37.40 | 3.42% | 0.58% | 4634 | 1788万 | 31.44 | 54.39 | 38.91 | 119 | 东华测试 | 2023-09-21 四 | 38.69 | 38.69 | 38.02 | 38.79 | 37.80 | -1.73% | 0.48% | 3868 | 1474万 | 30.4 | 52.59 | 37.63 | 120 | 东华测试 | 2023-09-20 三 | 39.30 | 39.15 | 38.69 | 39.69 | 38.36 | -1.17% | 0.47% | 3747 | 1460万 | 30.94 | 53.52 | 38.29 | 121 | 东华测试 | 2023-09-19 二 | 40.38 | 40.36 | 39.15 | 40.73 | 39.15 | -3.00% | 0.75% | 5970 | 2377万 | 31.31 | 54.15 | 38.75 | 122 | 东华测试 | 2023-09-18 一 | 40.00 | 41.05 | 40.36 | 41.25 | 39.10 | -1.68% | 1.13% | 9014 | 3632万 | 32.27 | 55.83 | 39.94 | 123 | 东华测试 | 2023-09-15 五 | 39.89 | 39.73 | 41.05 | 42.70 | 39.10 | 3.32% | 1.36% | 10875 | 4448万 | 32.83 | 56.78 | 40.63 | 124 | 东华测试 | 2023-09-14 四 | 40.80 | 41.00 | 39.73 | 40.80 | 39.45 | -3.10% | 0.52% | 4161 | 1662万 | 31.77 | 54.95 | 39.32 | 125 | 东华测试 | 2023-09-13 三 | 40.42 | 40.70 | 41.00 | 41.16 | 39.92 | 0.74% | 0.69% | 5512 | 2237万 | 32.79 | 56.71 | 40.58 | 126 | 东华测试 | 2023-09-12 二 | 41.50 | 41.50 | 40.70 | 41.65 | 39.88 | -1.93% | 1.20% | 9575 | 3876万 | 32.55 | 56.3 | 40.28 | 127 | 东华测试 | 2023-09-11 一 | 42.00 | 41.38 | 41.50 | 42.00 | 40.10 | 0.29% | 0.99% | 7930 | 3270万 | 33.19 | 57.4 | 41.07 | 128 | 东华测试 | 2023-09-08 五 | 41.18 | 41.22 | 41.38 | 42.60 | 40.88 | 0.39% | 0.97% | 7773 | 3224万 | 33.09 | 57.24 | 40.95 | 129 | 东华测试 | 2023-09-07 四 | 41.52 | 41.51 | 41.22 | 42.00 | 41.15 | -0.70% | 0.35% | 2774 | 1150万 | 32.96 | 57.02 | 40.79 | 130 | 东华测试 | 2023-09-06 三 | 41.40 | 41.02 | 41.51 | 41.70 | 40.96 | 1.19% | 0.32% | 2533 | 1048万 | 33.19 | 57.42 | 41.08 | 131 | 东华测试 | 2023-09-05 二 | 40.60 | 40.81 | 41.02 | 41.50 | 40.60 | 0.51% | 0.44% | 3496 | 1438万 | 32.8 | 56.74 | 40.6 | 132 | 东华测试 | 2023-09-04 一 | 40.67 | 40.67 | 40.81 | 40.84 | 39.92 | 0.34% | 0.39% | 3139 | 1267万 | 32.63 | 56.45 | 40.39 | 133 | 东华测试 | 2023-09-01 五 | 39.86 | 39.70 | 40.67 | 40.99 | 39.41 | 2.44% | 0.60% | 4771 | 1926万 | 32.52 | 56.25 | 40.25 | 134 | 东华测试 | 2023-08-31 四 | 39.90 | 39.20 | 39.70 | 39.90 | 38.60 | 1.28% | 0.48% | 3821 | 1506万 | 31.75 | 54.91 | 39.29 | 135 | 东华测试 | 2023-08-30 三 | 38.70 | 38.75 | 39.20 | 40.12 | 38.29 | 1.16% | 0.57% | 4531 | 1782万 | 31.35 | 54.22 | 38.79 | 136 | 东华测试 | 2023-08-29 二 | 35.41 | 35.76 | 38.75 | 39.97 | 35.41 | 8.36% | 1.53% | 12272 | 4672万 | 30.99 | 53.6 | 38.35 | 137 | 东华测试 | 2023-08-28 一 | 37.51 | 36.12 | 35.76 | 38.60 | 35.41 | -1.00% | 1.02% | 8159 | 2986万 | 28.6 | 49.46 | 35.39 | 138 | 东华测试 | 2023-08-25 五 | 37.29 | 37.29 | 36.12 | 37.29 | 35.63 | -3.14% | 1.81% | 14445 | 5262万 | 28.88 | 49.96 | 35.75 | 139 | 东华测试 | 2023-08-23 三 | 40.91 | 40.60 | 38.25 | 40.91 | 38.13 | -5.79% | 0.98% | 7839 | 3071万 | 30.59 | 52.91 | 37.85 | 140 | 东华测试 | 2023-08-22 二 | 40.61 | 40.60 | 40.60 | 40.99 | 40.04 | 0.00% | 0.43% | 3400 | 1377万 | 32.47 | 56.16 | 40.18 |
|
行情刷新 | 流通股东
|