| 股票名称 | 代码 300412 | 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 | 迦南科技 | 2024-04-26 五 | 3.50 | 3.46 | 3.50 | 3.53 | 3.39 | 1.16% | 2.29% | 108111 | 3755万 | 16.55 | 17.42 | -46.28 | 2 | 迦南科技 | 2024-04-25 四 | 3.48 | 3.43 | 3.46 | 3.51 | 3.41 | 0.87% | 1.82% | 85977 | 2975万 | 16.36 | 17.22 | -73.49 | 3 | 迦南科技 | 2024-04-24 三 | 3.39 | 3.35 | 3.43 | 3.45 | 3.32 | 2.39% | 2.09% | 98795 | 3357万 | 16.22 | 17.07 | -72.86 | 4 | 迦南科技 | 2024-04-23 二 | 3.23 | 3.19 | 3.35 | 3.41 | 3.22 | 5.02% | 2.84% | 134215 | 4436万 | 15.84 | 16.67 | -71.16 | 5 | 迦南科技 | 2024-04-22 一 | 3.30 | 3.24 | 3.19 | 3.34 | 3.10 | -1.54% | 2.27% | 107157 | 3418万 | 15.09 | 15.88 | -67.76 | 6 | 迦南科技 | 2024-04-19 五 | 3.27 | 3.28 | 3.24 | 3.35 | 3.21 | -1.22% | 2.20% | 104173 | 3406万 | 15.32 | 16.13 | -68.82 | 7 | 迦南科技 | 2024-04-18 四 | 3.43 | 3.43 | 3.28 | 3.43 | 3.26 | -4.37% | 3.12% | 147390 | 4891万 | 15.51 | 16.33 | -73.37 | 8 | 迦南科技 | 2024-04-17 三 | 3.07 | 3.03 | 3.43 | 3.44 | 3.06 | 13.20% | 3.96% | 187297 | 6198万 | 16.22 | 17.07 | -76.72 | 9 | 迦南科技 | 2024-04-16 二 | 3.50 | 3.51 | 3.03 | 3.50 | 3.02 | -13.68% | 4.14% | 195844 | 6150万 | 14.33 | 15.08 | -67.77 | 10 | 迦南科技 | 2024-04-15 一 | 3.90 | 3.86 | 3.51 | 3.93 | 3.44 | -9.07% | 3.60% | 170048 | 6141万 | 16.6 | 17.47 | -78.51 | 11 | 迦南科技 | 2024-04-12 五 | 3.93 | 3.94 | 3.86 | 4.00 | 3.85 | -2.03% | 1.99% | 94026 | 3675万 | 18.25 | 19.21 | -86.34 | 12 | 迦南科技 | 2024-04-11 四 | 3.88 | 3.96 | 3.94 | 4.01 | 3.84 | -0.51% | 1.56% | 73885 | 2922万 | 18.63 | 19.61 | -88.13 | 13 | 迦南科技 | 2024-04-10 三 | 4.12 | 4.12 | 3.96 | 4.12 | 3.87 | -3.88% | 2.13% | 100875 | 4008万 | 18.73 | 19.71 | -88.58 | 14 | 迦南科技 | 2024-04-09 二 | 4.01 | 3.98 | 4.12 | 4.12 | 3.98 | 3.52% | 1.53% | 72324 | 2931万 | 19.48 | 20.51 | -92.16 | 15 | 迦南科技 | 2024-04-08 一 | 4.13 | 4.13 | 3.98 | 4.13 | 3.97 | -3.63% | 1.64% | 77762 | 3134万 | 18.82 | 19.81 | -89.02 | 16 | 迦南科技 | 2024-04-03 三 | 4.14 | 4.17 | 4.13 | 4.19 | 4.06 | -0.96% | 1.72% | 81561 | 3366万 | 19.53 | 20.56 | -92.38 | 17 | 迦南科技 | 2024-04-02 二 | 4.20 | 4.20 | 4.17 | 4.21 | 4.12 | -0.71% | 1.65% | 78122 | 3253万 | 19.72 | 20.76 | -93.27 | 18 | 迦南科技 | 2024-04-01 一 | 4.04 | 4.03 | 4.20 | 4.22 | 4.04 | 4.22% | 2.92% | 137892 | 5715万 | 19.86 | 20.91 | -93.95 | 19 | 迦南科技 | 2024-03-29 五 | 3.96 | 3.98 | 4.03 | 4.05 | 3.94 | 1.26% | 2.02% | 95646 | 3819万 | 19.06 | 20.06 | -90.14 | 20 | 迦南科技 | 2024-03-28 四 | 3.80 | 3.82 | 3.98 | 4.02 | 3.80 | 4.19% | 2.77% | 131189 | 5173万 | 18.82 | 19.81 | -89.02 | 21 | 迦南科技 | 2024-03-27 三 | 3.96 | 3.99 | 3.82 | 4.01 | 3.82 | -4.26% | 2.66% | 125845 | 4930万 | 18.07 | 19.01 | -85.45 | 22 | 迦南科技 | 2024-03-26 二 | 3.99 | 4.01 | 3.99 | 4.07 | 3.90 | -0.50% | 2.34% | 110520 | 4396万 | 18.87 | 19.86 | -89.25 | 23 | 迦南科技 | 2024-03-25 一 | 4.09 | 4.15 | 4.01 | 4.15 | 4.00 | -3.37% | 2.53% | 119495 | 4891万 | 18.96 | 19.96 | -89.7 | 24 | 迦南科技 | 2024-03-22 五 | 4.22 | 4.22 | 4.15 | 4.24 | 4.08 | -1.66% | 3.07% | 145241 | 6022万 | 19.63 | 20.66 | -92.83 | 25 | 迦南科技 | 2024-03-21 四 | 4.28 | 4.27 | 4.22 | 4.32 | 4.13 | -1.17% | 3.23% | 152824 | 6437万 | 19.96 | 21.01 | -94.39 | 26 | 迦南科技 | 2024-03-20 三 | 4.17 | 4.17 | 4.27 | 4.32 | 4.16 | 2.40% | 3.39% | 160516 | 6801万 | 20.19 | 21.25 | -95.51 | 27 | 迦南科技 | 2024-03-19 二 | 4.16 | 4.15 | 4.17 | 4.24 | 4.14 | 0.48% | 3.16% | 149574 | 6270万 | 19.72 | 20.76 | -93.27 | 28 | 迦南科技 | 2024-03-18 一 | 4.12 | 4.09 | 4.15 | 4.17 | 4.08 | 1.47% | 3.01% | 142227 | 5877万 | 19.63 | 20.66 | -92.83 | 29 | 迦南科技 | 2024-03-15 五 | 4.00 | 4.03 | 4.09 | 4.10 | 3.97 | 1.49% | 3.28% | 155295 | 6286万 | 19.34 | 20.36 | -91.48 | 30 | 迦南科技 | 2024-03-14 四 | 4.03 | 4.04 | 4.03 | 4.13 | 3.92 | -0.25% | 3.61% | 170653 | 6890万 | 19.06 | 20.06 | -90.14 | 31 | 迦南科技 | 2024-03-08 五 | 3.90 | 3.85 | 3.89 | 3.97 | 3.81 | 1.04% | 3.71% | 175563 | 6825万 | 18.4 | 19.36 | -87.01 | 32 | 迦南科技 | 2024-03-07 四 | 3.77 | 3.77 | 3.85 | 3.91 | 3.77 | 2.12% | 4.12% | 194893 | 7496万 | 18.21 | 19.16 | -86.12 | 33 | 迦南科技 | 2024-03-06 三 | 3.73 | 3.73 | 3.77 | 3.82 | 3.66 | 1.07% | 2.59% | 122514 | 4585万 | 17.83 | 18.77 | -84.33 | 34 | 迦南科技 | 2024-03-05 二 | 3.88 | 3.91 | 3.73 | 3.88 | 3.65 | -4.60% | 3.06% | 144506 | 5435万 | 17.64 | 18.57 | -83.43 | 35 | 迦南科技 | 2024-03-04 一 | 3.82 | 3.82 | 3.91 | 3.93 | 3.77 | 2.36% | 4.24% | 200368 | 7743万 | 18.49 | 19.46 | -87.46 | 36 | 迦南科技 | 2024-03-01 五 | 3.82 | 3.81 | 3.82 | 3.87 | 3.71 | 0.26% | 4.09% | 193500 | 7341万 | 18.07 | 19.01 | -85.45 | 37 | 迦南科技 | 2024-02-29 四 | 3.59 | 3.64 | 3.81 | 3.81 | 3.50 | 4.67% | 6.04% | 285428 | 10625万 | 18.02 | 18.96 | -85.22 | 38 | 迦南科技 | 2024-02-28 三 | 4.09 | 4.09 | 3.64 | 4.18 | 3.60 | -11.00% | 7.53% | 356075 | 13985万 | 17.21 | 18.12 | -20.06 | 39 | 迦南科技 | 2024-02-27 二 | 4.00 | 4.06 | 4.09 | 4.09 | 3.95 | 0.74% | 5.90% | 278951 | 11217万 | 19.34 | 20.36 | -22.54 | 40 | 迦南科技 | 2024-02-26 一 | 3.96 | 3.85 | 4.06 | 4.13 | 3.86 | 5.45% | 7.08% | 334720 | 13439万 | 19.2 | 20.21 | -22.38 | 41 | 迦南科技 | 2024-02-23 五 | 3.61 | 3.62 | 3.85 | 3.85 | 3.61 | 6.35% | 4.43% | 209532 | 7824万 | 18.21 | 19.16 | -21.22 | 42 | 迦南科技 | 2024-02-22 四 | 3.53 | 3.47 | 3.62 | 3.62 | 3.45 | 4.32% | 3.50% | 165298 | 5866万 | 17.12 | 18.02 | -19.95 | 43 | 迦南科技 | 2024-02-21 三 | 3.31 | 3.34 | 3.47 | 3.66 | 3.28 | 3.89% | 4.18% | 197712 | 6917万 | 16.41 | 17.27 | -19.13 | 44 | 迦南科技 | 2024-02-20 二 | 3.28 | 3.22 | 3.34 | 3.37 | 3.15 | 3.73% | 4.13% | 195131 | 6431万 | 15.8 | 16.63 | -18.41 | 45 | 迦南科技 | 2024-02-19 一 | 3.06 | 3.04 | 3.22 | 3.31 | 3.04 | 5.92% | 6.32% | 299093 | 9589万 | 15.23 | 16.03 | -17.75 | 46 | 迦南科技 | 2024-02-08 四 | 2.71 | 2.73 | 3.04 | 3.06 | 2.53 | 11.36% | 7.73% | 365647 | 10128万 | 14.38 | 15.13 | -16.76 | 47 | 迦南科技 | 2024-02-07 三 | 3.12 | 3.07 | 2.73 | 3.15 | 2.67 | -11.07% | 8.10% | 383093 | 10870万 | 12.91 | 13.59 | -15.05 | 48 | 迦南科技 | 2024-02-06 二 | 3.01 | 3.12 | 3.07 | 3.24 | 2.73 | -1.60% | 6.69% | 316601 | 9329万 | 14.52 | 15.28 | -16.92 | 49 | 迦南科技 | 2024-02-05 一 | 3.59 | 3.76 | 3.12 | 3.69 | 3.01 | -17.02% | 6.49% | 306774 | 9887万 | 14.75 | 15.53 | -17.2 | 50 | 迦南科技 | 2024-02-02 五 | 4.06 | 4.06 | 3.76 | 4.15 | 3.56 | -7.39% | 3.44% | 162889 | 6261万 | 17.78 | 18.72 | -20.73 | 51 | 迦南科技 | 2024-02-01 四 | 4.20 | 4.16 | 4.06 | 4.23 | 3.93 | -2.40% | 2.91% | 137589 | 5586万 | 19.2 | 20.21 | -22.38 | 52 | 迦南科技 | 2024-01-31 三 | 4.54 | 4.54 | 4.16 | 4.54 | 4.11 | -8.37% | 3.03% | 143100 | 6129万 | 19.67 | 20.71 | -22.93 | 53 | 迦南科技 | 2024-01-30 二 | 4.80 | 4.76 | 4.54 | 4.80 | 4.53 | -4.62% | 1.84% | 87100 | 4037万 | 21.47 | 22.6 | -25.03 | 54 | 迦南科技 | 2024-01-29 一 | 4.99 | 4.97 | 4.76 | 5.01 | 4.73 | -4.23% | 1.55% | 73243 | 3541万 | 22.51 | 23.69 | -26.24 | 55 | 迦南科技 | 2024-01-26 五 | 4.97 | 4.92 | 4.97 | 5.08 | 4.92 | 1.02% | 1.72% | 81235 | 4065万 | 23.5 | 24.74 | -27.4 | 56 | 迦南科技 | 2024-01-25 四 | 4.74 | 4.75 | 4.92 | 4.93 | 4.74 | 3.58% | 2.12% | 100049 | 4839万 | 23.27 | 24.49 | -27.12 | 57 | 迦南科技 | 2024-01-24 三 | 4.72 | 4.69 | 4.75 | 4.80 | 4.52 | 1.28% | 2.27% | 107132 | 5001万 | 22.46 | 23.64 | -26.18 | 58 | 迦南科技 | 2024-01-23 二 | 4.76 | 4.79 | 4.69 | 4.84 | 4.59 | -2.09% | 3.33% | 157485 | 7336万 | 22.18 | 23.34 | -25.85 | 59 | 迦南科技 | 2024-01-22 一 | 5.15 | 5.14 | 4.79 | 5.20 | 4.60 | -6.81% | 2.22% | 105032 | 5203万 | 22.65 | 23.84 | -26.4 | 60 | 迦南科技 | 2024-01-19 五 | 5.22 | 5.20 | 5.14 | 5.35 | 5.12 | -1.15% | 1.62% | 76783 | 3974万 | 24.31 | 25.58 | -28.33 | 61 | 迦南科技 | 2024-01-18 四 | 5.30 | 5.35 | 5.20 | 5.40 | 5.07 | -2.80% | 2.00% | 94708 | 4919万 | 24.59 | 25.88 | -28.66 | 62 | 迦南科技 | 2024-01-17 三 | 5.44 | 5.48 | 5.35 | 5.59 | 5.35 | -2.37% | 1.31% | 62137 | 3387万 | 25.3 | 26.63 | -29.49 | 63 | 迦南科技 | 2024-01-16 二 | 5.52 | 5.53 | 5.48 | 5.60 | 5.42 | -0.90% | 1.48% | 69960 | 3848万 | 25.92 | 27.28 | -30.21 | 64 | 迦南科技 | 2024-01-15 一 | 5.50 | 5.50 | 5.53 | 5.59 | 5.47 | 0.55% | 1.37% | 64920 | 3593万 | 26.15 | 27.53 | -30.48 | 65 | 迦南科技 | 2024-01-12 五 | 5.64 | 5.65 | 5.50 | 5.67 | 5.50 | -2.65% | 1.52% | 71823 | 4006万 | 26.01 | 27.38 | -30.32 | 66 | 迦南科技 | 2024-01-11 四 | 5.59 | 5.53 | 5.65 | 5.71 | 5.55 | 2.17% | 1.62% | 76583 | 4313万 | 26.72 | 28.12 | -31.14 | 67 | 迦南科技 | 2024-01-10 三 | 5.62 | 5.61 | 5.53 | 5.66 | 5.48 | -1.43% | 1.59% | 75278 | 4199万 | 26.15 | 27.53 | -30.48 | 68 | 迦南科技 | 2024-01-09 二 | 5.51 | 5.50 | 5.61 | 5.68 | 5.51 | 2.00% | 1.63% | 76908 | 4306万 | 26.53 | 27.92 | -30.92 | 69 | 迦南科技 | 2024-01-08 一 | 5.63 | 5.64 | 5.50 | 5.66 | 5.50 | -2.48% | 1.32% | 62416 | 3479万 | 26.01 | 27.38 | -30.32 | 70 | 迦南科技 | 2024-01-05 五 | 5.76 | 5.77 | 5.64 | 5.78 | 5.61 | -2.25% | 1.09% | 51751 | 2943万 | 26.67 | 28.07 | -31.09 | 71 | 迦南科技 | 2024-01-04 四 | 5.75 | 5.75 | 5.77 | 5.79 | 5.72 | 0.35% | 1.49% | 70559 | 4060万 | 27.29 | 28.72 | -31.81 | 72 | 迦南科技 | 2024-01-03 三 | 5.76 | 5.78 | 5.75 | 5.87 | 5.70 | -0.52% | 1.70% | 80446 | 4636万 | 27.19 | 28.62 | -31.7 | 73 | 迦南科技 | 2024-01-02 二 | 5.69 | 5.69 | 5.78 | 5.83 | 5.62 | 1.58% | 1.83% | 86573 | 4969万 | 27.33 | 28.77 | -31.86 | 74 | 迦南科技 | 2023-12-29 五 | 5.52 | 5.54 | 5.69 | 5.69 | 5.52 | 2.71% | 1.34% | 63535 | 3588万 | 26.91 | 28.32 | -31.36 | 75 | 迦南科技 | 2023-12-28 四 | 5.43 | 5.41 | 5.54 | 5.58 | 5.32 | 2.40% | 1.35% | 64061 | 3506万 | 26.2 | 27.58 | -30.54 | 76 | 迦南科技 | 2023-12-27 三 | 5.34 | 5.33 | 5.41 | 5.44 | 5.31 | 1.50% | 1.08% | 51146 | 2751万 | 25.58 | 26.93 | -29.82 | 77 | 迦南科技 | 2023-12-26 二 | 5.43 | 5.41 | 5.33 | 5.44 | 5.30 | -1.48% | 1.00% | 47450 | 2543万 | 25.21 | 26.53 | -29.38 | 78 | 迦南科技 | 2023-12-25 一 | 5.48 | 5.47 | 5.41 | 5.53 | 5.38 | -1.10% | 1.31% | 62002 | 3364万 | 25.58 | 26.93 | -29.82 | 79 | 迦南科技 | 2023-12-22 五 | 5.59 | 5.57 | 5.47 | 5.60 | 5.44 | -1.80% | 1.34% | 63400 | 3492万 | 25.87 | 27.23 | -30.15 | 80 | 迦南科技 | 2023-12-21 四 | 5.52 | 5.55 | 5.57 | 5.60 | 5.44 | 0.36% | 1.39% | 65635 | 3626万 | 26.34 | 27.73 | -30.7 | 81 | 迦南科技 | 2023-12-20 三 | 5.58 | 5.56 | 5.55 | 5.64 | 5.54 | -0.18% | 0.98% | 46148 | 2580万 | 26.25 | 27.63 | -30.59 | 82 | 迦南科技 | 2023-12-19 二 | 5.61 | 5.59 | 5.56 | 5.62 | 5.49 | -0.54% | 1.14% | 53876 | 2990万 | 26.29 | 27.68 | -30.65 | 83 | 迦南科技 | 2023-12-18 一 | 5.68 | 5.70 | 5.59 | 5.70 | 5.56 | -1.93% | 1.42% | 67270 | 3790万 | 26.44 | 27.82 | -30.81 | 84 | 迦南科技 | 2023-12-15 五 | 5.70 | 5.70 | 5.70 | 5.77 | 5.67 | 0.00% | 1.49% | 70508 | 4036万 | 26.96 | 28.37 | -31.42 | 85 | 迦南科技 | 2023-12-14 四 | 5.73 | 5.71 | 5.70 | 5.79 | 5.69 | -0.18% | 1.40% | 65999 | 3781万 | 26.96 | 28.37 | -31.42 | 86 | 迦南科技 | 2023-12-13 三 | 5.64 | 5.64 | 5.71 | 5.83 | 5.56 | 1.24% | 1.94% | 91693 | 5266万 | 27 | 28.42 | -31.47 | 87 | 迦南科技 | 2023-12-12 二 | 5.64 | 5.63 | 5.64 | 5.67 | 5.56 | 0.18% | 1.51% | 71371 | 4013万 | 26.67 | 28.07 | -31.09 | 88 | 迦南科技 | 2023-12-11 一 | 5.50 | 5.55 | 5.63 | 5.63 | 5.49 | 1.44% | 2.08% | 98461 | 5492万 | 26.62 | 28.02 | -31.03 | 89 | 迦南科技 | 2023-12-08 五 | 5.70 | 5.70 | 5.55 | 5.75 | 5.55 | -2.63% | 1.85% | 87459 | 4911万 | 26.25 | 27.63 | -30.59 | 90 | 迦南科技 | 2023-12-07 四 | 5.73 | 5.75 | 5.70 | 5.79 | 5.68 | -0.87% | 1.33% | 62788 | 3591万 | 26.96 | 28.37 | -31.42 | 91 | 迦南科技 | 2023-12-06 三 | 5.68 | 5.72 | 5.75 | 5.83 | 5.68 | 0.52% | 1.42% | 67338 | 3879万 | 27.19 | 28.62 | -31.7 | 92 | 迦南科技 | 2023-12-05 二 | 5.78 | 5.76 | 5.72 | 5.81 | 5.71 | -0.69% | 1.47% | 69445 | 3993万 | 27.05 | 28.47 | -31.53 | 93 | 迦南科技 | 2023-12-04 一 | 5.79 | 5.79 | 5.76 | 5.83 | 5.73 | -0.52% | 1.44% | 68011 | 3936万 | 27.24 | 28.67 | -31.75 | 94 | 迦南科技 | 2023-12-01 五 | 5.78 | 5.80 | 5.79 | 5.83 | 5.71 | -0.17% | 1.52% | 71980 | 4149万 | 27.38 | 28.82 | -31.92 | 95 | 迦南科技 | 2023-11-30 四 | 5.78 | 5.78 | 5.80 | 5.85 | 5.71 | 0.35% | 1.49% | 70434 | 4069万 | 27.43 | 28.87 | -31.97 | 96 | 迦南科技 | 2023-11-29 三 | 5.81 | 5.85 | 5.78 | 5.88 | 5.76 | -1.20% | 1.48% | 69827 | 4048万 | 27.33 | 28.77 | -31.86 | 97 | 迦南科技 | 2023-11-28 二 | 5.74 | 5.74 | 5.85 | 5.87 | 5.72 | 1.92% | 2.21% | 104395 | 6070万 | 27.67 | 29.12 | -32.25 | 98 | 迦南科技 | 2023-11-24 五 | 5.99 | 5.86 | 5.83 | 6.06 | 5.79 | -0.51% | 4.19% | 198359 | 11645万 | 27.57 | 29.02 | -32.14 | 99 | 迦南科技 | 2023-11-23 四 | 5.78 | 5.75 | 5.86 | 5.86 | 5.76 | 1.91% | 1.82% | 86092 | 5012万 | 27.71 | 29.17 | -32.3 | 100 | 迦南科技 | 2023-11-22 三 | 5.81 | 5.84 | 5.75 | 5.87 | 5.75 | -1.54% | 1.54% | 72922 | 4222万 | 27.19 | 28.62 | -31.7 | 101 | 迦南科技 | 2023-11-21 二 | 5.84 | 5.81 | 5.84 | 5.93 | 5.78 | 0.52% | 2.30% | 108551 | 6352万 | 27.62 | 29.07 | -32.19 | 102 | 迦南科技 | 2023-11-20 一 | 5.75 | 5.72 | 5.81 | 5.85 | 5.74 | 1.57% | 2.01% | 95192 | 5530万 | 27.48 | 28.92 | -32.03 | 103 | 迦南科技 | 2023-11-17 五 | 5.68 | 5.68 | 5.72 | 5.75 | 5.66 | 0.70% | 1.35% | 64040 | 3659万 | 27.05 | 28.47 | -31.53 | 104 | 迦南科技 | 2023-11-16 四 | 5.73 | 5.74 | 5.68 | 5.77 | 5.67 | -1.05% | 1.33% | 62717 | 3589万 | 26.86 | 28.27 | -31.31 | 105 | 迦南科技 | 2023-11-15 三 | 5.78 | 5.74 | 5.74 | 5.83 | 5.73 | 0.00% | 1.27% | 60110 | 3467万 | 27.15 | 28.57 | -31.64 | 106 | 迦南科技 | 2023-11-14 二 | 5.78 | 5.77 | 5.74 | 5.79 | 5.73 | -0.52% | 1.45% | 68460 | 3938万 | 27.15 | 28.57 | -31.64 | 107 | 迦南科技 | 2023-11-13 一 | 5.70 | 5.68 | 5.77 | 5.81 | 5.70 | 1.58% | 1.88% | 88903 | 5115万 | 27.29 | 28.72 | -31.81 | 108 | 迦南科技 | 2023-11-10 五 | 5.63 | 5.66 | 5.68 | 5.72 | 5.58 | 0.35% | 1.46% | 69106 | 3922万 | 26.86 | 28.27 | -31.31 | 109 | 迦南科技 | 2023-11-09 四 | 5.72 | 5.70 | 5.66 | 5.87 | 5.63 | -0.70% | 2.07% | 97719 | 5596万 | 26.77 | 28.17 | -31.2 | 110 | 迦南科技 | 2023-11-08 三 | 5.68 | 5.68 | 5.70 | 5.78 | 5.65 | 0.35% | 2.03% | 95823 | 5484万 | 26.96 | 28.37 | -31.42 | 111 | 迦南科技 | 2023-11-07 二 | 5.61 | 5.65 | 5.68 | 5.70 | 5.61 | 0.53% | 1.68% | 79373 | 4497万 | 26.86 | 28.27 | -31.31 | 112 | 迦南科技 | 2023-11-06 一 | 5.59 | 5.57 | 5.65 | 5.78 | 5.59 | 1.44% | 2.49% | 117939 | 6689万 | 26.72 | 28.12 | -31.14 | 113 | 迦南科技 | 2023-11-03 五 | 5.59 | 5.55 | 5.57 | 5.63 | 5.56 | 0.36% | 1.64% | 77380 | 4327万 | 26.34 | 27.73 | -30.7 | 114 | 迦南科技 | 2023-11-02 四 | 5.66 | 5.67 | 5.55 | 5.72 | 5.53 | -2.12% | 1.97% | 93257 | 5218万 | 26.25 | 27.63 | -30.59 | 115 | 迦南科技 | 2023-11-01 三 | 5.65 | 5.65 | 5.67 | 5.68 | 5.60 | 0.35% | 1.97% | 93346 | 5266万 | 26.81 | 28.22 | -31.25 | 116 | 迦南科技 | 2023-10-31 二 | 5.55 | 5.56 | 5.65 | 5.72 | 5.53 | 1.62% | 3.38% | 159734 | 9028万 | 26.72 | 28.12 | -31.14 | 117 | 迦南科技 | 2023-10-30 一 | 5.46 | 5.47 | 5.56 | 5.62 | 5.45 | 1.65% | 3.40% | 160771 | 8944万 | 26.29 | 27.68 | -30.65 | 118 | 迦南科技 | 2023-10-27 五 | 5.18 | 5.19 | 5.47 | 5.49 | 5.15 | 5.39% | 3.50% | 165610 | 8892万 | 25.87 | 27.23 | -30.15 | 119 | 迦南科技 | 2023-10-26 四 | 5.13 | 5.16 | 5.19 | 5.19 | 5.09 | 0.58% | 1.17% | 55227 | 2844万 | 24.54 | 25.83 | -28.61 | 120 | 迦南科技 | 2023-10-25 三 | 5.12 | 5.09 | 5.16 | 5.21 | 5.10 | 1.38% | 1.51% | 71495 | 3690万 | 24.4 | 25.68 | -25.44 | 121 | 迦南科技 | 2023-10-24 二 | 4.85 | 4.92 | 5.09 | 5.09 | 4.85 | 3.46% | 1.50% | 71099 | 3567万 | 24.07 | 25.34 | -25.09 | 122 | 迦南科技 | 2023-10-23 一 | 5.06 | 5.05 | 4.92 | 5.06 | 4.89 | -2.57% | 1.27% | 60289 | 2985万 | 23.27 | 24.49 | -24.25 | 123 | 迦南科技 | 2023-10-20 五 | 5.06 | 5.07 | 5.05 | 5.13 | 5.02 | -0.39% | 1.15% | 54461 | 2755万 | 23.88 | 25.14 | -24.89 | 124 | 迦南科技 | 2023-10-19 四 | 5.13 | 5.15 | 5.07 | 5.21 | 5.05 | -1.55% | 1.50% | 71018 | 3632万 | 23.98 | 25.24 | -24.99 | 125 | 迦南科技 | 2023-10-18 三 | 5.34 | 5.34 | 5.15 | 5.34 | 5.15 | -3.56% | 1.29% | 61021 | 3177万 | 24.35 | 25.63 | -25.39 | 126 | 迦南科技 | 2023-10-17 二 | 5.36 | 5.35 | 5.34 | 5.39 | 5.28 | -0.19% | 1.05% | 49546 | 2635万 | 25.25 | 26.58 | -26.32 | 127 | 迦南科技 | 2023-10-16 一 | 5.44 | 5.43 | 5.35 | 5.50 | 5.34 | -1.47% | 0.98% | 46207 | 2493万 | 25.3 | 26.63 | -26.37 | 128 | 迦南科技 | 2023-10-13 五 | 5.43 | 5.43 | 5.43 | 5.52 | 5.40 | 0.00% | 1.42% | 67090 | 3654万 | 25.68 | 27.03 | -26.77 | 129 | 迦南科技 | 2023-10-12 四 | 5.34 | 5.34 | 5.43 | 5.47 | 5.30 | 1.69% | 1.52% | 71970 | 3890万 | 25.68 | 27.03 | -26.77 | 130 | 迦南科技 | 2023-10-11 三 | 5.27 | 5.26 | 5.34 | 5.39 | 5.24 | 1.52% | 1.31% | 61970 | 3315万 | 25.25 | 26.58 | -26.32 | 131 | 迦南科技 | 2023-10-10 二 | 5.39 | 5.35 | 5.26 | 5.39 | 5.24 | -1.68% | 1.17% | 55206 | 2912万 | 24.88 | 26.18 | -25.93 | 132 | 迦南科技 | 2023-10-09 一 | 5.37 | 5.39 | 5.35 | 5.40 | 5.28 | -0.74% | 1.12% | 53010 | 2827万 | 25.3 | 26.63 | -26.37 | 133 | 迦南科技 | 2023-09-28 四 | 5.38 | 5.38 | 5.39 | 5.42 | 5.35 | 0.19% | 1.08% | 50971 | 2742万 | 25.49 | 26.83 | -26.57 | 134 | 迦南科技 | 2023-09-27 三 | 5.27 | 5.27 | 5.38 | 5.40 | 5.26 | 2.09% | 1.56% | 73656 | 3951万 | 25.44 | 26.78 | -26.52 | 135 | 迦南科技 | 2023-09-26 二 | 5.30 | 5.32 | 5.27 | 5.32 | 5.26 | -0.94% | 0.71% | 33590 | 1777万 | 24.92 | 26.23 | -25.98 | 136 | 迦南科技 | 2023-09-25 一 | 5.29 | 5.30 | 5.32 | 5.34 | 5.25 | 0.38% | 1.09% | 51692 | 2745万 | 25.16 | 26.48 | -26.23 | 137 | 迦南科技 | 2023-09-22 五 | 5.18 | 5.20 | 5.30 | 5.31 | 5.14 | 1.92% | 1.07% | 50494 | 2648万 | 25.06 | 26.38 | -26.13 | 138 | 迦南科技 | 2023-09-21 四 | 5.22 | 5.26 | 5.20 | 5.28 | 5.18 | -1.14% | 0.75% | 35301 | 1841万 | 24.59 | 25.88 | -25.63 | 139 | 迦南科技 | 2023-09-20 三 | 5.31 | 5.28 | 5.26 | 5.36 | 5.25 | -0.38% | 0.92% | 43273 | 2294万 | 24.88 | 26.18 | -25.93 | 140 | 迦南科技 | 2023-09-19 二 | 5.28 | 5.30 | 5.28 | 5.39 | 5.25 | -0.38% | 1.25% | 59139 | 3140万 | 24.97 | 26.28 | -26.03 | 141 | 迦南科技 | 2023-09-18 一 | 5.33 | 5.31 | 5.30 | 5.35 | 5.27 | -0.19% | 1.14% | 53715 | 2851万 | 25.06 | 26.38 | -26.13 | 142 | 迦南科技 | 2023-09-15 五 | 5.22 | 5.19 | 5.31 | 5.36 | 5.16 | 2.31% | 1.77% | 83745 | 4434万 | 25.11 | 26.43 | -26.18 | 143 | 迦南科技 | 2023-09-14 四 | 5.25 | 5.24 | 5.19 | 5.25 | 5.15 | -0.95% | 0.95% | 44709 | 2322万 | 24.54 | 25.83 | -25.59 | 144 | 迦南科技 | 2023-09-13 三 | 5.31 | 5.34 | 5.24 | 5.35 | 5.19 | -1.87% | 1.28% | 60625 | 3184万 | 24.78 | 26.08 | -25.83 | 145 | 迦南科技 | 2023-09-12 二 | 5.33 | 5.35 | 5.34 | 5.38 | 5.30 | -0.19% | 1.12% | 53120 | 2837万 | 25.25 | 26.58 | -26.32 | 146 | 迦南科技 | 2023-09-11 一 | 5.23 | 5.15 | 5.35 | 5.37 | 5.14 | 3.88% | 2.39% | 112981 | 5998万 | 25.3 | 26.63 | -26.37 | 147 | 迦南科技 | 2023-09-08 五 | 5.13 | 5.15 | 5.15 | 5.19 | 5.13 | 0.00% | 0.77% | 36553 | 1890万 | 24.35 | 25.63 | -25.39 | 148 | 迦南科技 | 2023-09-07 四 | 5.26 | 5.26 | 5.15 | 5.26 | 5.14 | -2.09% | 1.42% | 67031 | 3481万 | 24.35 | 25.63 | -25.39 | 149 | 迦南科技 | 2023-09-06 三 | 5.25 | 5.24 | 5.26 | 5.28 | 5.19 | 0.38% | 0.98% | 46577 | 2444万 | 24.88 | 26.18 | -25.93 | 150 | 迦南科技 | 2023-09-05 二 | 5.27 | 5.27 | 5.24 | 5.29 | 5.22 | -0.57% | 1.05% | 49491 | 2597万 | 24.78 | 26.08 | -25.83 | 151 | 迦南科技 | 2023-09-04 一 | 5.18 | 5.17 | 5.27 | 5.27 | 5.16 | 1.93% | 1.52% | 72077 | 3764万 | 24.92 | 26.23 | -25.98 | 152 | 迦南科技 | 2023-09-01 五 | 5.20 | 5.23 | 5.17 | 5.24 | 5.14 | -1.15% | 1.35% | 63633 | 3284万 | 24.45 | 25.73 | -25.49 | 153 | 迦南科技 | 2023-08-31 四 | 5.28 | 5.30 | 5.23 | 5.29 | 5.13 | -1.32% | 1.71% | 80845 | 4199万 | 24.73 | 26.03 | -25.78 | 154 | 迦南科技 | 2023-08-30 三 | 5.22 | 5.19 | 5.30 | 5.43 | 5.21 | 2.12% | 3.53% | 166702 | 8891万 | 25.06 | 26.38 | -26.13 | 155 | 迦南科技 | 2023-08-29 二 | 5.02 | 4.99 | 5.19 | 5.21 | 4.99 | 4.01% | 2.33% | 110050 | 5665万 | 24.54 | 25.83 | -25.59 | 156 | 迦南科技 | 2023-08-28 一 | 5.20 | 4.96 | 4.99 | 5.24 | 4.97 | 0.60% | 2.80% | 132398 | 6780万 | 23.6 | 24.84 | -24.6 | 157 | 迦南科技 | 2023-08-25 五 | 5.04 | 5.07 | 4.96 | 5.10 | 4.96 | -2.17% | 1.43% | 67763 | 3400万 | 23.46 | 24.69 | -24.45 | 158 | 迦南科技 | 2023-08-23 三 | 5.18 | 5.17 | 5.06 | 5.19 | 5.05 | -2.13% | 1.18% | 55829 | 2849万 | 23.93 | 25.19 | -24.94 | 159 | 迦南科技 | 2023-08-22 二 | 5.23 | 5.22 | 5.17 | 5.28 | 5.05 | -0.96% | 2.26% | 107078 | 5494万 | 24.45 | 25.73 | -25.49 |
|
行情刷新 | 流通股东
|