| 股票名称 | 代码 300419 | 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 | 浩丰科技 | 2024-04-26 五 | 6.37 | 6.38 | 7.66 | 7.66 | 6.15 | 20.06% | 26.46% | 972932 | 67365万 | 28.17 | 28.17 | 67.92 | 2 | 浩丰科技 | 2024-04-25 四 | 5.26 | 5.32 | 6.38 | 6.38 | 5.19 | 19.92% | 14.52% | 534107 | 32067万 | 23.46 | 23.46 | 56.57 | 3 | 浩丰科技 | 2024-04-24 三 | 5.01 | 5.01 | 5.32 | 5.33 | 5.01 | 6.19% | 8.11% | 298130 | 15517万 | 19.56 | 19.56 | 47.17 | 4 | 浩丰科技 | 2024-04-23 二 | 4.99 | 4.91 | 5.01 | 5.08 | 4.92 | 2.04% | 5.23% | 192439 | 9649万 | 18.42 | 18.42 | 44.42 | 5 | 浩丰科技 | 2024-04-22 一 | 5.00 | 5.04 | 4.91 | 5.05 | 4.82 | -2.58% | 4.94% | 181642 | 8953万 | 18.06 | 18.06 | 43.53 | 6 | 浩丰科技 | 2024-04-19 五 | 5.00 | 5.00 | 5.04 | 5.11 | 4.86 | 0.80% | 7.35% | 270128 | 13455万 | 18.53 | 18.53 | 44.69 | 7 | 浩丰科技 | 2024-04-18 四 | 5.06 | 5.10 | 5.00 | 5.12 | 4.89 | -1.96% | 6.94% | 255120 | 12774万 | 18.39 | 18.39 | 44.33 | 8 | 浩丰科技 | 2024-04-17 三 | 4.71 | 4.53 | 5.10 | 5.13 | 4.70 | 12.58% | 8.66% | 318411 | 15872万 | 18.76 | 18.76 | 45.22 | 9 | 浩丰科技 | 2024-04-16 二 | 5.16 | 5.25 | 4.53 | 5.19 | 4.39 | -13.71% | 9.55% | 351381 | 16459万 | 16.66 | 16.66 | 40.16 | 10 | 浩丰科技 | 2024-04-15 一 | 5.66 | 5.67 | 5.25 | 5.75 | 5.12 | -7.41% | 8.34% | 306808 | 16396万 | 19.31 | 19.31 | 46.55 | 11 | 浩丰科技 | 2024-04-12 五 | 5.76 | 5.79 | 5.67 | 5.87 | 5.61 | -2.07% | 6.31% | 232033 | 13264万 | 20.85 | 20.85 | 50.27 | 12 | 浩丰科技 | 2024-04-11 四 | 5.61 | 5.65 | 5.79 | 5.91 | 5.61 | 2.48% | 8.14% | 299200 | 17233万 | 21.29 | 21.29 | 51.34 | 13 | 浩丰科技 | 2024-04-10 三 | 5.90 | 5.98 | 5.65 | 5.93 | 5.55 | -5.52% | 9.07% | 333712 | 18955万 | 20.78 | 20.78 | 50.09 | 14 | 浩丰科技 | 2024-04-09 二 | 6.16 | 6.15 | 5.98 | 6.25 | 5.91 | -2.76% | 8.12% | 298503 | 17984万 | 21.99 | 21.99 | 53.02 | 15 | 浩丰科技 | 2024-04-08 一 | 6.26 | 6.34 | 6.15 | 6.37 | 6.04 | -3.00% | 7.88% | 289645 | 17970万 | 22.62 | 22.62 | 54.53 | 16 | 浩丰科技 | 2024-04-03 三 | 6.85 | 7.06 | 6.34 | 6.86 | 6.31 | -10.20% | 14.81% | 544495 | 35308万 | 23.32 | 23.32 | 56.21 | 17 | 浩丰科技 | 2024-04-02 二 | 7.21 | 7.43 | 7.06 | 7.45 | 6.96 | -4.98% | 17.62% | 648075 | 46231万 | 25.96 | 25.96 | 62.6 | 18 | 浩丰科技 | 2024-04-01 一 | 7.10 | 6.95 | 7.43 | 8.15 | 7.08 | 6.91% | 24.04% | 883897 | 67087万 | 27.32 | 27.32 | 65.88 | 19 | 浩丰科技 | 2024-03-29 五 | 7.08 | 7.23 | 6.95 | 7.27 | 6.80 | -3.87% | 15.03% | 552610 | 38670万 | 25.56 | 25.56 | 61.62 | 20 | 浩丰科技 | 2024-03-28 四 | 6.60 | 7.03 | 7.23 | 7.32 | 6.31 | 2.84% | 22.28% | 819323 | 57138万 | 26.59 | 26.59 | 64.1 | 21 | 浩丰科技 | 2024-03-27 三 | 6.77 | 6.87 | 7.03 | 7.24 | 6.57 | 2.33% | 23.07% | 848392 | 58999万 | 25.85 | 25.85 | 62.33 | 22 | 浩丰科技 | 2024-03-26 二 | 7.09 | 7.12 | 6.87 | 7.68 | 6.78 | -3.51% | 34.41% | 1265557 | 91989万 | 25.26 | 25.26 | 60.91 | 23 | 浩丰科技 | 2024-03-25 一 | 5.81 | 5.93 | 7.12 | 7.12 | 5.77 | 20.07% | 16.54% | 608269 | 40692万 | 26.18 | 26.18 | 63.13 | 24 | 浩丰科技 | 2024-03-22 五 | 6.17 | 6.30 | 5.93 | 6.20 | 5.82 | -5.87% | 14.99% | 551367 | 33057万 | 21.81 | 21.81 | 52.58 | 25 | 浩丰科技 | 2024-03-21 四 | 6.25 | 6.58 | 6.30 | 6.41 | 6.09 | -4.26% | 18.06% | 664110 | 41441万 | 23.17 | 23.17 | 55.86 | 26 | 浩丰科技 | 2024-03-20 三 | 6.11 | 6.14 | 6.58 | 6.85 | 5.90 | 7.17% | 31.48% | 1157567 | 74057万 | 24.2 | 24.2 | 58.34 | 27 | 浩丰科技 | 2024-03-19 二 | 5.32 | 5.12 | 6.14 | 6.14 | 5.32 | 19.92% | 22.62% | 831854 | 49627万 | 22.58 | 22.58 | 54.44 | 28 | 浩丰科技 | 2024-03-18 一 | 5.04 | 5.04 | 5.12 | 5.12 | 5.02 | 1.59% | 5.76% | 211934 | 10765万 | 18.83 | 18.83 | 45.4 | 29 | 浩丰科技 | 2024-03-15 五 | 4.94 | 4.95 | 5.04 | 5.05 | 4.85 | 1.82% | 4.96% | 182285 | 9028万 | 18.53 | 18.53 | 44.69 | 30 | 浩丰科技 | 2024-03-14 四 | 5.07 | 5.09 | 4.95 | 5.09 | 4.86 | -2.75% | 6.17% | 226928 | 11295万 | 18.2 | 18.2 | 43.89 | 31 | 浩丰科技 | 2024-03-08 五 | 4.77 | 4.82 | 4.87 | 4.89 | 4.75 | 1.04% | 4.46% | 163954 | 7903万 | 17.91 | 17.91 | 43.18 | 32 | 浩丰科技 | 2024-03-07 四 | 5.03 | 5.08 | 4.82 | 5.08 | 4.78 | -5.12% | 8.14% | 299260 | 14751万 | 17.73 | 17.73 | 42.74 | 33 | 浩丰科技 | 2024-03-06 三 | 5.03 | 5.04 | 5.08 | 5.15 | 4.95 | 0.79% | 9.86% | 362465 | 18285万 | 18.68 | 18.68 | 45.04 | 34 | 浩丰科技 | 2024-03-05 二 | 4.81 | 4.86 | 5.04 | 5.35 | 4.68 | 3.70% | 12.91% | 474938 | 23884万 | 18.53 | 18.53 | 44.69 | 35 | 浩丰科技 | 2024-03-04 一 | 4.90 | 4.92 | 4.86 | 4.92 | 4.64 | -1.22% | 6.66% | 245081 | 11758万 | 17.87 | 17.87 | 43.09 | 36 | 浩丰科技 | 2024-03-01 五 | 4.82 | 4.84 | 4.92 | 4.98 | 4.76 | 1.65% | 8.15% | 299846 | 14635万 | 18.09 | 18.09 | 43.62 | 37 | 浩丰科技 | 2024-02-29 四 | 4.62 | 4.47 | 4.84 | 4.93 | 4.52 | 8.28% | 9.04% | 332410 | 15729万 | 17.8 | 17.8 | 42.91 | 38 | 浩丰科技 | 2024-02-28 三 | 5.01 | 5.01 | 4.47 | 5.21 | 4.44 | -10.78% | 11.53% | 424199 | 20686万 | 16.44 | 16.44 | 39.63 | 39 | 浩丰科技 | 2024-02-27 二 | 4.87 | 4.89 | 5.01 | 5.01 | 4.79 | 2.45% | 8.25% | 303269 | 14876万 | 18.42 | 18.42 | 44.42 | 40 | 浩丰科技 | 2024-02-26 一 | 4.88 | 5.04 | 4.89 | 5.09 | 4.72 | -2.98% | 10.71% | 393871 | 19296万 | 17.98 | 17.98 | 43.36 | 41 | 浩丰科技 | 2024-02-23 五 | 4.42 | 4.40 | 5.04 | 5.13 | 4.41 | 14.55% | 12.33% | 453404 | 21627万 | 18.53 | 18.53 | 44.69 | 42 | 浩丰科技 | 2024-02-22 四 | 4.20 | 4.18 | 4.40 | 4.42 | 4.12 | 5.26% | 7.49% | 275412 | 11827万 | 16.18 | 16.18 | 39.01 | 43 | 浩丰科技 | 2024-02-21 三 | 4.00 | 4.06 | 4.18 | 4.37 | 3.91 | 2.96% | 8.67% | 318778 | 13275万 | 15.37 | 15.37 | 37.06 | 44 | 浩丰科技 | 2024-02-20 二 | 4.00 | 4.01 | 4.06 | 4.30 | 3.85 | 1.25% | 11.54% | 424515 | 17362万 | 14.93 | 14.93 | 36 | 45 | 浩丰科技 | 2024-02-19 一 | 3.37 | 3.34 | 4.01 | 4.01 | 3.37 | 20.06% | 13.32% | 489725 | 18460万 | 14.75 | 14.75 | 35.55 | 46 | 浩丰科技 | 2024-02-08 四 | 2.92 | 2.96 | 3.34 | 3.36 | 2.61 | 12.84% | 10.62% | 390517 | 11653万 | 12.28 | 12.28 | 29.61 | 47 | 浩丰科技 | 2024-02-07 三 | 3.34 | 3.33 | 2.96 | 3.42 | 2.87 | -11.11% | 10.27% | 377833 | 11509万 | 10.89 | 10.89 | 26.24 | 48 | 浩丰科技 | 2024-02-06 二 | 3.31 | 3.39 | 3.33 | 3.53 | 2.99 | -1.77% | 7.83% | 287858 | 9256万 | 12.25 | 12.25 | 29.52 | 49 | 浩丰科技 | 2024-02-05 一 | 4.07 | 4.13 | 3.39 | 4.08 | 3.31 | -17.92% | 7.55% | 277621 | 9824万 | 12.47 | 12.47 | 30.06 | 50 | 浩丰科技 | 2024-02-02 五 | 4.43 | 4.42 | 4.13 | 4.54 | 3.96 | -6.56% | 4.29% | 157696 | 6664万 | 15.19 | 15.19 | 36.62 | 51 | 浩丰科技 | 2024-02-01 四 | 4.52 | 4.49 | 4.42 | 4.54 | 4.28 | -1.56% | 3.58% | 131828 | 5812万 | 16.25 | 16.25 | 39.19 | 52 | 浩丰科技 | 2024-01-31 三 | 4.91 | 4.87 | 4.49 | 4.94 | 4.48 | -7.80% | 3.70% | 136049 | 6308万 | 16.51 | 16.51 | 39.81 | 53 | 浩丰科技 | 2024-01-30 二 | 5.04 | 5.10 | 4.87 | 5.09 | 4.85 | -4.51% | 2.65% | 97537 | 4848万 | 17.91 | 17.91 | 43.18 | 54 | 浩丰科技 | 2024-01-29 一 | 5.37 | 5.28 | 5.10 | 5.40 | 5.06 | -3.41% | 2.92% | 107545 | 5575万 | 18.76 | 18.76 | 45.22 | 55 | 浩丰科技 | 2024-01-26 五 | 5.26 | 5.27 | 5.28 | 5.40 | 5.23 | 0.19% | 2.41% | 88473 | 4704万 | 19.42 | 19.42 | 46.81 | 56 | 浩丰科技 | 2024-01-25 四 | 5.07 | 5.03 | 5.27 | 5.30 | 4.96 | 4.77% | 3.10% | 114152 | 5889万 | 19.38 | 19.38 | 46.73 | 57 | 浩丰科技 | 2024-01-24 三 | 4.93 | 4.92 | 5.03 | 5.05 | 4.80 | 2.24% | 3.56% | 130931 | 6456万 | 18.5 | 18.5 | 44.6 | 58 | 浩丰科技 | 2024-01-23 二 | 4.91 | 4.94 | 4.92 | 4.94 | 4.79 | -0.40% | 3.84% | 141229 | 6880万 | 18.09 | 18.09 | 43.62 | 59 | 浩丰科技 | 2024-01-22 一 | 5.29 | 5.29 | 4.94 | 5.32 | 4.85 | -6.62% | 3.40% | 124995 | 6362万 | 18.17 | 18.17 | 43.8 | 60 | 浩丰科技 | 2024-01-19 五 | 5.42 | 5.43 | 5.29 | 5.44 | 5.27 | -2.58% | 2.43% | 89233 | 4756万 | 19.45 | 19.45 | 46.9 | 61 | 浩丰科技 | 2024-01-18 四 | 5.43 | 5.48 | 5.43 | 5.52 | 5.26 | -0.91% | 3.03% | 111252 | 5967万 | 19.97 | 19.97 | 48.14 | 62 | 浩丰科技 | 2024-01-17 三 | 5.62 | 5.63 | 5.48 | 5.64 | 5.47 | -2.66% | 1.76% | 64736 | 3595万 | 20.15 | 20.15 | 48.59 | 63 | 浩丰科技 | 2024-01-16 二 | 5.65 | 5.66 | 5.63 | 5.68 | 5.53 | -0.53% | 2.44% | 89595 | 5016万 | 20.7 | 20.7 | 49.92 | 64 | 浩丰科技 | 2024-01-15 一 | 5.67 | 5.69 | 5.66 | 5.71 | 5.60 | -0.53% | 2.07% | 76034 | 4288万 | 20.81 | 20.81 | 50.18 | 65 | 浩丰科技 | 2024-01-12 五 | 5.81 | 5.80 | 5.69 | 5.86 | 5.69 | -1.90% | 2.00% | 73404 | 4212万 | 20.93 | 20.93 | 50.45 | 66 | 浩丰科技 | 2024-01-11 四 | 5.62 | 5.64 | 5.80 | 5.81 | 5.61 | 2.84% | 2.81% | 103183 | 5914万 | 21.33 | 21.33 | 51.42 | 67 | 浩丰科技 | 2024-01-10 三 | 5.76 | 5.79 | 5.64 | 5.77 | 5.60 | -2.59% | 2.64% | 97223 | 5507万 | 20.74 | 20.74 | 50.01 | 68 | 浩丰科技 | 2024-01-09 二 | 5.81 | 5.78 | 5.79 | 5.89 | 5.74 | 0.17% | 2.91% | 106870 | 6224万 | 21.29 | 21.29 | 51.34 | 69 | 浩丰科技 | 2024-01-08 一 | 5.90 | 5.88 | 5.78 | 5.92 | 5.78 | -1.70% | 2.44% | 89551 | 5229万 | 21.26 | 21.26 | 51.25 | 70 | 浩丰科技 | 2024-01-05 五 | 5.95 | 5.93 | 5.88 | 6.01 | 5.83 | -0.84% | 2.82% | 103703 | 6147万 | 21.62 | 21.62 | 52.13 | 71 | 浩丰科技 | 2024-01-04 四 | 5.84 | 5.86 | 5.93 | 5.98 | 5.81 | 1.19% | 3.04% | 111669 | 6599万 | 21.81 | 21.81 | 52.58 | 72 | 浩丰科技 | 2024-01-03 三 | 5.92 | 5.94 | 5.86 | 5.93 | 5.80 | -1.35% | 3.33% | 122605 | 7179万 | 21.55 | 21.55 | 51.96 | 73 | 浩丰科技 | 2024-01-02 二 | 5.89 | 5.90 | 5.94 | 6.12 | 5.89 | 0.68% | 6.00% | 220648 | 13167万 | 21.84 | 21.84 | 52.67 | 74 | 浩丰科技 | 2023-12-29 五 | 5.68 | 5.75 | 5.90 | 5.99 | 5.66 | 2.61% | 11.16% | 410363 | 24083万 | 21.7 | 21.7 | 52.31 | 75 | 浩丰科技 | 2023-12-28 四 | 5.84 | 6.75 | 5.75 | 6.00 | 5.56 | -14.81% | 16.18% | 594971 | 34105万 | 21.15 | 21.15 | 50.98 | 76 | 浩丰科技 | 2023-12-27 三 | 6.63 | 6.64 | 6.75 | 6.78 | 6.63 | 1.66% | 1.98% | 72825 | 4888万 | 24.82 | 24.82 | 59.85 | 77 | 浩丰科技 | 2023-12-26 二 | 6.77 | 6.79 | 6.64 | 6.79 | 6.59 | -2.21% | 2.20% | 80851 | 5371万 | 24.42 | 24.42 | 58.87 | 78 | 浩丰科技 | 2023-12-25 一 | 6.82 | 6.85 | 6.79 | 6.93 | 6.68 | -0.88% | 2.91% | 107130 | 7266万 | 24.97 | 24.97 | 60.2 | 79 | 浩丰科技 | 2023-12-22 五 | 7.21 | 7.18 | 6.85 | 7.21 | 6.82 | -4.60% | 4.09% | 150292 | 10478万 | 25.19 | 25.19 | 60.73 | 80 | 浩丰科技 | 2023-12-21 四 | 7.15 | 7.20 | 7.18 | 7.22 | 7.04 | -0.28% | 3.60% | 132340 | 9441万 | 26.4 | 26.4 | 63.66 | 81 | 浩丰科技 | 2023-12-20 三 | 7.36 | 7.34 | 7.20 | 7.40 | 7.19 | -1.91% | 2.73% | 100512 | 7318万 | 26.48 | 26.48 | 63.84 | 82 | 浩丰科技 | 2023-12-19 二 | 7.32 | 7.32 | 7.34 | 7.40 | 7.27 | 0.27% | 2.49% | 91704 | 6727万 | 26.99 | 26.99 | 65.08 | 83 | 浩丰科技 | 2023-12-18 一 | 7.41 | 7.41 | 7.32 | 7.57 | 7.29 | -1.21% | 3.31% | 121766 | 9025万 | 26.92 | 26.92 | 64.9 | 84 | 浩丰科技 | 2023-12-15 五 | 7.40 | 7.41 | 7.41 | 7.50 | 7.21 | 0.00% | 3.21% | 118134 | 8716万 | 27.25 | 27.25 | 65.7 | 85 | 浩丰科技 | 2023-12-14 四 | 7.53 | 7.50 | 7.41 | 7.59 | 7.38 | -1.20% | 2.93% | 107911 | 8088万 | 27.25 | 27.25 | 65.7 | 86 | 浩丰科技 | 2023-12-13 三 | 7.59 | 7.59 | 7.50 | 7.67 | 7.49 | -1.19% | 2.79% | 102710 | 7766万 | 27.58 | 27.58 | 66.5 | 87 | 浩丰科技 | 2023-12-12 二 | 7.46 | 7.47 | 7.59 | 7.63 | 7.46 | 1.61% | 3.46% | 127204 | 9626万 | 27.91 | 27.91 | 67.29 | 88 | 浩丰科技 | 2023-12-11 一 | 7.33 | 7.36 | 7.47 | 7.48 | 7.29 | 1.49% | 3.37% | 123873 | 9156万 | 27.47 | 27.47 | 66.23 | 89 | 浩丰科技 | 2023-12-08 五 | 7.64 | 7.69 | 7.36 | 7.67 | 7.34 | -4.29% | 6.15% | 226175 | 16851万 | 27.07 | 27.07 | 65.26 | 90 | 浩丰科技 | 2023-12-07 四 | 7.32 | 7.36 | 7.69 | 7.75 | 7.31 | 4.48% | 6.47% | 238004 | 18087万 | 28.28 | 28.28 | 68.18 | 91 | 浩丰科技 | 2023-12-06 三 | 7.34 | 7.36 | 7.36 | 7.46 | 7.29 | 0.00% | 2.42% | 89103 | 6561万 | 27.07 | 27.07 | 65.26 | 92 | 浩丰科技 | 2023-12-05 二 | 7.64 | 7.62 | 7.36 | 7.64 | 7.35 | -3.41% | 3.41% | 125478 | 9341万 | 27.07 | 27.07 | 65.26 | 93 | 浩丰科技 | 2023-12-04 一 | 7.60 | 7.62 | 7.62 | 7.76 | 7.58 | 0.00% | 3.88% | 142756 | 10950万 | 28.02 | 28.02 | 67.56 | 94 | 浩丰科技 | 2023-12-01 五 | 7.34 | 7.36 | 7.62 | 7.62 | 7.32 | 3.53% | 3.53% | 129869 | 9748万 | 28.02 | 28.02 | 67.56 | 95 | 浩丰科技 | 2023-11-30 四 | 7.49 | 7.46 | 7.36 | 7.49 | 7.26 | -1.34% | 3.31% | 121598 | 8920万 | 27.07 | 27.07 | 65.26 | 96 | 浩丰科技 | 2023-11-29 三 | 7.46 | 7.46 | 7.46 | 7.54 | 7.34 | 0.00% | 3.16% | 116217 | 8680万 | 27.43 | 27.43 | 66.14 | 97 | 浩丰科技 | 2023-11-28 二 | 7.42 | 7.42 | 7.46 | 7.52 | 7.38 | 0.54% | 2.43% | 89437 | 6664万 | 27.43 | 27.43 | 66.14 | 98 | 浩丰科技 | 2023-11-24 五 | 7.65 | 7.64 | 7.39 | 7.69 | 7.35 | -3.27% | 3.67% | 134826 | 10038万 | 27.18 | 27.18 | 65.52 | 99 | 浩丰科技 | 2023-11-23 四 | 7.58 | 7.52 | 7.64 | 7.68 | 7.42 | 1.60% | 3.63% | 133442 | 10102万 | 28.1 | 28.1 | 67.74 | 100 | 浩丰科技 | 2023-11-22 三 | 7.54 | 7.57 | 7.52 | 7.70 | 7.52 | -0.66% | 3.14% | 115656 | 8795万 | 27.66 | 27.66 | 66.67 | 101 | 浩丰科技 | 2023-11-21 二 | 7.69 | 7.72 | 7.57 | 7.74 | 7.54 | -1.94% | 4.75% | 174727 | 13321万 | 27.84 | 27.84 | 67.12 | 102 | 浩丰科技 | 2023-11-20 一 | 7.75 | 7.74 | 7.72 | 7.79 | 7.63 | -0.26% | 4.25% | 156350 | 12061万 | 28.39 | 28.39 | 68.45 | 103 | 浩丰科技 | 2023-11-17 五 | 7.79 | 7.77 | 7.74 | 7.96 | 7.68 | -0.39% | 4.78% | 175704 | 13706万 | 28.46 | 28.46 | 68.62 | 104 | 浩丰科技 | 2023-11-16 四 | 7.69 | 7.74 | 7.77 | 7.97 | 7.65 | 0.39% | 4.15% | 152527 | 11919万 | 28.57 | 28.57 | 68.89 | 105 | 浩丰科技 | 2023-11-15 三 | 7.79 | 7.73 | 7.74 | 7.88 | 7.68 | 0.13% | 5.12% | 188119 | 14580万 | 28.46 | 28.46 | 68.62 | 106 | 浩丰科技 | 2023-11-14 二 | 7.55 | 7.52 | 7.73 | 7.78 | 7.51 | 2.79% | 5.90% | 217154 | 16672万 | 28.43 | 28.43 | 68.54 | 107 | 浩丰科技 | 2023-11-13 一 | 7.39 | 7.36 | 7.52 | 7.52 | 7.37 | 2.17% | 3.86% | 141947 | 10608万 | 27.66 | 27.66 | 66.67 | 108 | 浩丰科技 | 2023-11-10 五 | 7.42 | 7.47 | 7.36 | 7.45 | 7.34 | -1.47% | 3.22% | 118422 | 8749万 | 27.07 | 27.07 | 65.26 | 109 | 浩丰科技 | 2023-11-09 四 | 7.50 | 7.55 | 7.47 | 7.58 | 7.40 | -1.06% | 4.93% | 181132 | 13535万 | 27.47 | 27.47 | 66.23 | 110 | 浩丰科技 | 2023-11-08 三 | 7.30 | 7.28 | 7.55 | 7.60 | 7.27 | 3.71% | 8.81% | 324074 | 24254万 | 27.77 | 27.77 | 66.94 | 111 | 浩丰科技 | 2023-11-07 二 | 7.27 | 7.27 | 7.28 | 7.33 | 7.22 | 0.14% | 4.51% | 165789 | 12074万 | 26.77 | 26.77 | 64.55 | 112 | 浩丰科技 | 2023-11-06 一 | 7.24 | 7.20 | 7.27 | 7.29 | 7.18 | 0.97% | 4.19% | 153945 | 11151万 | 26.74 | 26.74 | 64.46 | 113 | 浩丰科技 | 2023-11-03 五 | 7.06 | 7.06 | 7.20 | 7.26 | 7.05 | 1.98% | 3.70% | 135981 | 9770万 | 26.48 | 26.48 | 63.84 | 114 | 浩丰科技 | 2023-11-02 四 | 7.13 | 7.15 | 7.06 | 7.23 | 7.03 | -1.26% | 2.61% | 96079 | 6839万 | 25.96 | 25.96 | 62.6 | 115 | 浩丰科技 | 2023-11-01 三 | 7.11 | 7.11 | 7.15 | 7.17 | 7.05 | 0.56% | 2.54% | 93294 | 6636万 | 26.29 | 26.29 | 63.39 | 116 | 浩丰科技 | 2023-10-31 二 | 7.18 | 7.16 | 7.11 | 7.25 | 7.05 | -0.70% | 3.50% | 128820 | 9186万 | 26.15 | 26.15 | 63.04 | 117 | 浩丰科技 | 2023-10-30 一 | 6.83 | 6.83 | 7.16 | 7.21 | 6.80 | 4.83% | 5.14% | 188960 | 13339万 | 26.33 | 26.33 | 63.48 | 118 | 浩丰科技 | 2023-10-27 五 | 6.93 | 6.98 | 6.83 | 6.97 | 6.70 | -2.15% | 4.60% | 169070 | 11503万 | 25.12 | 25.12 | 61.47 | 119 | 浩丰科技 | 2023-10-26 四 | 6.88 | 6.89 | 6.98 | 7.05 | 6.79 | 1.31% | 3.94% | 144791 | 10076万 | 25.67 | 25.67 | 62.81 | 120 | 浩丰科技 | 2023-10-25 三 | 6.68 | 6.66 | 6.89 | 6.98 | 6.64 | 3.45% | 4.10% | 150899 | 10367万 | 25.34 | 25.34 | 62.01 | 121 | 浩丰科技 | 2023-10-24 二 | 6.50 | 6.48 | 6.66 | 6.74 | 6.45 | 2.78% | 3.37% | 124010 | 8202万 | 24.49 | 24.49 | 59.94 | 122 | 浩丰科技 | 2023-10-23 一 | 6.80 | 6.79 | 6.48 | 6.82 | 6.43 | -4.57% | 4.30% | 157953 | 10402万 | 23.83 | 23.83 | 58.32 | 123 | 浩丰科技 | 2023-10-20 五 | 7.09 | 7.13 | 6.79 | 7.26 | 6.79 | -4.77% | 6.70% | 246516 | 17033万 | 24.97 | 24.97 | 61.11 | 124 | 浩丰科技 | 2023-10-19 四 | 7.12 | 7.09 | 7.13 | 7.37 | 7.04 | 0.56% | 6.78% | 249164 | 18040万 | 26.22 | 26.22 | 64.16 | 125 | 浩丰科技 | 2023-10-18 三 | 7.25 | 7.29 | 7.09 | 7.26 | 6.97 | -2.74% | 5.42% | 199247 | 14071万 | 26.07 | 26.07 | 63.8 | 126 | 浩丰科技 | 2023-10-17 二 | 7.08 | 7.08 | 7.29 | 7.33 | 7.04 | 2.97% | 7.40% | 272141 | 19658万 | 26.81 | 26.81 | 65.6 | 127 | 浩丰科技 | 2023-10-16 一 | 7.14 | 7.04 | 7.08 | 7.15 | 6.98 | 0.57% | 3.31% | 121786 | 8589万 | 26.04 | 26.04 | 63.71 | 128 | 浩丰科技 | 2023-10-13 五 | 7.11 | 7.13 | 7.04 | 7.13 | 7.00 | -1.26% | 4.08% | 149896 | 10576万 | 25.89 | 25.89 | 63.35 | 129 | 浩丰科技 | 2023-10-12 四 | 7.24 | 7.29 | 7.13 | 7.30 | 7.12 | -2.19% | 4.96% | 182225 | 13088万 | 26.22 | 26.22 | 64.16 | 130 | 浩丰科技 | 2023-10-11 三 | 7.29 | 7.22 | 7.29 | 7.39 | 7.13 | 0.97% | 6.30% | 231589 | 16864万 | 26.81 | 26.81 | 65.6 | 131 | 浩丰科技 | 2023-10-10 二 | 7.09 | 7.05 | 7.22 | 7.27 | 7.08 | 2.41% | 6.41% | 235896 | 17010万 | 26.55 | 26.55 | 64.97 | 132 | 浩丰科技 | 2023-10-09 一 | 7.14 | 7.16 | 7.05 | 7.19 | 7.01 | -1.54% | 4.21% | 154874 | 10982万 | 25.93 | 25.93 | 63.44 | 133 | 浩丰科技 | 2023-09-28 四 | 7.02 | 7.02 | 7.16 | 7.16 | 7.00 | 1.99% | 3.65% | 134291 | 9522万 | 26.33 | 26.33 | 64.43 | 134 | 浩丰科技 | 2023-09-27 三 | 7.05 | 7.06 | 7.02 | 7.09 | 6.98 | -0.57% | 2.92% | 107559 | 7568万 | 25.82 | 25.82 | 63.17 | 135 | 浩丰科技 | 2023-09-26 二 | 7.08 | 7.10 | 7.06 | 7.12 | 6.97 | -0.56% | 3.26% | 119918 | 8471万 | 25.96 | 25.96 | 63.53 | 136 | 浩丰科技 | 2023-09-25 一 | 7.14 | 7.20 | 7.10 | 7.18 | 7.01 | -1.39% | 3.62% | 133205 | 9430万 | 26.11 | 26.11 | 63.89 | 137 | 浩丰科技 | 2023-09-22 五 | 6.88 | 6.90 | 7.20 | 7.20 | 6.83 | 4.35% | 4.94% | 181679 | 12794万 | 26.48 | 26.48 | 64.79 | 138 | 浩丰科技 | 2023-09-21 四 | 6.80 | 6.80 | 6.90 | 7.00 | 6.75 | 1.47% | 3.04% | 111615 | 7713万 | 25.38 | 25.38 | 62.1 | 139 | 浩丰科技 | 2023-09-20 三 | 6.74 | 6.78 | 6.80 | 6.86 | 6.70 | 0.29% | 2.33% | 85834 | 5827万 | 25.01 | 25.01 | 61.2 | 140 | 浩丰科技 | 2023-09-19 二 | 6.95 | 6.97 | 6.78 | 6.95 | 6.76 | -2.73% | 2.69% | 98772 | 6735万 | 24.93 | 24.93 | 61.02 | 141 | 浩丰科技 | 2023-09-18 一 | 6.92 | 6.87 | 6.97 | 7.00 | 6.84 | 1.46% | 2.74% | 100865 | 7003万 | 25.63 | 25.63 | 62.72 | 142 | 浩丰科技 | 2023-09-15 五 | 7.10 | 7.09 | 6.87 | 7.12 | 6.85 | -3.10% | 4.41% | 162149 | 11231万 | 25.26 | 25.26 | 61.83 | 143 | 浩丰科技 | 2023-09-14 四 | 7.09 | 7.09 | 7.09 | 7.15 | 7.01 | 0.00% | 3.58% | 131836 | 9324万 | 26.07 | 26.07 | 63.8 | 144 | 浩丰科技 | 2023-09-13 三 | 7.19 | 7.21 | 7.09 | 7.28 | 7.02 | -1.66% | 4.73% | 173935 | 12367万 | 26.07 | 26.07 | 63.8 | 145 | 浩丰科技 | 2023-09-12 二 | 7.29 | 7.37 | 7.21 | 7.37 | 7.15 | -2.17% | 6.00% | 220633 | 15940万 | 26.52 | 26.52 | 64.88 | 146 | 浩丰科技 | 2023-09-11 一 | 7.47 | 7.47 | 7.37 | 7.52 | 7.26 | -1.34% | 7.38% | 271522 | 19945万 | 27.1 | 27.1 | 66.32 | 147 | 浩丰科技 | 2023-09-08 五 | 7.60 | 7.34 | 7.47 | 7.66 | 7.18 | 1.77% | 9.78% | 359738 | 26601万 | 27.47 | 27.47 | 67.22 | 148 | 浩丰科技 | 2023-09-07 四 | 7.31 | 7.23 | 7.34 | 7.50 | 7.20 | 1.52% | 10.74% | 395100 | 29072万 | 26.99 | 26.99 | 66.05 | 149 | 浩丰科技 | 2023-09-06 三 | 6.77 | 6.80 | 7.23 | 7.30 | 6.64 | 6.32% | 11.43% | 420428 | 29662万 | 26.59 | 26.59 | 65.06 | 150 | 浩丰科技 | 2023-09-05 二 | 6.93 | 6.97 | 6.80 | 6.95 | 6.76 | -2.44% | 4.58% | 168547 | 11493万 | 25.01 | 25.01 | 61.2 | 151 | 浩丰科技 | 2023-09-04 一 | 6.85 | 6.80 | 6.97 | 7.02 | 6.82 | 2.50% | 6.49% | 238709 | 16548万 | 25.63 | 25.63 | 62.72 | 152 | 浩丰科技 | 2023-09-01 五 | 7.00 | 6.96 | 6.80 | 7.06 | 6.78 | -2.30% | 7.23% | 266065 | 18300万 | 25.01 | 25.01 | 61.2 | 153 | 浩丰科技 | 2023-08-31 四 | 7.15 | 7.23 | 6.96 | 7.22 | 6.94 | -3.73% | 9.18% | 337592 | 23748万 | 25.6 | 25.6 | 62.63 | 154 | 浩丰科技 | 2023-08-30 三 | 6.96 | 6.95 | 7.23 | 7.39 | 6.96 | 4.03% | 13.42% | 493445 | 35665万 | 26.59 | 26.59 | 65.06 | 155 | 浩丰科技 | 2023-08-29 二 | 6.54 | 6.70 | 6.95 | 7.09 | 6.50 | 3.73% | 15.12% | 555894 | 38111万 | 25.56 | 25.56 | 73.19 | 156 | 浩丰科技 | 2023-08-28 一 | 8.17 | 7.45 | 6.70 | 8.27 | 6.70 | -10.07% | 23.23% | 854345 | 63691万 | 24.64 | 24.64 | 70.56 | 157 | 浩丰科技 | 2023-08-25 五 | 7.40 | 7.36 | 7.45 | 7.96 | 7.31 | 1.22% | 19.17% | 705055 | 53458万 | 27.4 | 27.4 | 78.46 | 158 | 浩丰科技 | 2023-08-23 三 | 7.27 | 7.30 | 7.48 | 7.76 | 7.12 | 2.47% | 22.37% | 822654 | 61869万 | 27.51 | 27.51 | 78.78 | 159 | 浩丰科技 | 2023-08-22 二 | 6.90 | 6.80 | 7.30 | 7.30 | 6.90 | 7.35% | 13.87% | 510013 | 36206万 | 26.85 | 26.85 | 76.88 |
|
行情刷新 | 流通股东
|