| 股票名称 | 代码 300442 | 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 | 润泽科技 | 2023-08-22 二 | 22.95 | 23.05 | 23.61 | 24.08 | 22.95 | 2.43% | 3.04% | 127495 | 29906万 | 98.87 | 405.37 | 30.9 | 2 | 润泽科技 | 2023-08-23 三 | 23.62 | 23.61 | 23.01 | 23.88 | 22.80 | -2.54% | 2.67% | 111931 | 26195万 | 96.36 | 395.07 | 30.11 | 3 | 润泽科技 | 2023-08-25 五 | 23.01 | 23.07 | 23.29 | 23.68 | 22.68 | 0.95% | 2.22% | 92767 | 21637万 | 97.53 | 399.88 | 30.48 | 4 | 润泽科技 | 2023-08-28 一 | 24.99 | 23.29 | 23.48 | 25.10 | 23.40 | 0.82% | 2.27% | 95081 | 22661万 | 98.32 | 403.14 | 28.28 | 5 | 润泽科技 | 2023-08-29 二 | 23.31 | 23.48 | 24.66 | 25.07 | 23.25 | 5.03% | 2.89% | 121071 | 29391万 | 103.27 | 423.4 | 29.7 | 6 | 润泽科技 | 2023-08-30 三 | 24.50 | 24.66 | 25.89 | 26.77 | 24.30 | 4.99% | 3.45% | 144551 | 37465万 | 108.42 | 444.52 | 31.18 | 7 | 润泽科技 | 2023-08-31 四 | 26.08 | 25.89 | 25.70 | 26.18 | 25.36 | -0.73% | 2.15% | 89848 | 23121万 | 107.62 | 441.26 | 30.96 | 8 | 润泽科技 | 2023-09-01 五 | 25.50 | 25.70 | 25.50 | 25.80 | 25.34 | -0.78% | 1.22% | 51147 | 13043万 | 106.78 | 437.83 | 30.72 | 9 | 润泽科技 | 2023-09-04 一 | 25.79 | 25.50 | 26.42 | 26.58 | 25.55 | 3.61% | 2.93% | 122637 | 32123万 | 110.64 | 453.62 | 31.82 | 10 | 润泽科技 | 2023-09-05 二 | 26.26 | 26.42 | 26.40 | 26.70 | 26.10 | -0.08% | 1.40% | 58567 | 15454万 | 110.55 | 453.28 | 31.8 | 11 | 润泽科技 | 2023-09-06 三 | 26.21 | 26.40 | 26.25 | 26.42 | 25.74 | -0.57% | 1.23% | 51311 | 13452万 | 109.92 | 450.7 | 31.62 | 12 | 润泽科技 | 2023-09-07 四 | 26.31 | 26.25 | 25.91 | 26.41 | 25.90 | -1.30% | 1.01% | 42103 | 10984万 | 108.5 | 444.86 | 31.21 | 13 | 润泽科技 | 2023-09-08 五 | 25.81 | 25.91 | 26.25 | 26.35 | 25.70 | 1.31% | 1.46% | 61186 | 16015万 | 109.92 | 450.7 | 31.62 | 14 | 润泽科技 | 2023-09-11 一 | 26.25 | 26.25 | 25.70 | 26.34 | 25.46 | -2.10% | 1.65% | 69245 | 17846万 | 107.62 | 441.26 | 30.96 | 15 | 润泽科技 | 2023-09-12 二 | 25.72 | 25.70 | 25.67 | 25.96 | 25.26 | -0.12% | 1.62% | 67841 | 17333万 | 107.49 | 440.74 | 30.92 | 16 | 润泽科技 | 2023-09-13 三 | 25.68 | 25.67 | 24.83 | 25.68 | 24.71 | -3.27% | 1.66% | 69349 | 17368万 | 103.98 | 426.32 | 29.91 | 17 | 润泽科技 | 2023-09-14 四 | 24.82 | 24.83 | 24.60 | 25.29 | 24.58 | -0.93% | 1.32% | 55108 | 13716万 | 103.01 | 422.37 | 29.63 | 18 | 润泽科技 | 2023-09-15 五 | 24.68 | 24.60 | 24.39 | 24.79 | 24.28 | -0.85% | 1.23% | 51598 | 12615万 | 102.13 | 418.77 | 29.38 | 19 | 润泽科技 | 2023-09-18 一 | 24.35 | 24.39 | 24.49 | 24.78 | 24.26 | 0.41% | 0.96% | 40393 | 9915万 | 102.55 | 420.48 | 29.5 | 20 | 润泽科技 | 2023-09-19 二 | 24.49 | 24.49 | 23.89 | 24.55 | 23.41 | -2.45% | 2.70% | 112863 | 26885万 | 100.04 | 410.18 | 28.78 | 21 | 润泽科技 | 2023-09-20 三 | 24.09 | 23.89 | 24.28 | 24.65 | 23.92 | 1.63% | 1.74% | 72891 | 17739万 | 101.67 | 416.88 | 29.25 | 22 | 润泽科技 | 2023-09-21 四 | 24.46 | 24.28 | 24.17 | 24.65 | 24.00 | -0.45% | 1.41% | 59252 | 14388万 | 101.21 | 414.99 | 29.11 | 23 | 润泽科技 | 2023-09-22 五 | 24.06 | 24.17 | 24.85 | 24.96 | 24.06 | 2.81% | 1.79% | 75064 | 18487万 | 104.06 | 426.66 | 29.93 | 24 | 润泽科技 | 2023-09-25 一 | 25.00 | 24.85 | 24.51 | 25.19 | 24.38 | -1.37% | 1.45% | 60772 | 15020万 | 102.64 | 420.83 | 29.52 | 25 | 润泽科技 | 2023-09-26 二 | 24.44 | 24.51 | 24.30 | 24.83 | 24.26 | -0.86% | 0.97% | 40608 | 9939万 | 101.76 | 417.22 | 29.27 | 26 | 润泽科技 | 2023-09-27 三 | 24.36 | 24.30 | 24.53 | 24.87 | 24.30 | 0.95% | 1.03% | 43019 | 10582万 | 102.72 | 421.17 | 29.55 | 27 | 润泽科技 | 2023-09-28 四 | 24.53 | 24.53 | 24.35 | 24.88 | 24.00 | -0.73% | 1.64% | 68556 | 16701万 | 101.97 | 418.08 | 29.33 | 28 | 润泽科技 | 2023-10-09 一 | 24.39 | 24.35 | 24.27 | 24.40 | 24.12 | -0.33% | 1.13% | 47230 | 11461万 | 101.63 | 416.71 | 29.23 | 29 | 润泽科技 | 2023-10-10 二 | 24.63 | 24.27 | 24.31 | 24.71 | 24.18 | 0.16% | 1.19% | 42868 | 10464万 | 87.22 | 417.39 | 29.28 | 30 | 润泽科技 | 2023-10-11 三 | 23.97 | 23.92 | 24.53 | 24.96 | 23.92 | 2.55% | 1.77% | 63431 | 15602万 | 88.01 | 421.17 | 29.55 | 31 | 润泽科技 | 2023-10-12 四 | 24.58 | 24.53 | 24.50 | 24.98 | 24.30 | -0.12% | 1.42% | 50935 | 12537万 | 87.9 | 420.66 | 29.51 | 32 | 润泽科技 | 2023-10-13 五 | 24.35 | 24.50 | 24.14 | 24.44 | 24.00 | -1.47% | 1.16% | 41458 | 10014万 | 86.61 | 414.47 | 29.08 | 33 | 润泽科技 | 2023-10-16 一 | 24.10 | 24.14 | 23.66 | 24.23 | 23.54 | -1.99% | 1.10% | 39450 | 9403万 | 84.89 | 406.23 | 28.5 | 34 | 润泽科技 | 2023-10-17 二 | 23.87 | 23.66 | 23.85 | 23.94 | 23.34 | 0.80% | 0.99% | 35648 | 8444万 | 85.57 | 409.5 | 28.73 | 35 | 润泽科技 | 2023-10-18 三 | 23.79 | 23.85 | 23.18 | 23.79 | 22.82 | -2.81% | 1.17% | 42139 | 9755万 | 83.17 | 397.99 | 27.92 | 36 | 润泽科技 | 2023-10-19 四 | 23.08 | 23.18 | 22.78 | 23.46 | 22.63 | -1.73% | 1.15% | 41176 | 9492万 | 81.73 | 391.12 | 27.44 | 37 | 润泽科技 | 2023-10-20 五 | 22.77 | 22.78 | 21.87 | 22.77 | 21.70 | -3.99% | 2.15% | 77053 | 17068万 | 78.47 | 375.5 | 26.34 | 38 | 润泽科技 | 2023-10-23 一 | 21.70 | 21.87 | 20.80 | 21.80 | 20.54 | -4.89% | 3.06% | 109882 | 23111万 | 74.63 | 357.13 | 25.05 | 39 | 润泽科技 | 2023-10-24 二 | 20.89 | 20.80 | 21.13 | 21.39 | 20.40 | 1.59% | 1.86% | 66831 | 13997万 | 75.81 | 362.79 | 25.45 | 40 | 润泽科技 | 2023-10-25 三 | 21.19 | 21.13 | 22.24 | 22.45 | 21.11 | 5.25% | 2.57% | 92162 | 20312万 | 79.8 | 381.85 | 25.49 | 41 | 润泽科技 | 2023-10-26 四 | 22.15 | 22.24 | 23.20 | 23.33 | 22.00 | 4.32% | 3.27% | 117149 | 26662万 | 83.24 | 398.34 | 26.59 | 42 | 润泽科技 | 2023-10-27 五 | 23.30 | 23.20 | 23.29 | 23.79 | 22.56 | 0.39% | 3.11% | 111535 | 25851万 | 83.56 | 399.88 | 26.7 | 43 | 润泽科技 | 2023-10-30 一 | 23.17 | 23.29 | 23.55 | 23.82 | 22.80 | 1.12% | 2.89% | 103676 | 24283万 | 84.5 | 404.34 | 27 | 44 | 润泽科技 | 2023-10-31 二 | 23.68 | 23.55 | 23.35 | 23.70 | 23.08 | -0.85% | 2.11% | 75789 | 17698万 | 83.78 | 400.91 | 26.77 | 45 | 润泽科技 | 2023-11-01 三 | 23.42 | 23.35 | 22.94 | 23.61 | 22.90 | -1.76% | 1.69% | 60604 | 14037万 | 82.31 | 393.87 | 26.3 | 46 | 润泽科技 | 2023-11-02 四 | 22.93 | 22.94 | 22.26 | 23.02 | 22.24 | -2.96% | 1.96% | 70476 | 15871万 | 79.87 | 382.2 | 25.52 | 47 | 润泽科技 | 2023-11-03 五 | 22.33 | 22.26 | 22.73 | 22.96 | 22.33 | 2.11% | 1.50% | 53817 | 12230万 | 81.55 | 390.27 | 26.06 | 48 | 润泽科技 | 2023-11-06 一 | 22.78 | 22.73 | 23.52 | 23.68 | 22.70 | 3.48% | 1.93% | 69234 | 16190万 | 84.39 | 403.83 | 26.96 | 49 | 润泽科技 | 2023-11-07 二 | 23.80 | 23.52 | 24.43 | 24.58 | 23.46 | 3.87% | 3.19% | 114434 | 27550万 | 87.65 | 419.45 | 28 | 50 | 润泽科技 | 2023-11-08 三 | 25.05 | 24.43 | 24.70 | 25.25 | 24.40 | 1.11% | 3.19% | 114628 | 28321万 | 88.62 | 424.98 | 28.37 | 51 | 润泽科技 | 2023-11-09 四 | 24.88 | 24.70 | 25.17 | 26.03 | 24.67 | 1.90% | 4.06% | 145561 | 36825万 | 90.31 | 433.07 | 28.91 | 52 | 润泽科技 | 2023-11-10 五 | 25.11 | 25.17 | 24.16 | 25.11 | 24.10 | -4.01% | 3.10% | 111105 | 27124万 | 86.68 | 415.69 | 27.75 | 53 | 润泽科技 | 2023-11-13 一 | 24.40 | 24.16 | 25.06 | 25.16 | 24.35 | 3.73% | 3.91% | 140459 | 34926万 | 89.91 | 431.18 | 28.79 | 54 | 润泽科技 | 2023-11-14 二 | 25.37 | 25.06 | 26.12 | 26.43 | 25.02 | 4.23% | 5.22% | 187468 | 48322万 | 93.72 | 449.41 | 30 | 55 | 润泽科技 | 2023-11-15 三 | 26.12 | 26.12 | 25.92 | 26.36 | 25.62 | -0.77% | 3.62% | 129741 | 33596万 | 93 | 445.97 | 29.77 | 56 | 润泽科技 | 2023-11-16 四 | 25.78 | 25.92 | 26.50 | 27.58 | 25.62 | 2.24% | 6.34% | 227416 | 60939万 | 95.08 | 455.95 | 30.44 | 57 | 润泽科技 | 2023-11-17 五 | 26.55 | 26.50 | 27.06 | 27.19 | 26.40 | 2.11% | 4.48% | 160594 | 43069万 | 97.09 | 465.59 | 31.08 | 58 | 润泽科技 | 2023-11-20 一 | 27.25 | 27.06 | 27.60 | 27.78 | 26.78 | 2.00% | 4.21% | 151209 | 41262万 | 99.03 | 474.88 | 31.7 | 59 | 润泽科技 | 2023-11-21 二 | 27.50 | 27.60 | 26.65 | 27.50 | 26.54 | -3.44% | 3.39% | 121609 | 32775万 | 95.62 | 458.53 | 30.61 | 60 | 润泽科技 | 2023-11-22 三 | 26.50 | 26.65 | 26.74 | 27.15 | 26.49 | 0.34% | 2.88% | 103367 | 27754万 | 95.94 | 460.08 | 30.72 | 61 | 润泽科技 | 2023-11-23 四 | 26.66 | 26.74 | 26.80 | 26.85 | 25.80 | 0.22% | 2.77% | 99264 | 26172万 | 96.16 | 461.11 | 30.79 | 62 | 润泽科技 | 2023-11-24 五 | 26.82 | 26.80 | 26.48 | 27.00 | 26.36 | -1.19% | 1.54% | 55203 | 14696万 | 95.01 | 455.61 | 30.42 | 63 | 润泽科技 | 2023-11-27 一 | 26.20 | 26.48 | 26.34 | 26.89 | 26.13 | -0.53% | 1.65% | 59298 | 15715万 | 94.51 | 453.2 | 30.26 | 64 | 润泽科技 | 2023-11-28 二 | 26.36 | 26.34 | 27.10 | 27.28 | 26.36 | 2.89% | 2.80% | 100328 | 27014万 | 97.23 | 466.28 | 31.13 | 65 | 润泽科技 | 2023-11-29 三 | 26.81 | 27.10 | 26.43 | 26.99 | 26.20 | -2.47% | 3.57% | 128125 | 33996万 | 94.83 | 454.75 | 30.36 | 66 | 润泽科技 | 2023-11-30 四 | 26.46 | 26.43 | 27.00 | 27.00 | 25.80 | 2.16% | 4.12% | 147898 | 39131万 | 96.87 | 464.56 | 31.02 | 67 | 润泽科技 | 2023-12-01 五 | 26.58 | 27.00 | 26.70 | 26.94 | 26.45 | -1.11% | 2.01% | 72248 | 19307万 | 95.8 | 459.39 | 30.67 | 68 | 润泽科技 | 2023-12-04 一 | 26.73 | 26.70 | 26.90 | 27.50 | 26.67 | 0.75% | 2.96% | 106154 | 28690万 | 96.52 | 462.84 | 30.9 | 69 | 润泽科技 | 2023-12-05 二 | 26.66 | 26.90 | 25.93 | 26.88 | 25.93 | -3.61% | 2.80% | 100545 | 26397万 | 93.04 | 446.15 | 29.79 | 70 | 润泽科技 | 2023-12-06 三 | 25.78 | 25.93 | 26.02 | 26.34 | 25.61 | 0.35% | 1.50% | 53787 | 13977万 | 93.36 | 447.69 | 29.89 | 71 | 润泽科技 | 2023-12-07 四 | 25.82 | 26.02 | 26.40 | 26.54 | 25.82 | 1.46% | 1.48% | 53199 | 14005万 | 94.72 | 454.23 | 30.33 | 72 | 润泽科技 | 2023-12-08 五 | 26.50 | 26.40 | 27.47 | 27.72 | 26.27 | 4.05% | 5.06% | 181534 | 49562万 | 98.56 | 472.64 | 31.56 | 73 | 润泽科技 | 2023-12-11 一 | 27.25 | 27.47 | 27.99 | 28.13 | 27.10 | 1.89% | 3.63% | 130268 | 36244万 | 100.43 | 481.59 | 32.15 | 74 | 润泽科技 | 2023-12-12 二 | 27.93 | 27.99 | 27.70 | 28.05 | 27.39 | -1.04% | 2.11% | 75644 | 20903万 | 99.39 | 476.6 | 31.82 | 75 | 润泽科技 | 2023-12-13 三 | 27.71 | 27.70 | 26.92 | 27.87 | 26.81 | -2.82% | 1.96% | 70267 | 19144万 | 96.59 | 463.18 | 30.92 | 76 | 润泽科技 | 2023-12-14 四 | 26.82 | 26.92 | 26.64 | 27.35 | 26.50 | -1.04% | 1.65% | 59304 | 15913万 | 95.58 | 458.36 | 30.6 | 77 | 润泽科技 | 2023-12-15 五 | 26.65 | 26.64 | 26.70 | 26.87 | 26.14 | 0.23% | 1.37% | 49178 | 13019万 | 95.8 | 459.39 | 30.67 | 78 | 润泽科技 | 2023-12-18 一 | 26.57 | 26.70 | 25.88 | 26.65 | 25.70 | -3.07% | 1.71% | 61231 | 15945万 | 92.86 | 445.29 | 29.73 | 79 | 润泽科技 | 2023-12-19 二 | 25.88 | 25.88 | 25.80 | 26.12 | 25.51 | -0.31% | 1.69% | 60642 | 15612万 | 92.57 | 443.91 | 29.64 | 80 | 润泽科技 | 2023-12-20 三 | 25.80 | 25.80 | 25.46 | 25.90 | 25.11 | -1.32% | 1.37% | 49077 | 12521万 | 91.35 | 438.06 | 29.25 | 81 | 润泽科技 | 2023-12-21 四 | 25.31 | 25.46 | 25.44 | 25.73 | 24.99 | -0.08% | 1.78% | 63969 | 16193万 | 91.28 | 437.71 | 29.22 | 82 | 润泽科技 | 2023-12-22 五 | 25.50 | 25.44 | 24.55 | 25.67 | 24.30 | -3.50% | 2.25% | 80854 | 20165万 | 88.08 | 422.4 | 28.2 | 83 | 润泽科技 | 2023-12-25 一 | 24.51 | 24.55 | 24.72 | 24.98 | 24.51 | 0.69% | 0.96% | 34553 | 8560万 | 88.69 | 425.33 | 28.4 | 84 | 润泽科技 | 2023-12-26 二 | 24.90 | 24.72 | 24.12 | 24.90 | 23.96 | -2.43% | 1.33% | 47732 | 11563万 | 86.54 | 415 | 27.71 | 85 | 润泽科技 | 2023-12-27 三 | 24.29 | 24.12 | 24.79 | 24.95 | 24.12 | 2.78% | 1.61% | 57719 | 14242万 | 88.94 | 426.53 | 28.48 | 86 | 润泽科技 | 2023-12-28 四 | 24.75 | 24.79 | 24.86 | 24.98 | 24.31 | 0.28% | 1.60% | 57339 | 14199万 | 89.2 | 427.74 | 28.56 | 87 | 润泽科技 | 2023-12-29 五 | 24.77 | 24.86 | 25.37 | 25.47 | 24.69 | 2.05% | 1.31% | 47150 | 11904万 | 91.03 | 436.51 | 29.14 | 88 | 润泽科技 | 2024-01-02 二 | 25.33 | 25.37 | 24.54 | 25.42 | 24.40 | -3.27% | 2.19% | 78406 | 19360万 | 88.05 | 422.23 | 28.19 | 89 | 润泽科技 | 2024-01-03 三 | 24.31 | 24.54 | 24.47 | 24.79 | 24.17 | -0.29% | 1.08% | 38636 | 9419万 | 87.8 | 421.03 | 28.11 | 90 | 润泽科技 | 2024-01-04 四 | 24.36 | 24.47 | 24.18 | 24.46 | 23.77 | -1.19% | 1.05% | 37564 | 9051万 | 86.76 | 416.04 | 27.78 | 91 | 润泽科技 | 2024-01-05 五 | 24.19 | 24.18 | 23.70 | 24.32 | 23.44 | -1.99% | 1.65% | 59336 | 14146万 | 85.03 | 407.78 | 27.22 | 92 | 润泽科技 | 2024-01-08 一 | 23.56 | 23.70 | 23.08 | 23.56 | 22.83 | -2.62% | 1.49% | 53306 | 12294万 | 82.81 | 397.11 | 26.51 | 93 | 润泽科技 | 2024-01-09 二 | 23.08 | 23.08 | 22.90 | 23.30 | 22.70 | -0.78% | 1.00% | 35735 | 8213万 | 82.16 | 394.01 | 26.31 | 94 | 润泽科技 | 2024-01-10 三 | 22.93 | 22.90 | 22.41 | 22.93 | 22.38 | -2.14% | 1.16% | 41633 | 9393万 | 80.41 | 385.58 | 25.74 | 95 | 润泽科技 | 2024-01-11 四 | 22.45 | 22.41 | 23.13 | 23.16 | 22.25 | 3.21% | 1.21% | 43566 | 9958万 | 82.99 | 397.97 | 26.57 | 96 | 润泽科技 | 2024-01-12 五 | 23.00 | 23.13 | 22.70 | 23.21 | 22.66 | -1.86% | 1.16% | 41554 | 9500万 | 81.45 | 390.57 | 26.08 | 97 | 润泽科技 | 2024-01-15 一 | 22.54 | 22.70 | 22.29 | 22.90 | 22.07 | -1.81% | 1.29% | 46161 | 10311万 | 79.97 | 383.52 | 25.6 | 98 | 润泽科技 | 2024-01-16 二 | 22.37 | 22.29 | 22.22 | 22.37 | 21.93 | -0.31% | 1.04% | 37287 | 8251万 | 79.72 | 382.31 | 25.52 | 99 | 润泽科技 | 2024-01-17 三 | 22.18 | 22.22 | 21.67 | 22.36 | 21.67 | -2.48% | 0.91% | 32763 | 7235万 | 77.75 | 372.85 | 24.89 | 100 | 润泽科技 | 2024-01-18 四 | 21.43 | 21.67 | 21.79 | 21.90 | 21.01 | 0.55% | 1.25% | 44935 | 9641万 | 78.18 | 374.91 | 25.03 | 101 | 润泽科技 | 2024-01-19 五 | 21.82 | 21.79 | 21.99 | 22.70 | 21.68 | 0.92% | 1.97% | 70824 | 15690万 | 78.9 | 378.36 | 25.26 | 102 | 润泽科技 | 2024-01-22 一 | 22.00 | 21.99 | 20.50 | 22.30 | 20.41 | -6.78% | 2.12% | 76131 | 16055万 | 73.55 | 352.72 | 23.55 | 103 | 润泽科技 | 2024-01-23 二 | 20.39 | 20.50 | 20.77 | 21.08 | 20.32 | 1.32% | 1.41% | 50536 | 10472万 | 74.52 | 357.36 | 23.86 | 104 | 润泽科技 | 2024-01-24 三 | 20.90 | 20.77 | 20.83 | 21.10 | 20.15 | 0.29% | 1.64% | 58993 | 12135万 | 74.74 | 358.4 | 23.93 | 105 | 润泽科技 | 2024-01-25 四 | 20.94 | 20.83 | 21.50 | 21.61 | 20.30 | 3.22% | 1.81% | 65091 | 13799万 | 77.14 | 369.92 | 24.7 | 106 | 润泽科技 | 2024-01-26 五 | 21.41 | 21.50 | 21.00 | 21.65 | 20.78 | -2.33% | 1.29% | 46192 | 9812万 | 75.35 | 361.32 | 24.12 | 107 | 润泽科技 | 2024-01-29 一 | 21.00 | 21.00 | 19.97 | 21.27 | 19.89 | -4.90% | 1.60% | 57569 | 11757万 | 71.65 | 343.6 | 22.94 | 108 | 润泽科技 | 2024-01-30 二 | 20.49 | 19.97 | 20.37 | 21.43 | 20.27 | 2.00% | 2.99% | 125123 | 26042万 | 85.3 | 350.48 | 23.4 | 109 | 润泽科技 | 2024-01-31 三 | 20.61 | 20.37 | 19.88 | 20.87 | 19.80 | -2.41% | 2.07% | 86488 | 17523万 | 83.25 | 342.05 | 22.84 | 110 | 润泽科技 | 2024-02-01 四 | 15.90 | 19.88 | 19.33 | 20.52 | 15.90 | -2.77% | 3.25% | 135910 | 26115万 | 80.95 | 332.59 | 22.2 | 111 | 润泽科技 | 2024-02-02 五 | 19.48 | 19.33 | 19.07 | 20.16 | 18.45 | -1.35% | 2.44% | 102281 | 19725万 | 79.86 | 328.11 | 21.91 | 112 | 润泽科技 | 2024-02-05 一 | 18.95 | 19.07 | 18.03 | 19.06 | 17.64 | -5.45% | 2.73% | 114495 | 21038万 | 75.5 | 310.22 | 20.71 | 113 | 润泽科技 | 2024-02-06 二 | 18.20 | 18.03 | 19.38 | 19.73 | 17.67 | 7.49% | 2.52% | 105659 | 19771万 | 81.15 | 333.45 | 22.26 | 114 | 润泽科技 | 2024-02-07 三 | 19.71 | 19.38 | 19.36 | 20.20 | 19.11 | -0.10% | 3.12% | 130600 | 25748万 | 81.07 | 333.1 | 22.24 | 115 | 润泽科技 | 2024-02-08 四 | 19.45 | 19.36 | 20.51 | 20.56 | 19.42 | 5.94% | 2.91% | 121815 | 24557万 | 85.89 | 352.89 | 23.56 | 116 | 润泽科技 | 2024-02-19 一 | 21.57 | 20.51 | 21.73 | 21.84 | 21.00 | 5.95% | 3.62% | 151766 | 32541万 | 91 | 373.88 | 24.96 | 117 | 润泽科技 | 2024-02-20 二 | 21.34 | 21.73 | 22.41 | 22.46 | 21.26 | 3.13% | 2.65% | 110782 | 24489万 | 93.84 | 385.58 | 25.74 | 118 | 润泽科技 | 2024-02-21 三 | 21.87 | 22.41 | 22.39 | 23.03 | 21.86 | -0.09% | 2.66% | 111510 | 25034万 | 93.76 | 385.24 | 25.72 | 119 | 润泽科技 | 2024-02-22 四 | 23.61 | 22.39 | 24.57 | 24.60 | 23.40 | 9.74% | 4.28% | 179216 | 42978万 | 102.89 | 422.75 | 28.22 | 120 | 润泽科技 | 2024-02-23 五 | 24.98 | 24.57 | 25.64 | 26.16 | 24.09 | 4.35% | 3.98% | 166458 | 41839万 | 107.37 | 441.16 | 29.45 | 121 | 润泽科技 | 2024-02-26 一 | 25.37 | 25.64 | 25.25 | 26.03 | 25.08 | -1.52% | 2.58% | 107868 | 27490万 | 105.74 | 434.45 | 29.01 | 122 | 润泽科技 | 2024-02-27 二 | 25.06 | 25.25 | 26.51 | 26.80 | 24.75 | 4.99% | 3.54% | 148244 | 38287万 | 111.01 | 456.13 | 30.45 | 123 | 润泽科技 | 2024-02-28 三 | 26.51 | 26.51 | 25.15 | 27.27 | 25.15 | -5.13% | 3.97% | 166337 | 43719万 | 105.32 | 432.73 | 28.89 | 124 | 润泽科技 | 2024-02-29 四 | 25.00 | 25.15 | 25.93 | 26.29 | 25.00 | 3.10% | 2.66% | 111511 | 28771万 | 108.58 | 446.15 | 29.79 | 125 | 润泽科技 | 2024-03-01 五 | 26.13 | 25.93 | 26.46 | 26.97 | 26.04 | 2.04% | 2.88% | 120682 | 31975万 | 110.8 | 455.26 | 30.4 | 126 | 润泽科技 | 2024-03-04 一 | 26.98 | 26.46 | 27.61 | 29.14 | 26.58 | 4.35% | 6.92% | 289716 | 80862万 | 115.62 | 475.05 | 31.72 | 127 | 润泽科技 | 2024-03-05 二 | 27.23 | 27.61 | 25.82 | 27.23 | 25.62 | -6.48% | 6.46% | 270325 | 70989万 | 108.12 | 444.25 | 29.66 | 128 | 润泽科技 | 2024-03-06 三 | 25.59 | 25.82 | 25.20 | 25.80 | 25.00 | -2.40% | 4.61% | 193120 | 48803万 | 105.53 | 433.59 | 28.95 | 129 | 润泽科技 | 2024-03-07 四 | 25.33 | 25.20 | 24.85 | 25.74 | 24.42 | -1.39% | 3.29% | 137956 | 34658万 | 104.06 | 427.56 | 28.55 | 130 | 润泽科技 | 2024-03-08 五 | 24.89 | 24.85 | 25.09 | 25.35 | 24.53 | 0.97% | 5.15% | 215543 | 53658万 | 105.07 | 431.69 | 28.82 | 131 | 润泽科技 | 2024-03-14 四 | 24.46 | 24.73 | 24.07 | 24.68 | 23.90 | -2.67% | 4.36% | 182580 | 44140万 | 100.79 | 414.14 | 27.65 | 132 | 润泽科技 | 2024-03-15 五 | 23.91 | 24.07 | 25.10 | 25.16 | 23.84 | 4.28% | 3.90% | 163349 | 40084万 | 105.11 | 431.86 | 28.83 | 133 | 润泽科技 | 2024-03-18 一 | 25.27 | 25.10 | 25.00 | 25.85 | 24.82 | -0.40% | 4.83% | 202144 | 50930万 | 104.69 | 430.14 | 28.72 | 134 | 润泽科技 | 2024-03-19 二 | 24.90 | 25.00 | 24.98 | 25.45 | 24.45 | -0.08% | 4.17% | 174419 | 43523万 | 104.61 | 429.8 | 28.69 | 135 | 润泽科技 | 2024-03-20 三 | 25.10 | 24.98 | 27.06 | 27.15 | 24.78 | 8.33% | 9.99% | 418454 | 109468万 | 113.32 | 465.59 | 31.08 | 136 | 润泽科技 | 2024-03-21 四 | 28.69 | 27.06 | 28.11 | 31.25 | 27.70 | 3.88% | 27.83% | 1165597 | 338125万 | 117.71 | 483.65 | 32.29 | 137 | 润泽科技 | 2024-03-22 五 | 29.40 | 28.11 | 33.73 | 33.73 | 28.80 | 19.99% | 25.50% | 1067695 | 325587万 | 141.25 | 580.35 | 38.75 | 138 | 润泽科技 | 2024-03-25 一 | 34.90 | 33.73 | 32.70 | 36.28 | 31.00 | -3.05% | 27.34% | 1144697 | 388591万 | 136.93 | 562.63 | 37.56 | 139 | 润泽科技 | 2024-03-26 二 | 32.54 | 32.70 | 31.90 | 34.76 | 31.45 | -2.45% | 20.71% | 867119 | 291326万 | 133.58 | 548.86 | 36.64 | 140 | 润泽科技 | 2024-03-27 三 | 30.70 | 31.90 | 28.96 | 31.88 | 28.80 | -9.22% | 18.75% | 785256 | 234405万 | 121.27 | 498.28 | 33.27 | 141 | 润泽科技 | 2024-03-28 四 | 28.97 | 28.96 | 30.41 | 31.28 | 28.80 | 5.01% | 15.73% | 658592 | 198064万 | 127.34 | 523.23 | 34.93 | 142 | 润泽科技 | 2024-03-29 五 | 29.75 | 30.41 | 31.01 | 32.05 | 29.33 | 1.97% | 13.70% | 573569 | 177428万 | 129.86 | 533.55 | 35.62 | 143 | 润泽科技 | 2024-04-01 一 | 30.54 | 31.01 | 30.87 | 31.49 | 30.00 | -0.45% | 10.22% | 427779 | 131456万 | 129.27 | 531.14 | 35.46 | 144 | 润泽科技 | 2024-04-02 二 | 30.48 | 30.87 | 28.33 | 30.50 | 28.02 | -8.23% | 14.24% | 596107 | 172066万 | 118.63 | 487.44 | 32.54 | 145 | 润泽科技 | 2024-04-03 三 | 28.10 | 28.33 | 26.53 | 28.56 | 26.30 | -6.35% | 11.22% | 469996 | 127165万 | 111.1 | 456.47 | 30.48 | 146 | 润泽科技 | 2024-04-08 一 | 26.20 | 26.53 | 26.52 | 27.31 | 26.14 | -0.04% | 6.55% | 274355 | 73612万 | 111.05 | 456.3 | 30.46 | 147 | 润泽科技 | 2024-04-09 二 | 26.50 | 26.52 | 26.56 | 26.76 | 25.80 | 0.15% | 5.11% | 214089 | 56374万 | 111.22 | 456.99 | 30.51 | 148 | 润泽科技 | 2024-04-10 三 | 26.69 | 26.56 | 26.11 | 27.16 | 25.91 | -1.69% | 6.35% | 265958 | 70556万 | 109.34 | 449.24 | 29.99 | 149 | 润泽科技 | 2024-04-11 四 | 25.95 | 26.11 | 26.77 | 27.31 | 25.95 | 2.53% | 7.31% | 306169 | 82397万 | 112.1 | 460.6 | 30.75 | 150 | 润泽科技 | 2024-04-12 五 | 26.76 | 26.77 | 27.79 | 28.70 | 26.75 | 3.81% | 9.55% | 399764 | 111880万 | 116.37 | 478.15 | 31.92 | 151 | 润泽科技 | 2024-04-15 一 | 27.65 | 27.79 | 28.08 | 28.79 | 27.30 | 1.04% | 8.36% | 349953 | 98216万 | 117.59 | 483.14 | 32.26 | 152 | 润泽科技 | 2024-04-16 二 | 27.61 | 28.08 | 28.65 | 29.18 | 26.50 | 2.03% | 9.36% | 392087 | 110654万 | 119.97 | 492.95 | 32.91 | 153 | 润泽科技 | 2024-04-17 三 | 28.40 | 28.65 | 30.72 | 30.85 | 28.30 | 7.23% | 9.91% | 415074 | 124147万 | 128.64 | 528.56 | 35.29 | 154 | 润泽科技 | 2024-04-18 四 | 29.50 | 30.72 | 29.20 | 30.78 | 29.20 | -4.95% | 11.88% | 426422 | 127659万 | 104.77 | 502.41 | 28.52 | 155 | 润泽科技 | 2024-04-19 五 | 28.87 | 29.20 | 28.40 | 29.69 | 27.91 | -2.74% | 9.36% | 335878 | 96187万 | 101.9 | 488.64 | 27.74 | 156 | 润泽科技 | 2024-04-22 一 | 27.00 | 28.40 | 28.03 | 28.28 | 24.89 | -1.30% | 9.47% | 339698 | 91269万 | 100.57 | 482.28 | 27.37 | 157 | 润泽科技 | 2024-04-23 二 | 28.15 | 28.03 | 28.02 | 28.62 | 27.68 | -0.04% | 4.66% | 167029 | 46911万 | 100.53 | 482.11 | 27.36 | 158 | 润泽科技 | 2024-04-24 三 | 28.28 | 28.02 | 30.03 | 30.33 | 28.14 | 7.17% | 9.38% | 336555 | 99071万 | 107.75 | 516.69 | 29.33 | 159 | 润泽科技 | 2024-04-25 四 | 29.60 | 30.03 | 29.78 | 30.20 | 29.59 | -0.83% | 5.83% | 209348 | 62636万 | 106.85 | 512.39 | 29.08 | 160 | 润泽科技 | 2024-04-26 五 | 30.37 | 29.78 | 30.89 | 31.55 | 30.18 | 3.73% | 10.90% | 391039 | 120951万 | 110.83 | 531.49 | 30.17 | 161 | 润泽科技 | 2024-04-29 一 | 31.65 | 30.89 | 31.32 | 32.50 | 31.06 | 1.39% | 10.86% | 389497 | 123780万 | 112.37 | 538.88 | 28.27 | 162 | 润泽科技 | 2024-04-30 二 | 31.35 | 31.32 | 31.41 | 32.21 | 31.00 | 0.29% | 7.45% | 267249 | 84189万 | 112.7 | 540.43 | 28.35 |
|
行情刷新 | 流通股东
|