| 股票名称 | 代码 300448 | 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 | 浩云科技 | 2024-03-28 四 | 4.30 | 4.30 | 4.48 | 4.54 | 4.27 | 4.19% | 2.36% | 116462 | 5179万 | 22.12 | 30.31 | -348.32 | 2 | 浩云科技 | 2024-03-27 三 | 4.54 | 4.56 | 4.30 | 4.56 | 4.27 | -5.70% | 2.53% | 125089 | 5511万 | 21.23 | 29.09 | -334.33 | 3 | 浩云科技 | 2024-03-26 二 | 4.56 | 4.55 | 4.56 | 4.63 | 4.45 | 0.22% | 2.99% | 147860 | 6727万 | 22.52 | 30.85 | -354.54 | 4 | 浩云科技 | 2024-03-25 一 | 4.66 | 4.66 | 4.55 | 4.79 | 4.53 | -2.36% | 3.93% | 194267 | 9112万 | 22.47 | 30.78 | -353.77 | 5 | 浩云科技 | 2024-03-22 五 | 4.72 | 4.74 | 4.66 | 4.74 | 4.55 | -1.69% | 3.92% | 193760 | 8990万 | 23.01 | 31.53 | -362.32 | 6 | 浩云科技 | 2024-03-21 四 | 4.87 | 4.89 | 4.74 | 4.87 | 4.64 | -3.07% | 5.29% | 261304 | 12368万 | 23.4 | 32.07 | -368.54 | 7 | 浩云科技 | 2024-03-20 三 | 4.61 | 4.57 | 4.89 | 4.93 | 4.53 | 7.00% | 5.56% | 274476 | 12979万 | 24.15 | 33.08 | -380.2 | 8 | 浩云科技 | 2024-03-19 二 | 4.43 | 4.42 | 4.57 | 4.72 | 4.41 | 3.39% | 5.05% | 249373 | 11447万 | 22.57 | 30.92 | -355.32 | 9 | 浩云科技 | 2024-03-18 一 | 4.42 | 4.37 | 4.42 | 4.44 | 4.36 | 1.14% | 2.40% | 118381 | 5213万 | 21.82 | 29.9 | -343.66 | 10 | 浩云科技 | 2024-03-15 五 | 4.30 | 4.33 | 4.37 | 4.38 | 4.22 | 0.92% | 2.35% | 116269 | 5009万 | 21.58 | 29.56 | -339.77 | 11 | 浩云科技 | 2024-03-14 四 | 4.37 | 4.36 | 4.33 | 4.46 | 4.23 | -0.69% | 3.38% | 166665 | 7264万 | 21.38 | 29.29 | -336.66 | 12 | 浩云科技 | 2024-03-08 五 | 4.09 | 4.07 | 4.14 | 4.15 | 4.05 | 1.72% | 1.32% | 65354 | 2683万 | 20.44 | 28.01 | -321.89 | 13 | 浩云科技 | 2024-03-07 四 | 4.15 | 4.16 | 4.07 | 4.24 | 4.06 | -2.16% | 1.77% | 87166 | 3620万 | 20.1 | 27.53 | -316.45 | 14 | 浩云科技 | 2024-03-06 三 | 4.10 | 4.13 | 4.16 | 4.22 | 4.07 | 0.73% | 1.70% | 83879 | 3486万 | 20.54 | 28.14 | -323.44 | 15 | 浩云科技 | 2024-03-05 二 | 4.23 | 4.25 | 4.13 | 4.24 | 4.11 | -2.82% | 1.68% | 82990 | 3455万 | 20.39 | 27.94 | -321.11 | 16 | 浩云科技 | 2024-03-04 一 | 4.24 | 4.20 | 4.25 | 4.31 | 4.11 | 1.19% | 2.56% | 126374 | 5328万 | 20.99 | 28.75 | -330.44 | 17 | 浩云科技 | 2024-03-01 五 | 4.09 | 4.08 | 4.20 | 4.22 | 4.09 | 2.94% | 2.53% | 124902 | 5201万 | 20.74 | 28.41 | -326.55 | 18 | 浩云科技 | 2024-02-29 四 | 3.78 | 3.83 | 4.08 | 4.08 | 3.77 | 6.53% | 3.55% | 175448 | 6999万 | 20.15 | 27.6 | -317.22 | 19 | 浩云科技 | 2024-02-28 三 | 4.34 | 4.29 | 3.83 | 4.40 | 3.83 | -10.72% | 4.65% | 229466 | 9503万 | 18.91 | 25.91 | -297.79 | 20 | 浩云科技 | 2024-02-27 二 | 4.13 | 4.17 | 4.29 | 4.29 | 4.09 | 2.88% | 2.71% | 133973 | 5627万 | 21.18 | 29.02 | -333.55 | 21 | 浩云科技 | 2024-02-26 一 | 4.17 | 4.13 | 4.17 | 4.29 | 4.00 | 0.97% | 3.72% | 183914 | 7651万 | 20.59 | 28.21 | -324.22 | 22 | 浩云科技 | 2024-02-23 五 | 3.89 | 3.89 | 4.13 | 4.13 | 3.87 | 6.17% | 3.71% | 183289 | 7360万 | 20.39 | 27.94 | -321.11 | 23 | 浩云科技 | 2024-02-22 四 | 3.61 | 3.60 | 3.89 | 3.92 | 3.61 | 8.06% | 4.28% | 211439 | 8037万 | 19.21 | 26.32 | -302.45 | 24 | 浩云科技 | 2024-02-21 三 | 3.46 | 3.52 | 3.60 | 3.73 | 3.42 | 2.27% | 2.76% | 136244 | 4944万 | 17.78 | 24.35 | -279.9 | 25 | 浩云科技 | 2024-02-20 二 | 3.38 | 3.40 | 3.52 | 3.52 | 3.32 | 3.53% | 3.06% | 151301 | 5227万 | 17.38 | 23.81 | -273.68 | 26 | 浩云科技 | 2024-02-19 一 | 3.19 | 3.17 | 3.40 | 3.46 | 3.19 | 7.26% | 3.74% | 184754 | 6219万 | 16.79 | 23 | -264.35 | 27 | 浩云科技 | 2024-02-08 四 | 2.80 | 2.79 | 3.17 | 3.17 | 2.75 | 13.62% | 4.18% | 206511 | 6089万 | 15.65 | 21.45 | -246.47 | 28 | 浩云科技 | 2024-02-07 三 | 3.10 | 3.03 | 2.79 | 3.13 | 2.73 | -7.92% | 4.97% | 245439 | 7122万 | 13.78 | 18.87 | -216.92 | 29 | 浩云科技 | 2024-02-06 二 | 2.99 | 3.08 | 3.03 | 3.20 | 2.69 | -1.62% | 4.80% | 235406 | 6842万 | 14.85 | 20.5 | -235.58 | 30 | 浩云科技 | 2024-02-05 一 | 3.63 | 3.66 | 3.08 | 3.67 | 2.97 | -15.85% | 5.13% | 251415 | 7962万 | 15.09 | 20.84 | -239.47 | 31 | 浩云科技 | 2024-02-02 五 | 3.89 | 3.88 | 3.66 | 4.01 | 3.49 | -5.67% | 2.70% | 132494 | 4970万 | 17.93 | 24.76 | -284.57 | 32 | 浩云科技 | 2024-02-01 四 | 3.90 | 3.93 | 3.88 | 3.97 | 3.74 | -1.27% | 2.87% | 140418 | 5431万 | 19.01 | 26.25 | -301.67 | 33 | 浩云科技 | 2024-01-31 三 | 4.31 | 4.43 | 3.93 | 4.41 | 3.93 | -11.29% | 4.66% | 228388 | 9343万 | 19.25 | 26.59 | -305.56 | 34 | 浩云科技 | 2024-01-30 二 | 4.55 | 4.58 | 4.43 | 4.61 | 4.41 | -3.28% | 1.02% | 50212 | 2259万 | 21.7 | 29.97 | -344.44 | 35 | 浩云科技 | 2024-01-29 一 | 4.81 | 4.81 | 4.58 | 4.83 | 4.55 | -4.78% | 1.31% | 64357 | 2991万 | 22.44 | 30.98 | -356.1 | 36 | 浩云科技 | 2024-01-26 五 | 4.80 | 4.78 | 4.81 | 4.90 | 4.76 | 0.63% | 1.33% | 65401 | 3157万 | 23.57 | 32.54 | -373.98 | 37 | 浩云科技 | 2024-01-25 四 | 4.61 | 4.59 | 4.78 | 4.79 | 4.53 | 4.14% | 1.41% | 69010 | 3242万 | 23.42 | 32.34 | -371.65 | 38 | 浩云科技 | 2024-01-24 三 | 4.56 | 4.50 | 4.59 | 4.59 | 4.38 | 2.00% | 1.70% | 83159 | 3745万 | 22.49 | 31.05 | -356.88 | 39 | 浩云科技 | 2024-01-23 二 | 4.50 | 4.57 | 4.50 | 4.60 | 4.42 | -1.53% | 1.86% | 91350 | 4102万 | 22.05 | 30.44 | -349.88 | 40 | 浩云科技 | 2024-01-22 一 | 4.85 | 4.94 | 4.57 | 4.88 | 4.49 | -7.49% | 1.93% | 94798 | 4451万 | 22.39 | 30.92 | -355.32 | 41 | 浩云科技 | 2024-01-19 五 | 4.93 | 4.91 | 4.94 | 4.94 | 4.82 | 0.61% | 1.06% | 52039 | 2541万 | 24.2 | 33.42 | -384.09 | 42 | 浩云科技 | 2024-01-18 四 | 4.93 | 4.93 | 4.91 | 4.99 | 4.77 | -0.41% | 1.49% | 73022 | 3551万 | 24.06 | 33.22 | -381.76 | 43 | 浩云科技 | 2024-01-17 三 | 5.08 | 5.08 | 4.93 | 5.11 | 4.93 | -2.95% | 0.96% | 46799 | 2348万 | 24.15 | 33.35 | -383.31 | 44 | 浩云科技 | 2024-01-16 二 | 5.12 | 5.11 | 5.08 | 5.14 | 4.99 | -0.59% | 1.50% | 73687 | 3722万 | 24.89 | 34.37 | -394.97 | 45 | 浩云科技 | 2024-01-15 一 | 5.09 | 5.14 | 5.11 | 5.16 | 5.05 | -0.58% | 0.91% | 44564 | 2270万 | 25.04 | 34.57 | -397.31 | 46 | 浩云科技 | 2024-01-12 五 | 5.23 | 5.24 | 5.14 | 5.26 | 5.11 | -1.91% | 0.93% | 45408 | 2353万 | 25.18 | 34.77 | -399.64 | 47 | 浩云科技 | 2024-01-11 四 | 5.09 | 5.10 | 5.24 | 5.27 | 5.08 | 2.75% | 1.38% | 67759 | 3519万 | 25.67 | 35.45 | -407.41 | 48 | 浩云科技 | 2024-01-10 三 | 5.17 | 5.20 | 5.10 | 5.19 | 5.04 | -1.92% | 1.11% | 54547 | 2787万 | 24.99 | 34.5 | -396.53 | 49 | 浩云科技 | 2024-01-09 二 | 5.20 | 5.15 | 5.20 | 5.28 | 5.15 | 0.97% | 1.06% | 51767 | 2701万 | 25.48 | 35.18 | -404.3 | 50 | 浩云科技 | 2024-01-08 一 | 5.26 | 5.26 | 5.15 | 5.26 | 5.15 | -2.09% | 1.11% | 54405 | 2833万 | 25.23 | 34.84 | -400.42 | 51 | 浩云科技 | 2024-01-05 五 | 5.36 | 5.37 | 5.26 | 5.41 | 5.22 | -2.05% | 1.20% | 58928 | 3132万 | 25.77 | 35.58 | -408.97 | 52 | 浩云科技 | 2024-01-04 四 | 5.36 | 5.36 | 5.37 | 5.47 | 5.32 | 0.19% | 1.20% | 58725 | 3166万 | 26.31 | 36.33 | -417.52 | 53 | 浩云科技 | 2024-01-03 三 | 5.36 | 5.37 | 5.36 | 5.42 | 5.30 | -0.19% | 1.03% | 50506 | 2705万 | 26.26 | 36.26 | -416.74 | 54 | 浩云科技 | 2024-01-02 二 | 5.40 | 5.38 | 5.37 | 5.46 | 5.35 | -0.19% | 1.20% | 59015 | 3188万 | 26.31 | 36.33 | -417.52 | 55 | 浩云科技 | 2023-12-29 五 | 5.30 | 5.31 | 5.38 | 5.41 | 5.28 | 1.32% | 1.33% | 64949 | 3486万 | 26.36 | 36.4 | -418.3 | 56 | 浩云科技 | 2023-12-28 四 | 5.23 | 5.28 | 5.31 | 5.36 | 5.15 | 0.57% | 1.49% | 72906 | 3856万 | 26.02 | 35.92 | -412.86 | 57 | 浩云科技 | 2023-12-27 三 | 5.19 | 5.15 | 5.28 | 5.29 | 5.17 | 2.52% | 1.28% | 62789 | 3289万 | 25.87 | 35.72 | -410.52 | 58 | 浩云科技 | 2023-12-26 二 | 5.34 | 5.31 | 5.15 | 5.34 | 5.13 | -3.01% | 1.50% | 73626 | 3822万 | 25.23 | 34.84 | -400.42 | 59 | 浩云科技 | 2023-12-25 一 | 5.36 | 5.37 | 5.31 | 5.46 | 5.29 | -1.12% | 1.37% | 67039 | 3582万 | 26.02 | 35.92 | -412.86 | 60 | 浩云科技 | 2023-12-22 五 | 5.56 | 5.56 | 5.37 | 5.56 | 5.34 | -3.42% | 1.84% | 90331 | 4898万 | 26.31 | 36.33 | -417.52 | 61 | 浩云科技 | 2023-12-21 四 | 5.53 | 5.55 | 5.56 | 5.60 | 5.44 | 0.18% | 1.48% | 72599 | 4004万 | 27.24 | 37.61 | -432.29 | 62 | 浩云科技 | 2023-12-20 三 | 5.65 | 5.64 | 5.55 | 5.69 | 5.54 | -1.60% | 1.25% | 61385 | 3442万 | 27.19 | 37.55 | -431.52 | 63 | 浩云科技 | 2023-12-19 二 | 5.58 | 5.57 | 5.64 | 5.65 | 5.54 | 1.26% | 1.10% | 53910 | 3020万 | 27.63 | 38.16 | -438.51 | 64 | 浩云科技 | 2023-12-18 一 | 5.65 | 5.66 | 5.57 | 5.70 | 5.56 | -1.59% | 1.53% | 74746 | 4195万 | 27.29 | 37.68 | -433.07 | 65 | 浩云科技 | 2023-12-15 五 | 5.73 | 5.71 | 5.66 | 5.74 | 5.62 | -0.88% | 1.53% | 75040 | 4259万 | 27.73 | 38.29 | -440.07 | 66 | 浩云科技 | 2023-12-14 四 | 5.79 | 5.77 | 5.71 | 5.84 | 5.69 | -1.04% | 1.55% | 76022 | 4382万 | 27.98 | 38.63 | -443.96 | 67 | 浩云科技 | 2023-12-13 三 | 5.90 | 5.91 | 5.77 | 5.91 | 5.76 | -2.37% | 1.97% | 96630 | 5639万 | 28.27 | 39.04 | -448.62 | 68 | 浩云科技 | 2023-12-12 二 | 5.85 | 5.83 | 5.91 | 5.92 | 5.81 | 1.37% | 2.65% | 129953 | 7638万 | 28.96 | 39.98 | -459.51 | 69 | 浩云科技 | 2023-12-11 一 | 5.72 | 5.74 | 5.83 | 5.84 | 5.66 | 1.57% | 1.96% | 95797 | 5498万 | 28.56 | 39.44 | -453.29 | 70 | 浩云科技 | 2023-12-08 五 | 5.87 | 5.85 | 5.74 | 5.91 | 5.70 | -1.88% | 1.87% | 91432 | 5296万 | 28.12 | 38.83 | -446.29 | 71 | 浩云科技 | 2023-12-07 四 | 5.74 | 5.74 | 5.85 | 5.91 | 5.71 | 1.92% | 2.20% | 107741 | 6289万 | 28.66 | 39.58 | -454.84 | 72 | 浩云科技 | 2023-12-06 三 | 5.73 | 5.73 | 5.74 | 5.82 | 5.65 | 0.17% | 1.67% | 82018 | 4695万 | 28.12 | 38.83 | -446.29 | 73 | 浩云科技 | 2023-12-05 二 | 5.97 | 5.96 | 5.73 | 5.99 | 5.72 | -3.86% | 2.25% | 110020 | 6390万 | 28.07 | 38.76 | -445.51 | 74 | 浩云科技 | 2023-12-04 一 | 5.91 | 5.93 | 5.96 | 6.07 | 5.90 | 0.51% | 2.42% | 118715 | 7116万 | 29.2 | 40.32 | -463.39 | 75 | 浩云科技 | 2023-12-01 五 | 5.79 | 5.77 | 5.93 | 5.94 | 5.74 | 2.77% | 2.51% | 123112 | 7211万 | 29.05 | 40.12 | -461.06 | 76 | 浩云科技 | 2023-11-30 四 | 5.91 | 5.88 | 5.77 | 5.91 | 5.71 | -1.87% | 1.70% | 83227 | 4821万 | 28.27 | 39.04 | -448.62 | 77 | 浩云科技 | 2023-11-29 三 | 5.99 | 6.01 | 5.88 | 6.01 | 5.87 | -2.16% | 1.27% | 62333 | 3693万 | 28.81 | 39.78 | -457.17 | 78 | 浩云科技 | 2023-11-28 二 | 5.94 | 5.94 | 6.01 | 6.07 | 5.90 | 1.18% | 2.12% | 103806 | 6221万 | 29.45 | 40.66 | -467.28 | 79 | 浩云科技 | 2023-11-27 一 | 5.86 | 5.88 | 5.94 | 6.01 | 5.86 | 1.02% | 1.78% | 87288 | 5189万 | 29.1 | 40.19 | -461.84 | 80 | 浩云科技 | 2023-11-24 五 | 6.04 | 6.05 | 5.88 | 6.09 | 5.85 | -2.81% | 1.88% | 92098 | 5455万 | 28.81 | 39.78 | -457.17 | 81 | 浩云科技 | 2023-11-23 四 | 5.98 | 6.00 | 6.05 | 6.09 | 5.89 | 0.83% | 2.26% | 110587 | 6641万 | 29.64 | 40.93 | -470.39 | 82 | 浩云科技 | 2023-11-22 三 | 6.04 | 6.03 | 6.00 | 6.11 | 5.99 | -0.50% | 2.14% | 104814 | 6338万 | 29.4 | 40.59 | -466.5 | 83 | 浩云科技 | 2023-11-21 二 | 6.13 | 6.13 | 6.03 | 6.15 | 6.00 | -1.63% | 2.12% | 103836 | 6305万 | 29.54 | 40.79 | -468.84 | 84 | 浩云科技 | 2023-11-20 一 | 6.06 | 6.08 | 6.13 | 6.18 | 6.06 | 0.82% | 2.20% | 107805 | 6607万 | 30.03 | 41.47 | -476.61 | 85 | 浩云科技 | 2023-11-17 五 | 6.08 | 6.08 | 6.08 | 6.13 | 6.03 | 0.00% | 1.99% | 97655 | 5925万 | 29.79 | 41.13 | -472.73 | 86 | 浩云科技 | 2023-11-16 四 | 6.05 | 6.07 | 6.08 | 6.21 | 6.04 | 0.16% | 2.94% | 144002 | 8830万 | 29.79 | 41.13 | -472.73 | 87 | 浩云科技 | 2023-11-15 三 | 6.11 | 6.07 | 6.07 | 6.31 | 6.05 | 0.00% | 3.19% | 156203 | 9606万 | 29.74 | 41.06 | -471.95 | 88 | 浩云科技 | 2023-11-14 二 | 5.94 | 5.95 | 6.07 | 6.11 | 5.92 | 2.02% | 2.25% | 110402 | 6671万 | 29.74 | 41.06 | -471.95 | 89 | 浩云科技 | 2023-11-13 一 | 5.84 | 5.83 | 5.95 | 5.98 | 5.84 | 2.06% | 2.03% | 99650 | 5909万 | 29.15 | 40.25 | -462.62 | 90 | 浩云科技 | 2023-11-10 五 | 5.83 | 5.86 | 5.83 | 5.89 | 5.77 | -0.51% | 1.67% | 81879 | 4781万 | 28.56 | 39.44 | -453.29 | 91 | 浩云科技 | 2023-11-09 四 | 5.92 | 5.93 | 5.86 | 5.99 | 5.81 | -1.18% | 2.60% | 127201 | 7485万 | 28.71 | 39.64 | -455.62 | 92 | 浩云科技 | 2023-11-08 三 | 5.80 | 5.81 | 5.93 | 6.00 | 5.78 | 2.07% | 3.49% | 170833 | 10108万 | 29.05 | 40.12 | -461.06 | 93 | 浩云科技 | 2023-11-07 二 | 5.76 | 5.77 | 5.81 | 5.83 | 5.74 | 0.69% | 2.34% | 114770 | 6641万 | 28.47 | 39.31 | -451.73 | 94 | 浩云科技 | 2023-11-06 一 | 5.64 | 5.61 | 5.77 | 5.79 | 5.62 | 2.85% | 2.55% | 124887 | 7149万 | 28.27 | 39.04 | -448.62 | 95 | 浩云科技 | 2023-11-03 五 | 5.48 | 5.47 | 5.61 | 5.64 | 5.46 | 2.56% | 2.46% | 120567 | 6723万 | 27.49 | 37.95 | -436.18 | 96 | 浩云科技 | 2023-11-02 四 | 5.51 | 5.51 | 5.47 | 5.60 | 5.45 | -0.73% | 2.37% | 116306 | 6420万 | 26.8 | 37.01 | -425.3 | 97 | 浩云科技 | 2023-11-01 三 | 5.45 | 5.45 | 5.51 | 5.54 | 5.38 | 1.10% | 2.59% | 126839 | 6968万 | 27 | 37.28 | -428.41 | 98 | 浩云科技 | 2023-10-31 二 | 5.47 | 5.49 | 5.45 | 5.55 | 5.37 | -0.73% | 2.50% | 122639 | 6690万 | 26.7 | 36.87 | -423.74 | 99 | 浩云科技 | 2023-10-30 一 | 5.33 | 5.36 | 5.49 | 5.54 | 5.28 | 2.43% | 3.66% | 179368 | 9791万 | 26.9 | 37.14 | -426.85 | 100 | 浩云科技 | 2023-10-27 五 | 5.85 | 5.86 | 5.36 | 5.85 | 5.28 | -8.53% | 7.69% | 376938 | 20563万 | 26.26 | 36.26 | -416.74 | 101 | 浩云科技 | 2023-10-26 四 | 5.72 | 5.87 | 5.86 | 5.86 | 5.66 | -0.17% | 2.99% | 146554 | 8429万 | 28.71 | 39.64 | -455.62 | 102 | 浩云科技 | 2023-10-25 三 | 5.64 | 5.59 | 5.87 | 5.94 | 5.63 | 5.01% | 4.03% | 197364 | 11509万 | 28.76 | 39.71 | 237.25 | 103 | 浩云科技 | 2023-10-24 二 | 5.55 | 5.55 | 5.59 | 5.67 | 5.44 | 0.72% | 2.69% | 131666 | 7316万 | 27.39 | 37.82 | 225.93 | 104 | 浩云科技 | 2023-10-23 一 | 5.78 | 5.80 | 5.55 | 5.79 | 5.50 | -4.31% | 2.92% | 143085 | 8040万 | 27.19 | 37.55 | 224.31 | 105 | 浩云科技 | 2023-10-20 五 | 5.94 | 6.00 | 5.80 | 6.08 | 5.78 | -3.33% | 3.00% | 147046 | 8645万 | 28.42 | 39.24 | 234.42 | 106 | 浩云科技 | 2023-10-19 四 | 6.01 | 6.02 | 6.00 | 6.17 | 5.98 | -0.33% | 3.55% | 173794 | 10572万 | 29.4 | 40.59 | 242.5 | 107 | 浩云科技 | 2023-10-18 三 | 6.10 | 6.16 | 6.02 | 6.11 | 5.93 | -2.27% | 3.21% | 157373 | 9458万 | 29.49 | 40.73 | 243.31 | 108 | 浩云科技 | 2023-10-17 二 | 6.15 | 6.15 | 6.16 | 6.19 | 6.05 | 0.16% | 3.39% | 166117 | 10188万 | 30.18 | 41.67 | 248.97 | 109 | 浩云科技 | 2023-10-16 一 | 6.13 | 6.13 | 6.15 | 6.20 | 6.03 | 0.33% | 3.27% | 160395 | 9831万 | 30.13 | 41.61 | 248.56 | 110 | 浩云科技 | 2023-10-13 五 | 6.10 | 6.13 | 6.13 | 6.18 | 6.06 | 0.00% | 2.95% | 144756 | 8876万 | 30.03 | 41.47 | 247.75 | 111 | 浩云科技 | 2023-10-12 四 | 6.20 | 6.18 | 6.13 | 6.20 | 6.08 | -0.81% | 3.61% | 176955 | 10852万 | 30.03 | 41.47 | 247.75 | 112 | 浩云科技 | 2023-10-11 三 | 6.26 | 6.26 | 6.18 | 6.31 | 6.09 | -1.28% | 6.36% | 311770 | 19224万 | 30.28 | 41.81 | 249.78 | 113 | 浩云科技 | 2023-10-10 二 | 6.17 | 5.85 | 6.26 | 6.55 | 6.05 | 7.01% | 11.67% | 571865 | 36019万 | 30.67 | 42.35 | 253.01 | 114 | 浩云科技 | 2023-10-09 一 | 5.82 | 5.83 | 5.85 | 5.88 | 5.78 | 0.34% | 1.66% | 81311 | 4740万 | 28.66 | 39.58 | 236.44 | 115 | 浩云科技 | 2023-09-28 四 | 5.70 | 5.67 | 5.83 | 5.86 | 5.68 | 2.82% | 2.14% | 104958 | 6082万 | 28.56 | 39.44 | 235.63 | 116 | 浩云科技 | 2023-09-27 三 | 5.70 | 5.71 | 5.67 | 5.73 | 5.65 | -0.70% | 1.64% | 80415 | 4573万 | 27.78 | 38.36 | 229.16 | 117 | 浩云科技 | 2023-09-26 二 | 5.79 | 5.79 | 5.71 | 5.81 | 5.68 | -1.38% | 1.87% | 91803 | 5259万 | 27.98 | 38.63 | 230.78 | 118 | 浩云科技 | 2023-09-25 一 | 5.86 | 5.86 | 5.79 | 5.92 | 5.72 | -1.19% | 2.13% | 104277 | 6044万 | 28.37 | 39.17 | 234.01 | 119 | 浩云科技 | 2023-09-22 五 | 5.61 | 5.66 | 5.86 | 5.87 | 5.60 | 3.53% | 2.59% | 126830 | 7316万 | 28.71 | 39.64 | 236.84 | 120 | 浩云科技 | 2023-09-21 四 | 5.55 | 5.56 | 5.66 | 5.74 | 5.54 | 1.80% | 2.42% | 118619 | 6715万 | 27.73 | 38.29 | 228.76 | 121 | 浩云科技 | 2023-09-20 三 | 5.58 | 5.61 | 5.56 | 5.66 | 5.56 | -0.89% | 1.85% | 90638 | 5080万 | 27.24 | 37.61 | 224.72 | 122 | 浩云科技 | 2023-09-19 二 | 5.75 | 5.76 | 5.61 | 5.75 | 5.58 | -2.60% | 2.76% | 135202 | 7598万 | 27.49 | 37.95 | 226.74 | 123 | 浩云科技 | 2023-09-18 一 | 5.75 | 5.75 | 5.76 | 5.81 | 5.66 | 0.17% | 2.71% | 132639 | 7621万 | 28.22 | 38.97 | 232.8 | 124 | 浩云科技 | 2023-09-15 五 | 5.91 | 5.88 | 5.75 | 5.92 | 5.71 | -2.21% | 2.88% | 140896 | 8123万 | 28.17 | 38.9 | 232.4 | 125 | 浩云科技 | 2023-09-14 四 | 5.99 | 5.97 | 5.88 | 5.99 | 5.80 | -1.51% | 2.39% | 116963 | 6883万 | 28.81 | 39.78 | 237.65 | 126 | 浩云科技 | 2023-09-13 三 | 6.17 | 6.17 | 5.97 | 6.17 | 5.90 | -3.24% | 2.95% | 144332 | 8655万 | 29.25 | 40.39 | 241.29 | 127 | 浩云科技 | 2023-09-12 二 | 6.16 | 6.21 | 6.17 | 6.28 | 6.14 | -0.64% | 3.26% | 159705 | 9879万 | 30.23 | 41.74 | 249.37 | 128 | 浩云科技 | 2023-09-11 一 | 6.20 | 6.25 | 6.21 | 6.26 | 6.13 | -0.64% | 2.82% | 138137 | 8547万 | 30.43 | 42.01 | 250.99 | 129 | 浩云科技 | 2023-09-08 五 | 6.19 | 6.18 | 6.25 | 6.31 | 6.03 | 1.13% | 3.63% | 177716 | 11000万 | 30.62 | 42.28 | 252.6 | 130 | 浩云科技 | 2023-09-07 四 | 6.25 | 6.24 | 6.18 | 6.31 | 6.15 | -0.96% | 3.77% | 184650 | 11489万 | 30.28 | 41.81 | 249.78 | 131 | 浩云科技 | 2023-09-06 三 | 6.06 | 6.08 | 6.24 | 6.27 | 5.93 | 2.63% | 5.25% | 257133 | 15831万 | 30.57 | 42.21 | 252.2 | 132 | 浩云科技 | 2023-09-05 二 | 5.88 | 5.91 | 6.08 | 6.19 | 5.86 | 2.88% | 4.71% | 230938 | 13984万 | 29.79 | 41.13 | 245.73 | 133 | 浩云科技 | 2023-09-04 一 | 5.85 | 5.82 | 5.91 | 5.91 | 5.78 | 1.55% | 2.26% | 110562 | 6466万 | 28.96 | 39.98 | 238.86 | 134 | 浩云科技 | 2023-09-01 五 | 6.00 | 5.96 | 5.82 | 6.02 | 5.78 | -2.35% | 2.56% | 125329 | 7328万 | 28.51 | 39.37 | 235.23 | 135 | 浩云科技 | 2023-08-31 四 | 6.12 | 6.13 | 5.96 | 6.12 | 5.93 | -2.77% | 2.75% | 134829 | 8081万 | 29.2 | 40.32 | 240.88 | 136 | 浩云科技 | 2023-08-30 三 | 5.89 | 5.91 | 6.13 | 6.15 | 5.85 | 3.72% | 4.33% | 212338 | 12842万 | 30.03 | 41.47 | 247.75 | 137 | 浩云科技 | 2023-08-29 二 | 5.60 | 5.66 | 5.91 | 5.93 | 5.60 | 4.42% | 4.08% | 199674 | 11661万 | 28.96 | 39.98 | 238.86 | 138 | 浩云科技 | 2023-08-28 一 | 6.13 | 5.74 | 5.66 | 6.19 | 5.66 | -1.39% | 4.75% | 232623 | 13679万 | 27.73 | 38.29 | 228.76 | 139 | 浩云科技 | 2023-08-25 五 | 6.01 | 6.11 | 5.74 | 6.09 | 5.71 | -6.06% | 4.33% | 211899 | 12425万 | 28.12 | 38.83 | 231.99 | 140 | 浩云科技 | 2023-08-23 三 | 6.07 | 6.11 | 6.18 | 6.32 | 6.01 | 1.15% | 5.35% | 255511 | 15786万 | 29.51 | 41.81 | 217.18 | 141 | 浩云科技 | 2023-08-22 二 | 5.82 | 5.80 | 6.11 | 6.13 | 5.82 | 5.34% | 5.00% | 238735 | 14376万 | 29.18 | 41.34 | 214.72 |
|
行情刷新 | 流通股东
|