| 股票名称 | 代码 300450 | 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 | 先导智能 | 2024-04-26 五 | 21.10 | 21.44 | 21.80 | 21.98 | 21.01 | 1.68% | 2.37% | 343492 | 73817万 | 315.94 | 341.42 | 19.23 | 2 | 先导智能 | 2024-04-25 四 | 21.38 | 22.90 | 21.44 | 21.64 | 20.55 | -6.38% | 3.87% | 561253 | 118786万 | 310.72 | 335.79 | 18.91 | 3 | 先导智能 | 2024-04-24 三 | 22.60 | 22.45 | 22.90 | 22.94 | 21.90 | 2.00% | 1.34% | 195088 | 43878万 | 332.49 | 358.65 | 12.05 | 4 | 先导智能 | 2024-04-23 二 | 22.75 | 22.81 | 22.45 | 23.05 | 22.35 | -1.58% | 1.17% | 169222 | 38237万 | 325.96 | 351.6 | 11.81 | 5 | 先导智能 | 2024-04-22 一 | 22.85 | 22.79 | 22.81 | 23.21 | 22.45 | 0.09% | 1.21% | 175391 | 40088万 | 331.18 | 357.24 | 12 | 6 | 先导智能 | 2024-04-19 五 | 22.93 | 23.15 | 22.79 | 23.11 | 22.66 | -1.56% | 1.41% | 204007 | 46574万 | 330.89 | 356.93 | 11.99 | 7 | 先导智能 | 2024-04-18 四 | 22.85 | 22.95 | 23.15 | 23.70 | 22.67 | 0.87% | 2.08% | 301866 | 70465万 | 336.12 | 362.57 | 12.18 | 8 | 先导智能 | 2024-04-17 三 | 22.45 | 22.10 | 22.95 | 23.03 | 22.45 | 3.85% | 1.78% | 258861 | 59047万 | 333.22 | 359.43 | 12.08 | 9 | 先导智能 | 2024-04-16 二 | 23.22 | 23.40 | 22.10 | 23.24 | 22.01 | -5.56% | 2.54% | 368769 | 83167万 | 320.88 | 346.12 | 11.63 | 10 | 先导智能 | 2024-04-15 一 | 23.23 | 23.24 | 23.40 | 24.10 | 23.00 | 0.69% | 2.02% | 292942 | 69050万 | 339.75 | 366.48 | 12.31 | 11 | 先导智能 | 2024-04-12 五 | 24.46 | 24.65 | 23.24 | 24.59 | 23.23 | -5.72% | 2.60% | 377559 | 89538万 | 337.43 | 363.98 | 12.23 | 12 | 先导智能 | 2024-04-11 四 | 24.40 | 24.69 | 24.65 | 25.05 | 23.93 | -0.16% | 2.14% | 310039 | 76048万 | 357.9 | 386.06 | 12.97 | 13 | 先导智能 | 2024-04-10 三 | 25.40 | 25.09 | 24.69 | 25.49 | 24.45 | -1.59% | 2.00% | 290998 | 72186万 | 358.48 | 386.69 | 12.99 | 14 | 先导智能 | 2024-04-09 二 | 24.01 | 24.12 | 25.09 | 25.11 | 23.95 | 4.02% | 2.67% | 387853 | 95723万 | 364.29 | 392.95 | 13.2 | 15 | 先导智能 | 2024-04-08 一 | 24.84 | 25.05 | 24.12 | 25.33 | 24.08 | -3.71% | 2.21% | 320309 | 78757万 | 350.2 | 377.76 | 12.69 | 16 | 先导智能 | 2024-04-03 三 | 24.96 | 24.95 | 25.05 | 25.76 | 24.84 | 0.40% | 2.78% | 403545 | 102009万 | 363.71 | 392.32 | 13.18 | 17 | 先导智能 | 2024-04-02 二 | 24.98 | 24.96 | 24.95 | 25.48 | 24.50 | -0.04% | 2.67% | 387142 | 96457万 | 362.26 | 390.76 | 13.13 | 18 | 先导智能 | 2024-04-01 一 | 24.28 | 24.17 | 24.96 | 25.04 | 24.20 | 3.27% | 2.58% | 374390 | 92696万 | 362.4 | 390.91 | 13.14 | 19 | 先导智能 | 2024-03-29 五 | 23.74 | 23.80 | 24.17 | 24.41 | 23.66 | 1.55% | 1.69% | 244788 | 59001万 | 350.93 | 378.54 | 12.72 | 20 | 先导智能 | 2024-03-28 四 | 23.41 | 23.50 | 23.80 | 24.17 | 23.40 | 1.28% | 1.92% | 278858 | 66503万 | 345.56 | 372.75 | 12.53 | 21 | 先导智能 | 2024-03-27 三 | 24.48 | 24.78 | 23.50 | 24.59 | 23.50 | -5.17% | 2.07% | 300350 | 72243万 | 341.2 | 368.05 | 12.37 | 22 | 先导智能 | 2024-03-26 二 | 23.57 | 23.64 | 24.78 | 24.99 | 23.57 | 4.82% | 3.24% | 469856 | 114466万 | 359.79 | 388.1 | 13.04 | 23 | 先导智能 | 2024-03-25 一 | 24.20 | 24.34 | 23.64 | 24.37 | 23.62 | -2.88% | 2.00% | 289933 | 69361万 | 343.24 | 370.24 | 12.44 | 24 | 先导智能 | 2024-03-22 五 | 25.00 | 25.00 | 24.34 | 25.08 | 24.25 | -2.64% | 2.21% | 320820 | 78776万 | 353.4 | 381.2 | 12.81 | 25 | 先导智能 | 2024-03-21 四 | 24.90 | 24.94 | 25.00 | 25.24 | 24.78 | 0.24% | 2.38% | 345617 | 86370万 | 362.98 | 391.54 | 13.16 | 26 | 先导智能 | 2024-03-20 三 | 25.00 | 25.17 | 24.94 | 25.40 | 24.78 | -0.91% | 2.19% | 318055 | 79504万 | 362.11 | 390.6 | 13.13 | 27 | 先导智能 | 2024-03-19 二 | 25.99 | 25.73 | 25.17 | 26.12 | 24.90 | -2.18% | 4.06% | 589659 | 149689万 | 365.45 | 394.2 | 13.25 | 28 | 先导智能 | 2024-03-18 一 | 23.28 | 22.97 | 25.73 | 26.64 | 22.97 | 12.02% | 5.47% | 793628 | 197716万 | 373.58 | 402.97 | 13.54 | 29 | 先导智能 | 2024-03-15 五 | 22.96 | 23.00 | 22.97 | 23.07 | 22.55 | -0.13% | 1.35% | 195682 | 44596万 | 333.51 | 359.75 | 12.09 | 30 | 先导智能 | 2024-03-14 四 | 23.30 | 23.33 | 23.00 | 23.69 | 22.77 | -1.41% | 1.92% | 278984 | 64763万 | 333.94 | 360.22 | 12.1 | 31 | 先导智能 | 2024-03-08 五 | 21.83 | 21.84 | 22.03 | 22.27 | 21.74 | 0.87% | 1.11% | 161175 | 35472万 | 319.86 | 345.03 | 11.59 | 32 | 先导智能 | 2024-03-07 四 | 22.45 | 22.48 | 21.84 | 22.68 | 21.84 | -2.85% | 1.53% | 221554 | 49195万 | 317.1 | 342.05 | 11.49 | 33 | 先导智能 | 2024-03-06 三 | 22.11 | 22.25 | 22.48 | 22.86 | 21.98 | 1.03% | 1.46% | 212010 | 47514万 | 326.39 | 352.07 | 11.83 | 34 | 先导智能 | 2024-03-05 二 | 22.38 | 22.66 | 22.25 | 22.45 | 22.13 | -1.81% | 1.37% | 199414 | 44425万 | 323.05 | 348.47 | 11.71 | 35 | 先导智能 | 2024-03-04 一 | 23.00 | 22.95 | 22.66 | 23.19 | 22.45 | -1.26% | 1.85% | 268552 | 60933万 | 329.01 | 354.89 | 11.93 | 36 | 先导智能 | 2024-03-01 五 | 22.90 | 22.70 | 22.95 | 23.19 | 22.65 | 1.10% | 1.90% | 276326 | 63322万 | 333.22 | 359.43 | 12.08 | 37 | 先导智能 | 2024-02-29 四 | 21.70 | 21.85 | 22.70 | 22.77 | 21.68 | 3.89% | 2.18% | 315931 | 70406万 | 329.59 | 355.52 | 11.95 | 38 | 先导智能 | 2024-02-28 三 | 22.60 | 22.60 | 21.85 | 23.36 | 21.85 | -3.32% | 2.70% | 391504 | 88821万 | 317.25 | 342.21 | 11.5 | 39 | 先导智能 | 2024-02-27 二 | 22.06 | 22.30 | 22.60 | 22.61 | 21.91 | 1.35% | 1.80% | 261009 | 57976万 | 328.14 | 353.95 | 11.89 | 40 | 先导智能 | 2024-02-26 一 | 22.06 | 21.60 | 22.30 | 22.66 | 21.78 | 3.24% | 2.50% | 362933 | 80656万 | 323.78 | 349.25 | 11.74 | 41 | 先导智能 | 2024-02-23 五 | 21.46 | 21.35 | 21.60 | 21.65 | 21.18 | 1.17% | 1.74% | 253080 | 54276万 | 313.62 | 338.29 | 11.37 | 42 | 先导智能 | 2024-02-22 四 | 21.01 | 21.15 | 21.35 | 21.42 | 21.00 | 0.95% | 1.20% | 173861 | 36936万 | 309.99 | 334.38 | 11.24 | 43 | 先导智能 | 2024-02-21 三 | 20.70 | 20.85 | 21.15 | 21.79 | 20.58 | 1.44% | 1.72% | 250112 | 53104万 | 307.08 | 331.24 | 11.13 | 44 | 先导智能 | 2024-02-20 二 | 20.80 | 20.91 | 20.85 | 20.92 | 20.47 | -0.29% | 1.19% | 172418 | 35677万 | 302.73 | 326.54 | 10.97 | 45 | 先导智能 | 2024-02-19 一 | 21.20 | 20.87 | 20.91 | 21.28 | 20.78 | 0.19% | 1.76% | 255661 | 53607万 | 303.6 | 327.48 | 11 | 46 | 先导智能 | 2024-02-08 四 | 20.25 | 20.03 | 20.87 | 20.94 | 20.00 | 4.19% | 2.18% | 315977 | 65111万 | 303.02 | 326.86 | 10.98 | 47 | 先导智能 | 2024-02-07 三 | 19.78 | 19.77 | 20.03 | 20.39 | 19.53 | 1.32% | 2.26% | 328134 | 65716万 | 290.82 | 313.7 | 10.54 | 48 | 先导智能 | 2024-02-06 二 | 18.59 | 18.75 | 19.77 | 19.91 | 18.57 | 5.44% | 1.93% | 280822 | 54387万 | 287.05 | 309.63 | 10.4 | 49 | 先导智能 | 2024-02-05 一 | 18.99 | 19.18 | 18.75 | 19.38 | 17.73 | -2.24% | 2.24% | 324893 | 60579万 | 272.24 | 293.66 | 9.87 | 50 | 先导智能 | 2024-02-02 五 | 19.83 | 19.97 | 19.18 | 20.08 | 18.41 | -3.96% | 1.87% | 271206 | 52364万 | 278.48 | 300.39 | 10.09 | 51 | 先导智能 | 2024-02-01 四 | 19.52 | 19.86 | 19.97 | 20.22 | 19.41 | 0.55% | 1.69% | 245783 | 48774万 | 289.95 | 312.76 | 10.51 | 52 | 先导智能 | 2024-01-31 三 | 20.00 | 19.97 | 19.86 | 20.94 | 19.80 | -0.55% | 2.61% | 378741 | 76634万 | 288.35 | 311.04 | 10.45 | 53 | 先导智能 | 2024-01-30 二 | 20.90 | 21.20 | 19.97 | 21.14 | 19.91 | -5.80% | 2.60% | 377727 | 77177万 | 289.95 | 312.76 | 10.51 | 54 | 先导智能 | 2024-01-29 一 | 22.22 | 22.30 | 21.20 | 22.52 | 21.18 | -4.93% | 1.64% | 237873 | 51633万 | 307.81 | 332.03 | 11.16 | 55 | 先导智能 | 2024-01-26 五 | 22.85 | 23.12 | 22.30 | 23.08 | 22.30 | -3.55% | 1.96% | 284523 | 64374万 | 323.78 | 349.25 | 11.74 | 56 | 先导智能 | 2024-01-25 四 | 22.25 | 22.42 | 23.12 | 23.15 | 21.90 | 3.12% | 1.80% | 260812 | 59139万 | 335.69 | 362.1 | 12.17 | 57 | 先导智能 | 2024-01-24 三 | 22.58 | 22.48 | 22.42 | 22.63 | 21.53 | -0.27% | 1.61% | 234420 | 51777万 | 325.52 | 351.13 | 11.8 | 58 | 先导智能 | 2024-01-23 二 | 22.35 | 22.41 | 22.48 | 22.98 | 22.07 | 0.31% | 1.44% | 208389 | 46972万 | 326.39 | 352.07 | 11.83 | 59 | 先导智能 | 2024-01-22 一 | 23.29 | 23.46 | 22.41 | 23.35 | 22.33 | -4.48% | 1.61% | 234377 | 53514万 | 325.38 | 350.98 | 11.79 | 60 | 先导智能 | 2024-01-19 五 | 23.32 | 23.54 | 23.46 | 24.08 | 23.26 | -0.34% | 1.50% | 218279 | 51653万 | 340.62 | 367.42 | 12.35 | 61 | 先导智能 | 2024-01-18 四 | 22.83 | 23.04 | 23.54 | 23.62 | 22.69 | 2.17% | 1.76% | 255508 | 59008万 | 341.78 | 368.67 | 12.39 | 62 | 先导智能 | 2024-01-17 三 | 24.02 | 24.16 | 23.04 | 24.02 | 23.03 | -4.64% | 1.62% | 235245 | 55306万 | 334.52 | 360.84 | 12.13 | 63 | 先导智能 | 2024-01-16 二 | 24.00 | 24.04 | 24.16 | 24.56 | 23.62 | 0.50% | 1.47% | 213089 | 51231万 | 350.79 | 378.38 | 12.71 | 64 | 先导智能 | 2024-01-15 一 | 24.41 | 24.56 | 24.04 | 24.50 | 23.85 | -2.12% | 1.09% | 158344 | 38227万 | 349.04 | 376.51 | 12.65 | 65 | 先导智能 | 2024-01-12 五 | 24.79 | 24.83 | 24.56 | 25.23 | 24.53 | -1.09% | 1.54% | 223626 | 55505万 | 356.59 | 384.65 | 12.93 | 66 | 先导智能 | 2024-01-11 四 | 23.90 | 24.06 | 24.83 | 25.07 | 23.78 | 3.20% | 1.97% | 286138 | 69918万 | 360.51 | 388.88 | 13.07 | 67 | 先导智能 | 2024-01-10 三 | 23.63 | 23.84 | 24.06 | 24.58 | 23.32 | 0.92% | 1.68% | 244233 | 58695万 | 349.33 | 376.82 | 12.66 | 68 | 先导智能 | 2024-01-09 二 | 23.70 | 23.70 | 23.84 | 24.49 | 23.24 | 0.59% | 1.51% | 218711 | 52058万 | 346.14 | 373.37 | 12.55 | 69 | 先导智能 | 2024-01-08 一 | 24.00 | 24.23 | 23.70 | 24.59 | 23.70 | -2.19% | 1.13% | 164166 | 39492万 | 344.11 | 371.18 | 12.47 | 70 | 先导智能 | 2024-01-05 五 | 24.56 | 24.55 | 24.23 | 25.26 | 24.09 | -1.30% | 1.37% | 199384 | 49194万 | 351.8 | 379.48 | 12.75 | 71 | 先导智能 | 2024-01-04 四 | 24.88 | 24.89 | 24.55 | 24.88 | 24.37 | -1.37% | 0.94% | 136313 | 33497万 | 356.45 | 384.49 | 12.92 | 72 | 先导智能 | 2024-01-03 三 | 24.96 | 24.93 | 24.89 | 25.15 | 24.60 | -0.16% | 0.89% | 129045 | 32038万 | 361.38 | 389.82 | 13.1 | 73 | 先导智能 | 2024-01-02 二 | 25.80 | 25.60 | 24.93 | 25.84 | 24.91 | -2.62% | 1.28% | 185280 | 46638万 | 361.96 | 390.44 | 13.12 | 74 | 先导智能 | 2023-12-29 五 | 25.60 | 25.53 | 25.60 | 25.77 | 25.35 | 0.27% | 1.47% | 213065 | 54405万 | 371.69 | 400.94 | 13.47 | 75 | 先导智能 | 2023-12-28 四 | 23.92 | 23.92 | 25.53 | 25.88 | 23.78 | 6.73% | 3.03% | 440195 | 111032万 | 370.68 | 399.84 | 13.44 | 76 | 先导智能 | 2023-12-27 三 | 24.17 | 24.06 | 23.92 | 24.20 | 23.80 | -0.58% | 0.87% | 126528 | 30296万 | 347.3 | 374.63 | 12.59 | 77 | 先导智能 | 2023-12-26 二 | 24.35 | 24.38 | 24.06 | 24.46 | 23.90 | -1.31% | 0.77% | 111135 | 26753万 | 349.33 | 376.82 | 12.66 | 78 | 先导智能 | 2023-12-25 一 | 24.14 | 24.19 | 24.38 | 24.48 | 24.07 | 0.79% | 0.80% | 115809 | 28159万 | 353.98 | 381.83 | 12.83 | 79 | 先导智能 | 2023-12-22 五 | 23.88 | 23.93 | 24.19 | 24.63 | 23.42 | 1.09% | 1.66% | 240489 | 57814万 | 351.22 | 378.85 | 12.73 | 80 | 先导智能 | 2023-12-21 四 | 23.42 | 23.42 | 23.93 | 24.20 | 23.24 | 2.18% | 1.71% | 248061 | 58924万 | 347.45 | 374.78 | 12.59 | 81 | 先导智能 | 2023-12-20 三 | 23.89 | 23.83 | 23.42 | 23.91 | 23.36 | -1.72% | 0.74% | 107035 | 25248万 | 340.04 | 366.8 | 12.33 | 82 | 先导智能 | 2023-12-19 二 | 23.48 | 23.49 | 23.83 | 24.00 | 23.29 | 1.45% | 0.96% | 139292 | 33018万 | 345.99 | 373.22 | 12.54 | 83 | 先导智能 | 2023-12-18 一 | 24.23 | 24.30 | 23.49 | 24.40 | 23.42 | -3.33% | 1.26% | 183483 | 43648万 | 341.06 | 367.89 | 12.36 | 84 | 先导智能 | 2023-12-15 五 | 24.30 | 24.12 | 24.30 | 24.63 | 24.13 | 0.75% | 1.20% | 174106 | 42474万 | 352.82 | 380.58 | 12.79 | 85 | 先导智能 | 2023-12-14 四 | 24.38 | 24.03 | 24.12 | 24.70 | 24.08 | 0.37% | 0.91% | 132782 | 32282万 | 350.2 | 377.76 | 12.69 | 86 | 先导智能 | 2023-12-13 三 | 24.73 | 24.77 | 24.03 | 24.73 | 24.03 | -2.99% | 0.87% | 126091 | 30581万 | 348.9 | 376.35 | 12.65 | 87 | 先导智能 | 2023-12-12 二 | 24.93 | 24.93 | 24.77 | 24.99 | 24.65 | -0.64% | 0.59% | 85814 | 21281万 | 359.64 | 387.94 | 13.04 | 88 | 先导智能 | 2023-12-11 一 | 24.56 | 24.75 | 24.93 | 25.00 | 24.18 | 0.73% | 1.09% | 157534 | 38589万 | 361.96 | 390.44 | 13.12 | 89 | 先导智能 | 2023-12-08 五 | 25.27 | 25.10 | 24.75 | 25.37 | 24.72 | -1.39% | 1.08% | 157470 | 39252万 | 359.35 | 387.63 | 13.03 | 90 | 先导智能 | 2023-12-07 四 | 25.60 | 25.52 | 25.10 | 25.67 | 25.05 | -1.65% | 0.96% | 139136 | 35062万 | 364.43 | 393.11 | 13.21 | 91 | 先导智能 | 2023-12-06 三 | 25.02 | 25.10 | 25.52 | 26.28 | 25.02 | 1.67% | 1.46% | 212660 | 54825万 | 370.53 | 399.68 | 13.43 | 92 | 先导智能 | 2023-12-05 二 | 25.37 | 25.49 | 25.10 | 25.82 | 25.07 | -1.53% | 0.99% | 144039 | 36663万 | 364.43 | 393.11 | 13.21 | 93 | 先导智能 | 2023-12-04 一 | 25.80 | 25.91 | 25.49 | 25.90 | 25.49 | -1.62% | 0.82% | 118669 | 30425万 | 370.1 | 399.21 | 13.41 | 94 | 先导智能 | 2023-12-01 五 | 26.39 | 26.16 | 25.91 | 26.39 | 25.74 | -0.96% | 1.01% | 146825 | 38088万 | 376.19 | 405.79 | 13.64 | 95 | 先导智能 | 2023-11-30 四 | 26.36 | 26.40 | 26.16 | 26.56 | 26.01 | -0.91% | 0.68% | 99076 | 26036万 | 379.82 | 409.71 | 13.77 | 96 | 先导智能 | 2023-11-29 三 | 26.88 | 26.86 | 26.40 | 27.00 | 26.36 | -1.71% | 0.77% | 112138 | 29742万 | 383.31 | 413.47 | 13.89 | 97 | 先导智能 | 2023-11-28 二 | 26.30 | 26.30 | 26.86 | 26.86 | 26.21 | 2.13% | 0.78% | 113628 | 30214万 | 389.99 | 420.67 | 14.14 | 98 | 先导智能 | 2023-11-27 一 | 26.62 | 26.80 | 26.30 | 26.62 | 26.17 | -1.87% | 0.80% | 115526 | 30445万 | 381.86 | 411.9 | 13.84 | 99 | 先导智能 | 2023-11-24 五 | 27.50 | 27.55 | 26.80 | 27.50 | 26.75 | -2.72% | 1.35% | 195504 | 52746万 | 389.12 | 419.73 | 14.1 | 100 | 先导智能 | 2023-11-23 四 | 27.66 | 27.55 | 27.55 | 27.71 | 27.23 | 0.00% | 0.90% | 130387 | 35780万 | 400.01 | 431.48 | 14.5 | 101 | 先导智能 | 2023-11-22 三 | 27.98 | 28.08 | 27.55 | 28.14 | 27.55 | -1.89% | 0.96% | 139784 | 38877万 | 400.01 | 431.48 | 14.5 | 102 | 先导智能 | 2023-11-21 二 | 28.39 | 28.47 | 28.08 | 28.68 | 27.98 | -1.37% | 1.41% | 205316 | 58204万 | 407.7 | 439.78 | 14.78 | 103 | 先导智能 | 2023-11-20 一 | 27.46 | 27.42 | 28.47 | 28.80 | 27.37 | 3.83% | 2.05% | 298229 | 83965万 | 413.36 | 445.89 | 14.98 | 104 | 先导智能 | 2023-11-17 五 | 27.06 | 27.21 | 27.42 | 27.60 | 26.96 | 0.77% | 0.93% | 135498 | 37037万 | 398.12 | 429.44 | 14.43 | 105 | 先导智能 | 2023-11-16 四 | 27.90 | 28.01 | 27.21 | 27.90 | 27.21 | -2.86% | 1.32% | 192100 | 52657万 | 395.07 | 426.15 | 14.32 | 106 | 先导智能 | 2023-11-15 三 | 27.86 | 27.35 | 28.01 | 28.33 | 27.78 | 2.41% | 1.90% | 276338 | 77536万 | 406.68 | 438.68 | 14.74 | 107 | 先导智能 | 2023-11-14 二 | 27.55 | 27.49 | 27.35 | 27.64 | 27.23 | -0.51% | 0.91% | 132658 | 36332万 | 397.1 | 428.35 | 14.39 | 108 | 先导智能 | 2023-11-13 一 | 27.60 | 27.45 | 27.49 | 27.79 | 27.35 | 0.15% | 0.73% | 106055 | 29177万 | 399.13 | 430.54 | 14.47 | 109 | 先导智能 | 2023-11-10 五 | 27.78 | 27.98 | 27.45 | 27.78 | 27.40 | -1.89% | 1.01% | 146402 | 40299万 | 398.55 | 429.91 | 14.45 | 110 | 先导智能 | 2023-11-09 四 | 27.75 | 27.97 | 27.98 | 28.30 | 27.70 | 0.04% | 1.53% | 221676 | 62165万 | 406.25 | 438.21 | 14.73 | 111 | 先导智能 | 2023-11-08 三 | 27.76 | 27.77 | 27.97 | 28.34 | 27.55 | 0.72% | 1.65% | 239236 | 66990万 | 406.1 | 438.06 | 14.72 | 112 | 先导智能 | 2023-11-07 二 | 27.81 | 27.90 | 27.77 | 27.85 | 27.51 | -0.47% | 1.20% | 174567 | 48312万 | 403.2 | 434.92 | 14.61 | 113 | 先导智能 | 2023-11-06 一 | 27.42 | 27.27 | 27.90 | 28.07 | 27.42 | 2.31% | 1.71% | 248680 | 69242万 | 405.09 | 436.96 | 14.68 | 114 | 先导智能 | 2023-11-03 五 | 27.29 | 27.15 | 27.27 | 27.50 | 27.11 | 0.44% | 1.23% | 178810 | 48860万 | 395.94 | 427.09 | 14.35 | 115 | 先导智能 | 2023-11-02 四 | 27.57 | 27.58 | 27.15 | 27.76 | 27.10 | -1.56% | 1.06% | 153590 | 42097万 | 394.2 | 425.21 | 14.29 | 116 | 先导智能 | 2023-11-01 三 | 27.91 | 27.99 | 27.58 | 27.91 | 27.34 | -1.46% | 1.38% | 200711 | 55351万 | 400.44 | 431.95 | 14.51 | 117 | 先导智能 | 2023-10-31 二 | 27.53 | 27.78 | 27.99 | 27.99 | 27.34 | 0.76% | 1.60% | 231786 | 64011万 | 406.39 | 438.37 | 14.73 | 118 | 先导智能 | 2023-10-30 一 | 27.35 | 27.04 | 27.78 | 28.05 | 27.25 | 2.74% | 2.54% | 368250 | 101800万 | 403.34 | 435.08 | 14.62 | 119 | 先导智能 | 2023-10-27 五 | 25.33 | 25.54 | 27.04 | 27.20 | 25.19 | 5.87% | 3.09% | 449335 | 119300万 | 392.6 | 423.49 | 14.23 | 120 | 先导智能 | 2023-10-26 四 | 24.75 | 25.16 | 25.54 | 25.58 | 24.41 | 1.51% | 2.03% | 294757 | 73399万 | 370.82 | 400 | 13.44 | 121 | 先导智能 | 2023-10-25 三 | 26.49 | 26.20 | 25.16 | 26.75 | 25.16 | -3.97% | 2.96% | 429537 | 110100万 | 365.3 | 394.05 | 13.24 | 122 | 先导智能 | 2023-10-24 二 | 25.70 | 24.96 | 26.20 | 27.36 | 25.70 | 4.97% | 3.18% | 462038 | 122788万 | 380.4 | 410.33 | 13.79 | 123 | 先导智能 | 2023-10-23 一 | 25.46 | 25.55 | 24.96 | 25.48 | 24.78 | -2.31% | 0.84% | 122143 | 30641万 | 362.4 | 390.91 | 13.14 | 124 | 先导智能 | 2023-10-20 五 | 25.45 | 25.60 | 25.55 | 26.06 | 25.45 | -0.20% | 1.12% | 162474 | 41801万 | 370.97 | 400.15 | 14.79 | 125 | 先导智能 | 2023-10-19 四 | 25.51 | 25.85 | 25.60 | 25.89 | 25.46 | -0.97% | 0.84% | 121425 | 31181万 | 371.69 | 400.94 | 14.82 | 126 | 先导智能 | 2023-10-18 三 | 26.06 | 26.20 | 25.85 | 26.15 | 25.66 | -1.34% | 0.87% | 125793 | 32524万 | 375.32 | 404.85 | 14.96 | 127 | 先导智能 | 2023-10-17 二 | 26.30 | 26.17 | 26.20 | 26.63 | 26.08 | 0.11% | 1.06% | 154353 | 40623万 | 380.4 | 410.33 | 15.17 | 128 | 先导智能 | 2023-10-16 一 | 26.75 | 26.78 | 26.17 | 26.91 | 26.00 | -2.28% | 1.07% | 155809 | 40939万 | 379.97 | 409.86 | 15.15 | 129 | 先导智能 | 2023-10-13 五 | 27.48 | 27.75 | 26.78 | 27.49 | 26.46 | -3.50% | 1.80% | 261399 | 70121万 | 388.83 | 419.42 | 15.5 | 130 | 先导智能 | 2023-10-12 四 | 27.20 | 26.93 | 27.75 | 28.06 | 27.08 | 3.04% | 1.89% | 274726 | 75790万 | 402.91 | 434.61 | 16.06 | 131 | 先导智能 | 2023-10-11 三 | 26.95 | 26.84 | 26.93 | 27.47 | 26.88 | 0.34% | 1.00% | 145466 | 39505万 | 391 | 421.77 | 15.59 | 132 | 先导智能 | 2023-10-10 二 | 27.20 | 27.08 | 26.84 | 27.43 | 26.81 | -0.89% | 0.88% | 128154 | 34627万 | 389.7 | 420.36 | 15.54 | 133 | 先导智能 | 2023-10-09 一 | 27.21 | 27.22 | 27.08 | 27.38 | 26.68 | -0.51% | 0.83% | 121185 | 32850万 | 393.18 | 424.12 | 15.68 | 134 | 先导智能 | 2023-09-28 四 | 27.39 | 27.30 | 27.22 | 27.60 | 27.06 | -0.29% | 0.75% | 108617 | 29595万 | 395.21 | 426.31 | 15.76 | 135 | 先导智能 | 2023-09-27 三 | 26.80 | 26.88 | 27.30 | 27.77 | 26.80 | 1.56% | 1.15% | 166379 | 45539万 | 396.38 | 427.56 | 15.8 | 136 | 先导智能 | 2023-09-26 二 | 27.07 | 27.11 | 26.88 | 27.24 | 26.80 | -0.85% | 0.55% | 80374 | 21660万 | 390.28 | 420.98 | 15.56 | 137 | 先导智能 | 2023-09-25 一 | 27.05 | 27.15 | 27.11 | 27.26 | 26.65 | -0.15% | 0.62% | 89985 | 24228万 | 393.62 | 424.59 | 15.69 | 138 | 先导智能 | 2023-09-22 五 | 26.41 | 26.50 | 27.15 | 27.22 | 26.36 | 2.45% | 1.01% | 145947 | 39225万 | 394.2 | 425.21 | 15.72 | 139 | 先导智能 | 2023-09-21 四 | 26.58 | 26.64 | 26.50 | 26.87 | 26.31 | -0.53% | 0.86% | 124540 | 33094万 | 384.76 | 415.03 | 15.34 | 140 | 先导智能 | 2023-09-20 三 | 27.05 | 27.13 | 26.64 | 27.23 | 26.63 | -1.81% | 0.73% | 105868 | 28399万 | 386.79 | 417.23 | 15.42 | 141 | 先导智能 | 2023-09-19 二 | 27.65 | 27.63 | 27.13 | 27.77 | 26.99 | -1.81% | 0.81% | 117974 | 32036万 | 393.91 | 424.9 | 15.7 | 142 | 先导智能 | 2023-09-18 一 | 27.08 | 27.06 | 27.63 | 28.28 | 26.98 | 2.11% | 1.33% | 193753 | 53731万 | 401.17 | 432.73 | 15.99 | 143 | 先导智能 | 2023-09-15 五 | 27.90 | 27.98 | 27.06 | 28.03 | 26.84 | -3.29% | 1.87% | 271671 | 73764万 | 392.89 | 423.8 | 15.66 | 144 | 先导智能 | 2023-09-14 四 | 28.14 | 28.33 | 27.98 | 28.25 | 27.80 | -1.24% | 0.55% | 79519 | 22260万 | 406.25 | 438.21 | 16.2 | 145 | 先导智能 | 2023-09-13 三 | 28.78 | 28.95 | 28.33 | 28.91 | 28.14 | -2.14% | 0.68% | 98449 | 27990万 | 411.33 | 443.69 | 16.4 | 146 | 先导智能 | 2023-09-12 二 | 28.45 | 28.56 | 28.95 | 29.16 | 28.35 | 1.37% | 0.88% | 128002 | 36917万 | 420.33 | 453.4 | 16.76 | 147 | 先导智能 | 2023-09-11 一 | 28.06 | 27.90 | 28.56 | 28.90 | 27.71 | 2.37% | 1.10% | 160394 | 45518万 | 414.67 | 447.3 | 16.53 | 148 | 先导智能 | 2023-09-08 五 | 28.10 | 28.18 | 27.90 | 28.25 | 27.77 | -0.99% | 0.73% | 105970 | 29590万 | 405.09 | 436.96 | 16.15 | 149 | 先导智能 | 2023-09-07 四 | 29.19 | 29.30 | 28.18 | 29.26 | 28.14 | -3.82% | 1.42% | 205906 | 58680万 | 409.15 | 441.34 | 16.31 | 150 | 先导智能 | 2023-09-06 三 | 29.85 | 29.65 | 29.30 | 29.95 | 28.92 | -1.18% | 1.09% | 158531 | 46392万 | 425.41 | 458.89 | 16.96 | 151 | 先导智能 | 2023-09-05 二 | 29.53 | 29.68 | 29.65 | 29.99 | 29.35 | -0.10% | 0.94% | 136884 | 40584万 | 430.5 | 464.37 | 17.16 | 152 | 先导智能 | 2023-09-04 一 | 29.68 | 29.52 | 29.68 | 29.80 | 29.10 | 0.54% | 0.87% | 126178 | 37258万 | 430.93 | 464.84 | 17.18 | 153 | 先导智能 | 2023-09-01 五 | 29.75 | 29.51 | 29.52 | 29.82 | 29.40 | 0.03% | 0.39% | 56891 | 16812万 | 428.61 | 462.33 | 17.09 | 154 | 先导智能 | 2023-08-31 四 | 29.90 | 29.95 | 29.51 | 29.95 | 29.40 | -1.47% | 0.76% | 110548 | 32693万 | 428.46 | 462.17 | 17.08 | 155 | 先导智能 | 2023-08-30 三 | 30.08 | 30.12 | 29.95 | 30.69 | 29.76 | -0.56% | 1.06% | 153631 | 46339万 | 434.85 | 469.07 | 17.34 | 156 | 先导智能 | 2023-08-29 二 | 29.44 | 29.30 | 30.12 | 30.44 | 29.22 | 2.80% | 1.18% | 171834 | 51449万 | 437.32 | 471.73 | 17.44 | 157 | 先导智能 | 2023-08-28 一 | 30.85 | 28.80 | 29.30 | 31.20 | 29.23 | 1.74% | 1.55% | 225569 | 68419万 | 425.41 | 458.89 | 16.96 | 158 | 先导智能 | 2023-08-25 五 | 29.00 | 29.30 | 28.80 | 29.50 | 28.63 | -1.71% | 0.77% | 111993 | 32339万 | 418.78 | 451.05 | 17.8 | 159 | 先导智能 | 2023-08-23 三 | 29.75 | 29.78 | 28.76 | 29.75 | 28.74 | -3.43% | 0.79% | 114778 | 33414万 | 418.2 | 450.43 | 17.77 | 160 | 先导智能 | 2023-08-22 二 | 30.28 | 30.03 | 29.78 | 30.52 | 29.23 | -0.83% | 1.00% | 145675 | 43221万 | 433.03 | 466.4 | 18.4 |
|
行情刷新 | 流通股东
|