| 股票名称 | 代码 300476 | 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 | 胜宏科技 | 2024-04-26 五 | 30.22 | 29.43 | 30.53 | 31.20 | 29.47 | 3.74% | 8.63% | 737693 | 225264万 | 261.1 | 263.38 | 34.84 | 2 | 胜宏科技 | 2024-04-25 四 | 30.00 | 30.05 | 29.43 | 30.07 | 29.05 | -2.06% | 5.83% | 498291 | 147385万 | 251.69 | 253.89 | 33.58 | 3 | 胜宏科技 | 2024-04-24 三 | 25.79 | 25.41 | 30.05 | 30.49 | 25.68 | 18.26% | 9.82% | 839458 | 241551万 | 256.99 | 259.24 | 34.29 | 4 | 胜宏科技 | 2024-04-23 二 | 25.37 | 25.00 | 25.41 | 26.10 | 25.05 | 1.64% | 2.74% | 234548 | 59951万 | 217.31 | 219.21 | 29 | 5 | 胜宏科技 | 2024-04-22 一 | 23.98 | 26.14 | 25.00 | 25.24 | 22.78 | -4.36% | 4.91% | 419825 | 101448万 | 213.8 | 215.67 | 28.53 | 6 | 胜宏科技 | 2024-04-19 五 | 26.00 | 26.98 | 26.14 | 26.97 | 25.39 | -3.11% | 4.89% | 418450 | 109175万 | 223.55 | 225.51 | 29.83 | 7 | 胜宏科技 | 2024-04-18 四 | 26.01 | 26.50 | 26.98 | 27.52 | 25.73 | 1.81% | 4.65% | 397299 | 106667万 | 230.74 | 232.75 | 31.6 | 8 | 胜宏科技 | 2024-04-17 三 | 24.89 | 24.64 | 26.50 | 26.97 | 24.89 | 7.55% | 5.77% | 493589 | 128882万 | 226.63 | 228.61 | 31.04 | 9 | 胜宏科技 | 2024-04-16 二 | 24.97 | 25.50 | 24.64 | 25.99 | 24.29 | -3.37% | 6.13% | 524062 | 131080万 | 210.72 | 212.57 | 28.86 | 10 | 胜宏科技 | 2024-04-15 一 | 23.80 | 23.92 | 25.50 | 25.75 | 23.79 | 6.61% | 7.12% | 609100 | 151503万 | 218.08 | 219.99 | 29.87 | 11 | 胜宏科技 | 2024-04-12 五 | 23.50 | 23.09 | 23.92 | 24.60 | 23.30 | 3.59% | 4.40% | 376503 | 90870万 | 204.57 | 206.36 | 28.02 | 12 | 胜宏科技 | 2024-04-11 四 | 23.39 | 23.40 | 23.09 | 23.91 | 23.04 | -1.32% | 2.45% | 209891 | 49149万 | 197.47 | 199.19 | 27.04 | 13 | 胜宏科技 | 2024-04-10 三 | 24.00 | 24.19 | 23.40 | 24.05 | 23.26 | -3.27% | 2.60% | 222339 | 52378万 | 200.12 | 201.87 | 27.41 | 14 | 胜宏科技 | 2024-04-09 二 | 24.00 | 24.19 | 24.19 | 24.33 | 23.57 | 0.00% | 2.62% | 224115 | 53527万 | 206.87 | 208.68 | 28.33 | 15 | 胜宏科技 | 2024-04-08 一 | 23.71 | 23.94 | 24.19 | 24.75 | 23.57 | 1.04% | 3.47% | 297009 | 72375万 | 206.87 | 208.68 | 28.33 | 16 | 胜宏科技 | 2024-04-03 三 | 24.00 | 24.18 | 23.94 | 24.43 | 23.36 | -0.99% | 3.16% | 270229 | 64511万 | 204.74 | 206.53 | 28.04 | 17 | 胜宏科技 | 2024-04-02 二 | 24.47 | 24.47 | 24.18 | 24.99 | 24.01 | -1.19% | 4.19% | 358062 | 87525万 | 206.79 | 208.6 | 28.32 | 18 | 胜宏科技 | 2024-04-01 一 | 24.22 | 24.22 | 24.47 | 24.88 | 23.21 | 1.03% | 4.48% | 383511 | 92859万 | 209.27 | 211.1 | 28.66 | 19 | 胜宏科技 | 2024-03-29 五 | 24.18 | 24.48 | 24.22 | 24.26 | 23.61 | -1.06% | 3.26% | 279171 | 66900万 | 207.13 | 208.94 | 28.37 | 20 | 胜宏科技 | 2024-03-28 四 | 23.59 | 23.60 | 24.48 | 24.70 | 23.59 | 3.73% | 5.15% | 440649 | 106813万 | 209.36 | 211.19 | 28.67 | 21 | 胜宏科技 | 2024-03-27 三 | 23.85 | 24.21 | 23.60 | 24.22 | 22.97 | -2.52% | 4.88% | 417217 | 98065万 | 201.83 | 203.59 | 27.64 | 22 | 胜宏科技 | 2024-03-26 二 | 24.60 | 24.23 | 24.21 | 25.04 | 23.96 | -0.08% | 5.01% | 428281 | 104797万 | 207.05 | 208.86 | 28.35 | 23 | 胜宏科技 | 2024-03-25 一 | 25.69 | 25.40 | 24.23 | 25.79 | 24.11 | -4.61% | 4.64% | 396961 | 98452万 | 207.22 | 209.03 | 28.38 | 24 | 胜宏科技 | 2024-03-22 五 | 25.81 | 25.58 | 25.40 | 26.11 | 25.28 | -0.70% | 3.49% | 298118 | 76380万 | 217.22 | 219.12 | 29.75 | 25 | 胜宏科技 | 2024-03-21 四 | 26.11 | 26.12 | 25.58 | 26.48 | 25.52 | -2.07% | 3.48% | 297897 | 77156万 | 218.76 | 220.68 | 29.96 | 26 | 胜宏科技 | 2024-03-20 三 | 26.50 | 26.60 | 26.12 | 27.28 | 25.90 | -1.80% | 3.86% | 329950 | 86939万 | 223.38 | 225.33 | 30.59 | 27 | 胜宏科技 | 2024-03-19 二 | 26.73 | 27.16 | 26.60 | 27.16 | 26.30 | -2.06% | 3.67% | 313997 | 83649万 | 227.49 | 229.48 | 31.15 | 28 | 胜宏科技 | 2024-03-18 一 | 27.15 | 27.25 | 27.16 | 28.39 | 26.89 | -0.33% | 5.66% | 484057 | 133560万 | 232.27 | 234.31 | 31.81 | 29 | 胜宏科技 | 2024-03-15 五 | 25.79 | 26.02 | 27.25 | 27.45 | 25.30 | 4.73% | 5.46% | 466798 | 123316万 | 233.04 | 235.08 | 31.92 | 30 | 胜宏科技 | 2024-03-14 四 | 26.01 | 26.75 | 26.02 | 26.88 | 25.60 | -2.73% | 4.61% | 394433 | 102895万 | 222.53 | 224.47 | 30.47 | 31 | 胜宏科技 | 2024-03-08 五 | 24.56 | 23.95 | 26.57 | 26.79 | 24.10 | 10.94% | 7.49% | 640759 | 163392万 | 227.23 | 229.22 | 31.12 | 32 | 胜宏科技 | 2024-03-07 四 | 24.28 | 23.94 | 23.95 | 25.23 | 23.95 | 0.04% | 5.22% | 446307 | 109470万 | 204.82 | 206.61 | 28.05 | 33 | 胜宏科技 | 2024-03-06 三 | 24.30 | 24.50 | 23.94 | 24.45 | 23.66 | -2.29% | 4.19% | 358296 | 86005万 | 204.74 | 206.53 | 28.04 | 34 | 胜宏科技 | 2024-03-05 二 | 24.61 | 25.18 | 24.50 | 25.86 | 24.15 | -2.70% | 7.75% | 662584 | 164542万 | 209.53 | 211.36 | 28.69 | 35 | 胜宏科技 | 2024-03-04 一 | 24.50 | 23.05 | 25.18 | 26.28 | 23.98 | 9.24% | 9.84% | 841839 | 210172万 | 215.34 | 217.22 | 29.49 | 36 | 胜宏科技 | 2024-03-01 五 | 22.10 | 21.73 | 23.05 | 23.23 | 21.87 | 6.07% | 7.62% | 651821 | 148050万 | 197.13 | 198.85 | 27 | 37 | 胜宏科技 | 2024-02-29 四 | 20.53 | 20.60 | 21.73 | 22.00 | 20.53 | 5.49% | 4.82% | 412525 | 88717万 | 185.84 | 187.46 | 25.45 | 38 | 胜宏科技 | 2024-02-28 三 | 22.07 | 22.43 | 20.60 | 22.48 | 20.46 | -8.16% | 7.47% | 638978 | 138608万 | 176.17 | 177.71 | 24.13 | 39 | 胜宏科技 | 2024-02-27 二 | 19.98 | 20.20 | 22.43 | 22.50 | 19.90 | 11.04% | 9.33% | 798242 | 172819万 | 191.82 | 193.5 | 26.27 | 40 | 胜宏科技 | 2024-02-26 一 | 20.10 | 20.68 | 20.20 | 20.55 | 19.70 | -2.32% | 4.71% | 403135 | 81113万 | 172.75 | 174.26 | 23.66 | 41 | 胜宏科技 | 2024-02-23 五 | 21.10 | 20.33 | 20.68 | 21.45 | 20.06 | 1.72% | 7.12% | 609306 | 126381万 | 176.86 | 178.4 | 24.22 | 42 | 胜宏科技 | 2024-02-22 四 | 19.90 | 19.11 | 20.33 | 20.75 | 19.72 | 6.38% | 6.58% | 562686 | 113554万 | 173.86 | 175.38 | 23.81 | 43 | 胜宏科技 | 2024-02-21 三 | 19.07 | 19.78 | 19.11 | 19.65 | 18.86 | -3.39% | 4.77% | 407934 | 78374万 | 163.43 | 164.86 | 22.38 | 44 | 胜宏科技 | 2024-02-20 二 | 19.91 | 20.46 | 19.78 | 20.14 | 19.46 | -3.32% | 5.49% | 469678 | 92689万 | 169.16 | 170.64 | 23.17 | 45 | 胜宏科技 | 2024-02-19 一 | 18.68 | 17.55 | 20.46 | 20.94 | 18.35 | 16.58% | 8.58% | 733652 | 143691万 | 174.98 | 176.51 | 23.96 | 46 | 胜宏科技 | 2024-02-08 四 | 17.07 | 16.96 | 17.55 | 18.99 | 16.98 | 3.48% | 4.66% | 398251 | 71701万 | 150.09 | 151.4 | 20.55 | 47 | 胜宏科技 | 2024-02-07 三 | 16.53 | 16.57 | 16.96 | 17.33 | 16.41 | 2.35% | 3.81% | 326120 | 55205万 | 145.04 | 146.31 | 19.86 | 48 | 胜宏科技 | 2024-02-06 二 | 14.60 | 14.99 | 16.57 | 16.76 | 14.56 | 10.54% | 4.19% | 358631 | 56868万 | 141.71 | 142.95 | 19.41 | 49 | 胜宏科技 | 2024-02-05 一 | 15.04 | 15.04 | 14.99 | 15.66 | 13.86 | -0.33% | 3.84% | 328503 | 48663万 | 128.2 | 129.32 | 17.56 | 50 | 胜宏科技 | 2024-02-02 五 | 15.75 | 15.78 | 15.04 | 16.38 | 14.65 | -4.69% | 3.16% | 270434 | 42182万 | 128.62 | 129.75 | 17.61 | 51 | 胜宏科技 | 2024-02-01 四 | 14.66 | 14.84 | 15.78 | 16.24 | 14.40 | 6.33% | 3.81% | 325499 | 50561万 | 134.95 | 136.13 | 18.48 | 52 | 胜宏科技 | 2024-01-31 三 | 15.30 | 15.42 | 14.84 | 15.69 | 14.81 | -3.76% | 2.44% | 208778 | 31739万 | 126.91 | 128.02 | 17.38 | 53 | 胜宏科技 | 2024-01-30 二 | 15.96 | 15.90 | 15.42 | 16.27 | 15.36 | -3.02% | 1.99% | 170069 | 26839万 | 131.87 | 133.03 | 18.06 | 54 | 胜宏科技 | 2024-01-29 一 | 17.39 | 17.35 | 15.90 | 17.39 | 15.89 | -8.36% | 4.10% | 350967 | 56970万 | 135.98 | 137.17 | 18.62 | 55 | 胜宏科技 | 2024-01-26 五 | 17.80 | 18.00 | 17.35 | 18.08 | 17.25 | -3.61% | 4.28% | 366015 | 64772万 | 148.38 | 149.68 | 20.32 | 56 | 胜宏科技 | 2024-01-25 四 | 16.88 | 16.89 | 18.00 | 18.07 | 16.39 | 6.57% | 5.88% | 503265 | 88030万 | 153.94 | 155.28 | 21.08 | 57 | 胜宏科技 | 2024-01-24 三 | 17.32 | 16.49 | 16.89 | 17.51 | 16.07 | 2.43% | 3.68% | 314609 | 52606万 | 144.44 | 145.71 | 19.78 | 58 | 胜宏科技 | 2024-01-23 二 | 15.70 | 15.86 | 16.49 | 16.73 | 15.70 | 3.97% | 3.01% | 257245 | 41983万 | 141.02 | 142.26 | 19.31 | 59 | 胜宏科技 | 2024-01-22 一 | 16.99 | 16.52 | 15.86 | 17.25 | 15.82 | -4.00% | 2.98% | 255111 | 42222万 | 135.64 | 136.82 | 18.58 | 60 | 胜宏科技 | 2024-01-19 五 | 16.60 | 16.61 | 16.52 | 17.18 | 16.52 | -0.54% | 2.51% | 214905 | 36290万 | 141.28 | 142.52 | 19.35 | 61 | 胜宏科技 | 2024-01-18 四 | 16.09 | 16.23 | 16.61 | 16.63 | 15.90 | 2.34% | 2.15% | 183927 | 29829万 | 142.05 | 143.29 | 19.45 | 62 | 胜宏科技 | 2024-01-17 三 | 16.69 | 16.59 | 16.23 | 16.87 | 16.22 | -2.17% | 1.53% | 130566 | 21650万 | 138.8 | 140.01 | 19.01 | 63 | 胜宏科技 | 2024-01-16 二 | 16.73 | 16.76 | 16.59 | 16.84 | 16.28 | -1.01% | 1.81% | 154645 | 25594万 | 141.88 | 143.12 | 19.43 | 64 | 胜宏科技 | 2024-01-15 一 | 16.60 | 16.68 | 16.76 | 17.02 | 16.51 | 0.48% | 1.60% | 136906 | 22965万 | 143.33 | 144.59 | 19.63 | 65 | 胜宏科技 | 2024-01-12 五 | 17.03 | 17.09 | 16.68 | 17.19 | 16.64 | -2.40% | 1.81% | 154409 | 26011万 | 142.65 | 143.9 | 19.54 | 66 | 胜宏科技 | 2024-01-11 四 | 16.51 | 16.57 | 17.09 | 17.22 | 16.43 | 3.14% | 1.69% | 144757 | 24556万 | 146.16 | 147.43 | 20.02 | 67 | 胜宏科技 | 2024-01-10 三 | 16.80 | 16.89 | 16.57 | 16.99 | 16.35 | -1.89% | 1.62% | 138546 | 22967万 | 141.71 | 142.95 | 19.41 | 68 | 胜宏科技 | 2024-01-09 二 | 16.99 | 16.53 | 16.89 | 17.55 | 16.77 | 2.18% | 2.42% | 207063 | 35385万 | 144.44 | 145.71 | 19.78 | 69 | 胜宏科技 | 2024-01-08 一 | 16.88 | 16.89 | 16.53 | 16.95 | 16.50 | -2.13% | 1.73% | 147994 | 24656万 | 141.37 | 142.6 | 19.36 | 70 | 胜宏科技 | 2024-01-05 五 | 17.44 | 17.43 | 16.89 | 17.55 | 16.80 | -3.10% | 1.55% | 132427 | 22673万 | 144.44 | 145.71 | 19.78 | 71 | 胜宏科技 | 2024-01-04 四 | 17.67 | 17.63 | 17.43 | 17.67 | 17.33 | -1.13% | 0.99% | 84732 | 14795万 | 149.06 | 150.37 | 20.41 | 72 | 胜宏科技 | 2024-01-03 三 | 18.20 | 18.23 | 17.63 | 18.23 | 17.48 | -3.29% | 1.89% | 161377 | 28653万 | 150.77 | 152.09 | 20.65 | 73 | 胜宏科技 | 2024-01-02 二 | 18.50 | 18.45 | 18.23 | 18.62 | 18.21 | -1.19% | 1.39% | 119040 | 21863万 | 155.9 | 157.27 | 21.35 | 74 | 胜宏科技 | 2023-12-29 五 | 17.89 | 17.90 | 18.45 | 18.60 | 17.89 | 3.07% | 2.23% | 190537 | 34836万 | 157.79 | 159.17 | 21.61 | 75 | 胜宏科技 | 2023-12-28 四 | 17.59 | 17.60 | 17.90 | 18.04 | 17.44 | 1.70% | 1.66% | 141843 | 25302万 | 153.08 | 154.42 | 20.96 | 76 | 胜宏科技 | 2023-12-27 三 | 17.45 | 17.45 | 17.60 | 17.76 | 17.40 | 0.86% | 1.05% | 89877 | 15823万 | 150.52 | 151.83 | 20.61 | 77 | 胜宏科技 | 2023-12-26 二 | 17.88 | 17.87 | 17.45 | 17.92 | 17.30 | -2.35% | 1.27% | 109001 | 19053万 | 149.23 | 150.54 | 20.44 | 78 | 胜宏科技 | 2023-12-25 一 | 17.82 | 17.80 | 17.87 | 18.04 | 17.71 | 0.39% | 1.09% | 92795 | 16612万 | 152.83 | 154.16 | 20.93 | 79 | 胜宏科技 | 2023-12-22 五 | 18.20 | 18.18 | 17.80 | 18.27 | 17.71 | -2.09% | 1.57% | 134678 | 24172万 | 152.23 | 153.56 | 20.85 | 80 | 胜宏科技 | 2023-12-21 四 | 17.93 | 18.06 | 18.18 | 18.41 | 17.78 | 0.66% | 1.68% | 143793 | 25998万 | 155.48 | 156.84 | 21.29 | 81 | 胜宏科技 | 2023-12-20 三 | 18.65 | 18.52 | 18.06 | 18.65 | 18.06 | -2.48% | 1.48% | 126262 | 23030万 | 154.45 | 155.8 | 21.15 | 82 | 胜宏科技 | 2023-12-19 二 | 18.56 | 18.54 | 18.52 | 18.71 | 18.30 | -0.11% | 1.62% | 138269 | 25545万 | 158.38 | 159.77 | 21.69 | 83 | 胜宏科技 | 2023-12-18 一 | 18.87 | 18.97 | 18.54 | 18.93 | 18.50 | -2.27% | 1.30% | 111522 | 20828万 | 158.56 | 159.94 | 21.71 | 84 | 胜宏科技 | 2023-12-15 五 | 19.27 | 19.25 | 18.97 | 19.39 | 18.87 | -1.45% | 1.59% | 136112 | 25896万 | 162.23 | 163.65 | 22.22 | 85 | 胜宏科技 | 2023-12-14 四 | 19.52 | 19.31 | 19.25 | 19.89 | 19.25 | -0.31% | 2.03% | 173389 | 33889万 | 164.63 | 166.07 | 22.55 | 86 | 胜宏科技 | 2023-12-13 三 | 19.39 | 19.45 | 19.31 | 19.62 | 19.30 | -0.72% | 1.46% | 124679 | 24245万 | 165.14 | 166.59 | 22.62 | 87 | 胜宏科技 | 2023-12-12 二 | 19.64 | 19.70 | 19.45 | 19.75 | 19.29 | -1.27% | 1.78% | 152657 | 29767万 | 166.55 | 167.79 | 22.78 | 88 | 胜宏科技 | 2023-12-11 一 | 19.71 | 19.88 | 19.70 | 19.72 | 19.00 | -0.91% | 2.82% | 241855 | 46924万 | 168.69 | 169.95 | 23.07 | 89 | 胜宏科技 | 2023-12-08 五 | 19.10 | 18.95 | 19.88 | 20.26 | 19.00 | 4.91% | 4.26% | 364994 | 72123万 | 170.23 | 171.5 | 23.28 | 90 | 胜宏科技 | 2023-12-07 四 | 18.63 | 18.70 | 18.95 | 19.14 | 18.63 | 1.34% | 1.47% | 125729 | 23781万 | 162.27 | 163.48 | 22.19 | 91 | 胜宏科技 | 2023-12-06 三 | 18.79 | 18.80 | 18.70 | 19.00 | 18.66 | -0.53% | 1.46% | 124632 | 23418万 | 160.13 | 161.32 | 21.9 | 92 | 胜宏科技 | 2023-12-05 二 | 19.51 | 19.58 | 18.80 | 19.57 | 18.80 | -3.98% | 1.93% | 165630 | 31576万 | 160.98 | 162.19 | 22.02 | 93 | 胜宏科技 | 2023-12-04 一 | 19.75 | 19.69 | 19.58 | 19.79 | 19.32 | -0.56% | 2.01% | 171871 | 33633万 | 167.66 | 168.91 | 22.93 | 94 | 胜宏科技 | 2023-12-01 五 | 19.26 | 19.26 | 19.69 | 19.85 | 19.14 | 2.23% | 1.93% | 165268 | 32232万 | 168.6 | 169.86 | 23.06 | 95 | 胜宏科技 | 2023-11-30 四 | 19.52 | 19.49 | 19.26 | 19.52 | 19.02 | -1.18% | 1.39% | 118812 | 22859万 | 164.92 | 166.15 | 22.56 | 96 | 胜宏科技 | 2023-11-29 三 | 19.27 | 19.41 | 19.49 | 19.76 | 19.27 | 0.41% | 1.74% | 148799 | 29134万 | 166.89 | 168.14 | 22.83 | 97 | 胜宏科技 | 2023-11-28 二 | 19.31 | 19.17 | 19.41 | 19.47 | 18.84 | 1.25% | 2.09% | 178738 | 34281万 | 166.21 | 167.45 | 22.73 | 98 | 胜宏科技 | 2023-11-27 一 | 19.30 | 19.41 | 19.17 | 19.65 | 19.09 | -1.24% | 2.42% | 207369 | 39944万 | 164.15 | 165.38 | 22.45 | 99 | 胜宏科技 | 2023-11-24 五 | 20.16 | 20.20 | 19.41 | 20.16 | 19.29 | -3.91% | 1.95% | 167115 | 32682万 | 166.21 | 167.45 | 22.73 | 100 | 胜宏科技 | 2023-11-23 四 | 19.85 | 19.70 | 20.20 | 20.28 | 19.70 | 2.54% | 1.83% | 156613 | 31346万 | 172.97 | 174.26 | 23.66 | 101 | 胜宏科技 | 2023-11-22 三 | 20.40 | 20.58 | 19.70 | 20.42 | 19.66 | -4.28% | 3.09% | 264811 | 53038万 | 168.69 | 169.95 | 23.07 | 102 | 胜宏科技 | 2023-11-21 二 | 21.06 | 21.01 | 20.58 | 21.19 | 20.54 | -2.05% | 2.16% | 184957 | 38511万 | 176.22 | 177.54 | 24.1 | 103 | 胜宏科技 | 2023-11-20 一 | 21.27 | 21.19 | 21.01 | 21.49 | 20.82 | -0.85% | 2.45% | 209605 | 44037万 | 179.91 | 181.25 | 24.61 | 104 | 胜宏科技 | 2023-11-17 五 | 20.56 | 20.70 | 21.19 | 21.26 | 20.56 | 2.37% | 2.37% | 203356 | 42730万 | 181.45 | 182.8 | 24.82 | 105 | 胜宏科技 | 2023-11-16 四 | 21.00 | 21.10 | 20.70 | 21.26 | 20.70 | -1.90% | 1.73% | 147714 | 30862万 | 177.25 | 178.58 | 24.24 | 106 | 胜宏科技 | 2023-11-15 三 | 21.76 | 21.26 | 21.10 | 21.80 | 21.01 | -0.75% | 2.45% | 210022 | 44654万 | 180.68 | 182.03 | 24.71 | 107 | 胜宏科技 | 2023-11-14 二 | 21.17 | 21.06 | 21.26 | 21.58 | 21.00 | 0.95% | 2.49% | 213562 | 45424万 | 182.05 | 183.41 | 24.9 | 108 | 胜宏科技 | 2023-11-13 一 | 20.87 | 20.67 | 21.06 | 21.58 | 20.84 | 1.89% | 3.55% | 304358 | 64640万 | 180.33 | 181.68 | 24.67 | 109 | 胜宏科技 | 2023-11-10 五 | 21.30 | 21.22 | 20.67 | 21.45 | 20.52 | -2.59% | 3.90% | 333886 | 69922万 | 176.99 | 178.32 | 24.21 | 110 | 胜宏科技 | 2023-11-09 四 | 20.93 | 20.89 | 21.22 | 21.54 | 20.75 | 1.58% | 3.49% | 299073 | 63196万 | 181.7 | 183.06 | 24.85 | 111 | 胜宏科技 | 2023-11-08 三 | 21.00 | 21.16 | 20.89 | 21.40 | 20.70 | -1.28% | 2.73% | 233948 | 49123万 | 178.88 | 180.22 | 24.47 | 112 | 胜宏科技 | 2023-11-07 二 | 20.87 | 20.93 | 21.16 | 21.47 | 20.61 | 1.10% | 2.94% | 251959 | 52880万 | 181.19 | 182.54 | 24.78 | 113 | 胜宏科技 | 2023-11-06 一 | 20.03 | 19.91 | 20.93 | 21.08 | 20.03 | 5.12% | 3.81% | 326089 | 67443万 | 179.22 | 180.56 | 24.51 | 114 | 胜宏科技 | 2023-11-03 五 | 19.59 | 19.47 | 19.91 | 20.19 | 19.49 | 2.26% | 3.13% | 267780 | 53411万 | 170.49 | 171.76 | 23.32 | 115 | 胜宏科技 | 2023-11-02 四 | 20.96 | 20.63 | 19.47 | 21.00 | 19.45 | -5.62% | 5.17% | 442575 | 88709万 | 166.72 | 167.97 | 22.8 | 116 | 胜宏科技 | 2023-11-01 三 | 19.88 | 20.30 | 20.63 | 20.63 | 19.69 | 1.63% | 4.29% | 367457 | 73990万 | 176.65 | 177.97 | 24.16 | 117 | 胜宏科技 | 2023-10-31 二 | 20.04 | 20.00 | 20.30 | 20.38 | 19.25 | 1.50% | 3.57% | 305605 | 60309万 | 173.83 | 175.13 | 23.78 | 118 | 胜宏科技 | 2023-10-30 一 | 18.93 | 19.12 | 20.00 | 20.08 | 18.88 | 4.60% | 3.26% | 279392 | 54613万 | 171.26 | 172.54 | 23.42 | 119 | 胜宏科技 | 2023-10-27 五 | 18.98 | 19.13 | 19.12 | 19.29 | 18.70 | -0.05% | 2.54% | 217392 | 41416万 | 163.72 | 164.95 | 22.39 | 120 | 胜宏科技 | 2023-10-26 四 | 18.68 | 19.04 | 19.13 | 19.22 | 18.54 | 0.47% | 2.15% | 183815 | 34796万 | 163.81 | 165.03 | 22.41 | 121 | 胜宏科技 | 2023-10-25 三 | 19.01 | 18.66 | 19.04 | 19.54 | 18.80 | 2.04% | 2.31% | 198041 | 37979万 | 163.04 | 164.26 | 22.3 | 122 | 胜宏科技 | 2023-10-24 二 | 18.68 | 18.41 | 18.66 | 19.14 | 18.52 | 1.36% | 2.06% | 176451 | 33121万 | 159.78 | 160.98 | 21.85 | 123 | 胜宏科技 | 2023-10-23 一 | 19.22 | 19.22 | 18.41 | 19.22 | 18.18 | -4.21% | 2.70% | 231107 | 42573万 | 157.64 | 158.82 | 23.32 | 124 | 胜宏科技 | 2023-10-20 五 | 19.86 | 19.89 | 19.22 | 20.10 | 19.11 | -3.37% | 2.10% | 179589 | 34965万 | 164.58 | 165.81 | 24.35 | 125 | 胜宏科技 | 2023-10-19 四 | 19.70 | 19.98 | 19.89 | 20.20 | 19.50 | -0.45% | 2.83% | 242254 | 48353万 | 170.32 | 171.59 | 25.2 | 126 | 胜宏科技 | 2023-10-18 三 | 21.01 | 21.69 | 19.98 | 21.06 | 18.83 | -7.88% | 6.43% | 550638 | 107762万 | 171.09 | 172.37 | 25.31 | 127 | 胜宏科技 | 2023-10-17 二 | 22.00 | 21.88 | 21.69 | 22.10 | 21.47 | -0.87% | 1.69% | 144727 | 31487万 | 185.73 | 187.12 | 27.48 | 128 | 胜宏科技 | 2023-10-16 一 | 22.29 | 22.49 | 21.88 | 22.45 | 21.71 | -2.71% | 2.02% | 172984 | 38004万 | 187.36 | 188.76 | 27.72 | 129 | 胜宏科技 | 2023-10-13 五 | 22.75 | 22.93 | 22.49 | 22.89 | 22.39 | -1.92% | 1.83% | 156343 | 35334万 | 192.58 | 194.02 | 28.49 | 130 | 胜宏科技 | 2023-10-12 四 | 22.85 | 22.82 | 22.93 | 23.43 | 22.69 | 0.48% | 2.51% | 214947 | 49329万 | 196.35 | 197.81 | 29.05 | 131 | 胜宏科技 | 2023-10-11 三 | 22.21 | 22.22 | 22.82 | 23.30 | 22.16 | 2.70% | 3.79% | 324523 | 74110万 | 195.41 | 196.87 | 28.91 | 132 | 胜宏科技 | 2023-10-10 二 | 22.78 | 22.50 | 22.22 | 22.88 | 22.15 | -1.24% | 1.90% | 162754 | 36333万 | 190.27 | 191.69 | 28.15 | 133 | 胜宏科技 | 2023-10-09 一 | 22.32 | 22.36 | 22.50 | 23.10 | 22.20 | 0.63% | 3.31% | 283680 | 64124万 | 192.66 | 194.1 | 28.5 | 134 | 胜宏科技 | 2023-09-28 四 | 22.41 | 22.15 | 22.36 | 22.86 | 22.25 | 0.95% | 2.24% | 192017 | 43183万 | 191.47 | 192.9 | 28.33 | 135 | 胜宏科技 | 2023-09-27 三 | 22.41 | 22.51 | 22.15 | 22.69 | 22.09 | -1.60% | 2.41% | 206250 | 45998万 | 189.67 | 191.09 | 28.06 | 136 | 胜宏科技 | 2023-09-26 二 | 22.80 | 22.80 | 22.51 | 23.35 | 22.48 | -1.27% | 3.34% | 285976 | 65335万 | 192.75 | 194.19 | 28.52 | 137 | 胜宏科技 | 2023-09-25 一 | 22.72 | 22.70 | 22.80 | 23.05 | 22.50 | 0.44% | 4.11% | 352092 | 80275万 | 195.23 | 196.69 | 28.88 | 138 | 胜宏科技 | 2023-09-22 五 | 20.44 | 20.57 | 22.70 | 22.86 | 20.41 | 10.35% | 6.34% | 542598 | 118878万 | 194.38 | 195.83 | 28.76 | 139 | 胜宏科技 | 2023-09-21 四 | 20.54 | 20.75 | 20.57 | 21.17 | 20.54 | -0.87% | 1.97% | 168776 | 35125万 | 176.14 | 177.46 | 26.06 | 140 | 胜宏科技 | 2023-09-20 三 | 20.67 | 20.72 | 20.75 | 21.66 | 20.65 | 0.14% | 3.37% | 288514 | 61005万 | 177.68 | 179.01 | 26.29 | 141 | 胜宏科技 | 2023-09-19 二 | 20.70 | 20.77 | 20.72 | 20.85 | 20.18 | -0.24% | 2.07% | 177326 | 36426万 | 177.42 | 178.75 | 26.25 | 142 | 胜宏科技 | 2023-09-18 一 | 20.68 | 20.87 | 20.77 | 21.29 | 20.60 | -0.48% | 2.13% | 182383 | 38135万 | 177.85 | 179.18 | 26.31 | 143 | 胜宏科技 | 2023-09-15 五 | 21.50 | 21.57 | 20.87 | 21.59 | 20.73 | -3.25% | 2.97% | 254112 | 53534万 | 178.71 | 180.04 | 26.44 | 144 | 胜宏科技 | 2023-09-14 四 | 22.05 | 22.05 | 21.57 | 22.15 | 21.38 | -2.18% | 3.28% | 281220 | 61029万 | 184.7 | 186.08 | 27.33 | 145 | 胜宏科技 | 2023-09-13 三 | 23.01 | 23.91 | 22.05 | 23.08 | 21.81 | -7.78% | 6.90% | 591156 | 132063万 | 188.81 | 190.22 | 27.93 | 146 | 胜宏科技 | 2023-09-12 二 | 21.80 | 21.78 | 23.91 | 25.99 | 21.77 | 9.78% | 9.88% | 845953 | 199449万 | 204.74 | 206.27 | 30.29 | 147 | 胜宏科技 | 2023-09-11 一 | 21.22 | 21.16 | 21.78 | 22.16 | 21.03 | 2.93% | 2.31% | 197978 | 42773万 | 186.5 | 187.89 | 27.59 | 148 | 胜宏科技 | 2023-09-08 五 | 21.16 | 21.45 | 21.16 | 21.48 | 20.98 | -1.35% | 1.90% | 162718 | 34457万 | 181.19 | 182.54 | 26.81 | 149 | 胜宏科技 | 2023-09-07 四 | 21.96 | 22.01 | 21.45 | 22.01 | 21.24 | -2.54% | 2.85% | 243678 | 52460万 | 183.67 | 185.05 | 27.17 | 150 | 胜宏科技 | 2023-09-06 三 | 21.92 | 22.06 | 22.01 | 22.12 | 21.75 | -0.23% | 2.38% | 204150 | 44870万 | 188.47 | 189.88 | 27.88 | 151 | 胜宏科技 | 2023-09-05 二 | 22.25 | 22.42 | 22.06 | 22.39 | 21.83 | -1.61% | 2.37% | 202821 | 44773万 | 188.9 | 190.31 | 27.95 | 152 | 胜宏科技 | 2023-09-04 一 | 21.90 | 22.08 | 22.42 | 22.46 | 21.90 | 1.54% | 2.74% | 234917 | 52063万 | 191.98 | 193.41 | 28.4 | 153 | 胜宏科技 | 2023-09-01 五 | 21.83 | 22.06 | 22.08 | 22.22 | 21.60 | 0.09% | 2.58% | 220926 | 48383万 | 189.07 | 190.48 | 27.97 | 154 | 胜宏科技 | 2023-08-31 四 | 21.50 | 21.72 | 22.06 | 22.35 | 21.31 | 1.57% | 3.69% | 316092 | 69617万 | 188.9 | 190.31 | 27.95 | 155 | 胜宏科技 | 2023-08-30 三 | 21.63 | 21.40 | 21.72 | 22.16 | 21.40 | 1.50% | 4.04% | 345546 | 75038万 | 185.99 | 187.38 | 27.52 | 156 | 胜宏科技 | 2023-08-29 二 | 20.38 | 20.40 | 21.40 | 21.61 | 19.98 | 4.90% | 4.46% | 381697 | 80156万 | 183.25 | 184.62 | 27.11 | 157 | 胜宏科技 | 2023-08-28 一 | 21.05 | 19.76 | 20.40 | 21.25 | 20.30 | 3.24% | 4.26% | 365014 | 75712万 | 174.68 | 175.99 | 25.84 | 158 | 胜宏科技 | 2023-08-25 五 | 20.49 | 21.19 | 19.76 | 20.86 | 19.58 | -6.75% | 5.33% | 456188 | 91548万 | 169.2 | 170.47 | 25.03 | 159 | 胜宏科技 | 2023-08-23 三 | 20.87 | 21.20 | 20.18 | 20.97 | 20.14 | -4.81% | 2.64% | 225668 | 46125万 | 172.81 | 174.09 | 24.4 | 160 | 胜宏科技 | 2023-08-22 二 | 20.82 | 20.20 | 21.20 | 21.43 | 20.21 | 4.95% | 3.79% | 324157 | 67568万 | 181.54 | 182.89 | 25.63 |
|
行情刷新 | 流通股东
|