| 股票名称 | 代码 300478 | 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 | 杭州高新 | 2024-04-30 二 | 9.56 | 9.57 | 9.47 | 9.68 | 9.31 | -1.04% | 1.48% | 18248 | 1728万 | 11.66 | 12 | 44.96 | 2 | 杭州高新 | 2024-04-29 一 | 9.20 | 9.29 | 9.57 | 9.58 | 9.20 | 3.01% | 1.84% | 22646 | 2139万 | 11.79 | 12.12 | 45.43 | 3 | 杭州高新 | 2024-04-26 五 | 9.32 | 9.28 | 9.29 | 9.35 | 9.03 | 0.11% | 1.93% | 23784 | 2188万 | 11.44 | 11.77 | 44.1 | 4 | 杭州高新 | 2024-04-25 四 | 9.30 | 9.40 | 9.28 | 9.60 | 9.18 | -1.28% | 1.60% | 19677 | 1844万 | 11.43 | 11.76 | 44.05 | 5 | 杭州高新 | 2024-04-24 三 | 9.19 | 9.16 | 9.40 | 9.46 | 9.09 | 2.62% | 1.59% | 19554 | 1826万 | 11.58 | 11.91 | 50.35 | 6 | 杭州高新 | 2024-04-23 二 | 8.99 | 8.92 | 9.16 | 9.25 | 8.85 | 2.69% | 1.41% | 17372 | 1584万 | 11.28 | 11.6 | 49.07 | 7 | 杭州高新 | 2024-04-22 一 | 9.00 | 9.12 | 8.92 | 9.11 | 8.72 | -2.19% | 1.52% | 18688 | 1665万 | 10.99 | 11.3 | 47.78 | 8 | 杭州高新 | 2024-04-19 五 | 9.29 | 9.15 | 9.12 | 9.34 | 9.02 | -0.33% | 1.37% | 17023 | 1554万 | 11.31 | 11.55 | 40.47 | 9 | 杭州高新 | 2024-04-18 四 | 9.43 | 9.44 | 9.15 | 9.44 | 9.04 | -3.07% | 2.12% | 26329 | 2428万 | 11.35 | 11.59 | 40.61 | 10 | 杭州高新 | 2024-04-17 三 | 8.81 | 8.74 | 9.44 | 9.64 | 8.81 | 8.01% | 2.63% | 32568 | 3044万 | 11.71 | 11.96 | 41.89 | 11 | 杭州高新 | 2024-04-16 二 | 9.60 | 9.59 | 8.74 | 9.69 | 8.53 | -8.86% | 3.04% | 37707 | 3343万 | 10.84 | 11.07 | 38.79 | 12 | 杭州高新 | 2024-04-15 一 | 10.07 | 10.20 | 9.59 | 10.24 | 9.31 | -5.98% | 3.37% | 41845 | 4036万 | 11.89 | 12.15 | 42.56 | 13 | 杭州高新 | 2024-04-12 五 | 10.20 | 10.14 | 10.20 | 10.50 | 10.15 | 0.59% | 1.61% | 19910 | 2053万 | 12.65 | 12.92 | 45.27 | 14 | 杭州高新 | 2024-04-11 四 | 10.06 | 10.11 | 10.14 | 10.48 | 9.94 | 0.30% | 2.05% | 25379 | 2607万 | 12.58 | 12.84 | 45 | 15 | 杭州高新 | 2024-04-10 三 | 10.58 | 10.59 | 10.11 | 10.60 | 9.91 | -4.53% | 3.23% | 40101 | 4083万 | 12.54 | 12.81 | 44.87 | 16 | 杭州高新 | 2024-04-09 二 | 10.50 | 10.38 | 10.59 | 10.70 | 10.38 | 2.02% | 1.84% | 22783 | 2403万 | 13.14 | 13.41 | 47 | 17 | 杭州高新 | 2024-04-08 一 | 11.00 | 11.09 | 10.38 | 11.00 | 10.31 | -6.40% | 3.57% | 44301 | 4710万 | 12.87 | 13.15 | 46.06 | 18 | 杭州高新 | 2024-04-03 三 | 11.22 | 11.22 | 11.09 | 11.26 | 10.80 | -1.16% | 3.13% | 38789 | 4264万 | 13.76 | 14.05 | 49.21 | 19 | 杭州高新 | 2024-04-02 二 | 11.08 | 11.05 | 11.22 | 11.35 | 10.98 | 1.54% | 3.96% | 49162 | 5529万 | 13.92 | 14.21 | 49.79 | 20 | 杭州高新 | 2024-04-01 一 | 11.10 | 10.95 | 11.05 | 11.18 | 10.90 | 0.91% | 2.96% | 36697 | 4040万 | 13.71 | 14 | 49.04 | 21 | 杭州高新 | 2024-03-29 五 | 10.66 | 10.60 | 10.95 | 11.08 | 10.61 | 3.30% | 3.12% | 38701 | 4186万 | 13.58 | 13.87 | 48.59 | 22 | 杭州高新 | 2024-03-28 四 | 10.52 | 10.50 | 10.60 | 10.80 | 10.50 | 0.95% | 3.09% | 38330 | 4082万 | 13.15 | 13.43 | 47.04 | 23 | 杭州高新 | 2024-03-27 三 | 10.78 | 10.82 | 10.50 | 10.82 | 10.46 | -2.96% | 2.24% | 27761 | 2950万 | 13.02 | 13.3 | 46.6 | 24 | 杭州高新 | 2024-03-26 二 | 10.58 | 10.66 | 10.82 | 11.00 | 10.58 | 1.50% | 2.98% | 37002 | 3999万 | 13.42 | 13.71 | 48.02 | 25 | 杭州高新 | 2024-03-25 一 | 10.95 | 11.02 | 10.66 | 11.09 | 10.60 | -3.27% | 3.72% | 46116 | 5020万 | 13.22 | 13.5 | 47.31 | 26 | 杭州高新 | 2024-03-22 五 | 11.31 | 11.34 | 11.02 | 11.34 | 10.91 | -2.82% | 3.87% | 47990 | 5320万 | 13.67 | 13.96 | 48.9 | 27 | 杭州高新 | 2024-03-21 四 | 11.14 | 11.22 | 11.34 | 11.41 | 11.00 | 1.07% | 4.33% | 53736 | 6031万 | 14.07 | 14.36 | 50.32 | 28 | 杭州高新 | 2024-03-20 三 | 11.15 | 11.18 | 11.22 | 11.22 | 10.93 | 0.36% | 4.42% | 54779 | 6056万 | 13.92 | 14.21 | 49.79 | 29 | 杭州高新 | 2024-03-19 二 | 10.90 | 10.98 | 11.18 | 11.49 | 10.88 | 1.82% | 5.93% | 73533 | 8276万 | 13.87 | 14.16 | 49.61 | 30 | 杭州高新 | 2024-03-18 一 | 10.92 | 10.87 | 10.98 | 11.00 | 10.72 | 1.01% | 4.35% | 53966 | 5876万 | 13.62 | 13.91 | 48.73 | 31 | 杭州高新 | 2024-03-15 五 | 10.32 | 10.45 | 10.87 | 11.06 | 10.21 | 4.02% | 5.04% | 62537 | 6701万 | 13.48 | 13.77 | 48.24 | 32 | 杭州高新 | 2024-03-14 四 | 10.79 | 10.95 | 10.45 | 10.80 | 10.28 | -4.57% | 5.32% | 66002 | 6966万 | 12.96 | 13.24 | 46.37 | 33 | 杭州高新 | 2024-03-08 五 | 10.10 | 10.73 | 10.40 | 10.67 | 10.10 | -3.08% | 6.73% | 83477 | 8642万 | 12.9 | 13.17 | 46.15 | 34 | 杭州高新 | 2024-03-07 四 | 9.38 | 9.38 | 10.73 | 11.02 | 9.38 | 14.39% | 10.35% | 128414 | 13064万 | 13.31 | 13.59 | 47.62 | 35 | 杭州高新 | 2024-03-06 三 | 9.04 | 9.12 | 9.38 | 9.53 | 9.03 | 2.85% | 2.91% | 36086 | 3355万 | 11.63 | 11.88 | 41.63 | 36 | 杭州高新 | 2024-03-05 二 | 9.40 | 9.44 | 9.12 | 9.40 | 9.06 | -3.39% | 2.53% | 31347 | 2874万 | 11.31 | 11.55 | 40.47 | 37 | 杭州高新 | 2024-03-04 一 | 9.61 | 9.61 | 9.44 | 9.78 | 9.22 | -1.77% | 2.59% | 32093 | 3027万 | 11.71 | 11.96 | 41.89 | 38 | 杭州高新 | 2024-03-01 五 | 9.45 | 9.47 | 9.61 | 9.69 | 9.28 | 1.48% | 3.07% | 38110 | 3627万 | 11.92 | 12.17 | 42.65 | 39 | 杭州高新 | 2024-02-29 四 | 8.90 | 9.14 | 9.47 | 9.50 | 8.90 | 3.61% | 4.20% | 52146 | 4862万 | 11.75 | 12 | 42.03 | 40 | 杭州高新 | 2024-02-28 三 | 10.35 | 10.15 | 9.14 | 10.47 | 9.01 | -9.95% | 7.61% | 94407 | 9265万 | 11.34 | 11.58 | 40.56 | 41 | 杭州高新 | 2024-02-27 二 | 9.90 | 10.00 | 10.15 | 10.16 | 9.82 | 1.50% | 4.96% | 61528 | 6173万 | 12.59 | 12.86 | 45.04 | 42 | 杭州高新 | 2024-02-26 一 | 9.90 | 10.03 | 10.00 | 10.33 | 9.84 | -0.30% | 5.67% | 70357 | 7065万 | 12.4 | 12.67 | 44.38 | 43 | 杭州高新 | 2024-02-23 五 | 9.84 | 10.00 | 10.03 | 10.16 | 9.66 | 0.30% | 6.30% | 78087 | 7762万 | 12.44 | 12.71 | 44.51 | 44 | 杭州高新 | 2024-02-22 四 | 9.56 | 9.41 | 10.00 | 10.43 | 9.17 | 6.27% | 8.36% | 103742 | 9983万 | 12.4 | 12.67 | 44.38 | 45 | 杭州高新 | 2024-02-21 三 | 9.10 | 9.10 | 9.41 | 9.78 | 9.00 | 3.41% | 7.35% | 91149 | 8596万 | 11.67 | 11.92 | 41.76 | 46 | 杭州高新 | 2024-02-20 二 | 8.87 | 9.00 | 9.10 | 9.44 | 8.53 | 1.11% | 8.31% | 103111 | 9409万 | 11.29 | 11.53 | 40.38 | 47 | 杭州高新 | 2024-02-19 一 | 8.80 | 7.96 | 9.00 | 9.55 | 8.16 | 13.07% | 10.49% | 130158 | 11696万 | 11.16 | 11.4 | 39.94 | 48 | 杭州高新 | 2024-02-08 四 | 6.81 | 6.63 | 7.96 | 7.96 | 6.75 | 20.06% | 5.81% | 72098 | 5319万 | 9.87 | 10.08 | 35.32 | 49 | 杭州高新 | 2024-02-07 三 | 7.67 | 7.68 | 6.63 | 7.68 | 6.53 | -13.67% | 6.70% | 83146 | 5804万 | 8.22 | 8.4 | 29.42 | 50 | 杭州高新 | 2024-02-06 二 | 7.64 | 7.92 | 7.68 | 8.15 | 7.03 | -3.03% | 6.09% | 75503 | 5670万 | 9.53 | 9.73 | 34.08 | 51 | 杭州高新 | 2024-02-05 一 | 9.11 | 9.15 | 7.92 | 9.13 | 7.62 | -13.44% | 5.72% | 70915 | 5716万 | 9.82 | 10.03 | 35.15 | 52 | 杭州高新 | 2024-02-02 五 | 9.80 | 9.84 | 9.15 | 10.24 | 8.84 | -7.01% | 3.61% | 44770 | 4222万 | 11.35 | 11.59 | 40.61 | 53 | 杭州高新 | 2024-02-01 四 | 10.07 | 10.40 | 9.84 | 10.36 | 9.66 | -5.38% | 3.99% | 49452 | 4908万 | 12.21 | 12.46 | 43.67 | 54 | 杭州高新 | 2024-01-31 三 | 11.68 | 11.03 | 10.40 | 11.68 | 10.32 | -5.71% | 3.69% | 45819 | 4916万 | 12.9 | 13.17 | 46.15 | 55 | 杭州高新 | 2024-01-30 二 | 11.48 | 11.35 | 11.03 | 11.49 | 11.01 | -2.82% | 1.86% | 23060 | 2575万 | 13.68 | 13.97 | 48.95 | 56 | 杭州高新 | 2024-01-29 一 | 12.00 | 11.97 | 11.35 | 12.16 | 11.27 | -5.18% | 2.30% | 28581 | 3287万 | 14.08 | 14.38 | 50.37 | 57 | 杭州高新 | 2024-01-26 五 | 11.88 | 11.79 | 11.97 | 12.20 | 11.71 | 1.53% | 2.91% | 36088 | 4337万 | 14.85 | 15.16 | 53.12 | 58 | 杭州高新 | 2024-01-25 四 | 11.16 | 11.18 | 11.79 | 11.86 | 11.06 | 5.46% | 3.03% | 37550 | 4337万 | 14.62 | 14.93 | 52.32 | 59 | 杭州高新 | 2024-01-24 三 | 11.06 | 11.05 | 11.18 | 11.43 | 10.79 | 1.18% | 2.77% | 34376 | 3832万 | 13.87 | 14.16 | 49.61 | 60 | 杭州高新 | 2024-01-23 二 | 11.45 | 11.42 | 11.05 | 11.53 | 10.90 | -3.24% | 3.50% | 43426 | 4786万 | 13.71 | 14 | 49.04 | 61 | 杭州高新 | 2024-01-22 一 | 12.63 | 12.35 | 11.42 | 12.63 | 11.30 | -7.53% | 4.26% | 52777 | 6255万 | 14.16 | 14.47 | 50.68 | 62 | 杭州高新 | 2024-01-19 五 | 12.70 | 12.70 | 12.35 | 12.70 | 12.31 | -2.76% | 2.96% | 36717 | 4572万 | 15.32 | 15.64 | 54.81 | 63 | 杭州高新 | 2024-01-18 四 | 12.68 | 12.89 | 12.70 | 12.89 | 12.40 | -1.47% | 4.35% | 53960 | 6819万 | 15.75 | 16.09 | 56.36 | 64 | 杭州高新 | 2024-01-17 三 | 13.04 | 12.97 | 12.89 | 13.25 | 12.89 | -0.62% | 3.59% | 44493 | 5799万 | 15.99 | 16.33 | 57.2 | 65 | 杭州高新 | 2024-01-16 二 | 13.06 | 12.97 | 12.97 | 13.07 | 12.74 | 0.00% | 3.01% | 37374 | 4840万 | 16.09 | 16.43 | 57.56 | 66 | 杭州高新 | 2024-01-15 一 | 12.88 | 12.84 | 12.97 | 13.03 | 12.66 | 1.01% | 3.57% | 44234 | 5723万 | 16.09 | 16.43 | 57.56 | 67 | 杭州高新 | 2024-01-12 五 | 13.24 | 12.96 | 12.84 | 13.24 | 12.82 | -0.93% | 4.21% | 52217 | 6778万 | 15.93 | 16.26 | 56.98 | 68 | 杭州高新 | 2024-01-11 四 | 13.03 | 13.06 | 12.96 | 13.07 | 12.78 | -0.77% | 5.65% | 70140 | 9076万 | 16.07 | 16.42 | 57.51 | 69 | 杭州高新 | 2024-01-10 三 | 12.78 | 12.91 | 13.06 | 13.30 | 12.77 | 1.16% | 6.49% | 80540 | 10522万 | 16.2 | 16.54 | 57.96 | 70 | 杭州高新 | 2024-01-09 二 | 12.60 | 12.63 | 12.91 | 13.03 | 12.60 | 2.22% | 6.18% | 76685 | 9883万 | 16.01 | 16.35 | 57.29 | 71 | 杭州高新 | 2024-01-08 一 | 13.15 | 13.11 | 12.63 | 13.19 | 12.61 | -3.66% | 6.80% | 84284 | 10802万 | 15.67 | 16 | 56.05 | 72 | 杭州高新 | 2024-01-05 五 | 13.64 | 13.75 | 13.11 | 13.79 | 12.97 | -4.65% | 11.09% | 137545 | 18200万 | 16.26 | 16.61 | 58.18 | 73 | 杭州高新 | 2024-01-04 四 | 14.00 | 14.05 | 13.75 | 14.40 | 13.57 | -2.14% | 14.38% | 178359 | 24643万 | 17.05 | 17.42 | 61.02 | 74 | 杭州高新 | 2024-01-03 三 | 15.01 | 15.17 | 14.05 | 15.25 | 14.03 | -7.38% | 23.87% | 296102 | 42919万 | 17.43 | 17.8 | 62.35 | 75 | 杭州高新 | 2024-01-02 二 | 12.88 | 12.64 | 15.17 | 15.17 | 12.86 | 20.02% | 17.68% | 219301 | 32011万 | 18.82 | 19.22 | 67.32 | 76 | 杭州高新 | 2023-12-29 五 | 12.34 | 12.16 | 12.64 | 12.83 | 12.12 | 3.95% | 2.93% | 36343 | 4553万 | 15.68 | 16.01 | 56.09 | 77 | 杭州高新 | 2023-12-28 四 | 11.90 | 11.86 | 12.16 | 12.25 | 11.76 | 2.53% | 1.79% | 22225 | 2686万 | 15.08 | 15.4 | 53.96 | 78 | 杭州高新 | 2023-12-27 三 | 11.80 | 11.73 | 11.86 | 11.95 | 11.64 | 1.11% | 1.26% | 15642 | 1846万 | 14.71 | 15.02 | 52.63 | 79 | 杭州高新 | 2023-12-26 二 | 11.84 | 11.84 | 11.73 | 11.91 | 11.66 | -0.93% | 1.38% | 17089 | 2009万 | 14.55 | 14.86 | 52.06 | 80 | 杭州高新 | 2023-12-25 一 | 12.16 | 12.01 | 11.84 | 12.19 | 11.81 | -1.42% | 1.89% | 23450 | 2790万 | 14.69 | 15 | 52.54 | 81 | 杭州高新 | 2023-12-22 五 | 12.24 | 12.25 | 12.01 | 12.33 | 11.92 | -1.96% | 1.87% | 23225 | 2811万 | 14.9 | 15.21 | 53.3 | 82 | 杭州高新 | 2023-12-21 四 | 12.18 | 12.15 | 12.25 | 12.26 | 11.81 | 0.82% | 2.14% | 26504 | 3189万 | 15.19 | 15.52 | 54.36 | 83 | 杭州高新 | 2023-12-20 三 | 12.29 | 12.30 | 12.15 | 12.44 | 12.10 | -1.22% | 1.55% | 19185 | 2354万 | 15.07 | 15.39 | 53.92 | 84 | 杭州高新 | 2023-12-19 二 | 12.14 | 12.22 | 12.30 | 12.39 | 12.14 | 0.65% | 2.13% | 26371 | 3232万 | 15.26 | 15.58 | 54.58 | 85 | 杭州高新 | 2023-12-18 一 | 12.25 | 12.25 | 12.22 | 12.57 | 12.15 | -0.24% | 2.31% | 28650 | 3530万 | 15.16 | 15.48 | 54.23 | 86 | 杭州高新 | 2023-12-15 五 | 12.42 | 12.27 | 12.25 | 12.44 | 12.10 | -0.16% | 1.29% | 16034 | 1955万 | 15.19 | 15.52 | 54.36 | 87 | 杭州高新 | 2023-12-14 四 | 12.30 | 12.21 | 12.27 | 12.48 | 12.22 | 0.49% | 1.42% | 17639 | 2173万 | 15.22 | 15.54 | 54.45 | 88 | 杭州高新 | 2023-12-13 三 | 12.22 | 12.14 | 12.21 | 12.37 | 12.04 | 0.58% | 1.86% | 23023 | 2814万 | 15.14 | 15.47 | 54.19 | 89 | 杭州高新 | 2023-12-12 二 | 12.07 | 12.00 | 12.14 | 12.20 | 11.83 | 1.17% | 2.50% | 31033 | 3736万 | 15.06 | 15.38 | 53.87 | 90 | 杭州高新 | 2023-12-11 一 | 12.05 | 12.05 | 12.00 | 12.37 | 11.91 | -0.41% | 3.63% | 45061 | 5439万 | 14.88 | 15.2 | 53.25 | 91 | 杭州高新 | 2023-12-08 五 | 12.61 | 12.51 | 12.05 | 12.66 | 12.03 | -3.68% | 3.70% | 45851 | 5602万 | 14.95 | 15.26 | 53.48 | 92 | 杭州高新 | 2023-12-07 四 | 12.90 | 12.93 | 12.51 | 12.99 | 12.43 | -3.25% | 3.32% | 41230 | 5221万 | 15.52 | 15.85 | 55.52 | 93 | 杭州高新 | 2023-12-06 三 | 12.72 | 12.59 | 12.93 | 13.02 | 12.62 | 2.70% | 4.45% | 55242 | 7120万 | 16.04 | 16.38 | 57.38 | 94 | 杭州高新 | 2023-12-05 二 | 12.93 | 13.14 | 12.59 | 13.13 | 12.51 | -4.19% | 4.54% | 56352 | 7139万 | 15.62 | 15.95 | 55.87 | 95 | 杭州高新 | 2023-12-04 一 | 12.40 | 12.22 | 13.14 | 13.33 | 12.37 | 7.53% | 5.56% | 68911 | 8906万 | 16.3 | 16.64 | 58.31 | 96 | 杭州高新 | 2023-12-01 五 | 12.43 | 12.38 | 12.22 | 12.45 | 12.20 | -1.29% | 2.09% | 25934 | 3183万 | 15.16 | 15.48 | 54.23 | 97 | 杭州高新 | 2023-11-30 四 | 12.56 | 12.65 | 12.38 | 12.66 | 12.19 | -2.13% | 2.98% | 36973 | 4555万 | 15.36 | 15.68 | 54.94 | 98 | 杭州高新 | 2023-11-29 三 | 12.85 | 12.81 | 12.65 | 13.03 | 12.54 | -1.25% | 3.73% | 46320 | 5900万 | 15.69 | 16.02 | 56.14 | 99 | 杭州高新 | 2023-11-28 二 | 12.30 | 12.30 | 12.81 | 13.15 | 12.15 | 4.15% | 5.20% | 64442 | 8247万 | 15.89 | 16.23 | 56.85 | 100 | 杭州高新 | 2023-11-27 一 | 12.09 | 12.04 | 12.30 | 12.42 | 12.04 | 2.16% | 2.48% | 30705 | 3765万 | 15.26 | 15.58 | 54.58 | 101 | 杭州高新 | 2023-11-24 五 | 12.25 | 12.16 | 12.04 | 12.30 | 11.97 | -0.99% | 1.52% | 18886 | 2276万 | 14.93 | 15.25 | 53.43 | 102 | 杭州高新 | 2023-11-23 四 | 12.07 | 12.05 | 12.16 | 12.23 | 11.98 | 0.91% | 1.69% | 20970 | 2540万 | 15.08 | 15.4 | 53.96 | 103 | 杭州高新 | 2023-11-22 三 | 12.21 | 12.15 | 12.05 | 12.27 | 12.03 | -0.82% | 1.36% | 16886 | 2049万 | 14.95 | 15.26 | 53.48 | 104 | 杭州高新 | 2023-11-21 二 | 12.27 | 12.30 | 12.15 | 12.40 | 12.13 | -1.22% | 1.42% | 17664 | 2161万 | 15.07 | 15.39 | 53.92 | 105 | 杭州高新 | 2023-11-20 一 | 12.22 | 12.09 | 12.30 | 12.35 | 12.00 | 1.74% | 2.10% | 26011 | 3167万 | 15.26 | 15.58 | 54.58 | 106 | 杭州高新 | 2023-11-17 五 | 12.04 | 11.95 | 12.09 | 12.21 | 11.88 | 1.17% | 2.06% | 25575 | 3090万 | 15 | 15.31 | 53.65 | 107 | 杭州高新 | 2023-11-16 四 | 12.01 | 12.04 | 11.95 | 12.08 | 11.92 | -0.75% | 1.42% | 17608 | 2111万 | 14.82 | 15.14 | 53.03 | 108 | 杭州高新 | 2023-11-15 三 | 12.22 | 12.16 | 12.04 | 12.22 | 11.95 | -0.99% | 1.58% | 19634 | 2366万 | 14.93 | 15.25 | 53.43 | 109 | 杭州高新 | 2023-11-14 二 | 12.27 | 12.21 | 12.16 | 12.27 | 12.08 | -0.41% | 1.88% | 23298 | 2829万 | 15.08 | 15.4 | 53.96 | 110 | 杭州高新 | 2023-11-13 一 | 12.15 | 12.02 | 12.21 | 12.38 | 12.08 | 1.58% | 2.18% | 26978 | 3289万 | 15.14 | 15.47 | 54.19 | 111 | 杭州高新 | 2023-11-10 五 | 12.02 | 12.04 | 12.02 | 12.19 | 11.82 | -0.17% | 1.98% | 24612 | 2964万 | 14.91 | 15.23 | 53.34 | 112 | 杭州高新 | 2023-11-09 四 | 12.10 | 12.03 | 12.04 | 12.35 | 12.02 | 0.08% | 2.51% | 31156 | 3786万 | 14.93 | 15.25 | 53.43 | 113 | 杭州高新 | 2023-11-08 三 | 12.30 | 12.15 | 12.03 | 12.43 | 11.99 | -0.99% | 2.61% | 32402 | 3930万 | 14.92 | 15.24 | 53.39 | 114 | 杭州高新 | 2023-11-07 二 | 12.10 | 12.03 | 12.15 | 12.16 | 11.89 | 1.00% | 2.61% | 32340 | 3894万 | 15.07 | 15.39 | 53.92 | 115 | 杭州高新 | 2023-11-06 一 | 11.98 | 11.81 | 12.03 | 12.08 | 11.84 | 1.86% | 2.75% | 34148 | 4087万 | 14.92 | 15.24 | 53.39 | 116 | 杭州高新 | 2023-11-03 五 | 11.97 | 11.88 | 11.81 | 12.06 | 11.78 | -0.59% | 2.38% | 29555 | 3522万 | 14.65 | 14.96 | 52.41 | 117 | 杭州高新 | 2023-11-02 四 | 11.86 | 11.86 | 11.88 | 12.01 | 11.80 | 0.17% | 2.41% | 29925 | 3562万 | 14.74 | 15.05 | 52.72 | 118 | 杭州高新 | 2023-11-01 三 | 11.73 | 11.71 | 11.86 | 11.99 | 11.60 | 1.28% | 3.76% | 46694 | 5526万 | 14.71 | 15.02 | 52.63 | 119 | 杭州高新 | 2023-10-31 二 | 11.76 | 11.71 | 11.71 | 11.88 | 11.59 | 0.00% | 2.90% | 35947 | 4208万 | 14.52 | 14.83 | 51.97 | 120 | 杭州高新 | 2023-10-30 一 | 11.88 | 12.04 | 11.71 | 12.06 | 11.65 | -2.74% | 5.58% | 69242 | 8172万 | 14.52 | 14.83 | 51.97 | 121 | 杭州高新 | 2023-10-27 五 | 11.70 | 11.57 | 12.04 | 12.43 | 11.45 | 4.06% | 6.85% | 84932 | 10224万 | 14.93 | 15.25 | 53.43 | 122 | 杭州高新 | 2023-10-26 四 | 11.48 | 11.45 | 11.57 | 11.76 | 11.32 | 1.05% | 5.63% | 69792 | 8091万 | 14.35 | 14.66 | 51.35 | 123 | 杭州高新 | 2023-10-25 三 | 11.43 | 10.97 | 11.45 | 11.81 | 11.36 | 4.38% | 6.59% | 81789 | 9417万 | 14.2 | 14.5 | 50.81 | 124 | 杭州高新 | 2023-10-24 二 | 10.40 | 10.40 | 10.97 | 11.05 | 10.40 | 5.48% | 2.79% | 34627 | 3780万 | 13.61 | 13.9 | 48.68 | 125 | 杭州高新 | 2023-10-23 一 | 10.68 | 10.67 | 10.40 | 10.75 | 10.33 | -2.53% | 1.43% | 17698 | 1853万 | 12.9 | 13.17 | -39.66 | 126 | 杭州高新 | 2023-10-20 五 | 10.65 | 10.67 | 10.67 | 10.95 | 10.63 | 0.00% | 1.00% | 12378 | 1337万 | 13.23 | 13.52 | -40.69 | 127 | 杭州高新 | 2023-10-19 四 | 10.74 | 10.70 | 10.67 | 10.95 | 10.54 | -0.28% | 0.91% | 11227 | 1211万 | 13.23 | 13.52 | -40.69 | 128 | 杭州高新 | 2023-10-18 三 | 10.89 | 10.90 | 10.70 | 10.89 | 10.66 | -1.83% | 0.82% | 10111 | 1086万 | 13.27 | 13.55 | -40.81 | 129 | 杭州高新 | 2023-10-17 二 | 10.91 | 10.93 | 10.90 | 11.15 | 10.83 | -0.27% | 1.44% | 17826 | 1959万 | 13.52 | 13.81 | -41.57 | 130 | 杭州高新 | 2023-10-16 一 | 10.64 | 10.57 | 10.93 | 10.93 | 10.50 | 3.41% | 1.59% | 19685 | 2122万 | 13.56 | 13.85 | -41.68 | 131 | 杭州高新 | 2023-10-13 五 | 10.72 | 10.72 | 10.57 | 10.86 | 10.50 | -1.40% | 1.00% | 12370 | 1309万 | 13.11 | 13.39 | -40.31 | 132 | 杭州高新 | 2023-10-12 四 | 10.61 | 10.61 | 10.72 | 10.78 | 10.54 | 1.04% | 1.30% | 16163 | 1723万 | 13.3 | 13.58 | -40.88 | 133 | 杭州高新 | 2023-10-11 三 | 10.71 | 10.70 | 10.61 | 10.74 | 10.49 | -0.84% | 1.19% | 14729 | 1556万 | 13.16 | 13.44 | -40.46 | 134 | 杭州高新 | 2023-10-10 二 | 10.81 | 10.77 | 10.70 | 10.91 | 10.65 | -0.65% | 1.10% | 13674 | 1469万 | 13.27 | 13.55 | -40.81 | 135 | 杭州高新 | 2023-10-09 一 | 11.02 | 10.94 | 10.77 | 11.03 | 10.71 | -1.55% | 1.29% | 15954 | 1728万 | 13.36 | 13.64 | -41.07 | 136 | 杭州高新 | 2023-09-28 四 | 10.80 | 10.71 | 10.94 | 10.97 | 10.69 | 2.15% | 0.91% | 11292 | 1230万 | 13.57 | 13.86 | -41.72 | 137 | 杭州高新 | 2023-09-27 三 | 10.58 | 10.61 | 10.71 | 10.86 | 10.50 | 0.94% | 1.17% | 14511 | 1558万 | 13.28 | 13.57 | -40.84 | 138 | 杭州高新 | 2023-09-26 二 | 10.67 | 10.71 | 10.61 | 10.85 | 10.58 | -0.93% | 1.16% | 14334 | 1524万 | 13.16 | 13.44 | -40.46 | 139 | 杭州高新 | 2023-09-25 一 | 10.82 | 10.74 | 10.71 | 10.88 | 10.66 | -0.28% | 0.96% | 11878 | 1276万 | 13.28 | 13.57 | -40.84 | 140 | 杭州高新 | 2023-09-22 五 | 10.73 | 10.72 | 10.74 | 10.76 | 10.61 | 0.19% | 1.21% | 14958 | 1602万 | 13.32 | 13.6 | -40.96 | 141 | 杭州高新 | 2023-09-21 四 | 10.78 | 10.75 | 10.72 | 10.88 | 10.63 | -0.28% | 1.16% | 14367 | 1543万 | 13.3 | 13.58 | -40.88 | 142 | 杭州高新 | 2023-09-20 三 | 10.89 | 10.81 | 10.75 | 10.98 | 10.67 | -0.56% | 0.90% | 11209 | 1212万 | 13.33 | 13.62 | -41 | 143 | 杭州高新 | 2023-09-19 二 | 11.04 | 11.05 | 10.81 | 11.09 | 10.72 | -2.17% | 1.38% | 17108 | 1855万 | 13.41 | 13.69 | -41.22 | 144 | 杭州高新 | 2023-09-18 一 | 10.82 | 10.78 | 11.05 | 11.20 | 10.65 | 2.50% | 1.79% | 22158 | 2448万 | 13.71 | 14 | -42.14 | 145 | 杭州高新 | 2023-09-15 五 | 10.83 | 10.83 | 10.78 | 10.92 | 10.69 | -0.46% | 1.21% | 14964 | 1617万 | 13.37 | 13.66 | -41.11 | 146 | 杭州高新 | 2023-09-14 四 | 10.87 | 10.83 | 10.83 | 10.91 | 10.69 | 0.00% | 0.88% | 10867 | 1174万 | 13.43 | 13.72 | -41.3 | 147 | 杭州高新 | 2023-09-13 三 | 10.97 | 10.93 | 10.83 | 11.05 | 10.75 | -0.91% | 0.93% | 11560 | 1254万 | 13.43 | 13.72 | -41.3 | 148 | 杭州高新 | 2023-09-12 二 | 11.05 | 11.01 | 10.93 | 11.06 | 10.89 | -0.73% | 1.04% | 12918 | 1412万 | 13.56 | 13.85 | -41.68 | 149 | 杭州高新 | 2023-09-11 一 | 11.20 | 11.13 | 11.01 | 11.32 | 10.97 | -1.08% | 1.44% | 17916 | 1990万 | 13.66 | 13.95 | -41.99 | 150 | 杭州高新 | 2023-09-08 五 | 10.92 | 11.08 | 11.13 | 11.25 | 10.86 | 0.45% | 1.47% | 18214 | 2029万 | 13.81 | 14.1 | -42.44 | 151 | 杭州高新 | 2023-09-07 四 | 11.17 | 11.12 | 11.08 | 11.27 | 11.07 | -0.36% | 1.61% | 19995 | 2231万 | 13.74 | 14.04 | -42.25 | 152 | 杭州高新 | 2023-09-06 三 | 11.15 | 11.19 | 11.12 | 11.25 | 11.08 | -0.63% | 1.38% | 17176 | 1916万 | 13.79 | 14.09 | -42.41 | 153 | 杭州高新 | 2023-09-05 二 | 11.13 | 11.21 | 11.19 | 11.30 | 11.04 | -0.18% | 1.31% | 16216 | 1807万 | 13.88 | 14.17 | -42.67 | 154 | 杭州高新 | 2023-09-04 一 | 11.10 | 11.04 | 11.21 | 11.36 | 11.08 | 1.54% | 2.60% | 32199 | 3596万 | 13.9 | 14.2 | -42.75 | 155 | 杭州高新 | 2023-09-01 五 | 10.83 | 10.85 | 11.04 | 11.45 | 10.72 | 1.75% | 3.60% | 44645 | 4950万 | 13.69 | 13.98 | -42.1 | 156 | 杭州高新 | 2023-08-31 四 | 11.11 | 11.11 | 10.85 | 11.11 | 10.84 | -2.34% | 1.25% | 15458 | 1690万 | 13.46 | 13.74 | -41.38 | 157 | 杭州高新 | 2023-08-30 三 | 10.94 | 10.89 | 11.11 | 11.23 | 10.81 | 2.02% | 2.19% | 27111 | 3009万 | 13.78 | 14.07 | -42.37 | 158 | 杭州高新 | 2023-08-29 二 | 10.73 | 10.53 | 10.89 | 10.90 | 10.47 | 3.42% | 1.55% | 19254 | 2077万 | 13.51 | 13.79 | -41.53 | 159 | 杭州高新 | 2023-08-28 一 | 10.97 | 10.45 | 10.53 | 10.98 | 10.50 | 0.77% | 1.85% | 22937 | 2452万 | 13.06 | 13.34 | -40.16 | 160 | 杭州高新 | 2023-08-25 五 | 10.68 | 10.49 | 10.45 | 10.81 | 10.45 | -0.38% | 1.77% | 21977 | 2336万 | 12.96 | 13.24 | -44.08 | 161 | 杭州高新 | 2023-08-23 三 | 10.72 | 10.67 | 10.56 | 10.72 | 10.50 | -1.03% | 0.72% | 8902 | 943万 | 13.1 | 13.38 | -44.54 | 162 | 杭州高新 | 2023-08-22 二 | 10.80 | 10.75 | 10.67 | 10.87 | 10.50 | -0.74% | 1.53% | 18962 | 2019万 | 13.23 | 13.52 | -45.01 |
|
行情刷新 | 流通股东
|