| 股票名称 | 代码 300486 | 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 | 东杰智能 | 2024-04-30 二 | 5.20 | 5.26 | 5.09 | 5.31 | 5.04 | -3.23% | 4.02% | 159015 | 8193万 | 20.15 | 20.74 | -7.58 | | 2 | 东杰智能 | 2024-04-29 一 | 4.99 | 4.88 | 5.26 | 5.55 | 4.99 | 7.79% | 6.60% | 261145 | 13746万 | 20.82 | 21.43 | -7.83 | | 3 | 东杰智能 | 2024-04-26 五 | 4.87 | 4.82 | 4.88 | 4.95 | 4.71 | 1.24% | 3.17% | 125493 | 6092万 | 19.32 | 19.88 | -7.27 | | 4 | 东杰智能 | 2024-04-25 四 | 4.81 | 4.82 | 4.82 | 4.95 | 4.81 | 0.00% | 3.04% | 120423 | 5870万 | 19.08 | 19.64 | -7.18 | | 5 | 东杰智能 | 2024-04-24 三 | 4.46 | 4.55 | 4.82 | 4.85 | 4.45 | 5.93% | 4.31% | 170782 | 8066万 | 19.08 | 19.64 | -7.18 | | 6 | 东杰智能 | 2024-04-23 二 | 4.44 | 4.41 | 4.55 | 4.59 | 4.41 | 3.17% | 2.24% | 88805 | 4019万 | 18.01 | 18.54 | -103.88 | | 7 | 东杰智能 | 2024-04-22 一 | 4.56 | 4.57 | 4.41 | 4.58 | 4.33 | -3.50% | 2.60% | 102890 | 4558万 | 17.46 | 17.97 | -100.68 | | 8 | 东杰智能 | 2024-04-19 五 | 4.54 | 4.58 | 4.57 | 4.74 | 4.53 | -0.22% | 3.58% | 141844 | 6560万 | 18.09 | 18.62 | -104.34 | | 9 | 东杰智能 | 2024-04-18 四 | 4.63 | 4.66 | 4.58 | 4.71 | 4.46 | -1.72% | 3.78% | 149824 | 6877万 | 18.13 | 18.66 | -104.56 | | 10 | 东杰智能 | 2024-04-17 三 | 4.10 | 4.02 | 4.66 | 4.69 | 4.10 | 15.92% | 5.50% | 217701 | 9723万 | 18.45 | 18.99 | -106.39 | | 11 | 东杰智能 | 2024-04-16 二 | 4.62 | 4.64 | 4.02 | 4.62 | 3.98 | -13.36% | 4.51% | 178569 | 7403万 | 15.91 | 16.38 | -91.78 | | 12 | 东杰智能 | 2024-04-15 一 | 4.98 | 5.01 | 4.64 | 5.04 | 4.50 | -7.39% | 4.56% | 180593 | 8481万 | 18.37 | 18.91 | -105.93 | | 13 | 东杰智能 | 2024-04-12 五 | 5.15 | 5.16 | 5.01 | 5.23 | 4.99 | -2.91% | 2.16% | 85534 | 4351万 | 19.83 | 20.41 | -114.38 | | 14 | 东杰智能 | 2024-04-11 四 | 5.08 | 5.10 | 5.16 | 5.21 | 5.03 | 1.18% | 2.15% | 85034 | 4382万 | 20.43 | 21.02 | -117.81 | | 15 | 东杰智能 | 2024-04-10 三 | 5.22 | 5.21 | 5.10 | 5.29 | 5.02 | -2.11% | 2.31% | 91442 | 4698万 | 20.19 | 20.78 | -116.44 | | 16 | 东杰智能 | 2024-04-09 二 | 5.14 | 5.16 | 5.21 | 5.28 | 5.13 | 0.97% | 2.07% | 81900 | 4247万 | 20.63 | 21.23 | -118.95 | | 17 | 东杰智能 | 2024-04-08 一 | 5.42 | 5.42 | 5.16 | 5.42 | 5.14 | -4.80% | 3.08% | 121987 | 6373万 | 20.43 | 21.02 | -117.81 | | 18 | 东杰智能 | 2024-04-03 三 | 5.59 | 5.59 | 5.42 | 5.59 | 5.35 | -3.04% | 2.58% | 102139 | 5549万 | 21.46 | 22.08 | -123.74 | | 19 | 东杰智能 | 2024-04-02 二 | 5.70 | 5.68 | 5.59 | 5.71 | 5.52 | -1.58% | 2.85% | 111747 | 6244万 | 21.93 | 22.78 | -127.62 | | 20 | 东杰智能 | 2024-04-01 一 | 5.66 | 5.61 | 5.68 | 5.74 | 5.65 | 1.25% | 2.62% | 102630 | 5838万 | 22.28 | 23.14 | -129.67 | | 21 | 东杰智能 | 2024-03-29 五 | 5.52 | 5.56 | 5.61 | 5.66 | 5.50 | 0.90% | 2.66% | 104201 | 5805万 | 22 | 22.86 | -128.07 | | 22 | 东杰智能 | 2024-03-28 四 | 5.30 | 5.32 | 5.56 | 5.62 | 5.27 | 4.51% | 3.89% | 152496 | 8400万 | 21.81 | 22.65 | -126.93 | | 23 | 东杰智能 | 2024-03-27 三 | 5.64 | 5.66 | 5.32 | 5.66 | 5.31 | -6.01% | 3.47% | 136252 | 7446万 | 20.87 | 21.68 | -121.45 | | 24 | 东杰智能 | 2024-03-26 二 | 5.72 | 5.75 | 5.66 | 5.79 | 5.49 | -1.57% | 4.39% | 172057 | 9686万 | 22.2 | 23.06 | -129.22 | | 25 | 东杰智能 | 2024-03-25 一 | 6.07 | 6.07 | 5.75 | 6.09 | 5.75 | -5.27% | 4.76% | 186518 | 11053万 | 22.55 | 23.43 | -131.27 | | 26 | 东杰智能 | 2024-03-22 五 | 6.28 | 6.35 | 6.07 | 6.29 | 6.06 | -4.41% | 5.75% | 225448 | 13818万 | 23.81 | 24.73 | -138.58 | | 27 | 东杰智能 | 2024-03-21 四 | 6.49 | 6.43 | 6.35 | 6.50 | 6.21 | -1.24% | 6.60% | 258819 | 16342万 | 24.91 | 25.87 | -144.97 | | 28 | 东杰智能 | 2024-03-20 三 | 6.18 | 6.22 | 6.43 | 6.45 | 6.15 | 3.38% | 8.19% | 321122 | 20354万 | 25.22 | 26.2 | -146.8 | | 29 | 东杰智能 | 2024-03-19 二 | 6.39 | 6.34 | 6.22 | 6.57 | 6.21 | -1.89% | 9.13% | 358157 | 22950万 | 24.4 | 25.34 | -142 | | 30 | 东杰智能 | 2024-03-18 一 | 6.22 | 6.03 | 6.34 | 6.55 | 6.21 | 5.14% | 10.46% | 410210 | 26084万 | 24.87 | 25.83 | -144.74 | | 31 | 东杰智能 | 2024-03-15 五 | 5.97 | 5.93 | 6.03 | 6.03 | 5.83 | 1.69% | 5.06% | 198289 | 11797万 | 23.65 | 24.57 | -137.66 | | 32 | 东杰智能 | 2024-03-14 四 | 6.10 | 6.18 | 5.93 | 6.23 | 5.78 | -4.05% | 7.71% | 302376 | 18181万 | 23.26 | 24.16 | -135.38 | | 33 | 东杰智能 | 2024-03-08 五 | 6.25 | 6.44 | 6.22 | 6.33 | 6.03 | -3.42% | 9.36% | 367173 | 22618万 | 24.4 | 25.34 | -142 | | 34 | 东杰智能 | 2024-03-07 四 | 6.05 | 6.05 | 6.44 | 6.65 | 6.05 | 6.45% | 15.47% | 606754 | 38643万 | 25.26 | 26.24 | -147.02 | | 35 | 东杰智能 | 2024-03-06 三 | 5.93 | 5.99 | 6.05 | 6.12 | 5.93 | 1.00% | 6.47% | 253768 | 15324万 | 23.73 | 24.65 | -138.12 | | 36 | 东杰智能 | 2024-03-05 二 | 6.16 | 6.27 | 5.99 | 6.16 | 5.98 | -4.47% | 8.26% | 323846 | 19586万 | 23.49 | 24.41 | -136.75 | | 37 | 东杰智能 | 2024-03-04 一 | 6.04 | 6.11 | 6.27 | 6.33 | 5.90 | 2.62% | 11.09% | 435128 | 26901万 | 24.59 | 25.55 | -143.14 | | 38 | 东杰智能 | 2024-03-01 五 | 6.26 | 6.40 | 6.11 | 6.36 | 6.02 | -4.53% | 11.78% | 461934 | 28418万 | 23.97 | 24.89 | -139.49 | | 39 | 东杰智能 | 2024-02-29 四 | 5.88 | 6.34 | 6.40 | 6.42 | 5.82 | 0.95% | 16.34% | 640755 | 39426万 | 25.1 | 26.08 | -146.11 | | 40 | 东杰智能 | 2024-02-28 三 | 7.12 | 7.92 | 6.34 | 7.56 | 6.34 | -19.95% | 26.23% | 1028976 | 72184万 | 24.87 | 25.83 | -144.74 | | 41 | 东杰智能 | 2024-02-27 二 | 7.14 | 6.60 | 7.92 | 7.92 | 6.95 | 20.00% | 24.00% | 941473 | 71910万 | 31.06 | 32.27 | -180.81 | | 42 | 东杰智能 | 2024-02-26 一 | 6.60 | 5.50 | 6.60 | 6.60 | 6.60 | 20.00% | 1.47% | 57733 | 3810万 | 25.89 | 26.89 | -150.68 | | 43 | 东杰智能 | 2024-02-23 五 | 4.67 | 4.58 | 5.50 | 5.50 | 4.67 | 20.09% | 14.36% | 563295 | 29985万 | 21.57 | 22.41 | -125.56 | | 44 | 东杰智能 | 2024-02-22 四 | 4.43 | 4.26 | 4.58 | 4.68 | 4.30 | 7.51% | 5.06% | 198319 | 8831万 | 17.96 | 18.66 | -104.56 | | 45 | 东杰智能 | 2024-02-21 三 | 4.01 | 4.05 | 4.26 | 4.40 | 3.94 | 5.19% | 4.35% | 170594 | 7236万 | 16.71 | 17.36 | -97.25 | | 46 | 东杰智能 | 2024-02-20 二 | 3.94 | 3.92 | 4.05 | 4.09 | 3.81 | 3.32% | 3.80% | 149041 | 5943万 | 15.89 | 16.5 | -92.46 | | 47 | 东杰智能 | 2024-02-19 一 | 3.75 | 3.68 | 3.92 | 4.07 | 3.72 | 6.52% | 5.23% | 205002 | 7983万 | 15.38 | 15.97 | -89.49 | | 48 | 东杰智能 | 2024-02-08 四 | 3.21 | 3.22 | 3.68 | 3.70 | 3.10 | 14.29% | 5.73% | 224862 | 7614万 | 14.43 | 14.99 | -84.01 | | 49 | 东杰智能 | 2024-02-07 三 | 3.62 | 3.63 | 3.22 | 3.64 | 3.10 | -11.29% | 5.96% | 233881 | 7819万 | 12.63 | 13.12 | -73.51 | | 50 | 东杰智能 | 2024-02-06 二 | 3.60 | 3.71 | 3.63 | 3.78 | 3.10 | -2.16% | 7.94% | 311603 | 10646万 | 14.24 | 14.79 | -82.87 | | 51 | 东杰智能 | 2024-02-05 一 | 4.53 | 4.53 | 3.71 | 4.53 | 3.65 | -18.10% | 5.80% | 227598 | 8873万 | 14.55 | 15.12 | -84.7 | | 52 | 东杰智能 | 2024-02-02 五 | 4.78 | 4.79 | 4.53 | 4.92 | 4.35 | -5.43% | 3.08% | 120767 | 5641万 | 17.77 | 18.46 | -103.42 | | 53 | 东杰智能 | 2024-02-01 四 | 5.03 | 5.03 | 4.79 | 5.04 | 4.68 | -4.77% | 2.87% | 112754 | 5407万 | 18.79 | 19.52 | -109.35 | | 54 | 东杰智能 | 2024-01-31 三 | 5.16 | 5.40 | 5.03 | 5.32 | 4.91 | -6.85% | 3.37% | 132198 | 6714万 | 19.73 | 20.49 | -114.83 | | 55 | 东杰智能 | 2024-01-30 二 | 5.60 | 5.60 | 5.40 | 5.61 | 5.36 | -3.57% | 1.40% | 55029 | 3018万 | 21.18 | 22 | -123.28 | | 56 | 东杰智能 | 2024-01-29 一 | 5.78 | 5.76 | 5.60 | 5.89 | 5.58 | -2.78% | 1.49% | 58342 | 3318万 | 21.97 | 22.82 | -127.85 | | 57 | 东杰智能 | 2024-01-26 五 | 5.75 | 5.77 | 5.76 | 5.89 | 5.73 | -0.17% | 1.79% | 70347 | 4091万 | 22.59 | 23.47 | -131.5 | | 58 | 东杰智能 | 2024-01-25 四 | 5.48 | 5.47 | 5.77 | 5.77 | 5.48 | 5.48% | 2.69% | 105562 | 5942万 | 22.63 | 23.51 | -131.73 | | 59 | 东杰智能 | 2024-01-24 三 | 5.37 | 5.35 | 5.47 | 5.49 | 5.23 | 2.24% | 3.23% | 126560 | 6820万 | 21.46 | 22.29 | -124.88 | | 60 | 东杰智能 | 2024-01-23 二 | 5.60 | 5.67 | 5.35 | 5.62 | 5.19 | -5.64% | 4.79% | 187873 | 10049万 | 20.98 | 21.8 | -122.14 | | 61 | 东杰智能 | 2024-01-22 一 | 5.91 | 5.87 | 5.67 | 5.91 | 5.45 | -3.41% | 2.74% | 107626 | 6121万 | 22.24 | 23.1 | -129.44 | | 62 | 东杰智能 | 2024-01-19 五 | 6.04 | 6.10 | 5.87 | 6.06 | 5.85 | -3.77% | 1.76% | 68891 | 4082万 | 23.02 | 23.92 | -134.01 | | 63 | 东杰智能 | 2024-01-18 四 | 6.12 | 6.15 | 6.10 | 6.18 | 5.78 | -0.81% | 2.65% | 104115 | 6209万 | 23.93 | 24.85 | -139.26 | | 64 | 东杰智能 | 2024-01-17 三 | 6.36 | 6.36 | 6.15 | 6.36 | 6.13 | -3.30% | 1.55% | 60629 | 3770万 | 24.12 | 25.06 | -140.4 | | 65 | 东杰智能 | 2024-01-16 二 | 6.40 | 6.42 | 6.36 | 6.43 | 6.21 | -0.93% | 2.05% | 80359 | 5073万 | 24.95 | 25.91 | -145.2 | | 66 | 东杰智能 | 2024-01-15 一 | 6.52 | 6.56 | 6.42 | 6.55 | 6.40 | -2.13% | 1.89% | 74030 | 4773万 | 25.18 | 26.16 | -146.57 | | 67 | 东杰智能 | 2024-01-12 五 | 6.79 | 6.79 | 6.56 | 6.80 | 6.56 | -3.39% | 2.78% | 108959 | 7239万 | 25.73 | 26.73 | -149.76 | | 68 | 东杰智能 | 2024-01-11 四 | 6.71 | 6.71 | 6.79 | 6.83 | 6.63 | 1.19% | 2.43% | 95503 | 6435万 | 26.63 | 27.66 | -155.01 | | 69 | 东杰智能 | 2024-01-10 三 | 6.95 | 6.97 | 6.71 | 7.03 | 6.71 | -3.73% | 3.40% | 133309 | 9173万 | 26.32 | 27.34 | -153.19 | | 70 | 东杰智能 | 2024-01-09 二 | 6.69 | 6.78 | 6.97 | 7.09 | 6.62 | 2.80% | 4.67% | 183269 | 12698万 | 27.34 | 28.4 | -159.12 | | 71 | 东杰智能 | 2024-01-08 一 | 6.73 | 6.70 | 6.78 | 6.99 | 6.57 | 1.19% | 4.00% | 157070 | 10688万 | 26.59 | 27.62 | -154.79 | | 72 | 东杰智能 | 2024-01-05 五 | 6.85 | 6.83 | 6.70 | 6.90 | 6.64 | -1.90% | 1.03% | 40321 | 2723万 | 26.28 | 27.3 | -152.96 | | 73 | 东杰智能 | 2024-01-04 四 | 6.88 | 6.86 | 6.83 | 6.88 | 6.79 | -0.44% | 0.98% | 38259 | 2613万 | 26.79 | 27.83 | -155.93 | | 74 | 东杰智能 | 2024-01-03 三 | 6.92 | 6.93 | 6.86 | 6.97 | 6.79 | -1.01% | 1.35% | 53114 | 3643万 | 26.91 | 27.95 | -156.61 | | 75 | 东杰智能 | 2024-01-02 二 | 6.88 | 6.91 | 6.93 | 6.97 | 6.88 | 0.29% | 1.31% | 51526 | 3568万 | 27.18 | 28.23 | -158.21 | | 76 | 东杰智能 | 2023-12-29 五 | 6.74 | 6.75 | 6.91 | 6.91 | 6.72 | 2.37% | 1.37% | 53654 | 3671万 | 27.1 | 28.15 | -157.75 | | 77 | 东杰智能 | 2023-12-28 四 | 6.49 | 6.49 | 6.75 | 6.77 | 6.41 | 4.01% | 2.04% | 79842 | 5310万 | 26.48 | 27.5 | -154.1 | | 78 | 东杰智能 | 2023-12-27 三 | 6.46 | 6.42 | 6.49 | 6.51 | 6.39 | 1.09% | 1.08% | 42322 | 2732万 | 25.46 | 26.44 | -148.16 | | 79 | 东杰智能 | 2023-12-26 二 | 6.65 | 6.65 | 6.42 | 6.65 | 6.40 | -3.46% | 1.82% | 71525 | 4626万 | 25.18 | 26.16 | -146.57 | | 80 | 东杰智能 | 2023-12-25 一 | 6.69 | 6.72 | 6.65 | 6.74 | 6.59 | -1.04% | 1.30% | 51051 | 3395万 | 26.08 | 27.09 | -151.82 | | 81 | 东杰智能 | 2023-12-22 五 | 6.88 | 6.88 | 6.72 | 6.92 | 6.67 | -2.33% | 1.61% | 63317 | 4290万 | 26.36 | 27.38 | -153.42 | | 82 | 东杰智能 | 2023-12-21 四 | 6.80 | 6.80 | 6.88 | 6.90 | 6.59 | 1.18% | 2.37% | 93103 | 6285万 | 26.99 | 28.03 | -157.07 | | 83 | 东杰智能 | 2023-12-20 三 | 6.78 | 6.80 | 6.80 | 6.99 | 6.78 | 0.00% | 2.25% | 88201 | 6084万 | 26.67 | 27.71 | -155.24 | | 84 | 东杰智能 | 2023-12-19 二 | 6.76 | 6.72 | 6.80 | 6.83 | 6.65 | 1.19% | 1.72% | 67427 | 4540万 | 26.67 | 27.71 | -155.24 | | 85 | 东杰智能 | 2023-12-18 一 | 6.93 | 6.96 | 6.72 | 6.95 | 6.69 | -3.45% | 2.20% | 86279 | 5865万 | 26.36 | 27.38 | -153.42 | | 86 | 东杰智能 | 2023-12-15 五 | 7.14 | 7.03 | 6.96 | 7.22 | 6.93 | -1.00% | 3.25% | 127331 | 8927万 | 27.3 | 28.36 | -158.89 | | 87 | 东杰智能 | 2023-12-14 四 | 6.94 | 6.93 | 7.03 | 7.16 | 6.94 | 1.44% | 2.40% | 94204 | 6650万 | 27.57 | 28.64 | -160.49 | | 88 | 东杰智能 | 2023-12-13 三 | 6.85 | 6.83 | 6.93 | 7.04 | 6.81 | 1.46% | 2.19% | 85992 | 5966万 | 27.18 | 28.23 | -158.21 | | 89 | 东杰智能 | 2023-12-12 二 | 6.79 | 6.78 | 6.83 | 6.85 | 6.73 | 0.74% | 1.18% | 46175 | 3132万 | 26.79 | 27.83 | -155.93 | | 90 | 东杰智能 | 2023-12-11 一 | 6.71 | 6.75 | 6.78 | 6.81 | 6.65 | 0.44% | 1.64% | 64504 | 4341万 | 26.59 | 27.62 | -154.79 | | 91 | 东杰智能 | 2023-12-08 五 | 6.86 | 6.85 | 6.75 | 6.92 | 6.74 | -1.46% | 1.33% | 52175 | 3554万 | 26.48 | 27.5 | -154.1 | | 92 | 东杰智能 | 2023-12-07 四 | 6.92 | 6.90 | 6.85 | 6.94 | 6.79 | -0.72% | 1.59% | 62548 | 4287万 | 26.87 | 27.91 | -156.38 | | 93 | 东杰智能 | 2023-12-06 三 | 6.92 | 6.90 | 6.90 | 7.01 | 6.89 | 0.00% | 1.56% | 61247 | 4252万 | 27.06 | 28.11 | -157.52 | | 94 | 东杰智能 | 2023-12-05 二 | 7.07 | 7.09 | 6.90 | 7.08 | 6.89 | -2.68% | 1.58% | 62155 | 4330万 | 27.06 | 28.11 | -157.52 | | 95 | 东杰智能 | 2023-12-04 一 | 7.09 | 7.07 | 7.09 | 7.16 | 7.07 | 0.28% | 1.36% | 53155 | 3783万 | 27.81 | 28.89 | -161.86 | | 96 | 东杰智能 | 2023-12-01 五 | 7.06 | 7.05 | 7.07 | 7.12 | 6.99 | 0.28% | 1.40% | 54944 | 3870万 | 27.73 | 28.81 | -161.41 | | 97 | 东杰智能 | 2023-11-30 四 | 7.15 | 7.15 | 7.05 | 7.26 | 6.99 | -1.40% | 1.60% | 62562 | 4420万 | 27.65 | 28.72 | -160.95 | | 98 | 东杰智能 | 2023-11-29 三 | 7.21 | 7.20 | 7.15 | 7.29 | 7.12 | -0.69% | 1.36% | 53332 | 3847万 | 28.04 | 29.13 | -163.23 | | 99 | 东杰智能 | 2023-11-28 二 | 7.13 | 7.12 | 7.20 | 7.27 | 7.08 | 1.12% | 1.43% | 56280 | 4054万 | 28.24 | 29.33 | -164.37 | | 100 | 东杰智能 | 2023-11-27 一 | 7.05 | 7.08 | 7.12 | 7.18 | 7.05 | 0.56% | 1.54% | 60328 | 4301万 | 27.93 | 29.01 | -162.55 | | 101 | 东杰智能 | 2023-11-24 五 | 7.25 | 7.24 | 7.08 | 7.25 | 7.03 | -2.21% | 1.90% | 74549 | 5289万 | 27.77 | 28.85 | -161.63 | | 102 | 东杰智能 | 2023-11-23 四 | 7.19 | 7.21 | 7.24 | 7.28 | 7.16 | 0.42% | 1.39% | 54600 | 3944万 | 28.4 | 29.5 | -165.29 | | 103 | 东杰智能 | 2023-11-22 三 | 7.30 | 7.33 | 7.21 | 7.36 | 7.19 | -1.64% | 1.75% | 68817 | 5000万 | 28.28 | 29.38 | -164.6 | | 104 | 东杰智能 | 2023-11-21 二 | 7.45 | 7.45 | 7.33 | 7.47 | 7.30 | -1.61% | 1.81% | 70841 | 5225万 | 28.75 | 29.86 | -167.34 | | 105 | 东杰智能 | 2023-11-20 一 | 7.35 | 7.32 | 7.45 | 7.48 | 7.28 | 1.78% | 1.76% | 68857 | 5099万 | 29.22 | 30.35 | -170.08 | | 106 | 东杰智能 | 2023-11-17 五 | 7.24 | 7.25 | 7.32 | 7.35 | 7.22 | 0.97% | 1.68% | 65830 | 4804万 | 28.71 | 29.82 | -167.11 | | 107 | 东杰智能 | 2023-11-16 四 | 7.32 | 7.34 | 7.25 | 7.40 | 7.23 | -1.23% | 1.37% | 53901 | 3940万 | 28.44 | 29.54 | -165.52 | | 108 | 东杰智能 | 2023-11-15 三 | 7.31 | 7.26 | 7.34 | 7.35 | 7.25 | 1.10% | 1.74% | 68400 | 5001万 | 28.79 | 29.91 | -167.57 | | 109 | 东杰智能 | 2023-11-14 二 | 7.24 | 7.23 | 7.26 | 7.27 | 7.19 | 0.41% | 1.61% | 63285 | 4572万 | 28.48 | 29.58 | -165.74 | | 110 | 东杰智能 | 2023-11-13 一 | 7.15 | 7.13 | 7.23 | 7.25 | 7.15 | 1.40% | 2.01% | 78836 | 5686万 | 28.36 | 29.46 | -165.06 | | 111 | 东杰智能 | 2023-11-10 五 | 7.12 | 7.15 | 7.13 | 7.22 | 7.08 | -0.28% | 1.45% | 56915 | 4069万 | 27.97 | 29.05 | -162.78 | | 112 | 东杰智能 | 2023-11-09 四 | 7.18 | 7.19 | 7.15 | 7.23 | 7.12 | -0.56% | 1.55% | 60724 | 4353万 | 28.04 | 29.13 | -163.23 | | 113 | 东杰智能 | 2023-11-08 三 | 7.23 | 7.24 | 7.19 | 7.31 | 7.14 | -0.69% | 2.17% | 85263 | 6134万 | 28.2 | 29.29 | -164.15 | | 114 | 东杰智能 | 2023-11-07 二 | 7.26 | 7.26 | 7.24 | 7.28 | 7.15 | -0.28% | 1.99% | 78220 | 5642万 | 28.4 | 29.5 | -165.29 | | 115 | 东杰智能 | 2023-11-06 一 | 7.22 | 7.16 | 7.26 | 7.28 | 7.15 | 1.40% | 1.98% | 77619 | 5607万 | 28.48 | 29.58 | -165.74 | | 116 | 东杰智能 | 2023-11-03 五 | 6.92 | 6.85 | 7.16 | 7.32 | 6.90 | 4.53% | 3.86% | 151567 | 10823万 | 28.08 | 29.17 | -163.46 | | 117 | 东杰智能 | 2023-11-02 四 | 6.96 | 6.95 | 6.85 | 7.02 | 6.84 | -1.44% | 1.00% | 39119 | 2703万 | 26.87 | 27.91 | -156.38 | | 118 | 东杰智能 | 2023-11-01 三 | 6.89 | 6.89 | 6.95 | 7.02 | 6.84 | 0.87% | 1.07% | 42057 | 2923万 | 27.26 | 28.32 | -158.67 | | 119 | 东杰智能 | 2023-10-31 二 | 6.99 | 7.00 | 6.89 | 7.06 | 6.81 | -1.57% | 1.50% | 58732 | 4058万 | 27.02 | 28.07 | -157.3 | | 120 | 东杰智能 | 2023-10-30 一 | 6.96 | 6.98 | 7.00 | 7.03 | 6.91 | 0.29% | 1.51% | 59146 | 4123万 | 27.46 | 28.52 | -159.81 | | 121 | 东杰智能 | 2023-10-27 五 | 7.02 | 7.03 | 6.98 | 7.03 | 6.93 | -0.71% | 1.72% | 67398 | 4703万 | 27.38 | 28.44 | -159.35 | | 122 | 东杰智能 | 2023-10-26 四 | 6.85 | 6.89 | 7.03 | 7.05 | 6.75 | 2.03% | 1.93% | 75569 | 5219万 | 27.57 | 28.64 | -160.49 | | 123 | 东杰智能 | 2023-10-25 三 | 6.76 | 6.73 | 6.89 | 6.98 | 6.74 | 2.38% | 2.32% | 91123 | 6281万 | 27.02 | 28.07 | -157.3 | | 124 | 东杰智能 | 2023-10-24 二 | 6.79 | 6.71 | 6.73 | 6.81 | 6.60 | 0.30% | 2.46% | 96523 | 6483万 | 26.4 | 27.42 | -153.64 | | 125 | 东杰智能 | 2023-10-23 一 | 7.19 | 7.78 | 6.71 | 7.19 | 6.64 | -13.75% | 4.43% | 173649 | 11785万 | 26.32 | 27.34 | -153.19 | | 126 | 东杰智能 | 2023-10-20 五 | 7.79 | 7.79 | 7.78 | 7.92 | 7.70 | -0.13% | 1.57% | 61762 | 4834万 | 30.52 | 31.7 | 68.75 | | 127 | 东杰智能 | 2023-10-19 四 | 7.75 | 7.70 | 7.79 | 7.87 | 7.70 | 1.17% | 1.62% | 63474 | 4942万 | 30.55 | 31.74 | 68.84 | | 128 | 东杰智能 | 2023-10-18 三 | 7.87 | 7.89 | 7.70 | 7.87 | 7.69 | -2.41% | 1.65% | 64787 | 5016万 | 30.2 | 31.37 | 68.05 | | 129 | 东杰智能 | 2023-10-17 二 | 8.00 | 8.01 | 7.89 | 8.01 | 7.81 | -1.50% | 1.73% | 67746 | 5333万 | 30.95 | 32.15 | 69.73 | | 130 | 东杰智能 | 2023-10-16 一 | 8.13 | 8.19 | 8.01 | 8.19 | 7.95 | -2.20% | 2.42% | 95018 | 7657万 | 31.42 | 32.64 | 70.79 | | 131 | 东杰智能 | 2023-10-13 五 | 8.13 | 8.20 | 8.19 | 8.28 | 8.13 | -0.12% | 2.25% | 88408 | 7254万 | 32.12 | 33.37 | 72.38 | | 132 | 东杰智能 | 2023-10-12 四 | 8.37 | 8.37 | 8.20 | 8.37 | 8.17 | -2.03% | 3.37% | 132221 | 10876万 | 32.16 | 33.41 | 72.47 | | 133 | 东杰智能 | 2023-10-11 三 | 8.55 | 8.60 | 8.37 | 8.58 | 8.30 | -2.67% | 4.59% | 180227 | 15107万 | 32.83 | 34.1 | 73.97 | | 134 | 东杰智能 | 2023-10-10 二 | 8.54 | 8.65 | 8.60 | 8.83 | 8.52 | -0.58% | 5.72% | 224181 | 19385万 | 33.73 | 35.04 | 76 | | 135 | 东杰智能 | 2023-10-09 一 | 8.46 | 8.57 | 8.65 | 8.83 | 8.26 | 0.93% | 7.79% | 305366 | 25952万 | 33.91 | 35.23 | 76.43 | | 136 | 东杰智能 | 2023-09-28 四 | 9.49 | 8.89 | 8.57 | 9.49 | 8.42 | -3.60% | 8.90% | 348873 | 30178万 | 33.59 | 34.91 | 75.72 | | 137 | 东杰智能 | 2023-09-27 三 | 7.95 | 7.89 | 8.89 | 9.43 | 7.90 | 12.67% | 10.75% | 421437 | 36734万 | 34.85 | 36.21 | 78.55 | | 138 | 东杰智能 | 2023-09-26 二 | 7.80 | 7.74 | 7.89 | 7.96 | 7.73 | 1.94% | 1.46% | 57151 | 4496万 | 30.93 | 32.14 | 69.71 | | 139 | 东杰智能 | 2023-09-25 一 | 7.85 | 7.82 | 7.74 | 7.92 | 7.70 | -1.02% | 0.91% | 35751 | 2786万 | 30.34 | 31.53 | 68.39 | | 140 | 东杰智能 | 2023-09-22 五 | 7.73 | 7.71 | 7.82 | 7.85 | 7.68 | 1.43% | 1.02% | 39978 | 3118万 | 30.65 | 31.85 | 69.09 | | 141 | 东杰智能 | 2023-09-21 四 | 7.75 | 7.79 | 7.71 | 7.83 | 7.68 | -1.03% | 0.57% | 22475 | 1739万 | 30.22 | 31.41 | 68.12 | | 142 | 东杰智能 | 2023-09-20 三 | 7.84 | 7.84 | 7.79 | 7.89 | 7.74 | -0.64% | 0.74% | 28904 | 2257万 | 30.54 | 31.73 | 68.83 | | 143 | 东杰智能 | 2023-09-19 二 | 8.00 | 8.02 | 7.84 | 8.04 | 7.82 | -2.24% | 0.75% | 29237 | 2305万 | 30.73 | 31.94 | 69.27 | | 144 | 东杰智能 | 2023-09-18 一 | 7.89 | 7.93 | 8.02 | 8.07 | 7.83 | 1.13% | 0.89% | 34761 | 2782万 | 31.44 | 32.67 | 70.86 | | 145 | 东杰智能 | 2023-09-15 五 | 7.96 | 7.94 | 7.93 | 8.02 | 7.88 | -0.13% | 0.68% | 26666 | 2114万 | 31.08 | 32.3 | 70.06 | | 146 | 东杰智能 | 2023-09-14 四 | 8.02 | 8.03 | 7.94 | 8.04 | 7.89 | -1.12% | 0.54% | 21094 | 1678万 | 31.12 | 32.34 | 70.15 | | 147 | 东杰智能 | 2023-09-13 三 | 8.18 | 8.18 | 8.03 | 8.19 | 7.91 | -1.83% | 0.83% | 32427 | 2608万 | 31.48 | 32.71 | 70.95 | | 148 | 东杰智能 | 2023-09-12 二 | 8.15 | 8.19 | 8.18 | 8.23 | 8.13 | -0.12% | 0.62% | 24299 | 1987万 | 32.06 | 33.32 | 72.27 | | 149 | 东杰智能 | 2023-09-11 一 | 8.23 | 8.17 | 8.19 | 8.25 | 8.12 | 0.24% | 0.71% | 27808 | 2277万 | 32.1 | 33.36 | 72.36 | | 150 | 东杰智能 | 2023-09-08 五 | 8.15 | 8.10 | 8.17 | 8.23 | 8.09 | 0.86% | 0.81% | 31671 | 2587万 | 32.03 | 33.28 | 72.18 | | 151 | 东杰智能 | 2023-09-07 四 | 8.34 | 8.32 | 8.10 | 8.34 | 8.07 | -2.64% | 1.09% | 42563 | 3481万 | 31.75 | 32.99 | 71.57 | | 152 | 东杰智能 | 2023-09-06 三 | 8.35 | 8.28 | 8.32 | 8.38 | 8.25 | 0.48% | 0.98% | 38446 | 3201万 | 32.61 | 33.89 | 73.51 | | 153 | 东杰智能 | 2023-09-05 二 | 8.40 | 8.36 | 8.28 | 8.40 | 8.24 | -0.96% | 0.82% | 32201 | 2671万 | 32.46 | 33.73 | 73.16 | | 154 | 东杰智能 | 2023-09-04 一 | 8.33 | 8.31 | 8.36 | 8.39 | 8.26 | 0.60% | 0.86% | 33641 | 2801万 | 32.77 | 34.05 | 73.86 | | 155 | 东杰智能 | 2023-09-01 五 | 8.41 | 8.41 | 8.31 | 8.49 | 8.25 | -1.19% | 0.58% | 22592 | 1877万 | 32.57 | 33.85 | 73.42 | | 156 | 东杰智能 | 2023-08-31 四 | 8.49 | 8.47 | 8.41 | 8.53 | 8.31 | -0.71% | 0.90% | 35441 | 2974万 | 32.97 | 34.26 | 74.31 | | 157 | 东杰智能 | 2023-08-30 三 | 8.37 | 8.34 | 8.47 | 8.57 | 8.36 | 1.56% | 1.07% | 41882 | 3548万 | 33.2 | 34.5 | 74.84 | | 158 | 东杰智能 | 2023-08-29 二 | 7.93 | 7.91 | 8.34 | 8.34 | 7.90 | 5.44% | 1.30% | 50938 | 4186万 | 32.69 | 33.97 | 73.69 | | 159 | 东杰智能 | 2023-08-28 一 | 8.19 | 7.88 | 7.91 | 8.32 | 7.84 | 0.38% | 0.91% | 35740 | 2878万 | 31.01 | 32.22 | 68.78 | | 160 | 东杰智能 | 2023-08-25 五 | 8.09 | 8.05 | 7.88 | 8.09 | 7.81 | -2.11% | 0.70% | 27482 | 2175万 | 30.89 | 32.1 | 68.51 | | 161 | 东杰智能 | 2023-08-23 三 | 8.26 | 8.28 | 8.10 | 8.26 | 8.08 | -2.17% | 0.65% | 25522 | 2082万 | 31.75 | 32.99 | 70.43 | | 162 | 东杰智能 | 2023-08-22 二 | 8.23 | 8.23 | 8.28 | 8.38 | 8.05 | 0.61% | 0.82% | 32119 | 2629万 | 32.46 | 33.73 | 71.99 |
|
行情刷新 | 流通股东
 |
