| 股票名称 | 代码 300496 | 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 | 中科创达 | 2024-04-26 五 | 44.12 | 44.25 | 46.58 | 46.62 | 44.01 | 5.27% | 5.33% | 195613 | 89359万 | 170.86 | 214.27 | 55.14 | 2 | 中科创达 | 2024-04-25 四 | 44.90 | 45.75 | 44.25 | 45.35 | 43.63 | -3.28% | 4.84% | 177615 | 79013万 | 162.31 | 203.55 | 52.39 | 3 | 中科创达 | 2024-04-24 三 | 44.70 | 44.50 | 45.75 | 45.76 | 44.10 | 2.81% | 2.92% | 107112 | 48338万 | 167.82 | 210.45 | 45.14 | 4 | 中科创达 | 2024-04-23 二 | 45.00 | 45.01 | 44.50 | 45.78 | 44.41 | -1.13% | 2.29% | 83896 | 37612万 | 163.23 | 204.7 | 43.91 | 5 | 中科创达 | 2024-04-22 一 | 44.01 | 45.10 | 45.01 | 45.65 | 43.61 | -0.20% | 2.55% | 93429 | 41914万 | 165.1 | 207.05 | 44.41 | 6 | 中科创达 | 2024-04-19 五 | 45.77 | 46.05 | 45.10 | 45.86 | 44.64 | -2.06% | 2.57% | 94284 | 42567万 | 165.43 | 207.46 | 44.5 | 7 | 中科创达 | 2024-04-18 四 | 45.61 | 45.84 | 46.30 | 47.33 | 44.80 | 1.00% | 3.48% | 127833 | 59050万 | 169.83 | 212.98 | 45.69 | 8 | 中科创达 | 2024-04-17 三 | 45.05 | 44.45 | 45.84 | 46.51 | 45.05 | 3.13% | 4.10% | 150485 | 68915万 | 168.15 | 210.87 | 45.23 | 9 | 中科创达 | 2024-04-16 二 | 47.07 | 47.07 | 44.45 | 47.20 | 44.40 | -5.57% | 4.04% | 148194 | 67087万 | 163.05 | 204.47 | 43.86 | 10 | 中科创达 | 2024-04-15 一 | 46.92 | 46.90 | 47.07 | 47.96 | 46.01 | 0.36% | 3.06% | 112418 | 52865万 | 172.66 | 216.53 | 46.45 | 11 | 中科创达 | 2024-04-12 五 | 47.99 | 47.82 | 46.90 | 48.28 | 46.90 | -1.92% | 2.66% | 97738 | 46372万 | 172.03 | 215.74 | 46.28 | 12 | 中科创达 | 2024-04-11 四 | 48.50 | 49.02 | 47.82 | 49.58 | 47.79 | -2.45% | 3.38% | 123913 | 60254万 | 175.41 | 219.98 | 47.19 | 13 | 中科创达 | 2024-04-10 三 | 51.50 | 51.45 | 49.02 | 51.60 | 48.70 | -4.72% | 3.95% | 145032 | 72020万 | 179.81 | 225.5 | 48.37 | 14 | 中科创达 | 2024-04-09 二 | 51.38 | 51.23 | 51.45 | 52.14 | 50.97 | 0.43% | 2.47% | 90460 | 46519万 | 188.72 | 236.67 | 50.77 | 15 | 中科创达 | 2024-04-08 一 | 50.71 | 50.73 | 51.23 | 52.68 | 50.02 | 0.99% | 3.20% | 117421 | 60664万 | 187.92 | 235.66 | 50.55 | 16 | 中科创达 | 2024-04-03 三 | 51.98 | 51.94 | 50.73 | 51.99 | 50.43 | -2.33% | 2.38% | 87400 | 44528万 | 186.08 | 233.36 | 50.06 | 17 | 中科创达 | 2024-04-02 二 | 53.00 | 52.95 | 51.94 | 53.00 | 51.41 | -1.91% | 3.03% | 111297 | 57814万 | 190.52 | 238.93 | 51.25 | 18 | 中科创达 | 2024-04-01 一 | 50.95 | 51.27 | 52.95 | 53.08 | 50.95 | 3.28% | 3.60% | 132035 | 69221万 | 194.23 | 243.57 | 52.25 | 19 | 中科创达 | 2024-03-29 五 | 51.45 | 51.68 | 51.27 | 52.50 | 50.46 | -0.79% | 3.07% | 112667 | 57810万 | 188.06 | 235.85 | 50.59 | 20 | 中科创达 | 2024-03-28 四 | 50.00 | 50.52 | 51.68 | 52.80 | 49.99 | 2.30% | 4.88% | 179187 | 92393万 | 189.57 | 237.73 | 51 | 21 | 中科创达 | 2024-03-27 三 | 53.51 | 54.28 | 50.52 | 53.70 | 50.52 | -6.93% | 4.92% | 180607 | 93694万 | 185.31 | 232.4 | 49.85 | 22 | 中科创达 | 2024-03-26 二 | 54.35 | 54.65 | 54.28 | 55.26 | 53.30 | -0.68% | 4.67% | 171307 | 92788万 | 199.1 | 249.69 | 53.56 | 23 | 中科创达 | 2024-03-25 一 | 58.00 | 57.50 | 54.65 | 58.48 | 54.54 | -4.96% | 6.62% | 242850 | 137311万 | 200.46 | 251.39 | 53.93 | 24 | 中科创达 | 2024-03-22 五 | 61.01 | 61.81 | 57.50 | 61.25 | 57.47 | -6.97% | 8.12% | 297715 | 175829万 | 210.92 | 264.5 | 56.74 | 25 | 中科创达 | 2024-03-21 四 | 64.00 | 64.00 | 61.81 | 64.13 | 61.67 | -3.42% | 6.89% | 252741 | 158061万 | 226.73 | 284.33 | 60.99 | 26 | 中科创达 | 2024-03-20 三 | 63.49 | 66.04 | 64.00 | 64.13 | 62.00 | -3.09% | 9.22% | 338236 | 214492万 | 234.76 | 294.41 | 63.15 | 27 | 中科创达 | 2024-03-19 二 | 62.88 | 63.14 | 66.04 | 67.08 | 61.75 | 4.59% | 10.17% | 373209 | 242779万 | 242.24 | 303.79 | 41.29 | 28 | 中科创达 | 2024-03-18 一 | 63.80 | 63.26 | 63.14 | 63.88 | 61.84 | -0.19% | 7.55% | 276804 | 173685万 | 231.6 | 290.45 | 39.48 | 29 | 中科创达 | 2024-03-15 五 | 60.50 | 60.73 | 63.26 | 63.35 | 59.04 | 4.17% | 5.72% | 209868 | 127879万 | 232.04 | 291 | 39.56 | 30 | 中科创达 | 2024-03-14 四 | 61.75 | 61.62 | 60.73 | 62.74 | 59.80 | -1.44% | 3.72% | 136429 | 83469万 | 222.76 | 279.36 | 37.97 | 31 | 中科创达 | 2024-03-08 五 | 59.85 | 59.08 | 60.32 | 60.54 | 58.45 | 2.10% | 3.58% | 131262 | 78463万 | 221.26 | 277.48 | 37.72 | 32 | 中科创达 | 2024-03-07 四 | 63.15 | 61.89 | 59.08 | 63.45 | 59.01 | -4.54% | 5.02% | 184056 | 111829万 | 216.71 | 271.77 | 36.94 | 33 | 中科创达 | 2024-03-06 三 | 60.91 | 61.45 | 61.89 | 63.20 | 60.72 | 0.72% | 3.99% | 146188 | 90728万 | 227.02 | 284.7 | 38.7 | 34 | 中科创达 | 2024-03-05 二 | 62.41 | 63.41 | 61.45 | 62.85 | 60.64 | -3.09% | 5.08% | 186395 | 115148万 | 225.43 | 282.68 | 38.42 | 35 | 中科创达 | 2024-03-04 一 | 64.69 | 62.78 | 63.41 | 65.45 | 62.03 | 1.00% | 6.11% | 224119 | 142449万 | 232.62 | 291.69 | 39.65 | 36 | 中科创达 | 2024-03-01 五 | 60.88 | 60.66 | 62.78 | 63.00 | 60.40 | 3.49% | 5.60% | 205557 | 127039万 | 230.31 | 288.79 | 39.26 | 37 | 中科创达 | 2024-02-29 四 | 57.00 | 57.63 | 60.66 | 61.40 | 56.91 | 5.26% | 5.46% | 200202 | 119477万 | 222.53 | 279.04 | 37.93 | 38 | 中科创达 | 2024-02-28 三 | 61.78 | 60.82 | 57.63 | 63.35 | 57.60 | -5.24% | 6.97% | 255680 | 155668万 | 211.41 | 265.1 | 36.04 | 39 | 中科创达 | 2024-02-27 二 | 57.67 | 58.43 | 60.82 | 60.90 | 57.26 | 4.09% | 5.12% | 187937 | 111044万 | 223.12 | 279.78 | 38.03 | 40 | 中科创达 | 2024-02-26 一 | 57.12 | 56.92 | 58.43 | 59.35 | 56.48 | 2.65% | 5.29% | 194154 | 113372万 | 214.35 | 268.78 | 36.54 | 41 | 中科创达 | 2024-02-23 五 | 57.03 | 56.26 | 56.92 | 57.28 | 55.25 | 1.17% | 4.05% | 148693 | 83454万 | 208.81 | 261.84 | 35.59 | 42 | 中科创达 | 2024-02-22 四 | 54.40 | 53.94 | 56.26 | 56.39 | 54.11 | 4.30% | 4.02% | 147581 | 82225万 | 206.39 | 258.8 | 35.18 | 43 | 中科创达 | 2024-02-21 三 | 52.67 | 53.80 | 53.94 | 55.93 | 52.52 | 0.26% | 4.07% | 149380 | 81289万 | 197.88 | 248.13 | 33.73 | 44 | 中科创达 | 2024-02-20 二 | 53.31 | 54.64 | 53.80 | 53.94 | 51.91 | -1.54% | 3.66% | 134377 | 71213万 | 197.36 | 247.48 | 33.64 | 45 | 中科创达 | 2024-02-19 一 | 55.50 | 52.79 | 54.64 | 55.55 | 52.80 | 3.50% | 6.17% | 226260 | 122959万 | 200.45 | 251.35 | 34.17 | 46 | 中科创达 | 2024-02-08 四 | 50.75 | 50.07 | 52.79 | 52.90 | 50.12 | 5.43% | 4.07% | 149281 | 77364万 | 193.61 | 242.79 | 33 | 47 | 中科创达 | 2024-02-07 三 | 48.80 | 48.81 | 50.07 | 51.08 | 48.50 | 2.58% | 4.17% | 153025 | 76845万 | 183.63 | 230.28 | 31.3 | 48 | 中科创达 | 2024-02-06 二 | 45.30 | 45.43 | 48.81 | 49.40 | 44.57 | 7.44% | 3.78% | 138459 | 65634万 | 179.01 | 224.48 | 30.51 | 49 | 中科创达 | 2024-02-05 一 | 47.64 | 47.86 | 45.43 | 47.87 | 43.55 | -5.08% | 4.29% | 157224 | 71799万 | 166.61 | 208.94 | 28.4 | 50 | 中科创达 | 2024-02-02 五 | 50.50 | 50.41 | 47.86 | 51.01 | 45.70 | -5.06% | 3.48% | 127647 | 61639万 | 175.53 | 220.11 | 29.92 | 51 | 中科创达 | 2024-02-01 四 | 49.90 | 50.08 | 50.41 | 51.85 | 49.08 | 0.66% | 2.74% | 100576 | 50736万 | 184.88 | 231.84 | 31.51 | 52 | 中科创达 | 2024-01-31 三 | 52.41 | 52.97 | 50.08 | 52.88 | 50.03 | -5.46% | 2.99% | 109759 | 56143万 | 183.67 | 230.32 | 31.31 | 53 | 中科创达 | 2024-01-30 二 | 53.70 | 54.62 | 52.97 | 56.53 | 52.78 | -3.02% | 2.27% | 83098 | 44672万 | 194.27 | 243.61 | 33.11 | 54 | 中科创达 | 2024-01-29 一 | 56.36 | 56.35 | 54.62 | 57.08 | 54.60 | -3.07% | 2.40% | 87998 | 48786万 | 200.32 | 251.2 | 34.15 | 55 | 中科创达 | 2024-01-26 五 | 58.49 | 58.82 | 56.35 | 58.49 | 56.33 | -4.20% | 2.65% | 97356 | 55581万 | 206.66 | 259.16 | 35.23 | 56 | 中科创达 | 2024-01-25 四 | 57.76 | 57.48 | 58.82 | 59.19 | 56.45 | 2.33% | 2.99% | 109833 | 64012万 | 215.72 | 270.52 | 36.77 | 57 | 中科创达 | 2024-01-24 三 | 58.18 | 57.93 | 57.48 | 58.40 | 55.20 | -0.78% | 3.02% | 110597 | 62608万 | 210.81 | 264.36 | 35.93 | 58 | 中科创达 | 2024-01-23 二 | 57.50 | 57.50 | 57.93 | 58.95 | 56.50 | 0.75% | 2.46% | 90291 | 52289万 | 212.46 | 266.43 | 36.22 | 59 | 中科创达 | 2024-01-22 一 | 60.22 | 60.25 | 57.50 | 60.70 | 57.21 | -4.56% | 3.05% | 111931 | 65910万 | 210.88 | 264.45 | 35.95 | 60 | 中科创达 | 2024-01-19 五 | 62.60 | 62.74 | 60.25 | 62.64 | 60.19 | -3.97% | 2.80% | 102605 | 62536万 | 220.97 | 277.1 | 37.67 | 61 | 中科创达 | 2024-01-18 四 | 62.15 | 62.02 | 62.74 | 62.80 | 60.75 | 1.16% | 2.81% | 102899 | 63601万 | 230.1 | 288.55 | 39.22 | 62 | 中科创达 | 2024-01-17 三 | 63.80 | 63.91 | 62.02 | 64.10 | 62.00 | -2.96% | 1.75% | 64279 | 40532万 | 227.46 | 285.24 | 38.77 | 63 | 中科创达 | 2024-01-16 二 | 64.88 | 64.85 | 63.91 | 64.91 | 63.06 | -1.45% | 2.66% | 97428 | 62124万 | 234.39 | 293.93 | 39.95 | 64 | 中科创达 | 2024-01-15 一 | 65.35 | 65.92 | 64.85 | 65.88 | 64.10 | -1.62% | 1.92% | 70269 | 45663万 | 237.84 | 298.25 | 40.54 | 65 | 中科创达 | 2024-01-12 五 | 67.15 | 67.20 | 65.92 | 67.45 | 65.69 | -1.90% | 1.88% | 68875 | 45684万 | 241.76 | 303.17 | 41.21 | 66 | 中科创达 | 2024-01-11 四 | 66.61 | 66.60 | 67.20 | 68.10 | 66.16 | 0.90% | 2.58% | 94632 | 63572万 | 246.46 | 309.06 | 42.01 | 67 | 中科创达 | 2024-01-10 三 | 69.05 | 69.00 | 66.60 | 69.14 | 66.49 | -3.48% | 2.50% | 91777 | 61794万 | 244.26 | 306.3 | 41.64 | 68 | 中科创达 | 2024-01-09 二 | 70.09 | 69.70 | 69.00 | 70.70 | 68.30 | -1.00% | 1.39% | 50883 | 35272万 | 253.06 | 317.34 | 43.14 | 69 | 中科创达 | 2024-01-08 一 | 71.82 | 71.82 | 69.70 | 71.83 | 69.50 | -2.95% | 1.61% | 58956 | 41406万 | 255.63 | 320.56 | 43.57 | 70 | 中科创达 | 2024-01-05 五 | 73.68 | 73.24 | 71.82 | 74.35 | 71.00 | -1.94% | 1.52% | 55777 | 40535万 | 263.4 | 330.31 | 44.9 | 71 | 中科创达 | 2024-01-04 四 | 75.63 | 76.08 | 73.24 | 76.38 | 72.98 | -3.73% | 1.49% | 54762 | 40467万 | 268.61 | 336.84 | 45.79 | 72 | 中科创达 | 2024-01-03 三 | 77.70 | 78.10 | 76.08 | 77.77 | 75.60 | -2.59% | 1.05% | 38380 | 29328万 | 279.02 | 349.9 | 47.56 | 73 | 中科创达 | 2024-01-02 二 | 80.06 | 80.06 | 78.10 | 80.60 | 78.08 | -2.45% | 0.86% | 31492 | 24847万 | 286.43 | 359.19 | 48.82 | 74 | 中科创达 | 2023-12-29 五 | 78.70 | 78.85 | 80.06 | 81.55 | 78.68 | 1.53% | 1.30% | 47788 | 38437万 | 293.62 | 368.2 | 50.05 | 75 | 中科创达 | 2023-12-28 四 | 75.99 | 75.95 | 78.85 | 78.96 | 74.87 | 3.82% | 1.33% | 48869 | 37901万 | 289.18 | 362.64 | 49.29 | 76 | 中科创达 | 2023-12-27 三 | 76.00 | 76.01 | 75.95 | 77.00 | 75.85 | -0.08% | 0.86% | 31620 | 24132万 | 278.55 | 349.3 | 47.48 | 77 | 中科创达 | 2023-12-26 二 | 78.25 | 78.43 | 76.01 | 78.25 | 75.08 | -3.09% | 1.29% | 47213 | 35821万 | 278.77 | 349.58 | 47.52 | 78 | 中科创达 | 2023-12-25 一 | 77.88 | 77.90 | 78.43 | 79.48 | 77.82 | 0.68% | 0.60% | 22187 | 17479万 | 287.64 | 360.71 | 49.03 | 79 | 中科创达 | 2023-12-22 五 | 79.60 | 79.79 | 77.90 | 79.77 | 77.59 | -2.37% | 1.22% | 44897 | 35194万 | 285.7 | 358.27 | 48.7 | 80 | 中科创达 | 2023-12-21 四 | 79.76 | 80.00 | 79.79 | 80.67 | 78.12 | -0.26% | 1.20% | 44091 | 34976万 | 292.63 | 366.96 | 49.88 | 81 | 中科创达 | 2023-12-20 三 | 82.24 | 81.80 | 80.00 | 82.36 | 80.00 | -2.20% | 0.77% | 28361 | 22934万 | 293.4 | 367.93 | 50.01 | 82 | 中科创达 | 2023-12-19 二 | 82.14 | 82.38 | 81.80 | 83.10 | 80.88 | -0.70% | 0.96% | 35213 | 28773万 | 300 | 376.21 | 51.14 | 83 | 中科创达 | 2023-12-18 一 | 82.45 | 82.93 | 82.38 | 83.60 | 82.01 | -0.66% | 0.82% | 30118 | 24936万 | 302.13 | 378.87 | 51.5 | 84 | 中科创达 | 2023-12-15 五 | 83.47 | 83.30 | 82.93 | 84.12 | 82.46 | -0.44% | 0.89% | 32686 | 27178万 | 304.15 | 381.4 | 51.84 | 85 | 中科创达 | 2023-12-14 四 | 84.41 | 84.11 | 83.30 | 86.16 | 83.18 | -0.96% | 0.87% | 31901 | 26923万 | 305.5 | 383.11 | 52.08 | 86 | 中科创达 | 2023-12-13 三 | 84.79 | 84.80 | 84.11 | 86.00 | 84.08 | -0.81% | 1.04% | 38071 | 32322万 | 308.47 | 386.83 | 52.58 | 87 | 中科创达 | 2023-12-12 二 | 85.88 | 85.61 | 84.80 | 86.37 | 84.21 | -0.95% | 1.41% | 51617 | 43943万 | 311 | 390 | 53.01 | 88 | 中科创达 | 2023-12-11 一 | 83.01 | 83.45 | 85.61 | 85.78 | 81.81 | 2.59% | 1.86% | 68314 | 57861万 | 313.98 | 393.73 | 53.52 | 89 | 中科创达 | 2023-12-08 五 | 82.59 | 81.46 | 83.45 | 84.07 | 81.25 | 2.44% | 2.29% | 83885 | 69697万 | 306.05 | 383.8 | 52.17 | 90 | 中科创达 | 2023-12-07 四 | 79.98 | 79.77 | 81.46 | 82.39 | 79.50 | 2.12% | 1.36% | 49972 | 40536万 | 298.76 | 374.64 | 50.92 | 91 | 中科创达 | 2023-12-06 三 | 79.69 | 79.95 | 79.77 | 80.60 | 79.05 | -0.23% | 1.11% | 40651 | 32443万 | 292.56 | 366.87 | 49.87 | 92 | 中科创达 | 2023-12-05 二 | 82.05 | 82.50 | 79.95 | 82.47 | 79.89 | -3.09% | 0.99% | 36480 | 29601万 | 293.22 | 367.7 | 49.98 | 93 | 中科创达 | 2023-12-04 一 | 82.28 | 82.10 | 82.50 | 84.04 | 80.71 | 0.49% | 1.90% | 69836 | 57720万 | 302.57 | 379.43 | 51.58 | 94 | 中科创达 | 2023-12-01 五 | 80.50 | 80.20 | 82.10 | 82.36 | 80.02 | 2.37% | 1.59% | 58274 | 47355万 | 301.1 | 377.59 | 51.33 | 95 | 中科创达 | 2023-11-30 四 | 80.80 | 81.00 | 80.20 | 81.25 | 79.49 | -0.99% | 1.09% | 39872 | 31957万 | 294.13 | 368.85 | 50.14 | 96 | 中科创达 | 2023-11-29 三 | 81.92 | 81.92 | 81.00 | 82.48 | 80.80 | -1.12% | 0.97% | 35608 | 28933万 | 297.07 | 372.53 | 50.64 | 97 | 中科创达 | 2023-11-28 二 | 82.50 | 82.63 | 81.92 | 83.10 | 81.01 | -0.86% | 1.37% | 50333 | 41146万 | 300.44 | 376.76 | 51.21 | 98 | 中科创达 | 2023-11-24 五 | 85.45 | 85.83 | 82.97 | 86.26 | 82.90 | -3.33% | 1.38% | 50496 | 42345万 | 304.29 | 381.59 | 51.87 | 99 | 中科创达 | 2023-11-23 四 | 84.68 | 84.50 | 85.83 | 86.79 | 83.47 | 1.57% | 1.40% | 51169 | 43700万 | 314.78 | 394.74 | 53.66 | 100 | 中科创达 | 2023-11-22 三 | 85.70 | 86.22 | 84.50 | 86.50 | 84.48 | -1.99% | 1.17% | 42895 | 36574万 | 309.9 | 388.62 | 52.83 | 101 | 中科创达 | 2023-11-21 二 | 86.90 | 86.78 | 86.22 | 87.87 | 85.52 | -0.65% | 1.78% | 65169 | 56418万 | 316.21 | 396.54 | 53.9 | 102 | 中科创达 | 2023-11-20 一 | 88.31 | 88.31 | 86.78 | 88.66 | 86.77 | -1.73% | 1.39% | 50942 | 44546万 | 318.27 | 399.11 | 54.25 | 103 | 中科创达 | 2023-11-17 五 | 85.90 | 86.05 | 88.31 | 89.37 | 85.65 | 2.63% | 1.96% | 71830 | 63080万 | 323.88 | 406.15 | 55.21 | 104 | 中科创达 | 2023-11-16 四 | 86.85 | 87.49 | 86.05 | 88.00 | 85.88 | -1.65% | 1.38% | 50549 | 43871万 | 315.59 | 395.75 | 53.79 | 105 | 中科创达 | 2023-11-15 三 | 88.17 | 87.68 | 87.49 | 90.56 | 86.55 | -0.22% | 2.61% | 95813 | 84660万 | 320.87 | 402.38 | 54.69 | 106 | 中科创达 | 2023-11-14 二 | 84.30 | 84.20 | 87.68 | 88.25 | 83.86 | 4.13% | 2.96% | 108526 | 94352万 | 321.57 | 403.25 | 54.81 | 107 | 中科创达 | 2023-11-13 一 | 81.60 | 80.65 | 84.20 | 84.90 | 81.51 | 4.40% | 2.51% | 91973 | 76889万 | 308.8 | 387.24 | 52.64 | 108 | 中科创达 | 2023-11-10 五 | 81.01 | 81.88 | 80.65 | 81.88 | 80.52 | -1.50% | 1.38% | 50490 | 40900万 | 295.78 | 370.92 | 50.42 | 109 | 中科创达 | 2023-11-09 四 | 82.41 | 82.81 | 81.88 | 83.31 | 81.50 | -1.12% | 1.62% | 59350 | 48712万 | 300.3 | 376.57 | 51.19 | 110 | 中科创达 | 2023-11-08 三 | 83.69 | 83.85 | 82.81 | 85.00 | 82.40 | -1.24% | 2.41% | 88558 | 74048万 | 303.71 | 380.85 | 51.77 | 111 | 中科创达 | 2023-11-07 二 | 81.00 | 81.49 | 83.85 | 84.66 | 80.80 | 2.90% | 3.19% | 116955 | 97733万 | 307.52 | 385.64 | 52.42 | 112 | 中科创达 | 2023-11-06 一 | 80.03 | 79.15 | 81.49 | 81.77 | 79.00 | 2.96% | 3.62% | 132784 | 107171万 | 298.87 | 374.78 | 50.94 | 113 | 中科创达 | 2023-11-03 五 | 79.45 | 77.79 | 79.15 | 79.87 | 78.00 | 1.75% | 3.36% | 123096 | 97469万 | 290.28 | 364.02 | 49.48 | 114 | 中科创达 | 2023-11-02 四 | 73.73 | 72.94 | 77.79 | 79.83 | 73.73 | 6.65% | 5.85% | 214486 | 166393万 | 285.3 | 357.76 | 48.63 | 115 | 中科创达 | 2023-11-01 三 | 70.40 | 70.19 | 72.94 | 75.85 | 70.40 | 3.92% | 4.03% | 147686 | 109165万 | 267.51 | 335.46 | 45.6 | 116 | 中科创达 | 2023-10-31 二 | 70.45 | 70.44 | 70.19 | 70.47 | 69.31 | -0.35% | 1.27% | 46647 | 32550万 | 257.42 | 322.81 | 43.88 | 117 | 中科创达 | 2023-10-30 一 | 68.15 | 68.15 | 70.44 | 70.87 | 67.85 | 3.36% | 2.18% | 79879 | 55736万 | 258.05 | 323.66 | 44 | 118 | 中科创达 | 2023-10-27 五 | 67.50 | 68.03 | 68.15 | 68.61 | 67.10 | 0.18% | 1.70% | 62222 | 42221万 | 249.66 | 313.14 | 42.56 | 119 | 中科创达 | 2023-10-26 四 | 67.07 | 67.50 | 68.03 | 68.27 | 66.42 | 0.79% | 1.35% | 49324 | 33149万 | 249.39 | 312.59 | 42.49 | 120 | 中科创达 | 2023-10-25 三 | 67.88 | 67.50 | 67.50 | 68.22 | 67.00 | 0.00% | 1.91% | 69968 | 47273万 | 247.44 | 310.15 | 42.16 | 121 | 中科创达 | 2023-10-24 二 | 67.00 | 66.66 | 67.50 | 68.09 | 65.75 | 1.26% | 1.59% | 58208 | 39114万 | 247.44 | 310.15 | 42.16 | 122 | 中科创达 | 2023-10-23 一 | 67.30 | 67.66 | 66.66 | 68.00 | 65.55 | -1.48% | 1.73% | 63502 | 42225万 | 244.36 | 306.29 | 41.63 | 123 | 中科创达 | 2023-10-20 五 | 69.55 | 69.96 | 67.66 | 70.68 | 67.56 | -3.29% | 1.44% | 52690 | 36202万 | 247.89 | 310.75 | 40.67 | 124 | 中科创达 | 2023-10-19 四 | 70.07 | 70.48 | 69.96 | 72.50 | 69.80 | -0.74% | 1.75% | 64044 | 45511万 | 256.32 | 321.32 | 42.06 | 125 | 中科创达 | 2023-10-18 三 | 74.34 | 74.92 | 70.48 | 74.40 | 66.88 | -5.93% | 3.07% | 112591 | 78613万 | 258.22 | 323.7 | 42.37 | 126 | 中科创达 | 2023-10-17 二 | 75.06 | 75.17 | 74.92 | 76.16 | 74.51 | -0.33% | 0.96% | 35222 | 26455万 | 274.49 | 344.1 | 45.04 | 127 | 中科创达 | 2023-10-16 一 | 77.57 | 77.67 | 75.17 | 77.88 | 74.55 | -3.22% | 1.46% | 53656 | 40701万 | 275.41 | 345.24 | 45.19 | 128 | 中科创达 | 2023-10-13 五 | 78.60 | 79.25 | 77.67 | 78.90 | 77.40 | -1.99% | 1.25% | 45725 | 35674万 | 284.57 | 356.73 | 46.69 | 129 | 中科创达 | 2023-10-12 四 | 79.08 | 79.05 | 79.25 | 79.78 | 78.85 | 0.25% | 0.92% | 33837 | 26810万 | 290.36 | 363.98 | 47.64 | 130 | 中科创达 | 2023-10-11 三 | 80.09 | 79.75 | 79.05 | 80.09 | 78.30 | -0.88% | 1.63% | 59582 | 47145万 | 289.62 | 363.06 | 47.52 | 131 | 中科创达 | 2023-10-10 二 | 78.80 | 79.00 | 79.75 | 80.60 | 78.22 | 0.95% | 1.96% | 71707 | 57059万 | 292.19 | 366.28 | 47.94 | 132 | 中科创达 | 2023-10-09 一 | 78.00 | 76.57 | 79.00 | 79.77 | 77.10 | 3.17% | 1.97% | 72134 | 56783万 | 289.44 | 362.83 | 47.49 | 133 | 中科创达 | 2023-09-28 四 | 76.10 | 75.81 | 76.57 | 77.28 | 75.85 | 1.00% | 1.11% | 40822 | 31248万 | 280.54 | 351.67 | 46.03 | 134 | 中科创达 | 2023-09-27 三 | 76.03 | 76.28 | 75.81 | 76.97 | 75.60 | -0.62% | 1.23% | 45127 | 34316万 | 277.75 | 348.18 | 45.57 | 135 | 中科创达 | 2023-09-26 二 | 76.70 | 76.70 | 76.28 | 77.96 | 75.82 | -0.55% | 1.16% | 42455 | 32594万 | 279.47 | 350.34 | 45.85 | 136 | 中科创达 | 2023-09-25 一 | 76.84 | 76.64 | 76.70 | 77.50 | 75.57 | 0.08% | 1.45% | 53295 | 40832万 | 281.01 | 352.27 | 46.11 | 137 | 中科创达 | 2023-09-22 五 | 74.79 | 74.95 | 76.64 | 76.96 | 74.20 | 2.25% | 1.33% | 48555 | 36980万 | 280.79 | 352 | 46.07 | 138 | 中科创达 | 2023-09-21 四 | 75.75 | 75.96 | 74.95 | 76.30 | 74.74 | -1.33% | 1.03% | 37634 | 28349万 | 274.07 | 343.61 | 44.97 | 139 | 中科创达 | 2023-09-20 三 | 75.66 | 76.00 | 75.96 | 76.88 | 75.60 | -0.05% | 0.80% | 29206 | 22281万 | 277.76 | 348.24 | 45.58 | 140 | 中科创达 | 2023-09-19 二 | 77.69 | 77.67 | 76.00 | 77.77 | 75.63 | -2.15% | 1.15% | 42095 | 32118万 | 277.91 | 348.42 | 45.6 | 141 | 中科创达 | 2023-09-18 一 | 75.87 | 76.24 | 77.67 | 79.67 | 75.86 | 1.88% | 1.83% | 66856 | 52254万 | 284.02 | 356.08 | 46.61 | 142 | 中科创达 | 2023-09-15 五 | 76.81 | 77.00 | 76.24 | 77.82 | 76.00 | -0.99% | 1.23% | 45131 | 34541万 | 278.79 | 349.52 | 45.75 | 143 | 中科创达 | 2023-09-14 四 | 78.51 | 78.00 | 77.00 | 78.83 | 76.40 | -1.28% | 1.51% | 55218 | 42733万 | 281.57 | 353.01 | 46.2 | 144 | 中科创达 | 2023-09-13 三 | 82.00 | 83.02 | 78.00 | 82.15 | 76.91 | -6.05% | 3.20% | 117062 | 92258万 | 285.22 | 357.59 | 46.8 | 145 | 中科创达 | 2023-09-12 二 | 84.20 | 82.88 | 83.02 | 85.57 | 82.90 | 0.17% | 2.81% | 102656 | 86274万 | 303.58 | 380.6 | 49.82 | 146 | 中科创达 | 2023-09-11 一 | 80.25 | 79.92 | 82.88 | 84.21 | 79.89 | 3.70% | 2.63% | 96339 | 79229万 | 303.07 | 379.96 | 49.73 | 147 | 中科创达 | 2023-09-08 五 | 78.65 | 79.70 | 79.92 | 80.50 | 78.44 | 0.28% | 1.19% | 43620 | 34621万 | 292.24 | 366.39 | 47.96 | 148 | 中科创达 | 2023-09-07 四 | 81.36 | 81.90 | 79.70 | 81.44 | 79.47 | -2.69% | 1.28% | 46917 | 37688万 | 291.44 | 365.38 | 47.82 | 149 | 中科创达 | 2023-09-06 三 | 79.98 | 80.88 | 81.90 | 82.52 | 79.60 | 1.26% | 1.52% | 55471 | 45098万 | 299.48 | 375.47 | 49.14 | 150 | 中科创达 | 2023-09-05 二 | 80.98 | 80.91 | 80.88 | 82.50 | 80.51 | -0.04% | 1.54% | 56211 | 45808万 | 295.75 | 370.79 | 48.53 | 151 | 中科创达 | 2023-09-04 一 | 80.31 | 79.83 | 80.91 | 80.97 | 78.80 | 1.35% | 1.20% | 43812 | 35122万 | 295.86 | 370.93 | 48.55 | 152 | 中科创达 | 2023-09-01 五 | 80.05 | 80.07 | 79.83 | 80.77 | 79.32 | -0.30% | 0.86% | 31611 | 25222万 | 291.91 | 365.98 | 47.9 | 153 | 中科创达 | 2023-08-31 四 | 80.12 | 80.24 | 80.07 | 81.59 | 79.12 | -0.21% | 1.37% | 50122 | 40241万 | 292.79 | 367.08 | 48.05 | 154 | 中科创达 | 2023-08-30 三 | 78.31 | 78.24 | 80.24 | 81.30 | 78.31 | 2.56% | 2.21% | 80927 | 64673万 | 293.41 | 367.86 | 48.15 | 155 | 中科创达 | 2023-08-29 二 | 74.13 | 74.48 | 78.24 | 79.00 | 73.88 | 5.05% | 2.25% | 82421 | 63470万 | 286.1 | 358.69 | 46.95 | 156 | 中科创达 | 2023-08-28 一 | 80.00 | 74.72 | 74.48 | 80.88 | 74.34 | -0.32% | 2.41% | 88043 | 67563万 | 272.35 | 341.45 | 44.69 | 157 | 中科创达 | 2023-08-25 五 | 76.90 | 77.45 | 74.72 | 76.90 | 74.11 | -3.52% | 1.81% | 66128 | 49820万 | 273.23 | 342.55 | 44.84 | 158 | 中科创达 | 2023-08-23 三 | 80.61 | 80.78 | 77.11 | 80.61 | 77.10 | -4.54% | 1.64% | 60060 | 47063万 | 281.97 | 353.51 | 46.27 | 159 | 中科创达 | 2023-08-22 二 | 81.00 | 80.26 | 80.78 | 81.46 | 77.90 | 0.65% | 2.18% | 79808 | 63511万 | 295.39 | 370.34 | 48.47 |
|
行情刷新 | 流通股东
|