| 股票名称 | 代码 300513 | 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 | 恒实科技 | 2024-04-29 一 | 8.91 | 9.20 | 9.07 | 9.10 | 8.78 | -1.41% | 3.45% | 97089 | 8702万 | 25.53 | 28.45 | 257.36 | 2 | 恒实科技 | 2024-04-26 五 | 8.96 | 8.96 | 9.20 | 9.21 | 8.80 | 2.68% | 1.87% | 52387 | 4750万 | 25.82 | 28.86 | 495.72 | 3 | 恒实科技 | 2024-04-25 四 | 8.96 | 8.96 | 8.96 | 9.01 | 8.87 | 0.00% | 1.40% | 39390 | 3521万 | 25.15 | 28.11 | 482.79 | 4 | 恒实科技 | 2024-04-24 三 | 8.66 | 8.66 | 8.96 | 8.98 | 8.62 | 3.46% | 1.78% | 49948 | 4438万 | 25.15 | 28.11 | 482.79 | 5 | 恒实科技 | 2024-04-23 二 | 8.34 | 8.50 | 8.66 | 8.72 | 8.32 | 1.88% | 1.95% | 54790 | 4684万 | 24.3 | 27.17 | 466.62 | 6 | 恒实科技 | 2024-04-22 一 | 8.79 | 8.88 | 8.50 | 8.79 | 8.41 | -4.28% | 2.16% | 60629 | 5194万 | 23.85 | 26.66 | 458 | 7 | 恒实科技 | 2024-04-19 五 | 8.63 | 8.66 | 8.88 | 8.88 | 8.51 | 2.54% | 1.92% | 53982 | 4682万 | 24.92 | 27.86 | 478.48 | 8 | 恒实科技 | 2024-04-18 四 | 8.62 | 8.62 | 8.66 | 8.75 | 8.40 | 0.46% | 2.10% | 58877 | 5070万 | 24.3 | 27.17 | 466.62 | 9 | 恒实科技 | 2024-04-17 三 | 7.88 | 7.73 | 8.62 | 8.64 | 7.88 | 11.51% | 2.98% | 83679 | 6957万 | 24.19 | 27.04 | 464.47 | 10 | 恒实科技 | 2024-04-16 二 | 8.51 | 8.51 | 7.73 | 8.51 | 7.70 | -9.17% | 3.00% | 84095 | 6684万 | 21.69 | 24.25 | 416.51 | 11 | 恒实科技 | 2024-04-15 一 | 9.11 | 9.04 | 8.51 | 9.11 | 8.30 | -5.86% | 2.30% | 64503 | 5551万 | 23.88 | 26.7 | 458.54 | 12 | 恒实科技 | 2024-04-12 五 | 9.23 | 9.21 | 9.04 | 9.35 | 9.00 | -1.85% | 1.28% | 36058 | 3293万 | 25.37 | 28.36 | 487.1 | 13 | 恒实科技 | 2024-04-11 四 | 9.10 | 9.07 | 9.21 | 9.36 | 9.00 | 1.54% | 1.53% | 42852 | 3949万 | 25.85 | 28.89 | 496.26 | 14 | 恒实科技 | 2024-04-10 三 | 9.46 | 9.54 | 9.07 | 9.58 | 8.95 | -4.93% | 1.82% | 51120 | 4687万 | 25.45 | 28.45 | 488.71 | 15 | 恒实科技 | 2024-04-09 二 | 9.49 | 9.46 | 9.54 | 9.63 | 9.37 | 0.85% | 1.25% | 34952 | 3320万 | 26.77 | 29.93 | 514.04 | 16 | 恒实科技 | 2024-04-08 一 | 9.87 | 9.86 | 9.46 | 9.87 | 9.40 | -4.06% | 1.67% | 46915 | 4510万 | 26.55 | 29.68 | 509.73 | 17 | 恒实科技 | 2024-04-03 三 | 10.05 | 10.11 | 9.86 | 10.12 | 9.76 | -2.47% | 1.92% | 53825 | 5314万 | 27.67 | 30.93 | 531.28 | 18 | 恒实科技 | 2024-04-02 二 | 10.17 | 10.16 | 10.11 | 10.21 | 9.97 | -0.49% | 1.82% | 51077 | 5152万 | 28.37 | 31.71 | 544.75 | 19 | 恒实科技 | 2024-04-01 一 | 10.03 | 10.06 | 10.16 | 10.16 | 10.00 | 0.99% | 1.94% | 54376 | 5485万 | 28.51 | 31.87 | 547.45 | 20 | 恒实科技 | 2024-03-29 五 | 9.89 | 9.80 | 10.06 | 10.10 | 9.80 | 2.65% | 2.02% | 56661 | 5635万 | 28.23 | 31.56 | 542.06 | 21 | 恒实科技 | 2024-03-28 四 | 9.61 | 9.50 | 9.80 | 9.99 | 9.50 | 3.16% | 2.27% | 63658 | 6231万 | 27.5 | 30.74 | 528.05 | 22 | 恒实科技 | 2024-03-27 三 | 9.90 | 9.93 | 9.50 | 9.98 | 9.50 | -4.33% | 2.03% | 56969 | 5524万 | 26.66 | 29.8 | 511.88 | 23 | 恒实科技 | 2024-03-26 二 | 10.09 | 10.07 | 9.93 | 10.16 | 9.82 | -1.39% | 2.27% | 63661 | 6363万 | 27.87 | 31.15 | 535.05 | 24 | 恒实科技 | 2024-03-25 一 | 10.39 | 10.41 | 10.07 | 10.50 | 10.03 | -3.27% | 2.39% | 66937 | 6916万 | 28.26 | 31.59 | 542.6 | 25 | 恒实科技 | 2024-03-22 五 | 10.53 | 10.66 | 10.41 | 10.56 | 10.24 | -2.35% | 2.83% | 79492 | 8255万 | 29.22 | 32.66 | 560.92 | 26 | 恒实科技 | 2024-03-21 四 | 10.53 | 10.47 | 10.66 | 10.67 | 10.41 | 1.81% | 3.03% | 85084 | 9006万 | 29.92 | 33.44 | 574.39 | 27 | 恒实科技 | 2024-03-20 三 | 10.36 | 10.31 | 10.47 | 10.50 | 10.31 | 1.55% | 2.29% | 64386 | 6708万 | 29.38 | 32.84 | 564.15 | 28 | 恒实科技 | 2024-03-19 二 | 10.36 | 10.40 | 10.31 | 10.47 | 10.30 | -0.87% | 2.22% | 62422 | 6469万 | 28.93 | 32.34 | 555.53 | 29 | 恒实科技 | 2024-03-18 一 | 10.17 | 10.20 | 10.40 | 10.40 | 10.12 | 1.96% | 2.68% | 75131 | 7702万 | 29.19 | 32.62 | 560.38 | 30 | 恒实科技 | 2024-03-15 五 | 10.15 | 10.18 | 10.20 | 10.25 | 9.98 | 0.20% | 2.42% | 67962 | 6878万 | 28.63 | 32 | 549.6 | 31 | 恒实科技 | 2024-03-14 四 | 10.40 | 10.57 | 10.18 | 10.50 | 10.01 | -3.69% | 4.50% | 126198 | 12932万 | 28.57 | 31.93 | 548.52 | 32 | 恒实科技 | 2024-03-08 五 | 9.40 | 9.39 | 9.63 | 9.63 | 9.35 | 2.56% | 1.58% | 44298 | 4208万 | 27.03 | 30.21 | 518.89 | 33 | 恒实科技 | 2024-03-07 四 | 9.60 | 9.55 | 9.39 | 9.68 | 9.35 | -1.68% | 1.74% | 48965 | 4658万 | 26.35 | 29.46 | 505.96 | 34 | 恒实科技 | 2024-03-06 三 | 9.31 | 9.37 | 9.55 | 9.56 | 9.30 | 1.92% | 1.86% | 52230 | 4950万 | 26.8 | 29.96 | 514.58 | 35 | 恒实科技 | 2024-03-05 二 | 9.50 | 9.56 | 9.37 | 9.56 | 9.30 | -1.99% | 1.89% | 53117 | 5013万 | 26.3 | 29.39 | 504.88 | 36 | 恒实科技 | 2024-03-04 一 | 9.70 | 9.70 | 9.56 | 9.76 | 9.35 | -1.44% | 2.33% | 65527 | 6238万 | 26.83 | 29.99 | 515.12 | 37 | 恒实科技 | 2024-03-01 五 | 9.43 | 9.40 | 9.70 | 9.81 | 9.31 | 3.19% | 2.62% | 73441 | 7015万 | 27.22 | 30.43 | 522.66 | 38 | 恒实科技 | 2024-02-29 四 | 8.93 | 9.11 | 9.40 | 9.49 | 8.90 | 3.18% | 3.11% | 87299 | 8111万 | 26.38 | 29.49 | 506.5 | 39 | 恒实科技 | 2024-02-28 三 | 9.90 | 9.77 | 9.11 | 10.30 | 9.05 | -6.76% | 5.95% | 167049 | 16416万 | 25.57 | 28.58 | 490.87 | 40 | 恒实科技 | 2024-02-27 二 | 9.42 | 9.57 | 9.77 | 9.77 | 9.40 | 2.09% | 3.01% | 84447 | 8088万 | 27.42 | 30.65 | 526.43 | 41 | 恒实科技 | 2024-02-26 一 | 9.40 | 9.31 | 9.57 | 9.75 | 9.18 | 2.79% | 3.71% | 104185 | 9840万 | 26.86 | 30.02 | 515.66 | 42 | 恒实科技 | 2024-02-23 五 | 8.88 | 8.83 | 9.31 | 9.33 | 8.84 | 5.44% | 3.61% | 101411 | 9222万 | 26.13 | 29.2 | 501.65 | 43 | 恒实科技 | 2024-02-22 四 | 8.52 | 8.58 | 8.83 | 8.91 | 8.52 | 2.91% | 3.03% | 84964 | 7455万 | 24.78 | 27.7 | 475.78 | 44 | 恒实科技 | 2024-02-21 三 | 8.25 | 8.35 | 8.58 | 8.97 | 8.20 | 2.75% | 4.03% | 113017 | 9776万 | 24.08 | 26.91 | 462.31 | 45 | 恒实科技 | 2024-02-20 二 | 8.30 | 8.35 | 8.35 | 8.41 | 8.17 | 0.00% | 2.55% | 71653 | 5941万 | 23.43 | 26.19 | 449.92 | 46 | 恒实科技 | 2024-02-19 一 | 7.90 | 7.88 | 8.35 | 8.47 | 7.88 | 5.96% | 4.61% | 129488 | 10649万 | 23.43 | 26.19 | 449.92 | 47 | 恒实科技 | 2024-02-08 四 | 6.91 | 6.90 | 7.88 | 7.99 | 6.91 | 14.20% | 4.09% | 114801 | 8474万 | 22.11 | 24.72 | 424.59 | 48 | 恒实科技 | 2024-02-07 三 | 7.44 | 7.30 | 6.90 | 7.44 | 6.75 | -5.48% | 4.30% | 120546 | 8501万 | 19.36 | 21.64 | 371.79 | 49 | 恒实科技 | 2024-02-06 二 | 7.01 | 7.13 | 7.30 | 7.50 | 6.50 | 2.38% | 4.74% | 133006 | 9347万 | 20.49 | 22.9 | 393.34 | 50 | 恒实科技 | 2024-02-05 一 | 7.96 | 8.01 | 7.13 | 7.99 | 6.86 | -10.99% | 4.68% | 131286 | 9528万 | 20.01 | 22.37 | 384.18 | 51 | 恒实科技 | 2024-02-02 五 | 8.56 | 8.48 | 8.01 | 8.68 | 7.70 | -5.54% | 3.18% | 89346 | 7351万 | 22.48 | 25.13 | 431.6 | 52 | 恒实科技 | 2024-02-01 四 | 8.71 | 8.65 | 8.48 | 8.75 | 8.27 | -1.97% | 2.79% | 78389 | 6682万 | 23.8 | 26.6 | 456.92 | 53 | 恒实科技 | 2024-01-31 三 | 9.28 | 8.83 | 8.65 | 9.31 | 8.65 | -2.04% | 3.92% | 109971 | 9849万 | 24.28 | 27.13 | 466.08 | 54 | 恒实科技 | 2024-01-30 二 | 9.10 | 9.18 | 8.83 | 9.25 | 8.80 | -3.81% | 1.78% | 49951 | 4504万 | 24.78 | 27.7 | 475.78 | 55 | 恒实科技 | 2024-01-29 一 | 9.71 | 9.60 | 9.18 | 9.75 | 9.17 | -4.38% | 1.52% | 42623 | 3989万 | 25.76 | 28.8 | 494.64 | 56 | 恒实科技 | 2024-01-26 五 | 9.64 | 9.64 | 9.60 | 9.78 | 9.53 | -0.41% | 1.65% | 46319 | 4473万 | 26.94 | 30.11 | 517.27 | 57 | 恒实科技 | 2024-01-25 四 | 9.26 | 9.22 | 9.64 | 9.66 | 9.06 | 4.56% | 2.53% | 70932 | 6672万 | 27.05 | 30.24 | 519.43 | 58 | 恒实科技 | 2024-01-24 三 | 9.29 | 9.14 | 9.22 | 9.29 | 8.82 | 0.88% | 2.00% | 56167 | 5079万 | 25.88 | 28.92 | 496.8 | 59 | 恒实科技 | 2024-01-23 二 | 9.06 | 9.12 | 9.14 | 9.22 | 8.94 | 0.22% | 1.97% | 55275 | 5016万 | 25.65 | 28.67 | 492.49 | 60 | 恒实科技 | 2024-01-22 一 | 9.75 | 9.78 | 9.12 | 9.86 | 9.08 | -6.75% | 2.20% | 61825 | 5846万 | 25.59 | 28.61 | 491.41 | 61 | 恒实科技 | 2024-01-19 五 | 10.02 | 10.07 | 9.78 | 10.02 | 9.77 | -2.88% | 1.55% | 43599 | 4294万 | 27.45 | 30.68 | 526.97 | 62 | 恒实科技 | 2024-01-18 四 | 10.06 | 10.03 | 10.07 | 10.10 | 9.66 | 0.40% | 2.47% | 69316 | 6844万 | 28.26 | 31.59 | 542.6 | 63 | 恒实科技 | 2024-01-17 三 | 10.39 | 10.36 | 10.03 | 10.49 | 10.02 | -3.19% | 2.06% | 57939 | 5932万 | 28.15 | 31.46 | 540.44 | 64 | 恒实科技 | 2024-01-16 二 | 10.49 | 10.81 | 10.36 | 10.50 | 10.13 | -4.16% | 3.18% | 89156 | 9212万 | 29.07 | 32.5 | 558.22 | 65 | 恒实科技 | 2024-01-15 一 | 10.87 | 10.86 | 10.81 | 10.88 | 10.75 | -0.46% | 0.85% | 23863 | 2578万 | 30.34 | 33.91 | 582.47 | 66 | 恒实科技 | 2024-01-12 五 | 10.91 | 10.97 | 10.86 | 11.02 | 10.82 | -1.00% | 1.13% | 31644 | 3451万 | 30.48 | 34.07 | 585.16 | 67 | 恒实科技 | 2024-01-11 四 | 10.64 | 10.65 | 10.97 | 10.98 | 10.64 | 3.00% | 1.88% | 52760 | 5718万 | 30.79 | 34.41 | 591.09 | 68 | 恒实科技 | 2024-01-10 三 | 10.98 | 10.93 | 10.65 | 10.98 | 10.57 | -2.56% | 1.95% | 54723 | 5870万 | 29.89 | 33.41 | 573.85 | 69 | 恒实科技 | 2024-01-09 二 | 11.03 | 11.03 | 10.93 | 11.18 | 10.84 | -0.91% | 2.02% | 56638 | 6233万 | 30.67 | 34.29 | 588.94 | 70 | 恒实科技 | 2024-01-08 一 | 11.30 | 11.27 | 11.03 | 11.31 | 11.02 | -2.13% | 1.13% | 31610 | 3522万 | 30.96 | 34.6 | 594.32 | 71 | 恒实科技 | 2024-01-05 五 | 11.54 | 11.57 | 11.27 | 11.59 | 11.16 | -2.59% | 2.08% | 58346 | 6624万 | 31.63 | 35.35 | 607.26 | 72 | 恒实科技 | 2024-01-04 四 | 11.56 | 11.59 | 11.57 | 11.65 | 11.47 | -0.17% | 0.88% | 24788 | 2865万 | 32.47 | 36.29 | 623.42 | 73 | 恒实科技 | 2024-01-03 三 | 11.66 | 11.70 | 11.59 | 11.73 | 11.46 | -0.94% | 1.48% | 41449 | 4796万 | 32.53 | 36.36 | 624.5 | 74 | 恒实科技 | 2024-01-02 二 | 11.86 | 11.88 | 11.70 | 11.91 | 11.69 | -1.52% | 1.46% | 40844 | 4803万 | 32.84 | 36.7 | 630.43 | 75 | 恒实科技 | 2023-12-29 五 | 11.73 | 11.71 | 11.88 | 11.89 | 11.70 | 1.45% | 1.45% | 40589 | 4801万 | 33.34 | 37.27 | 640.12 | 76 | 恒实科技 | 2023-12-28 四 | 11.52 | 11.55 | 11.71 | 11.80 | 11.41 | 1.39% | 1.88% | 52821 | 6171万 | 32.86 | 36.73 | 630.96 | 77 | 恒实科技 | 2023-12-27 三 | 11.53 | 11.54 | 11.55 | 11.63 | 11.41 | 0.09% | 1.33% | 37193 | 4284万 | 32.41 | 36.23 | 622.34 | 78 | 恒实科技 | 2023-12-26 二 | 11.87 | 11.86 | 11.54 | 11.87 | 11.42 | -2.70% | 1.87% | 52539 | 6094万 | 32.39 | 36.2 | 621.8 | 79 | 恒实科技 | 2023-12-25 一 | 11.85 | 11.83 | 11.86 | 12.06 | 11.78 | 0.25% | 1.39% | 39074 | 4645万 | 33.28 | 37.2 | 639.05 | 80 | 恒实科技 | 2023-12-22 五 | 12.31 | 12.39 | 11.83 | 12.39 | 11.81 | -4.52% | 2.25% | 63170 | 7604万 | 33.2 | 37.11 | 637.43 | 81 | 恒实科技 | 2023-12-21 四 | 12.24 | 12.21 | 12.39 | 12.39 | 12.01 | 1.47% | 1.35% | 37892 | 4620万 | 34.77 | 38.87 | 667.6 | 82 | 恒实科技 | 2023-12-20 三 | 12.40 | 12.39 | 12.21 | 12.46 | 12.21 | -1.45% | 1.18% | 32990 | 4070万 | 34.27 | 38.3 | 657.91 | 83 | 恒实科技 | 2023-12-19 二 | 12.35 | 12.34 | 12.39 | 12.42 | 12.20 | 0.41% | 1.05% | 29355 | 3620万 | 34.77 | 38.87 | 667.6 | 84 | 恒实科技 | 2023-12-18 一 | 12.52 | 12.60 | 12.34 | 12.65 | 12.28 | -2.06% | 1.74% | 48818 | 6048万 | 34.63 | 38.71 | 664.91 | 85 | 恒实科技 | 2023-12-15 五 | 12.63 | 12.61 | 12.60 | 12.73 | 12.44 | -0.08% | 1.44% | 40513 | 5094万 | 35.36 | 39.53 | 678.92 | 86 | 恒实科技 | 2023-12-14 四 | 12.97 | 12.97 | 12.61 | 13.00 | 12.61 | -2.78% | 2.04% | 57294 | 7324万 | 35.39 | 39.56 | 679.46 | 87 | 恒实科技 | 2023-12-13 三 | 13.07 | 13.12 | 12.97 | 13.17 | 12.95 | -1.14% | 1.16% | 32488 | 4240万 | 36.4 | 40.69 | 698.86 | 88 | 恒实科技 | 2023-12-12 二 | 13.00 | 13.04 | 13.12 | 13.20 | 13.00 | 0.61% | 1.31% | 36656 | 4809万 | 36.82 | 41.16 | 706.94 | 89 | 恒实科技 | 2023-12-11 一 | 12.90 | 12.91 | 13.04 | 13.04 | 12.84 | 1.01% | 1.60% | 44866 | 5805万 | 36.6 | 40.91 | 702.63 | 90 | 恒实科技 | 2023-12-08 五 | 13.23 | 13.21 | 12.91 | 13.27 | 12.88 | -2.27% | 2.15% | 60475 | 7894万 | 36.23 | 40.5 | 695.62 | 91 | 恒实科技 | 2023-12-07 四 | 13.01 | 13.04 | 13.21 | 13.34 | 12.99 | 1.30% | 1.96% | 54896 | 7241万 | 37.07 | 41.44 | 711.79 | 92 | 恒实科技 | 2023-12-06 三 | 12.91 | 12.98 | 13.04 | 13.12 | 12.81 | 0.46% | 1.43% | 40180 | 5220万 | 36.6 | 40.91 | 702.63 | 93 | 恒实科技 | 2023-12-05 二 | 13.25 | 13.31 | 12.98 | 13.29 | 12.98 | -2.48% | 1.41% | 39689 | 5197万 | 36.43 | 40.72 | 699.39 | 94 | 恒实科技 | 2023-12-04 一 | 13.27 | 13.30 | 13.31 | 13.44 | 13.25 | 0.08% | 1.60% | 45002 | 6005万 | 37.35 | 41.75 | 717.18 | 95 | 恒实科技 | 2023-12-01 五 | 12.86 | 12.81 | 13.30 | 13.31 | 12.79 | 3.83% | 2.16% | 60754 | 7950万 | 37.33 | 41.72 | 716.64 | 96 | 恒实科技 | 2023-11-30 四 | 13.00 | 13.04 | 12.81 | 13.08 | 12.71 | -1.76% | 2.14% | 60088 | 7735万 | 35.95 | 40.18 | 690.23 | 97 | 恒实科技 | 2023-11-29 三 | 13.17 | 13.17 | 13.04 | 13.28 | 12.97 | -0.99% | 2.03% | 57079 | 7483万 | 36.6 | 40.91 | 702.63 | 98 | 恒实科技 | 2023-11-28 二 | 13.14 | 13.14 | 13.17 | 13.33 | 13.00 | 0.23% | 2.01% | 56278 | 7426万 | 36.96 | 41.31 | 709.63 | 99 | 恒实科技 | 2023-11-27 一 | 13.15 | 13.20 | 13.14 | 13.47 | 13.11 | -0.45% | 2.15% | 60451 | 8022万 | 36.88 | 41.22 | 708.02 | 100 | 恒实科技 | 2023-11-24 五 | 13.64 | 13.49 | 13.20 | 13.64 | 13.11 | -2.15% | 3.67% | 102982 | 13657万 | 37.05 | 41.41 | 711.25 | 101 | 恒实科技 | 2023-11-23 四 | 13.40 | 14.13 | 13.49 | 13.64 | 13.22 | -4.53% | 8.10% | 227200 | 30522万 | 37.86 | 42.32 | 726.87 | 102 | 恒实科技 | 2023-11-22 三 | 13.66 | 13.65 | 14.13 | 14.34 | 13.58 | 3.52% | 9.36% | 262778 | 37019万 | 39.66 | 44.32 | 761.36 | 103 | 恒实科技 | 2023-11-21 二 | 13.61 | 13.53 | 13.65 | 14.38 | 13.59 | 0.89% | 6.75% | 189324 | 26535万 | 38.31 | 42.82 | 735.5 | 104 | 恒实科技 | 2023-11-20 一 | 13.71 | 13.61 | 13.53 | 13.75 | 13.50 | -0.59% | 1.61% | 45189 | 6137万 | 37.97 | 42.44 | 729.03 | 105 | 恒实科技 | 2023-11-17 五 | 13.56 | 13.62 | 13.61 | 13.66 | 13.47 | -0.07% | 1.70% | 47809 | 6474万 | 38.2 | 42.69 | 733.34 | 106 | 恒实科技 | 2023-11-16 四 | 13.63 | 13.54 | 13.62 | 13.82 | 13.56 | 0.59% | 2.45% | 68754 | 9423万 | 38.22 | 42.72 | 733.88 | 107 | 恒实科技 | 2023-11-15 三 | 13.63 | 13.61 | 13.54 | 13.77 | 13.54 | -0.51% | 2.21% | 62069 | 8469万 | 38 | 42.47 | 729.57 | 108 | 恒实科技 | 2023-11-14 二 | 13.45 | 13.52 | 13.61 | 13.63 | 13.34 | 0.67% | 2.10% | 58910 | 7978万 | 38.2 | 42.69 | 733.34 | 109 | 恒实科技 | 2023-11-13 一 | 13.01 | 13.12 | 13.52 | 13.55 | 13.01 | 3.05% | 2.94% | 82423 | 10991万 | 37.94 | 42.41 | 728.49 | 110 | 恒实科技 | 2023-11-10 五 | 13.13 | 13.13 | 13.12 | 13.18 | 12.97 | -0.08% | 1.51% | 42433 | 5543万 | 36.82 | 41.16 | 706.94 | 111 | 恒实科技 | 2023-11-09 四 | 13.26 | 13.20 | 13.13 | 13.28 | 13.09 | -0.53% | 1.63% | 45675 | 6013万 | 36.85 | 41.19 | 707.48 | 112 | 恒实科技 | 2023-11-08 三 | 13.18 | 13.20 | 13.20 | 13.26 | 13.09 | 0.00% | 2.02% | 56557 | 7453万 | 37.05 | 41.41 | 711.25 | 113 | 恒实科技 | 2023-11-07 二 | 13.00 | 13.03 | 13.20 | 13.20 | 12.90 | 1.30% | 2.15% | 60376 | 7911万 | 37.05 | 41.41 | 711.25 | 114 | 恒实科技 | 2023-11-06 一 | 12.92 | 12.84 | 13.03 | 13.07 | 12.89 | 1.48% | 1.96% | 55092 | 7140万 | 36.57 | 40.87 | 702.09 | 115 | 恒实科技 | 2023-11-03 五 | 12.71 | 12.69 | 12.84 | 12.89 | 12.64 | 1.18% | 1.82% | 51019 | 6535万 | 36.03 | 40.28 | 691.85 | 116 | 恒实科技 | 2023-11-02 四 | 12.57 | 12.63 | 12.69 | 12.98 | 12.56 | 0.48% | 2.39% | 66953 | 8571万 | 35.61 | 39.81 | 683.77 | 117 | 恒实科技 | 2023-11-01 三 | 12.81 | 12.73 | 12.63 | 12.88 | 12.61 | -0.79% | 1.53% | 42930 | 5463万 | 35.45 | 39.62 | 680.54 | 118 | 恒实科技 | 2023-10-31 二 | 12.69 | 12.76 | 12.73 | 12.97 | 12.61 | -0.24% | 2.23% | 62460 | 7983万 | 35.73 | 39.93 | 685.92 | 119 | 恒实科技 | 2023-10-30 一 | 12.19 | 12.25 | 12.76 | 12.80 | 12.17 | 4.16% | 2.42% | 67783 | 8524万 | 35.81 | 40.03 | 687.54 | 120 | 恒实科技 | 2023-10-27 五 | 12.16 | 12.20 | 12.25 | 12.34 | 11.96 | 0.41% | 1.93% | 54035 | 6567万 | 34.38 | 38.43 | 660.06 | 121 | 恒实科技 | 2023-10-26 四 | 12.16 | 12.32 | 12.20 | 12.30 | 11.96 | -0.97% | 1.74% | 48816 | 5899万 | 34.24 | 38.27 | 657.37 | 122 | 恒实科技 | 2023-10-25 三 | 11.95 | 11.97 | 12.32 | 12.47 | 11.95 | 2.92% | 1.74% | 48847 | 6001万 | 34.58 | 38.65 | 152.93 | 123 | 恒实科技 | 2023-10-24 二 | 11.80 | 11.80 | 11.97 | 12.13 | 11.68 | 1.44% | 1.37% | 38364 | 4581万 | 33.59 | 37.55 | 148.59 | 124 | 恒实科技 | 2023-10-23 一 | 12.15 | 12.21 | 11.80 | 12.25 | 11.70 | -3.36% | 1.64% | 46053 | 5501万 | 33.12 | 37.02 | 146.48 | 125 | 恒实科技 | 2023-10-20 五 | 12.58 | 12.65 | 12.21 | 12.71 | 12.18 | -3.48% | 1.97% | 55379 | 6852万 | 34.27 | 38.3 | 151.56 | 126 | 恒实科技 | 2023-10-19 四 | 12.63 | 12.64 | 12.65 | 12.94 | 12.60 | 0.08% | 1.49% | 41829 | 5343万 | 35.5 | 39.68 | 157.03 | 127 | 恒实科技 | 2023-10-18 三 | 12.79 | 12.78 | 12.64 | 12.84 | 12.47 | -1.10% | 1.23% | 34575 | 4367万 | 35.47 | 39.65 | 156.9 | 128 | 恒实科技 | 2023-10-17 二 | 12.61 | 12.65 | 12.78 | 12.81 | 12.52 | 1.03% | 1.28% | 35999 | 4571万 | 35.87 | 40.09 | 158.64 | 129 | 恒实科技 | 2023-10-16 一 | 12.90 | 12.95 | 12.65 | 12.94 | 12.57 | -2.32% | 1.91% | 53479 | 6801万 | 35.5 | 39.68 | 157.03 | 130 | 恒实科技 | 2023-10-13 五 | 12.82 | 12.84 | 12.95 | 13.28 | 12.70 | 0.86% | 2.95% | 82705 | 10756万 | 36.34 | 40.62 | 160.75 | 131 | 恒实科技 | 2023-10-12 四 | 12.96 | 12.82 | 12.84 | 13.04 | 12.75 | 0.16% | 1.56% | 43807 | 5635万 | 36.03 | 40.28 | 159.39 | 132 | 恒实科技 | 2023-10-11 三 | 12.97 | 12.89 | 12.82 | 13.03 | 12.77 | -0.54% | 1.90% | 53405 | 6885万 | 35.98 | 40.22 | 159.14 | 133 | 恒实科技 | 2023-10-10 二 | 12.88 | 12.88 | 12.89 | 13.04 | 12.71 | 0.08% | 2.36% | 66227 | 8542万 | 36.18 | 40.43 | 160.01 | 134 | 恒实科技 | 2023-10-09 一 | 12.54 | 12.48 | 12.88 | 12.91 | 12.51 | 3.21% | 3.01% | 84379 | 10807万 | 36.15 | 40.4 | 159.88 | 135 | 恒实科技 | 2023-09-28 四 | 12.22 | 12.16 | 12.48 | 12.51 | 12.18 | 2.63% | 1.72% | 48393 | 6006万 | 35.02 | 39.15 | 154.92 | 136 | 恒实科技 | 2023-09-27 三 | 12.15 | 12.16 | 12.16 | 12.26 | 12.04 | 0.00% | 1.09% | 30479 | 3708万 | 34.13 | 38.14 | 150.94 | 137 | 恒实科技 | 2023-09-26 二 | 12.10 | 12.05 | 12.16 | 12.28 | 12.06 | 0.91% | 1.38% | 38814 | 4731万 | 34.13 | 38.14 | 150.94 | 138 | 恒实科技 | 2023-09-25 一 | 12.13 | 12.06 | 12.05 | 12.24 | 11.94 | -0.08% | 1.11% | 31170 | 3761万 | 33.82 | 37.8 | 149.58 | 139 | 恒实科技 | 2023-09-22 五 | 11.71 | 11.75 | 12.06 | 12.06 | 11.62 | 2.64% | 1.43% | 40063 | 4766万 | 33.85 | 37.83 | 149.7 | 140 | 恒实科技 | 2023-09-21 四 | 11.63 | 11.64 | 11.75 | 11.83 | 11.51 | 0.95% | 1.49% | 41821 | 4882万 | 32.98 | 36.86 | 145.85 | 141 | 恒实科技 | 2023-09-20 三 | 11.94 | 11.96 | 11.64 | 12.09 | 11.61 | -2.68% | 1.72% | 48307 | 5700万 | 32.67 | 36.51 | 144.49 | 142 | 恒实科技 | 2023-09-19 二 | 12.25 | 12.25 | 11.96 | 12.28 | 11.95 | -2.37% | 1.22% | 34253 | 4127万 | 33.57 | 37.52 | 148.46 | 143 | 恒实科技 | 2023-09-18 一 | 12.18 | 12.19 | 12.25 | 12.36 | 12.12 | 0.49% | 0.99% | 27791 | 3403万 | 34.38 | 38.43 | 152.06 | 144 | 恒实科技 | 2023-09-15 五 | 12.33 | 12.32 | 12.19 | 12.42 | 12.16 | -1.06% | 1.03% | 28927 | 3548万 | 34.21 | 38.24 | 151.32 | 145 | 恒实科技 | 2023-09-14 四 | 12.44 | 12.41 | 12.32 | 12.50 | 12.23 | -0.73% | 1.01% | 28352 | 3503万 | 34.58 | 38.65 | 152.93 | 146 | 恒实科技 | 2023-09-13 三 | 12.77 | 12.79 | 12.41 | 12.85 | 12.28 | -2.97% | 1.67% | 46959 | 5850万 | 34.83 | 38.93 | 154.05 | 147 | 恒实科技 | 2023-09-12 二 | 12.97 | 12.92 | 12.79 | 12.97 | 12.78 | -1.01% | 1.25% | 35062 | 4500万 | 35.89 | 40.12 | 158.76 | 148 | 恒实科技 | 2023-09-11 一 | 13.04 | 13.03 | 12.92 | 13.11 | 12.78 | -0.84% | 1.43% | 40271 | 5190万 | 36.26 | 40.53 | 160.38 | 149 | 恒实科技 | 2023-09-08 五 | 12.67 | 12.74 | 13.03 | 13.03 | 12.59 | 2.28% | 1.42% | 39810 | 5125万 | 36.57 | 40.87 | 161.74 | 150 | 恒实科技 | 2023-09-07 四 | 12.94 | 12.95 | 12.74 | 13.04 | 12.70 | -1.62% | 1.21% | 33893 | 4360万 | 35.75 | 39.96 | 158.14 | 151 | 恒实科技 | 2023-09-06 三 | 12.83 | 12.85 | 12.95 | 13.05 | 12.60 | 0.78% | 2.16% | 60651 | 7821万 | 36.34 | 40.62 | 160.75 | 152 | 恒实科技 | 2023-09-05 二 | 12.60 | 12.66 | 12.85 | 12.92 | 12.56 | 1.50% | 1.73% | 48605 | 6197万 | 36.06 | 40.31 | 159.51 | 153 | 恒实科技 | 2023-09-04 一 | 12.53 | 12.51 | 12.66 | 12.66 | 12.44 | 1.20% | 1.12% | 31322 | 3934万 | 35.53 | 39.71 | 157.15 | 154 | 恒实科技 | 2023-09-01 五 | 12.71 | 12.75 | 12.51 | 12.76 | 12.38 | -1.88% | 1.50% | 42168 | 5278万 | 35.11 | 39.24 | 155.29 | 155 | 恒实科技 | 2023-08-31 四 | 12.81 | 12.85 | 12.75 | 12.85 | 12.67 | -0.78% | 1.49% | 41955 | 5350万 | 35.78 | 40 | 158.27 | 156 | 恒实科技 | 2023-08-30 三 | 12.61 | 12.70 | 12.85 | 12.95 | 12.58 | 1.18% | 1.99% | 55836 | 7152万 | 36.06 | 40.31 | 159.51 | 157 | 恒实科技 | 2023-08-29 二 | 12.17 | 12.46 | 12.70 | 12.78 | 12.09 | 1.93% | 2.30% | 64645 | 8143万 | 35.64 | 39.84 | 157.65 | 158 | 恒实科技 | 2023-08-28 一 | 13.00 | 12.31 | 12.46 | 13.13 | 12.38 | 1.22% | 2.85% | 77143 | 9827万 | 33.67 | 39.09 | 71.53 | 159 | 恒实科技 | 2023-08-25 五 | 12.96 | 13.02 | 12.31 | 12.96 | 12.22 | -5.45% | 2.88% | 77750 | 9751万 | 33.26 | 38.62 | 70.67 | 160 | 恒实科技 | 2023-08-23 三 | 13.30 | 13.40 | 13.16 | 13.45 | 13.15 | -1.79% | 1.50% | 40503 | 5378万 | 35.56 | 41.28 | 75.55 | 161 | 恒实科技 | 2023-08-22 二 | 13.00 | 13.00 | 13.40 | 13.40 | 12.96 | 3.08% | 1.96% | 52887 | 6963万 | 36.21 | 42.03 | 76.93 |
|
行情刷新 | 流通股东
|