| 股票名称 | 代码 300520 | 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 | 科大国创 | 2024-04-26 五 | 16.57 | 16.57 | 19.88 | 19.88 | 16.30 | 19.98% | 12.87% | 299885 | 56025万 | 46.33 | 57.88 | -15.36 | 2 | 科大国创 | 2024-04-25 四 | 15.65 | 15.68 | 16.57 | 17.32 | 15.45 | 5.68% | 7.02% | 163523 | 27058万 | 38.62 | 48.25 | -12.8 | 3 | 科大国创 | 2024-04-24 三 | 14.89 | 14.96 | 15.68 | 15.69 | 14.89 | 4.81% | 3.42% | 79600 | 12307万 | 36.55 | 45.66 | -12.12 | 4 | 科大国创 | 2024-04-23 二 | 14.77 | 14.80 | 14.96 | 15.27 | 14.75 | 1.08% | 2.37% | 55122 | 8288万 | 34.87 | 43.56 | -11.56 | 5 | 科大国创 | 2024-04-22 一 | 14.65 | 15.08 | 14.80 | 15.16 | 14.40 | -1.86% | 1.90% | 44273 | 6539万 | 34.49 | 43.09 | -89.87 | 6 | 科大国创 | 2024-04-19 五 | 14.87 | 15.02 | 15.08 | 15.66 | 14.60 | 0.40% | 3.07% | 71495 | 10796万 | 35.15 | 43.91 | -91.57 | 7 | 科大国创 | 2024-04-18 四 | 15.14 | 15.09 | 15.02 | 15.37 | 14.62 | -0.46% | 2.36% | 54913 | 8260万 | 35.01 | 43.73 | -91.21 | 8 | 科大国创 | 2024-04-17 三 | 14.41 | 14.07 | 15.09 | 15.14 | 14.41 | 7.25% | 2.72% | 63439 | 9430万 | 35.17 | 43.94 | -91.64 | 9 | 科大国创 | 2024-04-16 二 | 15.18 | 15.39 | 14.07 | 15.23 | 14.07 | -8.58% | 3.37% | 78608 | 11334万 | 32.79 | 40.97 | -85.44 | 10 | 科大国创 | 2024-04-15 一 | 16.25 | 16.15 | 15.39 | 16.35 | 14.96 | -4.71% | 3.64% | 84893 | 13093万 | 35.87 | 44.81 | -93.46 | 11 | 科大国创 | 2024-04-12 五 | 16.27 | 16.15 | 16.15 | 16.63 | 16.11 | 0.00% | 2.45% | 56997 | 9333万 | 37.64 | 47.02 | -98.07 | 12 | 科大国创 | 2024-04-11 四 | 16.01 | 16.11 | 16.15 | 16.48 | 15.94 | 0.25% | 2.01% | 46813 | 7618万 | 37.64 | 47.02 | -98.07 | 13 | 科大国创 | 2024-04-10 三 | 16.50 | 16.83 | 16.11 | 16.92 | 16.00 | -4.28% | 2.61% | 60909 | 9893万 | 37.55 | 46.91 | -97.83 | 14 | 科大国创 | 2024-04-09 二 | 16.30 | 16.32 | 16.83 | 17.26 | 16.30 | 3.13% | 2.90% | 67599 | 11342万 | 39.23 | 49 | -102.2 | 15 | 科大国创 | 2024-04-08 一 | 16.96 | 16.96 | 16.32 | 17.00 | 16.18 | -3.77% | 3.26% | 75869 | 12512万 | 38.04 | 47.52 | -99.1 | 16 | 科大国创 | 2024-04-03 三 | 17.84 | 18.01 | 16.96 | 17.98 | 16.96 | -5.83% | 4.73% | 110347 | 18967万 | 39.53 | 49.38 | -102.99 | 17 | 科大国创 | 2024-04-02 二 | 19.00 | 18.98 | 18.01 | 19.20 | 17.93 | -5.11% | 5.66% | 131957 | 24134万 | 41.98 | 52.44 | -109.37 | 18 | 科大国创 | 2024-04-01 一 | 18.60 | 17.97 | 18.98 | 19.88 | 18.58 | 5.62% | 8.19% | 190944 | 36422万 | 44.24 | 55.26 | -115.26 | 19 | 科大国创 | 2024-03-29 五 | 18.01 | 18.27 | 17.97 | 18.26 | 17.60 | -1.64% | 4.72% | 109961 | 19655万 | 41.88 | 52.32 | -109.12 | 20 | 科大国创 | 2024-03-28 四 | 17.14 | 17.60 | 18.27 | 18.80 | 17.00 | 3.81% | 6.84% | 159413 | 28736万 | 42.58 | 53.2 | -110.95 | 21 | 科大国创 | 2024-03-27 三 | 18.42 | 18.53 | 17.60 | 19.18 | 17.56 | -5.02% | 7.82% | 182330 | 33674万 | 41.02 | 51.25 | -106.88 | 22 | 科大国创 | 2024-03-26 二 | 19.41 | 19.83 | 18.53 | 19.62 | 18.39 | -6.56% | 10.37% | 241662 | 45731万 | 43.19 | 53.95 | -112.52 | 23 | 科大国创 | 2024-03-25 一 | 18.36 | 18.00 | 19.83 | 21.58 | 18.36 | 10.17% | 15.69% | 365606 | 72694万 | 46.22 | 57.74 | -120.42 | 24 | 科大国创 | 2024-03-22 五 | 17.99 | 18.06 | 18.00 | 18.17 | 17.38 | -0.33% | 4.89% | 113927 | 20263万 | 41.95 | 52.41 | -109.31 | 25 | 科大国创 | 2024-03-21 四 | 18.05 | 17.92 | 18.06 | 18.25 | 17.79 | 0.78% | 4.24% | 98871 | 17811万 | 42.09 | 52.58 | -109.67 | 26 | 科大国创 | 2024-03-20 三 | 17.59 | 18.05 | 17.92 | 18.16 | 17.56 | -0.72% | 6.00% | 139800 | 24947万 | 41.77 | 52.18 | -108.82 | 27 | 科大国创 | 2024-03-19 二 | 17.49 | 17.38 | 18.05 | 18.31 | 17.29 | 3.86% | 8.05% | 187737 | 33546万 | 42.07 | 52.56 | -109.61 | 28 | 科大国创 | 2024-03-18 一 | 17.21 | 17.11 | 17.38 | 17.41 | 17.00 | 1.58% | 3.42% | 79605 | 13714万 | 40.51 | 50.6 | -105.54 | 29 | 科大国创 | 2024-03-15 五 | 16.82 | 16.82 | 17.11 | 17.12 | 16.51 | 1.72% | 2.90% | 67663 | 11407万 | 39.88 | 49.82 | -103.9 | 30 | 科大国创 | 2024-03-14 四 | 16.98 | 17.13 | 16.82 | 17.11 | 16.42 | -1.81% | 3.66% | 85333 | 14328万 | 39.2 | 48.97 | -102.14 | 31 | 科大国创 | 2024-03-08 五 | 16.60 | 16.70 | 17.02 | 17.07 | 16.45 | 1.92% | 4.23% | 98624 | 16523万 | 39.67 | 49.56 | -103.36 | 32 | 科大国创 | 2024-03-07 四 | 17.30 | 17.68 | 16.70 | 17.53 | 16.61 | -5.54% | 6.66% | 155151 | 26525万 | 38.92 | 48.62 | -101.41 | 33 | 科大国创 | 2024-03-06 三 | 17.25 | 17.09 | 17.68 | 17.84 | 16.75 | 3.45% | 8.17% | 190492 | 33079万 | 41.21 | 51.48 | -107.36 | 34 | 科大国创 | 2024-03-05 二 | 16.45 | 16.70 | 17.09 | 17.98 | 16.14 | 2.34% | 7.86% | 183159 | 31382万 | 39.83 | 49.76 | -103.78 | 35 | 科大国创 | 2024-03-04 一 | 16.90 | 16.74 | 16.70 | 17.09 | 16.06 | -0.24% | 5.27% | 122799 | 20293万 | 38.92 | 48.62 | -101.41 | 36 | 科大国创 | 2024-03-01 五 | 15.84 | 15.84 | 16.74 | 16.76 | 15.84 | 5.68% | 5.44% | 126768 | 20807万 | 39.02 | 48.74 | -101.65 | 37 | 科大国创 | 2024-02-29 四 | 14.70 | 14.75 | 15.84 | 15.94 | 14.67 | 7.39% | 5.10% | 118804 | 18497万 | 36.92 | 46.12 | -96.19 | 38 | 科大国创 | 2024-02-28 三 | 16.58 | 16.58 | 14.75 | 16.93 | 14.75 | -11.04% | 7.39% | 172159 | 27514万 | 34.38 | 42.95 | -89.57 | 39 | 科大国创 | 2024-02-27 二 | 15.88 | 16.09 | 16.58 | 16.58 | 15.71 | 3.05% | 5.03% | 117247 | 18949万 | 38.64 | 48.28 | -100.68 | 40 | 科大国创 | 2024-02-26 一 | 15.76 | 15.76 | 16.09 | 16.49 | 15.56 | 2.09% | 6.17% | 143739 | 23098万 | 37.5 | 46.85 | -97.71 | 41 | 科大国创 | 2024-02-23 五 | 14.89 | 14.85 | 15.76 | 15.79 | 14.72 | 6.13% | 5.26% | 122683 | 18872万 | 36.73 | 45.89 | -95.7 | 42 | 科大国创 | 2024-02-22 四 | 14.15 | 14.14 | 14.85 | 14.96 | 14.15 | 5.02% | 4.39% | 102431 | 15047万 | 34.61 | 43.24 | -90.18 | 43 | 科大国创 | 2024-02-21 三 | 13.95 | 14.15 | 14.14 | 14.68 | 13.80 | -0.07% | 3.86% | 90027 | 12919万 | 32.96 | 41.17 | -85.87 | 44 | 科大国创 | 2024-02-20 二 | 14.05 | 14.06 | 14.15 | 14.21 | 13.56 | 0.64% | 3.75% | 87319 | 12184万 | 32.98 | 41.2 | -85.93 | 45 | 科大国创 | 2024-02-19 一 | 13.40 | 12.98 | 14.06 | 14.19 | 13.40 | 8.32% | 5.15% | 120076 | 16557万 | 32.77 | 40.94 | -85.38 | 46 | 科大国创 | 2024-02-08 四 | 11.59 | 11.60 | 12.98 | 13.06 | 11.57 | 11.90% | 4.74% | 110444 | 13595万 | 30.25 | 37.79 | -78.82 | 47 | 科大国创 | 2024-02-07 三 | 11.81 | 11.67 | 11.60 | 12.42 | 11.56 | -0.60% | 4.42% | 102969 | 12313万 | 27.04 | 33.78 | -70.44 | 48 | 科大国创 | 2024-02-06 二 | 11.00 | 11.26 | 11.67 | 12.06 | 10.31 | 3.64% | 5.34% | 124494 | 13864万 | 27.2 | 33.98 | -70.87 | 49 | 科大国创 | 2024-02-05 一 | 13.12 | 13.18 | 11.26 | 13.38 | 10.98 | -14.57% | 5.68% | 132414 | 15480万 | 26.24 | 32.79 | -68.38 | 50 | 科大国创 | 2024-02-02 五 | 14.06 | 14.08 | 13.18 | 14.49 | 12.65 | -6.39% | 3.95% | 92111 | 12447万 | 30.72 | 38.38 | -80.04 | 51 | 科大国创 | 2024-02-01 四 | 14.21 | 14.22 | 14.08 | 14.50 | 13.75 | -0.98% | 3.78% | 88082 | 12416万 | 32.82 | 41 | -85.5 | 52 | 科大国创 | 2024-01-31 三 | 14.80 | 16.90 | 14.22 | 14.99 | 13.99 | -15.86% | 7.33% | 170841 | 24689万 | 33.14 | 41.4 | -86.35 | 53 | 科大国创 | 2024-01-30 二 | 17.07 | 17.26 | 16.90 | 17.52 | 16.85 | -2.09% | 1.45% | 33824 | 5801万 | 39.39 | 49.21 | -102.63 | 54 | 科大国创 | 2024-01-29 一 | 18.01 | 17.97 | 17.26 | 18.18 | 17.22 | -3.95% | 1.73% | 40401 | 7094万 | 40.23 | 50.26 | -104.81 | 55 | 科大国创 | 2024-01-26 五 | 18.08 | 18.20 | 17.97 | 18.37 | 17.93 | -1.26% | 1.66% | 38652 | 7013万 | 41.89 | 52.32 | -109.12 | 56 | 科大国创 | 2024-01-25 四 | 17.66 | 17.66 | 18.20 | 18.35 | 17.48 | 3.06% | 2.10% | 48848 | 8787万 | 42.42 | 52.99 | -110.52 | 57 | 科大国创 | 2024-01-24 三 | 17.35 | 17.25 | 17.66 | 17.74 | 16.83 | 2.38% | 2.18% | 50833 | 8809万 | 41.16 | 51.42 | -107.24 | 58 | 科大国创 | 2024-01-23 二 | 16.98 | 17.09 | 17.25 | 17.35 | 16.83 | 0.94% | 2.24% | 52231 | 8953万 | 40.21 | 50.23 | -104.75 | 59 | 科大国创 | 2024-01-22 一 | 18.36 | 18.43 | 17.09 | 18.63 | 16.91 | -7.27% | 2.53% | 58916 | 10434万 | 39.83 | 49.76 | -103.78 | 60 | 科大国创 | 2024-01-19 五 | 18.90 | 19.00 | 18.43 | 19.06 | 18.43 | -3.00% | 1.56% | 36308 | 6772万 | 42.96 | 53.66 | -111.92 | 61 | 科大国创 | 2024-01-18 四 | 18.77 | 18.96 | 19.00 | 19.10 | 18.27 | 0.21% | 2.43% | 56744 | 10556万 | 44.29 | 55.32 | -115.38 | 62 | 科大国创 | 2024-01-17 三 | 19.54 | 19.65 | 18.96 | 19.65 | 18.94 | -3.51% | 1.69% | 39415 | 7602万 | 44.19 | 55.21 | -115.14 | 63 | 科大国创 | 2024-01-16 二 | 19.65 | 19.73 | 19.65 | 19.80 | 19.24 | -0.41% | 1.61% | 37440 | 7295万 | 45.8 | 57.21 | -119.33 | 64 | 科大国创 | 2024-01-15 一 | 19.88 | 19.88 | 19.73 | 19.93 | 19.51 | -0.75% | 1.10% | 25568 | 5040万 | 45.99 | 57.45 | -119.81 | 65 | 科大国创 | 2024-01-12 五 | 20.41 | 20.40 | 19.88 | 20.48 | 19.86 | -2.55% | 1.64% | 38322 | 7700万 | 46.34 | 57.88 | -120.72 | 66 | 科大国创 | 2024-01-11 四 | 20.05 | 19.81 | 20.40 | 20.53 | 19.68 | 2.98% | 1.98% | 46040 | 9340万 | 47.55 | 59.4 | -123.88 | 67 | 科大国创 | 2024-01-10 三 | 20.09 | 20.10 | 19.81 | 20.19 | 19.59 | -1.44% | 1.62% | 37832 | 7512万 | 46.17 | 57.68 | -120.3 | 68 | 科大国创 | 2024-01-09 二 | 20.70 | 20.55 | 20.10 | 20.96 | 20.02 | -2.19% | 2.51% | 58606 | 11934万 | 46.85 | 58.52 | -122.06 | 69 | 科大国创 | 2024-01-08 一 | 20.88 | 20.56 | 20.55 | 21.38 | 20.55 | -0.05% | 2.52% | 58807 | 12320万 | 47.9 | 59.83 | -124.79 | 70 | 科大国创 | 2024-01-05 五 | 21.39 | 21.14 | 20.56 | 21.39 | 20.49 | -2.74% | 1.72% | 39990 | 8353万 | 47.92 | 59.86 | -124.85 | 71 | 科大国创 | 2024-01-04 四 | 21.13 | 21.22 | 21.14 | 21.44 | 20.91 | -0.38% | 1.38% | 32194 | 6818万 | 49.27 | 61.55 | -128.37 | 72 | 科大国创 | 2024-01-03 三 | 21.33 | 21.32 | 21.22 | 21.49 | 20.83 | -0.47% | 1.83% | 42632 | 9007万 | 49.46 | 61.79 | -128.86 | 73 | 科大国创 | 2024-01-02 二 | 21.69 | 21.74 | 21.32 | 21.78 | 21.30 | -1.93% | 1.96% | 45794 | 9847万 | 49.69 | 62.08 | -129.47 | 74 | 科大国创 | 2023-12-29 五 | 21.16 | 21.14 | 21.74 | 21.78 | 21.02 | 2.84% | 2.51% | 58548 | 12593万 | 50.67 | 63.3 | -132.02 | 75 | 科大国创 | 2023-12-28 四 | 20.70 | 20.70 | 21.14 | 21.19 | 20.30 | 2.13% | 2.11% | 49134 | 10287万 | 49.27 | 61.55 | -128.37 | 76 | 科大国创 | 2023-12-27 三 | 20.42 | 20.41 | 20.70 | 20.75 | 20.36 | 1.42% | 1.38% | 32271 | 6651万 | 48.25 | 60.27 | -125.7 | 77 | 科大国创 | 2023-12-26 二 | 20.98 | 20.95 | 20.41 | 21.05 | 20.25 | -2.58% | 1.65% | 38495 | 7883万 | 47.57 | 59.43 | -123.94 | 78 | 科大国创 | 2023-12-25 一 | 20.70 | 20.80 | 20.95 | 21.16 | 20.63 | 0.72% | 1.47% | 34321 | 7168万 | 48.83 | 61 | -127.22 | 79 | 科大国创 | 2023-12-22 五 | 21.54 | 21.63 | 20.80 | 21.68 | 20.66 | -3.84% | 3.47% | 80825 | 17081万 | 48.48 | 60.56 | -126.31 | 80 | 科大国创 | 2023-12-21 四 | 21.52 | 21.58 | 21.63 | 21.74 | 20.97 | 0.23% | 3.05% | 71049 | 15183万 | 50.42 | 62.98 | -131.35 | 81 | 科大国创 | 2023-12-20 三 | 22.55 | 22.54 | 21.58 | 22.66 | 21.55 | -4.26% | 2.99% | 69642 | 15303万 | 50.3 | 62.83 | -131.05 | 82 | 科大国创 | 2023-12-19 二 | 21.95 | 21.94 | 22.54 | 22.66 | 21.71 | 2.73% | 2.89% | 67314 | 15041万 | 52.47 | 65.56 | -136.74 | 83 | 科大国创 | 2023-12-18 一 | 22.30 | 22.43 | 21.94 | 22.68 | 21.83 | -2.18% | 2.56% | 59567 | 13197万 | 51.08 | 63.82 | -133.1 | 84 | 科大国创 | 2023-12-15 五 | 22.52 | 22.47 | 22.43 | 22.76 | 22.07 | -0.18% | 2.97% | 69088 | 15499万 | 52.22 | 65.24 | -136.07 | 85 | 科大国创 | 2023-12-14 四 | 23.40 | 23.06 | 22.47 | 23.40 | 22.42 | -2.56% | 5.12% | 119179 | 27224万 | 52.31 | 65.36 | -136.31 | 86 | 科大国创 | 2023-12-13 三 | 23.90 | 24.16 | 23.06 | 23.91 | 23.05 | -4.55% | 6.47% | 150563 | 35308万 | 53.68 | 67.08 | -139.89 | 87 | 科大国创 | 2023-12-12 二 | 23.41 | 23.42 | 24.16 | 24.24 | 23.20 | 3.16% | 8.02% | 186749 | 44610万 | 56.25 | 70.28 | -146.57 | 88 | 科大国创 | 2023-12-11 一 | 23.45 | 23.60 | 23.42 | 23.52 | 22.65 | -0.76% | 5.47% | 127377 | 29356万 | 54.52 | 68.12 | -142.08 | 89 | 科大国创 | 2023-12-08 五 | 23.96 | 23.76 | 23.60 | 23.99 | 23.12 | -0.67% | 6.19% | 144127 | 33881万 | 54.94 | 58.38 | -121.76 | 90 | 科大国创 | 2023-12-07 四 | 23.62 | 23.90 | 23.76 | 24.36 | 23.62 | -0.59% | 8.29% | 192955 | 46193万 | 55.31 | 58.78 | -122.59 | 91 | 科大国创 | 2023-12-06 三 | 22.74 | 22.70 | 23.90 | 24.36 | 22.38 | 5.29% | 11.22% | 261177 | 62126万 | 55.64 | 59.13 | -123.31 | 92 | 科大国创 | 2023-12-05 二 | 23.39 | 23.39 | 22.70 | 23.60 | 22.69 | -2.95% | 4.55% | 106001 | 24309万 | 52.85 | 56.16 | -117.12 | 93 | 科大国创 | 2023-12-04 一 | 23.34 | 23.30 | 23.39 | 23.70 | 23.05 | 0.39% | 6.37% | 148263 | 34693万 | 54.45 | 57.86 | -120.68 | 94 | 科大国创 | 2023-12-01 五 | 22.36 | 22.00 | 23.30 | 23.33 | 22.33 | 5.91% | 7.46% | 173679 | 39934万 | 54.24 | 57.64 | -120.22 | 95 | 科大国创 | 2023-11-30 四 | 22.25 | 22.51 | 22.00 | 22.47 | 21.72 | -2.27% | 2.98% | 69473 | 15293万 | 51.22 | 54.42 | -113.51 | 96 | 科大国创 | 2023-11-29 三 | 22.66 | 22.75 | 22.51 | 23.16 | 22.41 | -1.05% | 3.91% | 91034 | 20686万 | 52.4 | 55.69 | -116.14 | 97 | 科大国创 | 2023-11-28 二 | 22.40 | 22.39 | 22.75 | 23.09 | 22.08 | 1.61% | 4.11% | 95784 | 21705万 | 52.96 | 56.28 | -117.38 | 98 | 科大国创 | 2023-11-24 五 | 22.85 | 22.71 | 21.98 | 22.85 | 21.86 | -3.21% | 2.59% | 60242 | 13319万 | 51.17 | 54.38 | -113.41 | 99 | 科大国创 | 2023-11-23 四 | 22.60 | 22.51 | 22.71 | 22.77 | 22.21 | 0.89% | 2.54% | 59142 | 13334万 | 52.87 | 56.18 | -117.17 | 100 | 科大国创 | 2023-11-22 三 | 22.75 | 22.84 | 22.51 | 23.09 | 22.42 | -1.44% | 2.62% | 61075 | 13890万 | 52.4 | 55.69 | -116.14 | 101 | 科大国创 | 2023-11-21 二 | 23.45 | 23.39 | 22.84 | 23.60 | 22.76 | -2.35% | 3.87% | 90122 | 20799万 | 53.17 | 56.5 | -117.84 | 102 | 科大国创 | 2023-11-20 一 | 23.10 | 23.03 | 23.39 | 23.50 | 23.01 | 1.56% | 3.69% | 85862 | 20030万 | 54.45 | 57.86 | -120.68 | 103 | 科大国创 | 2023-11-17 五 | 23.00 | 23.05 | 23.03 | 23.20 | 22.84 | -0.09% | 2.61% | 60789 | 13984万 | 53.61 | 56.97 | -118.82 | 104 | 科大国创 | 2023-11-16 四 | 23.00 | 23.20 | 23.05 | 23.35 | 22.89 | -0.65% | 2.77% | 64472 | 14940万 | 53.66 | 57.02 | -118.93 | 105 | 科大国创 | 2023-11-15 三 | 23.65 | 23.65 | 23.20 | 23.74 | 23.07 | -1.90% | 4.98% | 116011 | 27024万 | 54.01 | 57.39 | -119.7 | 106 | 科大国创 | 2023-11-14 二 | 23.06 | 22.98 | 23.65 | 23.67 | 22.99 | 2.92% | 6.57% | 152993 | 35898万 | 55.06 | 58.51 | -122.02 | 107 | 科大国创 | 2023-11-13 一 | 22.50 | 22.52 | 22.98 | 23.02 | 22.35 | 2.04% | 3.58% | 83340 | 19048万 | 53.5 | 56.85 | -118.56 | 108 | 科大国创 | 2023-11-10 五 | 22.86 | 22.76 | 22.52 | 23.26 | 22.38 | -1.05% | 3.42% | 79724 | 18050万 | 52.43 | 55.71 | -116.19 | 109 | 科大国创 | 2023-11-09 四 | 23.20 | 23.24 | 22.76 | 23.25 | 22.62 | -2.07% | 4.68% | 108915 | 24908万 | 52.99 | 56.3 | -117.43 | 110 | 科大国创 | 2023-11-08 三 | 22.84 | 22.78 | 23.24 | 23.50 | 22.59 | 2.02% | 7.61% | 177180 | 40847万 | 54.1 | 57.49 | -119.91 | 111 | 科大国创 | 2023-11-07 二 | 22.18 | 22.37 | 22.78 | 22.95 | 22.15 | 1.83% | 5.12% | 119244 | 26916万 | 53.03 | 56.35 | -117.53 | 112 | 科大国创 | 2023-11-06 一 | 21.93 | 21.53 | 22.37 | 22.60 | 21.81 | 3.90% | 5.30% | 123467 | 27496万 | 52.08 | 55.34 | -115.42 | 113 | 科大国创 | 2023-11-03 五 | 20.85 | 20.67 | 21.53 | 21.66 | 20.75 | 4.16% | 3.75% | 87322 | 18636万 | 50.12 | 53.26 | -111.08 | 114 | 科大国创 | 2023-11-02 四 | 21.20 | 21.25 | 20.67 | 21.46 | 20.67 | -2.73% | 3.11% | 72493 | 15220万 | 48.12 | 51.13 | -106.65 | 115 | 科大国创 | 2023-11-01 三 | 21.25 | 21.28 | 21.25 | 21.59 | 21.13 | -0.14% | 3.10% | 72156 | 15415万 | 49.47 | 52.57 | -109.64 | 116 | 科大国创 | 2023-10-31 二 | 21.45 | 21.62 | 21.28 | 21.65 | 21.07 | -1.57% | 3.30% | 76930 | 16431万 | 49.54 | 52.64 | -109.79 | 117 | 科大国创 | 2023-10-30 一 | 21.08 | 21.29 | 21.62 | 21.78 | 21.01 | 1.55% | 4.73% | 110173 | 23572万 | 50.33 | 53.48 | -111.55 | 118 | 科大国创 | 2023-10-27 五 | 21.36 | 21.49 | 21.29 | 21.64 | 20.80 | -0.93% | 3.82% | 88842 | 18791万 | 49.56 | 52.67 | -109.85 | 119 | 科大国创 | 2023-10-26 四 | 20.68 | 20.67 | 21.49 | 21.65 | 20.40 | 3.97% | 5.08% | 118231 | 25077万 | 50.03 | 53.16 | -110.88 | 120 | 科大国创 | 2023-10-25 三 | 20.01 | 19.94 | 20.67 | 21.04 | 19.96 | 3.66% | 3.56% | 82956 | 17090万 | 48.12 | 51.13 | -106.65 | 121 | 科大国创 | 2023-10-24 二 | 19.59 | 19.26 | 19.94 | 20.17 | 19.49 | 3.53% | 2.75% | 63984 | 12684万 | 46.42 | 49.33 | -102.88 | 122 | 科大国创 | 2023-10-23 一 | 19.90 | 20.07 | 19.26 | 20.15 | 19.11 | -4.04% | 2.52% | 58704 | 11431万 | 44.84 | 47.65 | -99.37 | 123 | 科大国创 | 2023-10-20 五 | 20.63 | 20.87 | 20.07 | 21.09 | 19.93 | -3.83% | 3.06% | 71295 | 14517万 | 46.72 | 49.65 | -67.65 | 124 | 科大国创 | 2023-10-19 四 | 20.89 | 20.95 | 20.87 | 21.53 | 20.70 | -0.38% | 3.00% | 69820 | 14794万 | 48.59 | 51.63 | -70.35 | 125 | 科大国创 | 2023-10-18 三 | 21.15 | 21.35 | 20.95 | 21.20 | 20.51 | -1.87% | 2.74% | 63872 | 13296万 | 48.77 | 51.83 | -70.62 | 126 | 科大国创 | 2023-10-17 二 | 21.33 | 21.33 | 21.35 | 21.49 | 20.80 | 0.09% | 3.40% | 79053 | 16730万 | 49.7 | 52.82 | -71.97 | 127 | 科大国创 | 2023-10-16 一 | 21.39 | 21.31 | 21.33 | 21.68 | 21.15 | 0.09% | 4.38% | 102078 | 21845万 | 49.66 | 52.77 | -71.9 | 128 | 科大国创 | 2023-10-13 五 | 21.69 | 21.71 | 21.31 | 21.70 | 21.27 | -1.84% | 4.52% | 105314 | 22566万 | 49.61 | 52.72 | -71.83 | 129 | 科大国创 | 2023-10-12 四 | 21.75 | 22.22 | 21.71 | 22.20 | 21.60 | -2.30% | 9.24% | 215072 | 47021万 | 50.54 | 53.71 | -73.18 | 130 | 科大国创 | 2023-10-11 三 | 23.52 | 21.05 | 22.22 | 24.00 | 21.92 | 5.56% | 13.25% | 308551 | 70443万 | 51.73 | 54.97 | -74.9 | 131 | 科大国创 | 2023-10-10 二 | 20.76 | 20.74 | 21.05 | 21.20 | 20.69 | 1.49% | 3.02% | 70206 | 14727万 | 49.01 | 52.07 | -70.96 | 132 | 科大国创 | 2023-10-09 一 | 20.32 | 20.36 | 20.74 | 20.94 | 20.25 | 1.87% | 2.79% | 64868 | 13405万 | 48.28 | 51.31 | -69.91 | 133 | 科大国创 | 2023-09-28 四 | 20.05 | 19.98 | 20.36 | 20.44 | 20.01 | 1.90% | 1.96% | 45578 | 9255万 | 47.4 | 50.37 | -68.63 | 134 | 科大国创 | 2023-09-27 三 | 20.05 | 20.27 | 19.98 | 20.32 | 19.97 | -1.43% | 1.92% | 44632 | 8977万 | 46.51 | 49.43 | -67.35 | 135 | 科大国创 | 2023-09-26 二 | 20.13 | 20.14 | 20.27 | 20.53 | 19.99 | 0.65% | 2.21% | 51342 | 10421万 | 47.19 | 50.15 | -68.33 | 136 | 科大国创 | 2023-09-25 一 | 20.17 | 20.25 | 20.14 | 20.37 | 20.02 | -0.54% | 2.53% | 58871 | 11883万 | 46.89 | 49.82 | -67.89 | 137 | 科大国创 | 2023-09-22 五 | 18.95 | 19.05 | 20.25 | 20.26 | 18.88 | 6.30% | 3.47% | 80824 | 16012万 | 47.14 | 50.1 | -68.26 | 138 | 科大国创 | 2023-09-21 四 | 18.90 | 18.83 | 19.05 | 19.36 | 18.76 | 1.17% | 2.03% | 47356 | 9044万 | 44.35 | 47.13 | -64.21 | 139 | 科大国创 | 2023-09-20 三 | 18.99 | 19.03 | 18.83 | 19.22 | 18.81 | -1.05% | 1.61% | 37438 | 7098万 | 43.84 | 46.58 | -63.47 | 140 | 科大国创 | 2023-09-19 二 | 19.55 | 19.55 | 19.03 | 19.55 | 18.92 | -2.66% | 1.86% | 43414 | 8308万 | 44.3 | 47.08 | -64.15 | 141 | 科大国创 | 2023-09-18 一 | 19.79 | 19.78 | 19.55 | 19.96 | 19.50 | -1.16% | 2.15% | 49949 | 9848万 | 45.51 | 48.36 | -65.9 | 142 | 科大国创 | 2023-09-15 五 | 20.25 | 20.17 | 19.78 | 20.31 | 19.73 | -1.93% | 1.99% | 46268 | 9214万 | 46.05 | 48.93 | -66.67 | 143 | 科大国创 | 2023-09-14 四 | 20.38 | 20.30 | 20.17 | 20.44 | 19.90 | -0.64% | 2.26% | 52655 | 10621万 | 46.96 | 49.9 | -67.99 | 144 | 科大国创 | 2023-09-13 三 | 20.90 | 21.01 | 20.30 | 20.95 | 20.16 | -3.38% | 2.89% | 67302 | 13757万 | 47.26 | 50.22 | -68.43 | 145 | 科大国创 | 2023-09-12 二 | 20.89 | 20.85 | 21.01 | 21.19 | 20.81 | 0.77% | 2.46% | 57347 | 12042万 | 48.91 | 51.98 | -70.82 | 146 | 科大国创 | 2023-09-11 一 | 20.95 | 20.99 | 20.85 | 21.11 | 20.70 | -0.67% | 2.58% | 60093 | 12556万 | 48.54 | 51.58 | -70.28 | 147 | 科大国创 | 2023-09-08 五 | 20.80 | 20.82 | 20.99 | 21.08 | 20.18 | 0.82% | 3.38% | 78687 | 16244万 | 48.87 | 51.93 | -70.75 | 148 | 科大国创 | 2023-09-07 四 | 20.95 | 20.80 | 20.82 | 21.22 | 20.45 | 0.10% | 3.78% | 87885 | 18408万 | 48.47 | 51.51 | -70.18 | 149 | 科大国创 | 2023-09-06 三 | 20.47 | 20.64 | 20.80 | 20.90 | 20.16 | 0.78% | 2.91% | 67634 | 13960万 | 48.42 | 51.46 | -70.11 | 150 | 科大国创 | 2023-09-05 二 | 20.49 | 20.51 | 20.64 | 20.87 | 20.36 | 0.63% | 2.98% | 69358 | 14334万 | 48.05 | 51.06 | -69.57 | 151 | 科大国创 | 2023-09-04 一 | 20.28 | 20.28 | 20.51 | 20.54 | 20.11 | 1.13% | 2.55% | 59274 | 12042万 | 47.75 | 50.74 | -69.14 | 152 | 科大国创 | 2023-09-01 五 | 20.29 | 20.31 | 20.28 | 20.50 | 19.92 | -0.15% | 2.61% | 60718 | 12202万 | 47.21 | 50.17 | -68.36 | 153 | 科大国创 | 2023-08-31 四 | 19.90 | 20.01 | 20.31 | 20.58 | 19.80 | 1.50% | 4.28% | 99537 | 20185万 | 47.28 | 50.24 | -68.46 | 154 | 科大国创 | 2023-08-30 三 | 19.28 | 19.25 | 20.01 | 20.15 | 19.20 | 3.95% | 3.93% | 91394 | 18152万 | 46.58 | 49.5 | -62.62 | 155 | 科大国创 | 2023-08-29 二 | 18.21 | 18.29 | 19.25 | 19.38 | 18.21 | 5.25% | 3.51% | 81706 | 15543万 | 44.81 | 47.62 | -60.24 | 156 | 科大国创 | 2023-08-28 一 | 19.93 | 18.45 | 18.29 | 19.93 | 18.19 | -0.87% | 2.95% | 68651 | 12944万 | 42.58 | 45.25 | -57.24 | 157 | 科大国创 | 2023-08-25 五 | 19.98 | 20.42 | 18.45 | 20.12 | 18.27 | -9.65% | 5.19% | 120925 | 23006万 | 42.95 | 45.64 | -57.74 | 158 | 科大国创 | 2023-08-23 三 | 19.87 | 19.94 | 19.86 | 20.18 | 19.58 | -0.40% | 2.51% | 58549 | 11653万 | 46.23 | 49.13 | -62.15 | 159 | 科大国创 | 2023-08-22 二 | 19.46 | 19.35 | 19.94 | 19.98 | 19.20 | 3.05% | 2.58% | 60119 | 11813万 | 46.42 | 49.33 | -62.4 |
|
行情刷新 | 流通股东
|