| 股票名称 | 代码 300530 | 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 | 领湃科技 | 2024-04-30 二 | 18.77 | 18.83 | 18.23 | 18.82 | 18.05 | -3.19% | 2.06% | 32654 | 6016万 | 28.85 | 31.35 | -16.05 | 2 | 领湃科技 | 2024-04-29 一 | 18.62 | 18.43 | 18.83 | 19.35 | 18.62 | 2.17% | 3.08% | 48797 | 9241万 | 29.8 | 32.38 | -16.57 | 3 | 领湃科技 | 2024-04-26 五 | 18.11 | 18.34 | 18.43 | 18.44 | 17.70 | 0.49% | 2.89% | 45758 | 8292万 | 29.17 | 31.69 | -16.22 | 4 | 领湃科技 | 2024-04-25 四 | 17.40 | 17.41 | 18.34 | 19.10 | 16.96 | 5.34% | 3.66% | 57885 | 10529万 | 29.03 | 31.54 | -16.14 | 5 | 领湃科技 | 2024-04-24 三 | 17.00 | 17.55 | 17.41 | 17.62 | 16.92 | -0.80% | 2.35% | 37209 | 6431万 | 27.55 | 29.94 | -15.32 | 6 | 领湃科技 | 2024-04-23 二 | 16.51 | 16.37 | 17.55 | 18.05 | 16.51 | 7.21% | 2.89% | 45705 | 7912万 | 27.8 | 30.18 | -24.57 | 7 | 领湃科技 | 2024-04-22 一 | 16.88 | 16.89 | 16.37 | 17.15 | 16.05 | -3.08% | 1.53% | 24243 | 3992万 | 25.93 | 28.15 | -22.92 | 8 | 领湃科技 | 2024-04-19 五 | 17.18 | 17.20 | 16.89 | 17.25 | 16.50 | -1.80% | 1.93% | 30508 | 5139万 | 26.75 | 29.04 | -23.65 | 9 | 领湃科技 | 2024-04-18 四 | 17.61 | 17.52 | 17.20 | 17.85 | 16.73 | -1.83% | 2.58% | 40850 | 7076万 | 27.24 | 29.58 | -24.08 | 10 | 领湃科技 | 2024-04-17 三 | 16.20 | 15.91 | 17.52 | 17.85 | 16.20 | 10.12% | 3.05% | 48351 | 8376万 | 27.75 | 30.13 | -24.53 | 11 | 领湃科技 | 2024-04-16 二 | 18.12 | 18.59 | 15.91 | 18.39 | 15.50 | -14.42% | 3.20% | 50714 | 8260万 | 25.2 | 27.36 | -22.28 | 12 | 领湃科技 | 2024-04-15 一 | 19.84 | 20.13 | 18.59 | 20.50 | 18.00 | -7.65% | 3.02% | 47877 | 9040万 | 29.44 | 31.97 | -26.03 | 13 | 领湃科技 | 2024-04-12 五 | 21.01 | 20.70 | 20.13 | 21.18 | 19.97 | -2.75% | 1.95% | 30955 | 6327万 | 31.88 | 34.61 | -28.19 | 14 | 领湃科技 | 2024-04-11 四 | 20.62 | 21.04 | 20.70 | 21.33 | 20.08 | -1.62% | 1.99% | 31538 | 6553万 | 32.79 | 35.59 | -28.99 | 15 | 领湃科技 | 2024-04-10 三 | 22.12 | 22.36 | 21.04 | 22.40 | 20.60 | -5.90% | 3.12% | 49368 | 10480万 | 33.33 | 36.18 | -29.46 | 16 | 领湃科技 | 2024-04-09 二 | 21.50 | 21.15 | 22.36 | 23.23 | 21.17 | 5.72% | 3.33% | 52683 | 11816万 | 35.42 | 38.45 | -31.31 | 17 | 领湃科技 | 2024-04-08 一 | 22.68 | 22.68 | 21.15 | 23.45 | 21.10 | -6.75% | 3.63% | 57542 | 12707万 | 33.5 | 36.37 | -29.62 | 18 | 领湃科技 | 2024-04-03 三 | 24.24 | 24.70 | 22.68 | 24.96 | 22.66 | -8.18% | 4.68% | 74183 | 17734万 | 35.92 | 39 | -31.76 | 19 | 领湃科技 | 2024-04-02 二 | 23.95 | 23.69 | 24.70 | 25.10 | 23.20 | 4.26% | 5.59% | 88518 | 21443万 | 39.12 | 42.47 | -34.59 | 20 | 领湃科技 | 2024-04-01 一 | 23.50 | 23.83 | 23.69 | 25.18 | 23.50 | -0.59% | 4.35% | 68972 | 16798万 | 37.52 | 40.74 | -33.17 | 21 | 领湃科技 | 2024-03-29 五 | 22.51 | 22.98 | 23.83 | 25.49 | 22.51 | 3.70% | 4.56% | 72232 | 17488万 | 37.74 | 40.98 | -33.37 | 22 | 领湃科技 | 2024-03-28 四 | 22.17 | 22.51 | 22.98 | 23.80 | 22.11 | 2.09% | 3.85% | 60944 | 14055万 | 36.4 | 39.51 | -32.18 | 23 | 领湃科技 | 2024-03-27 三 | 25.51 | 26.83 | 22.51 | 26.10 | 22.40 | -16.10% | 5.81% | 91992 | 22207万 | 35.65 | 38.71 | -31.52 | 24 | 领湃科技 | 2024-03-26 二 | 24.33 | 23.78 | 26.83 | 27.29 | 23.97 | 12.83% | 7.73% | 122496 | 31169万 | 42.5 | 46.13 | -37.57 | 25 | 领湃科技 | 2024-03-25 一 | 22.75 | 23.20 | 23.78 | 24.90 | 22.54 | 2.50% | 4.40% | 69695 | 16757万 | 37.67 | 40.89 | -33.3 | 26 | 领湃科技 | 2024-03-22 五 | 24.00 | 23.74 | 23.20 | 24.15 | 22.91 | -2.27% | 3.00% | 47532 | 11226万 | 36.75 | 39.89 | -32.49 | 27 | 领湃科技 | 2024-03-21 四 | 24.29 | 24.33 | 23.74 | 24.29 | 23.31 | -2.42% | 3.33% | 52720 | 12492万 | 37.6 | 40.82 | -33.24 | 28 | 领湃科技 | 2024-03-20 三 | 24.18 | 23.96 | 24.33 | 24.45 | 23.48 | 1.54% | 4.34% | 68744 | 16486万 | 38.54 | 41.84 | -34.07 | 29 | 领湃科技 | 2024-03-19 二 | 24.52 | 25.53 | 23.96 | 24.86 | 23.89 | -6.15% | 5.52% | 87368 | 21153万 | 37.95 | 41.2 | -33.55 | 30 | 领湃科技 | 2024-03-18 一 | 25.38 | 25.88 | 25.53 | 26.97 | 25.13 | -1.35% | 5.83% | 92280 | 23711万 | 40.44 | 43.9 | -35.75 | 31 | 领湃科技 | 2024-03-15 五 | 25.50 | 26.08 | 25.88 | 27.00 | 24.07 | -0.77% | 7.33% | 116057 | 29330万 | 40.99 | 44.5 | -36.24 | 32 | 领湃科技 | 2024-03-14 四 | 23.16 | 23.68 | 26.08 | 27.70 | 23.08 | 10.14% | 9.03% | 143061 | 36376万 | 41.31 | 44.84 | -36.52 | 33 | 领湃科技 | 2024-03-08 五 | 17.49 | 17.50 | 17.83 | 18.59 | 17.34 | 1.89% | 2.92% | 46232 | 8296万 | 28.24 | 30.66 | -24.97 | 34 | 领湃科技 | 2024-03-07 四 | 18.45 | 18.30 | 17.50 | 18.63 | 17.33 | -4.37% | 2.94% | 46631 | 8341万 | 27.72 | 30.09 | -24.5 | 35 | 领湃科技 | 2024-03-06 三 | 18.04 | 17.90 | 18.30 | 18.79 | 17.79 | 2.23% | 3.10% | 49083 | 8977万 | 28.99 | 31.47 | -25.62 | 36 | 领湃科技 | 2024-03-05 二 | 18.84 | 19.06 | 17.90 | 19.36 | 17.85 | -6.09% | 3.83% | 60598 | 11201万 | 28.35 | 30.78 | -25.06 | 37 | 领湃科技 | 2024-03-04 一 | 19.45 | 20.25 | 19.06 | 20.20 | 18.60 | -5.88% | 4.18% | 66235 | 12754万 | 30.19 | 32.77 | -26.69 | 38 | 领湃科技 | 2024-03-01 五 | 19.80 | 20.31 | 20.25 | 21.58 | 19.12 | -0.30% | 6.34% | 100378 | 20459万 | 32.07 | 34.82 | -28.36 | 39 | 领湃科技 | 2024-02-29 四 | 18.09 | 19.38 | 20.31 | 20.94 | 17.30 | 4.80% | 6.77% | 107300 | 21005万 | 32.17 | 34.92 | -28.44 | 40 | 领湃科技 | 2024-02-28 三 | 17.98 | 17.98 | 19.38 | 21.58 | 17.94 | 7.79% | 7.83% | 124092 | 24716万 | 30.7 | 33.32 | -27.14 | 41 | 领湃科技 | 2024-02-27 二 | 16.99 | 16.85 | 17.98 | 18.32 | 16.82 | 6.71% | 5.38% | 85238 | 15110万 | 28.48 | 30.92 | -25.18 | 42 | 领湃科技 | 2024-02-26 一 | 17.01 | 17.42 | 16.85 | 17.43 | 16.68 | -3.27% | 4.04% | 64017 | 10885万 | 26.69 | 28.97 | -23.59 | 43 | 领湃科技 | 2024-02-23 五 | 17.13 | 17.10 | 17.42 | 18.49 | 16.48 | 1.87% | 5.66% | 89667 | 15444万 | 27.59 | 29.95 | -24.39 | 44 | 领湃科技 | 2024-02-22 四 | 15.68 | 16.52 | 17.10 | 18.59 | 15.52 | 3.51% | 6.40% | 101368 | 17257万 | 27.08 | 29.4 | -23.94 | 45 | 领湃科技 | 2024-02-21 三 | 13.98 | 13.77 | 16.52 | 16.52 | 13.70 | 19.97% | 4.24% | 67170 | 10063万 | 26.17 | 28.41 | -23.13 | 46 | 领湃科技 | 2024-02-20 二 | 13.39 | 13.65 | 13.77 | 13.88 | 12.80 | 0.88% | 2.98% | 47261 | 6382万 | 21.81 | 23.68 | -19.28 | 47 | 领湃科技 | 2024-02-19 一 | 12.20 | 12.20 | 13.65 | 14.15 | 11.96 | 11.89% | 4.32% | 68401 | 8869万 | 21.62 | 23.47 | -19.11 | 48 | 领湃科技 | 2024-02-08 四 | 11.70 | 11.38 | 12.20 | 12.55 | 10.32 | 7.21% | 4.33% | 68574 | 7748万 | 19.32 | 20.98 | -17.08 | 49 | 领湃科技 | 2024-02-07 三 | 13.68 | 13.50 | 11.38 | 13.70 | 11.02 | -15.70% | 3.74% | 59271 | 7176万 | 18.02 | 19.57 | -15.94 | 50 | 领湃科技 | 2024-02-06 二 | 11.84 | 13.83 | 13.50 | 14.20 | 11.84 | -2.39% | 2.60% | 41156 | 5381万 | 21.38 | 23.21 | -18.9 | 51 | 领湃科技 | 2024-02-05 一 | 16.29 | 16.14 | 13.83 | 16.35 | 13.63 | -14.31% | 2.25% | 35600 | 5186万 | 21.91 | 23.78 | -19.37 | 52 | 领湃科技 | 2024-02-02 五 | 17.34 | 16.95 | 16.14 | 17.38 | 15.34 | -4.78% | 1.74% | 27590 | 4527万 | 25.56 | 27.75 | -22.6 | 53 | 领湃科技 | 2024-02-01 四 | 17.80 | 17.61 | 16.95 | 17.80 | 16.87 | -3.75% | 1.51% | 23860 | 4097万 | 26.85 | 29.15 | -23.73 | 54 | 领湃科技 | 2024-01-31 三 | 19.12 | 18.84 | 17.61 | 19.38 | 17.50 | -6.53% | 2.06% | 32650 | 5992万 | 27.89 | 30.28 | -24.66 | 55 | 领湃科技 | 2024-01-30 二 | 19.58 | 19.50 | 18.84 | 19.85 | 18.78 | -3.38% | 1.39% | 22079 | 4264万 | 29.84 | 32.4 | -26.38 | 56 | 领湃科技 | 2024-01-29 一 | 20.31 | 20.73 | 19.50 | 20.59 | 19.40 | -5.93% | 1.51% | 23956 | 4745万 | 30.89 | 33.53 | -27.31 | 57 | 领湃科技 | 2024-01-26 五 | 21.40 | 21.45 | 20.73 | 21.40 | 20.65 | -3.36% | 1.52% | 24009 | 5041万 | 32.83 | 35.65 | -29.03 | 58 | 领湃科技 | 2024-01-25 四 | 21.11 | 21.20 | 21.45 | 21.53 | 20.51 | 1.18% | 1.95% | 30948 | 6545万 | 33.97 | 36.88 | -30.04 | 59 | 领湃科技 | 2024-01-24 三 | 21.35 | 21.34 | 21.20 | 21.56 | 20.41 | -0.66% | 2.10% | 33274 | 6983万 | 33.58 | 36.45 | -29.69 | 60 | 领湃科技 | 2024-01-23 二 | 21.90 | 21.71 | 21.34 | 21.90 | 21.05 | -1.70% | 2.01% | 31854 | 6798万 | 33.8 | 36.69 | -29.88 | 61 | 领湃科技 | 2024-01-22 一 | 22.89 | 23.06 | 21.71 | 23.00 | 21.52 | -5.85% | 2.99% | 47316 | 10575万 | 34.39 | 37.33 | -30.4 | 62 | 领湃科技 | 2024-01-19 五 | 24.05 | 24.00 | 23.06 | 24.05 | 23.00 | -3.92% | 2.89% | 45740 | 10697万 | 36.52 | 39.65 | -32.29 | 63 | 领湃科技 | 2024-01-18 四 | 22.65 | 23.07 | 24.00 | 24.20 | 22.52 | 4.03% | 4.61% | 73014 | 17081万 | 38.01 | 41.27 | -33.61 | 64 | 领湃科技 | 2024-01-17 三 | 25.22 | 25.48 | 23.07 | 25.40 | 23.04 | -9.46% | 5.63% | 89160 | 21088万 | 36.54 | 39.67 | -32.3 | 65 | 领湃科技 | 2024-01-16 二 | 24.38 | 23.85 | 25.48 | 27.20 | 23.95 | 6.83% | 7.57% | 119886 | 30625万 | 40.36 | 43.81 | -35.68 | 66 | 领湃科技 | 2024-01-15 一 | 24.02 | 24.30 | 23.85 | 24.65 | 23.62 | -1.85% | 3.24% | 51317 | 12322万 | 37.78 | 41.01 | -33.4 | 67 | 领湃科技 | 2024-01-12 五 | 24.71 | 25.07 | 24.30 | 26.00 | 24.23 | -3.07% | 5.10% | 80707 | 20085万 | 38.49 | 41.78 | -34.03 | 68 | 领湃科技 | 2024-01-11 四 | 23.39 | 23.75 | 25.07 | 25.24 | 23.31 | 5.56% | 5.08% | 80395 | 19584万 | 39.71 | 43.11 | -35.1 | 69 | 领湃科技 | 2024-01-10 三 | 24.30 | 24.33 | 23.75 | 25.36 | 23.66 | -2.38% | 4.31% | 68215 | 16664万 | 37.62 | 40.84 | -33.26 | 70 | 领湃科技 | 2024-01-09 二 | 25.13 | 24.67 | 24.33 | 25.43 | 23.91 | -1.38% | 5.54% | 87757 | 21583万 | 38.54 | 41.84 | -34.07 | 71 | 领湃科技 | 2024-01-08 一 | 25.56 | 25.93 | 24.67 | 27.20 | 24.50 | -4.86% | 7.42% | 117603 | 30259万 | 39.07 | 42.42 | -34.54 | 72 | 领湃科技 | 2024-01-05 五 | 24.37 | 23.85 | 25.93 | 27.99 | 24.37 | 8.72% | 9.93% | 157260 | 41019万 | 41.07 | 44.59 | -36.31 | 73 | 领湃科技 | 2024-01-04 四 | 23.81 | 24.20 | 23.85 | 24.44 | 23.04 | -1.45% | 4.55% | 71992 | 17120万 | 37.78 | 41.01 | -33.4 | 74 | 领湃科技 | 2024-01-03 三 | 26.42 | 26.46 | 24.20 | 26.98 | 23.81 | -8.54% | 6.99% | 110738 | 27906万 | 38.33 | 41.61 | -33.89 | 75 | 领湃科技 | 2024-01-02 二 | 27.95 | 27.95 | 26.46 | 27.95 | 25.80 | -5.33% | 6.76% | 106994 | 28442万 | 41.91 | 45.5 | -37.05 | 76 | 领湃科技 | 2023-12-29 五 | 28.17 | 29.10 | 27.95 | 29.98 | 27.00 | -3.95% | 8.36% | 132425 | 37123万 | 44.27 | 48.06 | -39.14 | 77 | 领湃科技 | 2023-12-28 四 | 27.00 | 28.37 | 29.10 | 30.86 | 26.22 | 2.57% | 10.71% | 169667 | 48913万 | 46.09 | 50.04 | -40.75 | 78 | 领湃科技 | 2023-12-27 三 | 28.35 | 28.10 | 28.37 | 28.68 | 26.20 | 0.96% | 8.08% | 127981 | 34967万 | 44.94 | 48.78 | -39.73 | 79 | 领湃科技 | 2023-12-26 二 | 28.51 | 28.06 | 28.10 | 30.44 | 26.52 | 0.14% | 11.20% | 177339 | 50576万 | 44.51 | 48.32 | -39.35 | 80 | 领湃科技 | 2023-12-25 一 | 24.00 | 23.38 | 28.06 | 28.06 | 23.81 | 20.02% | 10.72% | 169754 | 45843万 | 44.44 | 48.25 | -39.29 | 81 | 领湃科技 | 2023-12-22 五 | 20.26 | 19.48 | 23.38 | 23.38 | 19.81 | 20.02% | 7.17% | 113519 | 24520万 | 37.03 | 40.2 | -32.74 | 82 | 领湃科技 | 2023-12-21 四 | 17.03 | 16.23 | 19.48 | 19.48 | 16.26 | 20.02% | 4.77% | 75593 | 14065万 | 30.85 | 33.5 | -27.28 | 83 | 领湃科技 | 2023-12-20 三 | 16.28 | 16.30 | 16.23 | 16.70 | 16.19 | -0.43% | 0.53% | 8356 | 1375万 | 25.71 | 27.91 | -22.73 | 84 | 领湃科技 | 2023-12-19 二 | 16.25 | 16.11 | 16.30 | 16.50 | 15.90 | 1.18% | 0.63% | 9910 | 1607万 | 25.82 | 28.03 | -22.82 | 85 | 领湃科技 | 2023-12-18 一 | 16.70 | 16.80 | 16.11 | 16.75 | 15.97 | -4.11% | 1.07% | 16916 | 2752万 | 25.52 | 27.7 | -22.56 | 86 | 领湃科技 | 2023-12-15 五 | 16.43 | 16.44 | 16.80 | 17.70 | 16.43 | 2.19% | 1.58% | 25089 | 4277万 | 26.61 | 28.89 | -23.52 | 87 | 领湃科技 | 2023-12-14 四 | 16.65 | 16.29 | 16.44 | 18.04 | 16.38 | 0.92% | 1.52% | 24024 | 4098万 | 26.04 | 28.27 | -23.02 | 88 | 领湃科技 | 2023-12-13 三 | 16.39 | 16.37 | 16.29 | 16.59 | 16.19 | -0.49% | 0.43% | 6855 | 1119万 | 25.8 | 28.01 | -22.81 | 89 | 领湃科技 | 2023-12-12 二 | 16.44 | 16.37 | 16.37 | 16.53 | 16.06 | 0.00% | 0.55% | 8749 | 1420万 | 25.93 | 28.15 | -22.92 | 90 | 领湃科技 | 2023-12-11 一 | 16.27 | 16.45 | 16.37 | 16.45 | 16.07 | -0.49% | 0.66% | 10465 | 1702万 | 25.93 | 28.15 | -22.92 | 91 | 领湃科技 | 2023-12-08 五 | 17.32 | 17.41 | 16.45 | 17.53 | 16.41 | -5.51% | 1.46% | 23118 | 3875万 | 26.06 | 28.29 | -23.03 | 92 | 领湃科技 | 2023-12-07 四 | 18.18 | 18.02 | 17.41 | 18.18 | 17.26 | -3.39% | 2.06% | 32619 | 5711万 | 27.58 | 29.94 | -24.38 | 93 | 领湃科技 | 2023-12-06 三 | 17.30 | 16.97 | 18.02 | 20.29 | 16.95 | 6.19% | 2.94% | 46625 | 8661万 | 28.54 | 30.99 | -25.23 | 94 | 领湃科技 | 2023-12-05 二 | 17.15 | 17.12 | 16.97 | 17.25 | 16.96 | -0.88% | 0.27% | 4300 | 734万 | 26.88 | 29.18 | -23.76 | 95 | 领湃科技 | 2023-12-04 一 | 17.25 | 17.30 | 17.12 | 17.38 | 16.87 | -1.04% | 0.44% | 6996 | 1197万 | 27.12 | 29.44 | -23.97 | 96 | 领湃科技 | 2023-12-01 五 | 17.68 | 17.57 | 17.30 | 17.68 | 14.44 | -1.54% | 0.42% | 6594 | 1137万 | 27.4 | 29.75 | -24.22 | 97 | 领湃科技 | 2023-11-30 四 | 17.65 | 17.78 | 17.57 | 17.87 | 17.34 | -1.18% | 0.38% | 5976 | 1049万 | 27.83 | 30.21 | -24.6 | 98 | 领湃科技 | 2023-11-29 三 | 17.75 | 17.82 | 17.78 | 18.20 | 17.75 | -0.22% | 0.35% | 5530 | 991万 | 28.16 | 30.57 | -24.9 | 99 | 领湃科技 | 2023-11-28 二 | 17.31 | 17.45 | 17.82 | 17.82 | 17.31 | 2.12% | 0.32% | 5076 | 898万 | 28.23 | 30.64 | -24.95 | 100 | 领湃科技 | 2023-11-27 一 | 17.40 | 17.40 | 17.45 | 17.57 | 17.19 | 0.29% | 0.38% | 6010 | 1044万 | 27.64 | 30.01 | -24.43 | 101 | 领湃科技 | 2023-11-24 五 | 17.50 | 17.72 | 17.40 | 17.79 | 17.32 | -1.81% | 0.37% | 5907 | 1032万 | 27.56 | 29.92 | -24.36 | 102 | 领湃科技 | 2023-11-23 四 | 17.66 | 17.59 | 17.72 | 17.76 | 17.60 | 0.74% | 0.30% | 4769 | 843万 | 28.07 | 30.47 | -24.81 | 103 | 领湃科技 | 2023-11-22 三 | 17.84 | 17.84 | 17.59 | 18.00 | 17.55 | -1.40% | 0.35% | 5566 | 988万 | 27.86 | 30.25 | -24.63 | 104 | 领湃科技 | 2023-11-21 二 | 18.26 | 18.26 | 17.84 | 18.33 | 17.84 | -2.30% | 0.38% | 6077 | 1095万 | 28.26 | 30.68 | -24.98 | 105 | 领湃科技 | 2023-11-20 一 | 17.97 | 17.90 | 18.26 | 18.29 | 17.83 | 2.01% | 0.65% | 10352 | 1876万 | 28.92 | 31.4 | -25.57 | 106 | 领湃科技 | 2023-11-17 五 | 17.73 | 17.73 | 17.90 | 18.00 | 17.46 | 0.96% | 0.38% | 6002 | 1070万 | 28.35 | 30.78 | -25.06 | 107 | 领湃科技 | 2023-11-16 四 | 18.30 | 18.23 | 17.73 | 18.40 | 17.69 | -2.74% | 0.43% | 6815 | 1218万 | 28.08 | 30.49 | -24.83 | 108 | 领湃科技 | 2023-11-15 三 | 18.07 | 18.05 | 18.23 | 18.33 | 18.05 | 1.00% | 0.47% | 7518 | 1370万 | 28.87 | 31.35 | -25.53 | 109 | 领湃科技 | 2023-11-14 二 | 18.06 | 18.09 | 18.05 | 18.45 | 17.78 | -0.22% | 0.51% | 8144 | 1465万 | 28.59 | 31.04 | -25.27 | 110 | 领湃科技 | 2023-11-13 一 | 17.90 | 17.95 | 18.09 | 18.20 | 17.78 | 0.78% | 0.28% | 4435 | 795万 | 28.65 | 31.11 | -25.33 | 111 | 领湃科技 | 2023-11-10 五 | 18.10 | 18.10 | 17.95 | 18.16 | 17.86 | -0.83% | 0.22% | 3480 | 626万 | 28.43 | 30.87 | -25.13 | 112 | 领湃科技 | 2023-11-09 四 | 18.10 | 18.25 | 18.10 | 18.38 | 18.04 | -0.82% | 0.32% | 5109 | 928万 | 28.67 | 31.12 | -25.34 | 113 | 领湃科技 | 2023-11-08 三 | 18.49 | 18.30 | 18.25 | 18.50 | 18.09 | -0.27% | 0.27% | 4246 | 774万 | 28.91 | 31.38 | -25.55 | 114 | 领湃科技 | 2023-11-07 二 | 18.73 | 18.39 | 18.30 | 18.73 | 18.08 | -0.49% | 0.45% | 7176 | 1313万 | 28.99 | 31.47 | -25.62 | 115 | 领湃科技 | 2023-11-06 一 | 18.02 | 17.91 | 18.39 | 18.50 | 17.93 | 2.68% | 0.70% | 11075 | 2018万 | 29.13 | 31.62 | -25.75 | 116 | 领湃科技 | 2023-11-03 五 | 17.84 | 17.84 | 17.91 | 18.19 | 17.83 | 0.39% | 0.41% | 6440 | 1162万 | 28.37 | 30.8 | -25.08 | 117 | 领湃科技 | 2023-11-02 四 | 18.03 | 18.03 | 17.84 | 18.18 | 17.75 | -1.05% | 0.31% | 4948 | 885万 | 28.26 | 30.68 | -24.98 | 118 | 领湃科技 | 2023-11-01 三 | 17.94 | 17.87 | 18.03 | 18.12 | 17.74 | 0.90% | 0.33% | 5202 | 933万 | 28.56 | 31 | -25.25 | 119 | 领湃科技 | 2023-10-31 二 | 18.15 | 18.15 | 17.87 | 18.30 | 17.74 | -1.54% | 0.33% | 5259 | 941万 | 28.3 | 30.73 | -25.02 | 120 | 领湃科技 | 2023-10-30 一 | 18.03 | 18.07 | 18.15 | 18.28 | 17.88 | 0.44% | 0.46% | 7275 | 1313万 | 28.75 | 31.21 | -25.41 | 121 | 领湃科技 | 2023-10-27 五 | 17.51 | 17.44 | 18.07 | 18.14 | 17.12 | 3.61% | 0.51% | 8104 | 1445万 | 28.62 | 31.07 | -25.3 | 122 | 领湃科技 | 2023-10-26 四 | 17.82 | 17.56 | 17.44 | 17.82 | 17.09 | -0.68% | 0.46% | 7216 | 1248万 | 27.62 | 29.99 | -24.42 | 123 | 领湃科技 | 2023-10-25 三 | 17.48 | 17.59 | 17.56 | 17.87 | 17.46 | -0.17% | 0.46% | 7281 | 1286万 | 27.81 | 30.19 | -22.14 | 124 | 领湃科技 | 2023-10-24 二 | 17.01 | 16.93 | 17.59 | 17.63 | 16.77 | 3.90% | 0.68% | 10831 | 1881万 | 27.86 | 30.25 | -22.18 | 125 | 领湃科技 | 2023-10-23 一 | 18.06 | 17.15 | 16.93 | 18.29 | 16.62 | -1.28% | 0.71% | 11268 | 1934万 | 26.82 | 29.11 | -21.34 | 126 | 领湃科技 | 2023-10-20 五 | 17.09 | 17.09 | 17.15 | 17.63 | 16.85 | 0.35% | 0.42% | 6713 | 1164万 | 27.16 | 29.49 | -21.62 | 127 | 领湃科技 | 2023-10-19 四 | 17.40 | 17.41 | 17.09 | 17.57 | 17.05 | -1.84% | 0.48% | 7670 | 1328万 | 27.07 | 29.39 | -21.55 | 128 | 领湃科技 | 2023-10-18 三 | 17.88 | 17.98 | 17.41 | 17.89 | 17.36 | -3.17% | 0.40% | 6347 | 1117万 | 27.58 | 29.94 | -21.95 | 129 | 领湃科技 | 2023-10-17 二 | 18.32 | 18.25 | 17.98 | 18.47 | 17.93 | -1.48% | 0.34% | 5360 | 972万 | 28.48 | 30.92 | -22.67 | 130 | 领湃科技 | 2023-10-16 一 | 18.94 | 18.86 | 18.25 | 18.94 | 18.20 | -3.23% | 0.27% | 4303 | 793万 | 28.91 | 31.38 | -23.01 | 131 | 领湃科技 | 2023-10-13 五 | 19.25 | 19.16 | 18.86 | 19.25 | 18.77 | -1.57% | 0.23% | 3684 | 697万 | 29.87 | 32.43 | -23.78 | 132 | 领湃科技 | 2023-10-12 四 | 18.97 | 18.97 | 19.16 | 19.26 | 18.85 | 1.00% | 0.28% | 4471 | 854万 | 30.35 | 32.95 | -24.16 | 133 | 领湃科技 | 2023-10-11 三 | 18.99 | 18.91 | 18.97 | 19.18 | 18.77 | 0.32% | 0.21% | 3251 | 617万 | 30.05 | 32.62 | -23.92 | 134 | 领湃科技 | 2023-10-10 二 | 18.98 | 18.98 | 18.91 | 19.26 | 18.88 | -0.37% | 0.21% | 3296 | 628万 | 29.95 | 32.52 | -23.84 | 135 | 领湃科技 | 2023-10-09 一 | 19.15 | 19.07 | 18.98 | 19.28 | 18.72 | -0.47% | 0.25% | 3983 | 756万 | 30.06 | 32.64 | -23.93 | 136 | 领湃科技 | 2023-09-28 四 | 19.14 | 19.06 | 19.07 | 19.33 | 18.99 | 0.05% | 0.24% | 3872 | 740万 | 30.21 | 32.79 | -24.04 | 137 | 领湃科技 | 2023-09-27 三 | 18.83 | 18.83 | 19.06 | 19.44 | 18.65 | 1.22% | 0.28% | 4410 | 844万 | 30.19 | 32.77 | -24.03 | 138 | 领湃科技 | 2023-09-26 二 | 19.31 | 19.23 | 18.83 | 19.31 | 18.81 | -2.08% | 0.18% | 2820 | 535万 | 29.82 | 32.38 | -23.74 | 139 | 领湃科技 | 2023-09-25 一 | 19.24 | 19.25 | 19.23 | 19.45 | 19.03 | -0.10% | 0.19% | 3084 | 592万 | 30.46 | 33.07 | -24.24 | 140 | 领湃科技 | 2023-09-22 五 | 18.96 | 19.06 | 19.25 | 19.34 | 18.80 | 1.00% | 0.26% | 4135 | 790万 | 30.49 | 33.1 | -24.27 | 141 | 领湃科技 | 2023-09-21 四 | 19.30 | 19.42 | 19.06 | 19.36 | 19.00 | -1.85% | 0.27% | 4264 | 818万 | 30.19 | 32.77 | -24.03 | 142 | 领湃科技 | 2023-09-20 三 | 19.62 | 19.61 | 19.42 | 19.77 | 19.31 | -0.97% | 0.15% | 2426 | 474万 | 30.76 | 33.39 | -24.48 | 143 | 领湃科技 | 2023-09-19 二 | 19.90 | 19.89 | 19.61 | 20.05 | 19.48 | -1.41% | 0.17% | 2641 | 520万 | 31.06 | 33.72 | -24.72 | 144 | 领湃科技 | 2023-09-18 一 | 19.93 | 19.64 | 19.89 | 20.09 | 19.37 | 1.27% | 0.23% | 3714 | 736万 | 31.5 | 34.2 | -25.08 | 145 | 领湃科技 | 2023-09-15 五 | 19.46 | 19.56 | 19.64 | 19.83 | 19.33 | 0.41% | 0.12% | 1946 | 381万 | 31.11 | 33.77 | -24.76 | 146 | 领湃科技 | 2023-09-14 四 | 19.69 | 19.92 | 19.56 | 19.90 | 19.42 | -1.81% | 0.17% | 2688 | 527万 | 30.98 | 33.63 | -24.66 | 147 | 领湃科技 | 2023-09-13 三 | 20.02 | 20.10 | 19.92 | 20.24 | 19.67 | -0.90% | 0.19% | 2963 | 589万 | 31.55 | 34.25 | -25.11 | 148 | 领湃科技 | 2023-09-12 二 | 20.30 | 20.09 | 20.10 | 20.30 | 19.63 | 0.05% | 0.25% | 3931 | 786万 | 31.84 | 34.56 | -25.34 | 149 | 领湃科技 | 2023-09-11 一 | 19.59 | 19.71 | 20.09 | 20.13 | 19.40 | 1.93% | 0.21% | 3347 | 665万 | 31.82 | 34.55 | -25.33 | 150 | 领湃科技 | 2023-09-08 五 | 20.22 | 19.91 | 19.71 | 20.22 | 19.63 | -1.00% | 0.24% | 3839 | 761万 | 31.22 | 33.89 | -24.85 | 151 | 领湃科技 | 2023-09-07 四 | 20.20 | 20.43 | 19.91 | 20.47 | 19.91 | -2.55% | 0.25% | 3922 | 790万 | 31.54 | 34.24 | -25.1 | 152 | 领湃科技 | 2023-09-06 三 | 19.98 | 20.18 | 20.43 | 20.47 | 19.98 | 1.24% | 0.28% | 4460 | 904万 | 32.36 | 35.13 | -25.76 | 153 | 领湃科技 | 2023-09-05 二 | 20.10 | 20.28 | 20.18 | 20.43 | 20.00 | -0.49% | 0.30% | 4790 | 967万 | 31.96 | 34.7 | -25.44 | 154 | 领湃科技 | 2023-09-04 一 | 19.57 | 19.57 | 20.28 | 20.60 | 19.57 | 3.63% | 0.53% | 8417 | 1693万 | 32.12 | 34.87 | -25.57 | 155 | 领湃科技 | 2023-09-01 五 | 20.00 | 20.00 | 19.57 | 20.36 | 19.40 | -2.15% | 0.48% | 7661 | 1513万 | 31 | 33.65 | -24.67 | 156 | 领湃科技 | 2023-08-31 四 | 20.22 | 20.20 | 20.00 | 20.68 | 19.90 | -0.99% | 0.16% | 2496 | 500万 | 31.68 | 34.39 | -25.22 | 157 | 领湃科技 | 2023-08-30 三 | 20.00 | 20.03 | 20.20 | 20.58 | 19.99 | 0.85% | 0.26% | 4057 | 825万 | 31.99 | 34.73 | -25.47 | 158 | 领湃科技 | 2023-08-29 二 | 19.18 | 19.25 | 20.03 | 20.20 | 19.18 | 4.05% | 0.35% | 5611 | 1115万 | 31.73 | 34.44 | -25.25 | 159 | 领湃科技 | 2023-08-28 一 | 20.99 | 19.10 | 19.25 | 20.99 | 19.01 | 0.79% | 0.33% | 5200 | 1024万 | 30.49 | 33.1 | -24.27 | 160 | 领湃科技 | 2023-08-25 五 | 19.28 | 19.25 | 19.10 | 19.47 | 18.90 | -0.78% | 0.15% | 2320 | 444万 | 30.25 | 32.84 | -17.21 | 161 | 领湃科技 | 2023-08-23 三 | 19.58 | 19.60 | 19.20 | 19.75 | 19.18 | -2.04% | 0.18% | 2791 | 540万 | 30.41 | 33.01 | -17.3 | 162 | 领湃科技 | 2023-08-22 二 | 19.97 | 19.95 | 19.60 | 20.27 | 19.30 | -1.75% | 0.34% | 5381 | 1055万 | 31.04 | 33.7 | -17.66 |
|
行情刷新 | 流通股东
|