| 股票名称 | 代码 300542 | 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 | 新晨科技 | 2024-04-30 二 | 13.20 | 13.41 | 12.32 | 13.21 | 12.23 | -8.13% | 12.12% | 295810 | 37322万 | 30.08 | 36.78 | 124.68 | 2 | 新晨科技 | 2024-04-29 一 | 12.21 | 13.05 | 13.41 | 13.41 | 12.21 | 2.76% | 15.28% | 372959 | 48471万 | 32.74 | 40.04 | 135.71 | 3 | 新晨科技 | 2024-04-26 五 | 12.71 | 13.03 | 13.05 | 13.78 | 12.67 | 0.15% | 20.91% | 510384 | 67161万 | 31.86 | 38.96 | 107.14 | 4 | 新晨科技 | 2024-04-25 四 | 13.48 | 13.99 | 13.03 | 13.66 | 12.52 | -6.86% | 22.38% | 546408 | 70769万 | 31.81 | 38.9 | 106.98 | 5 | 新晨科技 | 2024-04-24 三 | 13.56 | 12.20 | 13.99 | 14.64 | 13.56 | 14.67% | 28.32% | 690776 | 98782万 | 34.13 | 41.77 | 180.87 | 6 | 新晨科技 | 2024-04-23 二 | 11.30 | 11.32 | 12.20 | 13.25 | 11.20 | 7.77% | 12.15% | 296412 | 36366万 | 29.76 | 36.42 | 157.73 | 7 | 新晨科技 | 2024-04-22 一 | 11.05 | 11.10 | 11.32 | 11.73 | 10.88 | 1.98% | 8.36% | 203911 | 23117万 | 27.61 | 33.8 | 146.35 | 8 | 新晨科技 | 2024-04-19 五 | 10.60 | 10.44 | 11.10 | 11.24 | 10.45 | 6.32% | 8.10% | 197529 | 21676万 | 27.08 | 33.14 | 143.51 | 9 | 新晨科技 | 2024-04-18 四 | 10.08 | 10.10 | 10.44 | 11.09 | 9.85 | 3.37% | 7.59% | 185224 | 19268万 | 25.47 | 31.17 | 134.98 | 10 | 新晨科技 | 2024-04-17 三 | 9.35 | 9.10 | 10.10 | 10.10 | 9.35 | 10.99% | 5.93% | 144581 | 14240万 | 24.64 | 30.15 | 130.58 | 11 | 新晨科技 | 2024-04-16 二 | 10.33 | 10.40 | 9.10 | 10.38 | 9.08 | -12.50% | 5.99% | 146187 | 13858万 | 22.2 | 27.17 | 117.65 | 12 | 新晨科技 | 2024-04-15 一 | 10.82 | 10.94 | 10.40 | 11.07 | 10.18 | -4.94% | 4.07% | 99165 | 10514万 | 25.37 | 31.05 | 134.46 | 13 | 新晨科技 | 2024-04-12 五 | 11.18 | 11.28 | 10.94 | 11.43 | 10.89 | -3.01% | 3.77% | 91968 | 10187万 | 26.69 | 32.66 | 141.44 | 14 | 新晨科技 | 2024-04-11 四 | 11.70 | 12.01 | 11.28 | 11.80 | 11.05 | -6.08% | 5.15% | 125670 | 14423万 | 27.52 | 33.68 | 145.84 | 15 | 新晨科技 | 2024-04-10 三 | 11.71 | 12.10 | 12.01 | 12.31 | 11.20 | -0.74% | 6.77% | 165032 | 19345万 | 29.3 | 35.86 | 155.27 | 16 | 新晨科技 | 2024-04-09 二 | 12.32 | 12.30 | 12.10 | 12.90 | 11.75 | -1.63% | 6.00% | 146424 | 17982万 | 29.52 | 36.13 | 156.44 | 17 | 新晨科技 | 2024-04-08 一 | 12.96 | 13.15 | 12.30 | 12.96 | 12.25 | -6.46% | 7.38% | 179999 | 22650万 | 30 | 36.72 | 159.02 | 18 | 新晨科技 | 2024-04-03 三 | 12.40 | 12.79 | 13.15 | 13.40 | 11.93 | 2.81% | 11.21% | 273560 | 34763万 | 32.08 | 39.26 | 170.01 | 19 | 新晨科技 | 2024-04-02 二 | 12.92 | 12.92 | 12.79 | 13.38 | 12.50 | -1.01% | 10.68% | 260482 | 33804万 | 31.2 | 38.19 | 165.36 | 20 | 新晨科技 | 2024-04-01 一 | 12.84 | 12.74 | 12.92 | 13.06 | 12.52 | 1.41% | 8.39% | 204754 | 26237万 | 31.52 | 38.57 | 167.04 | 21 | 新晨科技 | 2024-03-29 五 | 12.69 | 13.08 | 12.74 | 13.16 | 12.18 | -2.60% | 11.28% | 275199 | 34993万 | 31.08 | 38.04 | 164.71 | 22 | 新晨科技 | 2024-03-28 四 | 11.97 | 11.61 | 13.08 | 13.30 | 11.90 | 12.66% | 14.99% | 365718 | 46205万 | 31.91 | 39.05 | 169.11 | 23 | 新晨科技 | 2024-03-27 三 | 12.43 | 12.80 | 11.61 | 12.43 | 11.42 | -9.30% | 12.08% | 294626 | 35013万 | 28.32 | 34.66 | 150.1 | 24 | 新晨科技 | 2024-03-26 二 | 12.52 | 12.64 | 12.80 | 13.24 | 12.05 | 1.27% | 12.10% | 295255 | 37421万 | 31.22 | 38.22 | 165.49 | 25 | 新晨科技 | 2024-03-25 一 | 12.97 | 13.14 | 12.64 | 14.00 | 12.60 | -3.81% | 15.88% | 387409 | 51948万 | 30.83 | 37.74 | 163.42 | 26 | 新晨科技 | 2024-03-22 五 | 13.74 | 14.46 | 13.14 | 13.95 | 13.01 | -9.13% | 20.25% | 493871 | 66811万 | 32.05 | 39.23 | 169.88 | 27 | 新晨科技 | 2024-03-21 四 | 11.95 | 12.05 | 14.46 | 14.46 | 11.83 | 20.00% | 24.54% | 598556 | 79420万 | 35.27 | 43.17 | 186.95 | 28 | 新晨科技 | 2024-03-20 三 | 11.60 | 11.27 | 12.05 | 12.50 | 11.58 | 6.92% | 9.79% | 238704 | 28745万 | 29.39 | 35.98 | 155.79 | 29 | 新晨科技 | 2024-03-19 二 | 11.51 | 11.74 | 11.27 | 11.66 | 11.25 | -4.00% | 6.59% | 160784 | 18351万 | 27.49 | 33.65 | 145.71 | 30 | 新晨科技 | 2024-03-18 一 | 11.16 | 10.95 | 11.74 | 12.00 | 11.05 | 7.21% | 8.63% | 210619 | 24279万 | 28.64 | 35.05 | 151.78 | 31 | 新晨科技 | 2024-03-15 五 | 10.44 | 10.46 | 10.95 | 11.00 | 10.33 | 4.68% | 4.16% | 101496 | 10842万 | 26.71 | 32.69 | 141.57 | 32 | 新晨科技 | 2024-03-14 四 | 10.58 | 10.68 | 10.46 | 10.75 | 10.25 | -2.06% | 3.17% | 77287 | 8112万 | 25.51 | 31.23 | 135.23 | 33 | 新晨科技 | 2024-03-08 五 | 9.82 | 9.89 | 9.99 | 10.05 | 9.76 | 1.01% | 1.32% | 32235 | 3201万 | 24.37 | 29.83 | 129.16 | 34 | 新晨科技 | 2024-03-07 四 | 10.10 | 10.10 | 9.89 | 10.24 | 9.88 | -2.08% | 2.14% | 52198 | 5252万 | 24.12 | 29.53 | 127.87 | 35 | 新晨科技 | 2024-03-06 三 | 10.13 | 10.26 | 10.10 | 10.26 | 9.92 | -1.56% | 2.40% | 58597 | 5925万 | 24.64 | 30.15 | 130.58 | 36 | 新晨科技 | 2024-03-05 二 | 10.08 | 10.22 | 10.26 | 10.48 | 10.00 | 0.39% | 2.92% | 71334 | 7305万 | 25.03 | 30.63 | 132.65 | 37 | 新晨科技 | 2024-03-04 一 | 10.24 | 10.24 | 10.22 | 10.35 | 9.92 | -0.20% | 2.85% | 69550 | 7078万 | 24.93 | 30.51 | 132.13 | 38 | 新晨科技 | 2024-03-01 五 | 10.09 | 9.97 | 10.24 | 10.50 | 9.99 | 2.71% | 3.70% | 90264 | 9202万 | 24.98 | 30.57 | 132.39 | 39 | 新晨科技 | 2024-02-29 四 | 9.50 | 9.37 | 9.97 | 10.14 | 9.48 | 6.40% | 3.54% | 86247 | 8464万 | 24.32 | 29.77 | 128.9 | 40 | 新晨科技 | 2024-02-28 三 | 10.49 | 10.46 | 9.37 | 10.68 | 9.35 | -10.42% | 5.11% | 124622 | 12578万 | 22.86 | 27.98 | 121.14 | 41 | 新晨科技 | 2024-02-27 二 | 9.90 | 9.99 | 10.46 | 10.52 | 9.85 | 4.70% | 4.04% | 98440 | 10069万 | 25.51 | 31.23 | 135.23 | 42 | 新晨科技 | 2024-02-26 一 | 10.12 | 10.30 | 9.99 | 10.21 | 9.74 | -3.01% | 5.20% | 126860 | 12624万 | 24.37 | 29.83 | 129.16 | 43 | 新晨科技 | 2024-02-23 五 | 9.71 | 9.55 | 10.30 | 10.49 | 9.58 | 7.85% | 5.36% | 130830 | 13113万 | 25.12 | 30.75 | 133.17 | 44 | 新晨科技 | 2024-02-22 四 | 8.92 | 9.00 | 9.55 | 9.84 | 8.92 | 6.11% | 4.07% | 99277 | 9371万 | 23.3 | 28.51 | 123.47 | 45 | 新晨科技 | 2024-02-21 三 | 8.64 | 8.83 | 9.00 | 9.33 | 8.63 | 1.93% | 2.92% | 71323 | 6473万 | 21.95 | 26.87 | 116.36 | 46 | 新晨科技 | 2024-02-20 二 | 8.57 | 8.68 | 8.83 | 8.88 | 8.47 | 1.73% | 2.53% | 61628 | 5404万 | 21.54 | 26.36 | 114.16 | 47 | 新晨科技 | 2024-02-19 一 | 8.15 | 8.13 | 8.68 | 8.80 | 8.13 | 6.77% | 4.03% | 98385 | 8420万 | 21.17 | 25.91 | 112.22 | 48 | 新晨科技 | 2024-02-08 四 | 7.40 | 7.39 | 8.13 | 8.18 | 6.84 | 10.01% | 5.76% | 140435 | 10553万 | 19.83 | 24.27 | 105.11 | 49 | 新晨科技 | 2024-02-07 三 | 8.44 | 8.35 | 7.39 | 8.45 | 7.12 | -11.50% | 6.65% | 162206 | 12492万 | 18.03 | 22.06 | 95.54 | 50 | 新晨科技 | 2024-02-06 二 | 8.48 | 8.49 | 8.35 | 8.76 | 7.51 | -1.65% | 3.96% | 96656 | 7820万 | 20.37 | 24.93 | 107.95 | 51 | 新晨科技 | 2024-02-05 一 | 9.15 | 9.14 | 8.49 | 9.20 | 8.26 | -7.11% | 4.05% | 98730 | 8510万 | 20.71 | 25.35 | 109.76 | 52 | 新晨科技 | 2024-02-02 五 | 9.71 | 9.61 | 9.14 | 9.91 | 8.84 | -4.89% | 2.40% | 58463 | 5456万 | 22.3 | 27.29 | 118.17 | 53 | 新晨科技 | 2024-02-01 四 | 9.66 | 9.73 | 9.61 | 9.96 | 9.34 | -1.23% | 2.12% | 51733 | 4972万 | 23.44 | 28.69 | 124.25 | 54 | 新晨科技 | 2024-01-31 三 | 10.30 | 10.45 | 9.73 | 10.41 | 9.69 | -6.89% | 2.18% | 53157 | 5308万 | 23.73 | 29.05 | 125.8 | 55 | 新晨科技 | 2024-01-30 二 | 10.74 | 10.74 | 10.45 | 10.88 | 10.41 | -2.70% | 1.30% | 31751 | 3368万 | 25.49 | 31.2 | 135.11 | 56 | 新晨科技 | 2024-01-29 一 | 11.38 | 11.23 | 10.74 | 11.38 | 10.71 | -4.36% | 1.37% | 33363 | 3636万 | 26.2 | 32.07 | 138.85 | 57 | 新晨科技 | 2024-01-26 五 | 11.22 | 11.18 | 11.23 | 11.48 | 11.10 | 0.45% | 1.59% | 38822 | 4394万 | 27.39 | 33.53 | 145.19 | 58 | 新晨科技 | 2024-01-25 四 | 10.87 | 10.83 | 11.18 | 11.22 | 10.67 | 3.23% | 1.63% | 39805 | 4384万 | 27.27 | 33.38 | 144.54 | 59 | 新晨科技 | 2024-01-24 三 | 10.55 | 10.49 | 10.83 | 10.88 | 10.24 | 3.24% | 1.97% | 48059 | 5069万 | 26.42 | 32.33 | 140.02 | 60 | 新晨科技 | 2024-01-23 二 | 10.53 | 10.55 | 10.49 | 10.56 | 10.26 | -0.57% | 1.92% | 46732 | 4866万 | 25.59 | 31.32 | 135.62 | 61 | 新晨科技 | 2024-01-22 一 | 11.33 | 11.33 | 10.55 | 11.43 | 10.36 | -6.88% | 2.18% | 53292 | 5817万 | 25.73 | 31.5 | 136.4 | 62 | 新晨科技 | 2024-01-19 五 | 11.64 | 11.62 | 11.33 | 11.68 | 11.31 | -2.50% | 1.21% | 29464 | 3371万 | 27.64 | 33.83 | 146.48 | 63 | 新晨科技 | 2024-01-18 四 | 11.70 | 11.72 | 11.62 | 11.76 | 11.29 | -0.85% | 1.78% | 43405 | 4983万 | 28.34 | 34.69 | 150.23 | 64 | 新晨科技 | 2024-01-17 三 | 12.02 | 11.93 | 11.72 | 12.04 | 11.70 | -1.76% | 1.56% | 38075 | 4523万 | 28.59 | 34.99 | 151.52 | 65 | 新晨科技 | 2024-01-16 二 | 12.05 | 12.29 | 11.93 | 12.20 | 11.61 | -2.93% | 3.62% | 88232 | 10407万 | 29.1 | 35.62 | 154.24 | 66 | 新晨科技 | 2024-01-15 一 | 12.39 | 12.41 | 12.29 | 12.44 | 12.15 | -0.97% | 1.41% | 34342 | 4210万 | 29.98 | 36.69 | 158.89 | 67 | 新晨科技 | 2024-01-12 五 | 12.82 | 12.83 | 12.41 | 12.93 | 12.40 | -3.27% | 1.82% | 44290 | 5577万 | 30.27 | 37.05 | 160.45 | 68 | 新晨科技 | 2024-01-11 四 | 12.16 | 12.12 | 12.83 | 12.98 | 12.15 | 5.86% | 3.16% | 77010 | 9752万 | 31.3 | 38.31 | 165.88 | 69 | 新晨科技 | 2024-01-10 三 | 12.50 | 12.42 | 12.12 | 12.50 | 12.11 | -2.42% | 1.31% | 31951 | 3910万 | 29.56 | 36.19 | 156.7 | 70 | 新晨科技 | 2024-01-09 二 | 12.73 | 12.50 | 12.42 | 12.73 | 12.35 | -0.64% | 1.61% | 39343 | 4921万 | 30.3 | 37.08 | 160.57 | 71 | 新晨科技 | 2024-01-08 一 | 12.81 | 12.90 | 12.50 | 12.85 | 12.50 | -3.10% | 2.00% | 48725 | 6158万 | 30.49 | 37.32 | 161.61 | 72 | 新晨科技 | 2024-01-05 五 | 13.15 | 13.06 | 12.90 | 13.20 | 12.73 | -1.23% | 1.82% | 44410 | 5744万 | 31.47 | 38.51 | 166.78 | 73 | 新晨科技 | 2024-01-04 四 | 12.95 | 13.05 | 13.06 | 13.40 | 12.76 | 0.08% | 2.70% | 65843 | 8649万 | 31.86 | 38.99 | 168.85 | 74 | 新晨科技 | 2024-01-03 三 | 13.02 | 13.04 | 13.05 | 13.12 | 12.81 | 0.08% | 1.60% | 39057 | 5066万 | 31.83 | 38.96 | 168.72 | 75 | 新晨科技 | 2024-01-02 二 | 13.07 | 13.10 | 13.04 | 13.25 | 13.02 | -0.46% | 1.49% | 36356 | 4766万 | 31.81 | 38.93 | 168.59 | 76 | 新晨科技 | 2023-12-29 五 | 12.97 | 12.87 | 13.10 | 13.10 | 12.84 | 1.79% | 1.39% | 33972 | 4418万 | 31.95 | 39.11 | 169.37 | 77 | 新晨科技 | 2023-12-28 四 | 12.70 | 12.60 | 12.87 | 12.94 | 12.41 | 2.14% | 1.54% | 37626 | 4795万 | 31.39 | 38.42 | 166.39 | 78 | 新晨科技 | 2023-12-27 三 | 12.38 | 12.39 | 12.60 | 12.68 | 12.38 | 1.69% | 1.33% | 32379 | 4069万 | 30.73 | 37.62 | 162.9 | 79 | 新晨科技 | 2023-12-26 二 | 12.72 | 12.73 | 12.39 | 12.78 | 12.34 | -2.67% | 1.38% | 33784 | 4212万 | 30.22 | 36.99 | 160.19 | 80 | 新晨科技 | 2023-12-25 一 | 12.75 | 12.75 | 12.73 | 13.04 | 12.60 | -0.16% | 1.58% | 38543 | 4914万 | 31.05 | 38.01 | 164.58 | 81 | 新晨科技 | 2023-12-22 五 | 13.20 | 13.22 | 12.75 | 13.29 | 12.72 | -3.56% | 2.68% | 65295 | 8431万 | 31.1 | 38.07 | 164.84 | 82 | 新晨科技 | 2023-12-21 四 | 13.15 | 13.23 | 13.22 | 13.40 | 13.00 | -0.08% | 2.01% | 48929 | 6451万 | 32.25 | 39.47 | 170.92 | 83 | 新晨科技 | 2023-12-20 三 | 13.52 | 13.52 | 13.23 | 13.59 | 13.22 | -2.14% | 1.85% | 45122 | 6040万 | 32.27 | 39.5 | 171.05 | 84 | 新晨科技 | 2023-12-19 二 | 13.18 | 13.18 | 13.52 | 13.72 | 13.11 | 2.58% | 2.37% | 57892 | 7775万 | 32.98 | 40.37 | 174.8 | 85 | 新晨科技 | 2023-12-18 一 | 13.45 | 13.54 | 13.18 | 13.56 | 13.16 | -2.66% | 1.68% | 40947 | 5448万 | 32.15 | 39.35 | 170.4 | 86 | 新晨科技 | 2023-12-15 五 | 13.60 | 13.65 | 13.54 | 13.70 | 13.46 | -0.81% | 1.44% | 35204 | 4768万 | 33.03 | 40.43 | 175.06 | 87 | 新晨科技 | 2023-12-14 四 | 13.72 | 13.63 | 13.65 | 13.85 | 13.60 | 0.15% | 1.84% | 44770 | 6135万 | 33.3 | 40.75 | 176.48 | 88 | 新晨科技 | 2023-12-13 三 | 13.85 | 13.86 | 13.63 | 13.91 | 13.61 | -1.66% | 1.74% | 42440 | 5818万 | 33.25 | 40.69 | 176.22 | 89 | 新晨科技 | 2023-12-12 二 | 13.80 | 13.83 | 13.86 | 13.97 | 13.71 | 0.22% | 2.09% | 51083 | 7075万 | 33.81 | 41.38 | 179.19 | 90 | 新晨科技 | 2023-12-11 一 | 13.41 | 13.48 | 13.83 | 13.84 | 13.30 | 2.60% | 3.03% | 73888 | 10047万 | 33.74 | 41.29 | 178.8 | 91 | 新晨科技 | 2023-12-08 五 | 13.88 | 13.81 | 13.48 | 13.92 | 13.48 | -2.39% | 2.88% | 70243 | 9581万 | 32.88 | 40.25 | 174.28 | 92 | 新晨科技 | 2023-12-07 四 | 13.58 | 13.59 | 13.81 | 13.90 | 13.58 | 1.62% | 2.86% | 69657 | 9575万 | 33.69 | 41.23 | 178.55 | 93 | 新晨科技 | 2023-12-06 三 | 13.60 | 13.65 | 13.59 | 13.82 | 13.40 | -0.44% | 2.64% | 64385 | 8727万 | 33.15 | 40.57 | 175.7 | 94 | 新晨科技 | 2023-12-05 二 | 14.23 | 14.23 | 13.65 | 14.28 | 13.64 | -4.08% | 3.57% | 87177 | 12061万 | 33.3 | 40.75 | 176.48 | 95 | 新晨科技 | 2023-12-04 一 | 13.90 | 13.98 | 14.23 | 14.46 | 13.81 | 1.79% | 4.37% | 106554 | 15166万 | 34.71 | 42.49 | 183.98 | 96 | 新晨科技 | 2023-12-01 五 | 13.50 | 13.47 | 13.98 | 14.13 | 13.46 | 3.79% | 3.77% | 91949 | 12737万 | 34.1 | 41.74 | 180.74 | 97 | 新晨科技 | 2023-11-30 四 | 13.61 | 13.60 | 13.47 | 13.66 | 13.32 | -0.96% | 1.98% | 48342 | 6515万 | 32.86 | 40.22 | 174.15 | 98 | 新晨科技 | 2023-11-29 三 | 13.81 | 13.82 | 13.60 | 13.81 | 13.58 | -1.59% | 2.30% | 55997 | 7662万 | 33.17 | 40.6 | 175.83 | 99 | 新晨科技 | 2023-11-28 二 | 13.87 | 13.88 | 13.82 | 13.99 | 13.65 | -0.43% | 2.24% | 54730 | 7545万 | 33.71 | 41.26 | 178.68 | 100 | 新晨科技 | 2023-11-27 一 | 13.74 | 13.74 | 13.88 | 14.11 | 13.68 | 1.02% | 3.29% | 80167 | 11135万 | 33.86 | 41.44 | 179.45 | 101 | 新晨科技 | 2023-11-24 五 | 14.16 | 14.25 | 13.74 | 14.25 | 13.71 | -3.58% | 3.49% | 85055 | 11789万 | 33.52 | 41.02 | 177.64 | 102 | 新晨科技 | 2023-11-23 四 | 14.20 | 14.22 | 14.25 | 14.34 | 14.00 | 0.21% | 3.81% | 92861 | 13187万 | 34.76 | 42.54 | 184.23 | 103 | 新晨科技 | 2023-11-22 三 | 14.31 | 14.68 | 14.22 | 14.74 | 14.21 | -3.13% | 5.61% | 136840 | 19752万 | 34.69 | 42.46 | 183.85 | 104 | 新晨科技 | 2023-11-21 二 | 14.95 | 14.53 | 14.68 | 15.13 | 14.30 | 1.03% | 9.18% | 223998 | 32963万 | 35.81 | 43.83 | 189.79 | 105 | 新晨科技 | 2023-11-20 一 | 14.56 | 14.67 | 14.53 | 14.69 | 14.31 | -0.95% | 5.52% | 134757 | 19544万 | 35.44 | 43.38 | 187.85 | 106 | 新晨科技 | 2023-11-17 五 | 14.75 | 14.78 | 14.67 | 14.97 | 14.56 | -0.74% | 6.56% | 160137 | 23568万 | 35.78 | 43.8 | 189.66 | 107 | 新晨科技 | 2023-11-16 四 | 14.75 | 14.94 | 14.78 | 15.18 | 14.49 | -1.07% | 10.03% | 244706 | 36190万 | 36.05 | 44.13 | 191.09 | 108 | 新晨科技 | 2023-11-15 三 | 14.41 | 14.57 | 14.94 | 15.55 | 14.35 | 2.54% | 15.56% | 379523 | 56483万 | 36.44 | 44.6 | 193.16 | 109 | 新晨科技 | 2023-11-14 二 | 14.11 | 14.07 | 14.57 | 14.80 | 14.08 | 3.55% | 10.34% | 252199 | 36500万 | 35.54 | 43.5 | 188.37 | 110 | 新晨科技 | 2023-11-13 一 | 13.86 | 13.69 | 14.07 | 14.13 | 13.77 | 2.78% | 7.84% | 191355 | 26748万 | 34.32 | 42.01 | 181.91 | 111 | 新晨科技 | 2023-11-10 五 | 14.05 | 14.42 | 13.69 | 14.15 | 13.61 | -5.06% | 10.22% | 249292 | 34439万 | 33.39 | 40.87 | 176.99 | 112 | 新晨科技 | 2023-11-09 四 | 13.98 | 13.52 | 14.42 | 15.10 | 13.91 | 6.66% | 15.51% | 378397 | 54690万 | 35.17 | 43.05 | 186.43 | 113 | 新晨科技 | 2023-11-08 三 | 13.24 | 13.24 | 13.52 | 13.60 | 13.17 | 2.11% | 4.82% | 117670 | 15802万 | 32.98 | 40.37 | 174.8 | 114 | 新晨科技 | 2023-11-07 二 | 13.23 | 13.17 | 13.24 | 13.25 | 13.09 | 0.53% | 2.58% | 62989 | 8307万 | 32.3 | 39.53 | 171.18 | 115 | 新晨科技 | 2023-11-06 一 | 12.95 | 12.84 | 13.17 | 13.24 | 12.94 | 2.57% | 2.67% | 65102 | 8547万 | 32.13 | 39.32 | 170.27 | 116 | 新晨科技 | 2023-11-03 五 | 12.68 | 12.71 | 12.84 | 12.94 | 12.66 | 1.02% | 2.00% | 48698 | 6245万 | 31.32 | 38.34 | 166 | 117 | 新晨科技 | 2023-11-02 四 | 12.84 | 12.89 | 12.71 | 13.00 | 12.70 | -1.40% | 1.70% | 41542 | 5330万 | 31 | 37.95 | 164.32 | 118 | 新晨科技 | 2023-11-01 三 | 12.92 | 12.96 | 12.89 | 13.20 | 12.86 | -0.54% | 2.69% | 65601 | 8541万 | 31.44 | 38.48 | 166.65 | 119 | 新晨科技 | 2023-10-31 二 | 13.24 | 13.13 | 12.96 | 13.25 | 12.84 | -1.29% | 2.70% | 65808 | 8586万 | 31.61 | 38.69 | 167.56 | 120 | 新晨科技 | 2023-10-30 一 | 12.81 | 12.80 | 13.13 | 13.19 | 12.66 | 2.58% | 3.32% | 81096 | 10562万 | 32.03 | 39.2 | 169.75 | 121 | 新晨科技 | 2023-10-27 五 | 12.71 | 12.71 | 12.80 | 12.84 | 12.52 | 0.71% | 3.06% | 74638 | 9470万 | 31.22 | 38.22 | 165.49 | 122 | 新晨科技 | 2023-10-26 四 | 12.61 | 12.82 | 12.71 | 12.82 | 12.55 | -0.86% | 2.93% | 71522 | 9062万 | 31 | 37.95 | 164.32 | 123 | 新晨科技 | 2023-10-25 三 | 12.53 | 12.55 | 12.82 | 13.00 | 12.48 | 2.15% | 3.59% | 87514 | 11212万 | 31.27 | 38.28 | 85.52 | 124 | 新晨科技 | 2023-10-24 二 | 12.29 | 12.18 | 12.55 | 12.69 | 11.86 | 3.04% | 3.93% | 95921 | 11874万 | 30.61 | 37.47 | 83.72 | 125 | 新晨科技 | 2023-10-23 一 | 12.51 | 12.56 | 12.18 | 12.58 | 12.08 | -3.03% | 3.82% | 93123 | 11420万 | 29.71 | 36.36 | 81.25 | 126 | 新晨科技 | 2023-10-20 五 | 12.71 | 13.01 | 12.56 | 13.04 | 12.50 | -3.46% | 4.81% | 117361 | 14940万 | 30.64 | 37.5 | 83.79 | 127 | 新晨科技 | 2023-10-19 四 | 13.31 | 13.34 | 13.01 | 13.49 | 12.98 | -2.47% | 6.62% | 161563 | 21384万 | 31.74 | 38.84 | 86.79 | 128 | 新晨科技 | 2023-10-18 三 | 13.32 | 13.64 | 13.34 | 13.50 | 13.01 | -2.20% | 8.90% | 217179 | 28837万 | 32.54 | 39.83 | 88.99 | 129 | 新晨科技 | 2023-10-17 二 | 13.99 | 13.17 | 13.64 | 14.25 | 13.28 | 3.57% | 12.43% | 303306 | 41442万 | 33.27 | 40.72 | 90.99 | 130 | 新晨科技 | 2023-10-16 一 | 13.04 | 13.03 | 13.17 | 13.37 | 12.92 | 1.07% | 3.18% | 77481 | 10192万 | 32.13 | 39.32 | 87.86 | 131 | 新晨科技 | 2023-10-13 五 | 13.12 | 13.21 | 13.03 | 13.23 | 12.98 | -1.36% | 3.18% | 77564 | 10144万 | 31.78 | 38.9 | 86.92 | 132 | 新晨科技 | 2023-10-12 四 | 13.44 | 13.33 | 13.21 | 13.49 | 13.20 | -0.90% | 2.69% | 65674 | 8734万 | 32.22 | 39.44 | 88.13 | 133 | 新晨科技 | 2023-10-11 三 | 13.47 | 13.46 | 13.33 | 13.47 | 13.21 | -0.97% | 3.63% | 88621 | 11806万 | 32.52 | 39.8 | 88.93 | 134 | 新晨科技 | 2023-10-10 二 | 13.25 | 13.20 | 13.46 | 13.52 | 13.17 | 1.97% | 5.15% | 125533 | 16834万 | 32.83 | 40.19 | 89.79 | 135 | 新晨科技 | 2023-10-09 一 | 13.30 | 13.28 | 13.20 | 13.30 | 13.01 | -0.60% | 3.46% | 84298 | 11064万 | 32.2 | 39.41 | 88.06 | 136 | 新晨科技 | 2023-09-28 四 | 13.21 | 13.16 | 13.28 | 13.30 | 13.03 | 0.91% | 3.54% | 86251 | 11379万 | 32.39 | 39.65 | 88.59 | 137 | 新晨科技 | 2023-09-27 三 | 12.75 | 12.93 | 13.16 | 13.32 | 12.71 | 1.78% | 5.33% | 129962 | 17013万 | 32.1 | 39.29 | 87.79 | 138 | 新晨科技 | 2023-09-26 二 | 12.52 | 12.63 | 12.93 | 13.13 | 12.52 | 2.38% | 5.37% | 131021 | 16919万 | 31.54 | 38.6 | 86.26 | 139 | 新晨科技 | 2023-09-25 一 | 12.62 | 12.62 | 12.63 | 12.70 | 12.48 | 0.08% | 2.66% | 64829 | 8167万 | 30.81 | 37.71 | 84.26 | 140 | 新晨科技 | 2023-09-22 五 | 12.09 | 12.23 | 12.62 | 12.65 | 12.09 | 3.19% | 3.65% | 88932 | 11084万 | 30.78 | 37.68 | 84.19 | 141 | 新晨科技 | 2023-09-21 四 | 12.19 | 12.16 | 12.23 | 12.33 | 12.13 | 0.58% | 1.84% | 44822 | 5481万 | 29.83 | 36.51 | 81.59 | 142 | 新晨科技 | 2023-09-20 三 | 12.17 | 12.23 | 12.16 | 12.35 | 12.14 | -0.57% | 1.86% | 45411 | 5560万 | 29.66 | 36.3 | 81.12 | 143 | 新晨科技 | 2023-09-19 二 | 12.48 | 12.47 | 12.23 | 12.49 | 12.14 | -1.92% | 2.88% | 70143 | 8601万 | 29.83 | 36.51 | 81.59 | 144 | 新晨科技 | 2023-09-18 一 | 12.46 | 12.57 | 12.47 | 12.63 | 12.32 | -0.80% | 2.70% | 65920 | 8223万 | 30.42 | 37.23 | 83.19 | 145 | 新晨科技 | 2023-09-15 五 | 12.69 | 12.69 | 12.57 | 12.80 | 12.49 | -0.95% | 3.52% | 85776 | 10833万 | 30.66 | 37.53 | 83.86 | 146 | 新晨科技 | 2023-09-14 四 | 12.95 | 13.01 | 12.69 | 13.13 | 12.64 | -2.46% | 4.07% | 99220 | 12719万 | 30.95 | 37.89 | 84.66 | 147 | 新晨科技 | 2023-09-13 三 | 13.38 | 13.40 | 13.01 | 13.43 | 12.91 | -2.91% | 4.78% | 116698 | 15283万 | 31.74 | 39.03 | 87.22 | 148 | 新晨科技 | 2023-09-12 二 | 13.67 | 13.76 | 13.40 | 13.78 | 13.30 | -2.62% | 5.63% | 137411 | 18487万 | 32.69 | 40.2 | 89.83 | 149 | 新晨科技 | 2023-09-11 一 | 13.85 | 13.95 | 13.76 | 13.87 | 13.53 | -1.36% | 4.92% | 119987 | 16431万 | 33.56 | 41.28 | 92.25 | 150 | 新晨科技 | 2023-09-08 五 | 13.83 | 13.94 | 13.95 | 14.00 | 13.50 | 0.07% | 6.43% | 156899 | 21536万 | 34.03 | 41.85 | 93.52 | 151 | 新晨科技 | 2023-09-07 四 | 13.66 | 13.81 | 13.94 | 14.15 | 13.66 | 0.94% | 6.92% | 168693 | 23553万 | 34 | 41.82 | 93.45 | 152 | 新晨科技 | 2023-09-06 三 | 14.13 | 14.14 | 13.81 | 14.14 | 13.68 | -2.33% | 6.01% | 146507 | 20255万 | 33.69 | 41.43 | 92.58 | 153 | 新晨科技 | 2023-09-05 二 | 14.30 | 14.38 | 14.14 | 14.32 | 13.99 | -1.67% | 6.00% | 146293 | 20666万 | 34.49 | 42.42 | 94.79 | 154 | 新晨科技 | 2023-09-04 一 | 13.86 | 13.79 | 14.38 | 14.38 | 13.65 | 4.28% | 9.27% | 226151 | 31998万 | 35.08 | 43.14 | 96.4 | 155 | 新晨科技 | 2023-09-01 五 | 14.93 | 14.83 | 13.79 | 14.97 | 13.77 | -7.01% | 12.77% | 311597 | 44432万 | 33.64 | 41.37 | 92.45 | 156 | 新晨科技 | 2023-08-31 四 | 15.31 | 15.61 | 14.83 | 15.35 | 14.62 | -5.00% | 11.72% | 285880 | 42670万 | 36.17 | 44.49 | 99.42 | 157 | 新晨科技 | 2023-08-30 三 | 15.11 | 15.42 | 15.61 | 15.78 | 14.30 | 1.23% | 18.51% | 451535 | 68253万 | 38.08 | 46.83 | 104.65 | 158 | 新晨科技 | 2023-08-29 二 | 14.20 | 14.82 | 15.42 | 15.58 | 14.20 | 4.05% | 19.01% | 463650 | 69823万 | 37.61 | 46.26 | 103.37 | 159 | 新晨科技 | 2023-08-28 一 | 18.58 | 15.75 | 14.82 | 18.58 | 14.60 | -5.90% | 28.11% | 685614 | 111971万 | 36.15 | 44.46 | 84.27 | 160 | 新晨科技 | 2023-08-25 五 | 14.41 | 14.57 | 15.75 | 17.48 | 14.41 | 8.10% | 28.61% | 697976 | 115022万 | 38.42 | 47.25 | 89.56 | 161 | 新晨科技 | 2023-08-23 三 | 15.71 | 16.32 | 15.61 | 17.37 | 15.42 | -4.35% | 24.64% | 600953 | 98275万 | 38.08 | 46.83 | 88.76 | 162 | 新晨科技 | 2023-08-22 二 | 15.22 | 15.00 | 16.32 | 16.38 | 14.51 | 8.80% | 22.30% | 543919 | 84998万 | 39.81 | 48.96 | 92.8 |
|
行情刷新 | 流通股东
|