| 股票名称 | 代码 300546 | 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 | 雄帝科技 | 2024-04-19 五 | 9.07 | 9.13 | 8.89 | 9.20 | 8.82 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 雄帝科技 | 2024-04-18 四 | 9.30 | 9.18 | 9.13 | 9.34 | 8.87 | -0.54% | 3.38% | 43943 | 4018万 | 11.87 | 16.94 | -320.03 | 3 | 雄帝科技 | 2024-04-17 三 | 8.41 | 8.22 | 9.18 | 9.28 | 8.40 | 11.68% | 5.62% | 73090 | 6566万 | 11.94 | 17.03 | -321.78 | 4 | 雄帝科技 | 2024-04-16 二 | 9.27 | 9.40 | 8.22 | 9.27 | 8.00 | -12.55% | 6.72% | 87407 | 7359万 | 10.69 | 15.25 | -288.13 | 5 | 雄帝科技 | 2024-04-15 一 | 10.69 | 10.60 | 9.40 | 10.80 | 9.20 | -11.32% | 6.42% | 83434 | 8105万 | 12.22 | 17.44 | -329.49 | 6 | 雄帝科技 | 2024-04-12 五 | 10.77 | 10.72 | 10.60 | 11.00 | 10.58 | -1.12% | 1.81% | 23472 | 2528万 | 13.78 | 19.67 | -371.56 | 7 | 雄帝科技 | 2024-04-11 四 | 10.69 | 10.75 | 10.72 | 10.98 | 10.54 | -0.28% | 1.90% | 24650 | 2665万 | 13.94 | 19.89 | -375.76 | 8 | 雄帝科技 | 2024-04-10 三 | 11.08 | 11.09 | 10.75 | 11.08 | 10.60 | -3.07% | 2.27% | 29467 | 3182万 | 13.98 | 19.94 | -376.81 | 9 | 雄帝科技 | 2024-04-09 二 | 11.05 | 11.02 | 11.09 | 11.23 | 10.88 | 0.64% | 1.96% | 25445 | 2810万 | 14.42 | 20.57 | -388.73 | 10 | 雄帝科技 | 2024-04-08 一 | 11.55 | 11.62 | 11.02 | 11.90 | 10.96 | -5.16% | 2.78% | 36170 | 4049万 | 14.33 | 20.44 | -386.28 | 11 | 雄帝科技 | 2024-04-03 三 | 11.96 | 12.08 | 11.62 | 12.07 | 11.50 | -3.81% | 2.38% | 30893 | 3600万 | 15.11 | 21.56 | -407.31 | 12 | 雄帝科技 | 2024-04-02 二 | 12.27 | 12.20 | 12.08 | 12.31 | 11.92 | -0.98% | 2.15% | 28013 | 3385万 | 15.71 | 22.41 | -423.43 | 13 | 雄帝科技 | 2024-04-01 一 | 11.91 | 11.81 | 12.20 | 12.26 | 11.82 | 3.30% | 2.94% | 38174 | 4639万 | 15.86 | 22.63 | -427.64 | 14 | 雄帝科技 | 2024-03-29 五 | 11.71 | 11.83 | 11.81 | 11.84 | 11.49 | -0.17% | 2.38% | 30962 | 3620万 | 15.36 | 21.91 | -413.97 | 15 | 雄帝科技 | 2024-03-28 四 | 11.29 | 11.36 | 11.83 | 11.96 | 11.25 | 4.14% | 3.20% | 41637 | 4876万 | 15.38 | 21.95 | -414.67 | 16 | 雄帝科技 | 2024-03-27 三 | 11.97 | 11.95 | 11.36 | 12.03 | 11.32 | -4.94% | 2.63% | 34142 | 3965万 | 14.77 | 21.08 | -398.2 | 17 | 雄帝科技 | 2024-03-26 二 | 12.22 | 12.23 | 11.95 | 12.36 | 11.69 | -2.29% | 3.03% | 39407 | 4733万 | 15.54 | 22.17 | -418.88 | 18 | 雄帝科技 | 2024-03-25 一 | 12.80 | 12.70 | 12.23 | 12.95 | 12.23 | -3.70% | 2.97% | 38673 | 4853万 | 15.9 | 22.69 | -428.69 | 19 | 雄帝科技 | 2024-03-22 五 | 12.87 | 12.95 | 12.70 | 12.98 | 12.47 | -1.93% | 3.28% | 42642 | 5412万 | 16.51 | 23.56 | -445.17 | 20 | 雄帝科技 | 2024-03-21 四 | 12.79 | 12.79 | 12.95 | 13.05 | 12.64 | 1.25% | 3.63% | 47165 | 6074万 | 16.84 | 24.03 | -453.93 | 21 | 雄帝科技 | 2024-03-20 三 | 12.56 | 12.53 | 12.79 | 12.81 | 12.51 | 2.08% | 3.01% | 39126 | 4964万 | 16.63 | 23.73 | -448.32 | 22 | 雄帝科技 | 2024-03-19 二 | 12.48 | 12.48 | 12.53 | 12.73 | 12.44 | 0.40% | 3.38% | 44006 | 5530万 | 16.29 | 23.25 | -439.21 | 23 | 雄帝科技 | 2024-03-18 一 | 12.14 | 12.14 | 12.48 | 12.48 | 12.12 | 2.80% | 3.30% | 42912 | 5309万 | 16.23 | 23.15 | -437.46 | 24 | 雄帝科技 | 2024-03-15 五 | 11.92 | 12.02 | 12.14 | 12.15 | 11.92 | 1.00% | 2.88% | 37412 | 4509万 | 15.79 | 22.52 | -425.54 | 25 | 雄帝科技 | 2024-03-14 四 | 12.31 | 12.28 | 12.02 | 12.39 | 11.74 | -2.12% | 4.22% | 54833 | 6602万 | 15.63 | 22.3 | -421.33 | 26 | 雄帝科技 | 2024-03-08 五 | 11.47 | 11.44 | 11.59 | 11.64 | 11.35 | 1.31% | 2.44% | 31717 | 3653万 | 15.07 | 21.5 | -406.26 | 27 | 雄帝科技 | 2024-03-07 四 | 11.65 | 11.71 | 11.44 | 11.82 | 11.41 | -2.31% | 2.93% | 38147 | 4436万 | 14.88 | 21.22 | -401 | 28 | 雄帝科技 | 2024-03-06 三 | 11.60 | 11.67 | 11.71 | 11.93 | 11.49 | 0.34% | 3.60% | 46874 | 5475万 | 15.23 | 21.72 | -410.47 | 29 | 雄帝科技 | 2024-03-05 二 | 11.67 | 11.72 | 11.67 | 12.04 | 11.40 | -0.43% | 5.28% | 68682 | 8043万 | 15.17 | 21.65 | -409.06 | 30 | 雄帝科技 | 2024-03-04 一 | 11.73 | 11.79 | 11.72 | 12.00 | 11.35 | -0.59% | 4.24% | 55085 | 6420万 | 15.24 | 21.74 | -410.82 | 31 | 雄帝科技 | 2024-03-01 五 | 11.68 | 11.64 | 11.79 | 12.10 | 11.44 | 1.29% | 6.37% | 82865 | 9703万 | 15.33 | 21.87 | -413.27 | 32 | 雄帝科技 | 2024-02-29 四 | 10.88 | 10.95 | 11.64 | 12.00 | 10.88 | 6.30% | 7.55% | 98217 | 11326万 | 15.14 | 21.6 | -408.01 | 33 | 雄帝科技 | 2024-02-28 三 | 12.49 | 12.55 | 10.95 | 12.75 | 10.89 | -12.75% | 8.23% | 107026 | 12778万 | 14.24 | 20.31 | -383.83 | 34 | 雄帝科技 | 2024-02-27 二 | 11.53 | 11.58 | 12.55 | 12.70 | 11.31 | 8.38% | 5.91% | 76884 | 9318万 | 16.32 | 23.28 | -439.91 | 35 | 雄帝科技 | 2024-02-26 一 | 11.66 | 11.59 | 11.58 | 11.90 | 11.32 | -0.09% | 5.12% | 66586 | 7711万 | 15.06 | 21.48 | -405.91 | 36 | 雄帝科技 | 2024-02-23 五 | 10.85 | 10.84 | 11.59 | 11.60 | 10.79 | 6.92% | 5.33% | 69365 | 7811万 | 15.07 | 21.5 | -406.26 | 37 | 雄帝科技 | 2024-02-22 四 | 10.04 | 10.12 | 10.84 | 10.84 | 10.04 | 7.11% | 4.51% | 58582 | 6190万 | 14.1 | 20.11 | -379.97 | 38 | 雄帝科技 | 2024-02-21 三 | 9.69 | 9.89 | 10.12 | 10.53 | 9.64 | 2.33% | 3.89% | 50574 | 5152万 | 13.16 | 18.78 | -354.73 | 39 | 雄帝科技 | 2024-02-20 二 | 9.74 | 9.70 | 9.89 | 9.92 | 9.38 | 1.96% | 3.68% | 47908 | 4668万 | 12.86 | 18.35 | -346.67 | 40 | 雄帝科技 | 2024-02-19 一 | 9.20 | 8.97 | 9.70 | 9.84 | 9.20 | 8.14% | 4.94% | 64279 | 6165万 | 12.61 | 18 | -340.01 | 41 | 雄帝科技 | 2024-02-08 四 | 8.08 | 7.97 | 8.97 | 8.99 | 7.73 | 12.55% | 5.61% | 72921 | 6169万 | 11.66 | 16.64 | -314.42 | 42 | 雄帝科技 | 2024-02-07 三 | 8.68 | 8.46 | 7.97 | 8.69 | 7.77 | -5.79% | 5.68% | 73805 | 6083万 | 10.36 | 14.79 | -279.37 | 43 | 雄帝科技 | 2024-02-06 二 | 8.56 | 8.53 | 8.46 | 8.92 | 7.43 | -0.82% | 5.45% | 70821 | 5762万 | 11 | 15.7 | -296.54 | 44 | 雄帝科技 | 2024-02-05 一 | 10.22 | 10.22 | 8.53 | 10.22 | 8.41 | -16.54% | 5.81% | 75564 | 6719万 | 11.09 | 15.83 | -299 | 45 | 雄帝科技 | 2024-02-02 五 | 11.00 | 11.00 | 10.22 | 11.37 | 9.72 | -7.09% | 4.16% | 54075 | 5667万 | 13.29 | 18.96 | -358.24 | 46 | 雄帝科技 | 2024-02-01 四 | 11.13 | 11.08 | 11.00 | 11.29 | 10.78 | -0.72% | 2.88% | 37393 | 4139万 | 14.3 | 20.41 | -385.58 | 47 | 雄帝科技 | 2024-01-31 三 | 12.42 | 12.42 | 11.08 | 12.42 | 11.08 | -10.79% | 2.97% | 38623 | 4516万 | 14.41 | 20.56 | -388.38 | 48 | 雄帝科技 | 2024-01-30 二 | 13.16 | 13.04 | 12.42 | 13.16 | 12.41 | -4.75% | 1.49% | 19430 | 2465万 | 16.15 | 23.04 | -435.35 | 49 | 雄帝科技 | 2024-01-29 一 | 13.60 | 13.60 | 13.04 | 13.79 | 13.02 | -4.12% | 1.62% | 21038 | 2787万 | 16.96 | 24.19 | -457.09 | 50 | 雄帝科技 | 2024-01-26 五 | 13.59 | 13.58 | 13.60 | 13.90 | 13.50 | 0.15% | 1.79% | 23256 | 3188万 | 17.68 | 25.23 | -476.71 | 51 | 雄帝科技 | 2024-01-25 四 | 13.00 | 12.85 | 13.58 | 13.58 | 12.90 | 5.68% | 2.23% | 28946 | 3855万 | 17.66 | 25.19 | -476.01 | 52 | 雄帝科技 | 2024-01-24 三 | 12.87 | 12.75 | 12.85 | 12.92 | 12.30 | 0.78% | 2.08% | 26993 | 3418万 | 16.71 | 23.84 | -450.43 | 53 | 雄帝科技 | 2024-01-23 二 | 12.74 | 12.76 | 12.75 | 12.95 | 12.56 | -0.08% | 1.88% | 24449 | 3108万 | 16.58 | 23.65 | -446.92 | 54 | 雄帝科技 | 2024-01-22 一 | 13.74 | 13.80 | 12.76 | 13.87 | 12.62 | -7.54% | 1.79% | 23243 | 3068万 | 16.59 | 23.67 | -447.27 | 55 | 雄帝科技 | 2024-01-19 五 | 13.99 | 14.06 | 13.80 | 14.16 | 13.77 | -1.85% | 1.18% | 15284 | 2126万 | 17.94 | 25.6 | -483.73 | 56 | 雄帝科技 | 2024-01-18 四 | 14.01 | 14.15 | 14.06 | 14.25 | 13.66 | -0.64% | 1.78% | 23143 | 3215万 | 18.28 | 26.08 | -492.84 | 57 | 雄帝科技 | 2024-01-17 三 | 14.53 | 14.59 | 14.15 | 14.66 | 14.14 | -3.02% | 1.32% | 17208 | 2470万 | 18.4 | 26.25 | -495.99 | 58 | 雄帝科技 | 2024-01-16 二 | 14.85 | 14.80 | 14.59 | 14.90 | 14.43 | -1.42% | 1.50% | 19459 | 2837万 | 18.97 | 27.07 | -511.42 | 59 | 雄帝科技 | 2024-01-15 一 | 14.93 | 15.02 | 14.80 | 15.15 | 14.76 | -1.46% | 1.16% | 15120 | 2243万 | 19.25 | 27.46 | -518.78 | 60 | 雄帝科技 | 2024-01-12 五 | 15.24 | 15.29 | 15.02 | 15.31 | 15.00 | -1.77% | 1.16% | 15094 | 2283万 | 19.53 | 27.87 | -526.49 | 61 | 雄帝科技 | 2024-01-11 四 | 14.68 | 14.78 | 15.29 | 15.45 | 14.68 | 3.45% | 2.10% | 27281 | 4143万 | 19.88 | 28.37 | -535.95 | 62 | 雄帝科技 | 2024-01-10 三 | 15.06 | 15.06 | 14.78 | 15.06 | 14.56 | -1.86% | 1.63% | 21162 | 3132万 | 19.22 | 27.42 | -518.08 | 63 | 雄帝科技 | 2024-01-09 二 | 14.90 | 14.81 | 15.06 | 15.31 | 14.88 | 1.69% | 1.66% | 21542 | 3251万 | 19.58 | 27.94 | -527.89 | 64 | 雄帝科技 | 2024-01-08 一 | 15.14 | 15.18 | 14.81 | 15.18 | 14.81 | -2.44% | 1.26% | 16427 | 2463万 | 19.26 | 27.48 | -519.13 | 65 | 雄帝科技 | 2024-01-05 五 | 15.44 | 15.44 | 15.18 | 15.55 | 15.12 | -1.68% | 1.08% | 14065 | 2156万 | 19.74 | 28.16 | -532.1 | 66 | 雄帝科技 | 2024-01-04 四 | 15.40 | 15.45 | 15.44 | 15.60 | 15.30 | -0.06% | 1.20% | 15618 | 2419万 | 20.08 | 28.65 | -541.21 | 67 | 雄帝科技 | 2024-01-03 三 | 15.58 | 15.66 | 15.45 | 15.83 | 15.29 | -1.34% | 2.11% | 27403 | 4246万 | 20.09 | 28.66 | -541.56 | 68 | 雄帝科技 | 2024-01-02 二 | 15.70 | 15.77 | 15.66 | 16.10 | 15.58 | -0.70% | 2.64% | 34280 | 5417万 | 20.36 | 29.05 | -548.92 | 69 | 雄帝科技 | 2023-12-29 五 | 15.32 | 15.40 | 15.77 | 15.84 | 15.32 | 2.40% | 1.99% | 25926 | 4055万 | 20.51 | 29.26 | -552.78 | 70 | 雄帝科技 | 2023-12-28 四 | 15.05 | 15.11 | 15.40 | 15.50 | 14.77 | 1.92% | 2.53% | 32896 | 5009万 | 20.03 | 28.57 | -539.81 | 71 | 雄帝科技 | 2023-12-27 三 | 15.27 | 15.12 | 15.11 | 15.34 | 14.98 | -0.07% | 1.70% | 22055 | 3334万 | 19.65 | 28.03 | -529.64 | 72 | 雄帝科技 | 2023-12-26 二 | 15.36 | 15.64 | 15.12 | 15.48 | 15.01 | -3.32% | 3.24% | 42126 | 6410万 | 19.66 | 28.05 | -529.99 | 73 | 雄帝科技 | 2023-12-25 一 | 16.06 | 16.10 | 15.64 | 16.88 | 15.41 | -2.86% | 5.90% | 76744 | 12095万 | 20.34 | 29.02 | -548.22 | 74 | 雄帝科技 | 2023-12-22 五 | 15.70 | 15.64 | 16.10 | 16.45 | 15.24 | 2.94% | 6.14% | 79833 | 12697万 | 20.94 | 29.87 | -564.35 | 75 | 雄帝科技 | 2023-12-21 四 | 15.43 | 15.56 | 15.64 | 15.70 | 15.27 | 0.51% | 1.55% | 20132 | 3120万 | 20.34 | 29.02 | -548.22 | 76 | 雄帝科技 | 2023-12-20 三 | 16.03 | 15.86 | 15.56 | 16.10 | 15.55 | -1.89% | 2.01% | 26135 | 4116万 | 20.23 | 28.87 | -545.42 | 77 | 雄帝科技 | 2023-12-19 二 | 16.07 | 15.94 | 15.86 | 16.08 | 15.70 | -0.50% | 2.42% | 31438 | 4992万 | 20.62 | 29.42 | -555.93 | 78 | 雄帝科技 | 2023-12-18 一 | 16.25 | 16.23 | 15.94 | 16.37 | 15.90 | -1.79% | 1.44% | 18714 | 3010万 | 20.73 | 29.57 | -558.74 | 79 | 雄帝科技 | 2023-12-15 五 | 16.41 | 16.43 | 16.23 | 16.65 | 16.20 | -1.22% | 1.66% | 21650 | 3535万 | 21.1 | 30.11 | -568.9 | 80 | 雄帝科技 | 2023-12-14 四 | 16.58 | 16.50 | 16.43 | 16.87 | 16.41 | -0.42% | 1.59% | 20726 | 3445万 | 21.36 | 30.48 | -575.91 | 81 | 雄帝科技 | 2023-12-13 三 | 16.79 | 16.80 | 16.50 | 16.84 | 16.49 | -1.79% | 1.46% | 18931 | 3141万 | 21.46 | 30.61 | -578.37 | 82 | 雄帝科技 | 2023-12-12 二 | 16.77 | 16.68 | 16.80 | 16.96 | 16.70 | 0.72% | 1.60% | 20843 | 3507万 | 21.85 | 31.17 | -588.88 | 83 | 雄帝科技 | 2023-12-11 一 | 16.43 | 16.59 | 16.68 | 16.73 | 16.20 | 0.54% | 2.26% | 29381 | 4831万 | 21.69 | 30.95 | -584.68 | 84 | 雄帝科技 | 2023-12-08 五 | 16.68 | 16.62 | 16.59 | 16.99 | 16.52 | -0.18% | 2.23% | 28987 | 4858万 | 21.57 | 30.78 | -581.52 | 85 | 雄帝科技 | 2023-12-07 四 | 16.31 | 16.42 | 16.62 | 16.74 | 16.31 | 1.22% | 1.68% | 21856 | 3631万 | 21.61 | 30.83 | -582.57 | 86 | 雄帝科技 | 2023-12-06 三 | 16.47 | 16.56 | 16.42 | 16.68 | 16.31 | -0.85% | 1.77% | 23080 | 3798万 | 21.35 | 30.46 | -575.56 | 87 | 雄帝科技 | 2023-12-05 二 | 17.06 | 17.09 | 16.56 | 17.06 | 16.51 | -3.10% | 1.89% | 24637 | 4115万 | 21.53 | 30.72 | -580.47 | 88 | 雄帝科技 | 2023-12-04 一 | 16.81 | 17.00 | 17.09 | 17.29 | 16.81 | 0.53% | 1.56% | 20300 | 3479万 | 22.22 | 31.71 | -599.05 | 89 | 雄帝科技 | 2023-12-01 五 | 16.68 | 16.63 | 17.00 | 17.08 | 16.52 | 2.22% | 1.68% | 21870 | 3687万 | 22.11 | 31.54 | -595.89 | 90 | 雄帝科技 | 2023-11-30 四 | 16.81 | 16.88 | 16.63 | 16.95 | 16.44 | -1.48% | 2.15% | 27913 | 4646万 | 21.62 | 30.85 | -582.92 | 91 | 雄帝科技 | 2023-11-29 三 | 17.02 | 17.04 | 16.88 | 17.15 | 16.86 | -0.94% | 1.41% | 18354 | 3114万 | 21.95 | 31.32 | -591.69 | 92 | 雄帝科技 | 2023-11-28 二 | 17.00 | 17.02 | 17.04 | 17.27 | 16.81 | 0.12% | 1.35% | 17557 | 2991万 | 22.16 | 31.61 | -597.3 | 93 | 雄帝科技 | 2023-11-27 一 | 16.86 | 16.96 | 17.02 | 17.26 | 16.86 | 0.35% | 1.74% | 22591 | 3861万 | 22.13 | 31.58 | -596.59 | 94 | 雄帝科技 | 2023-11-24 五 | 17.41 | 17.41 | 16.96 | 17.42 | 16.87 | -2.58% | 2.29% | 29793 | 5071万 | 22.05 | 31.46 | -594.49 | 95 | 雄帝科技 | 2023-11-23 四 | 17.16 | 17.14 | 17.41 | 17.45 | 16.88 | 1.58% | 2.66% | 34564 | 5963万 | 22.64 | 32.3 | -610.26 | 96 | 雄帝科技 | 2023-11-22 三 | 17.26 | 17.25 | 17.14 | 17.50 | 17.14 | -0.64% | 1.90% | 24721 | 4281万 | 22.29 | 31.8 | -600.8 | 97 | 雄帝科技 | 2023-11-21 二 | 17.46 | 17.47 | 17.25 | 17.55 | 17.17 | -1.26% | 2.23% | 28934 | 5014万 | 22.43 | 32 | -604.66 | 98 | 雄帝科技 | 2023-11-20 一 | 17.35 | 17.36 | 17.47 | 17.53 | 17.30 | 0.63% | 2.02% | 26309 | 4590万 | 22.72 | 32.41 | -612.37 | 99 | 雄帝科技 | 2023-11-17 五 | 17.30 | 17.23 | 17.36 | 17.40 | 17.17 | 0.75% | 2.53% | 32866 | 5679万 | 22.57 | 32.21 | -608.51 | 100 | 雄帝科技 | 2023-11-16 四 | 17.27 | 17.45 | 17.23 | 17.54 | 17.17 | -1.26% | 3.01% | 39097 | 6780万 | 22.4 | 31.97 | -603.96 | 101 | 雄帝科技 | 2023-11-15 三 | 17.51 | 17.28 | 17.45 | 17.81 | 17.40 | 0.98% | 4.98% | 64693 | 11361万 | 22.69 | 32.37 | -611.67 | 102 | 雄帝科技 | 2023-11-14 二 | 16.84 | 16.84 | 17.28 | 17.59 | 16.77 | 2.61% | 4.61% | 59930 | 10336万 | 22.47 | 32.06 | -605.71 | 103 | 雄帝科技 | 2023-11-13 一 | 16.60 | 16.40 | 16.84 | 16.89 | 16.51 | 2.68% | 2.47% | 32169 | 5394万 | 21.9 | 31.24 | -590.28 | 104 | 雄帝科技 | 2023-11-10 五 | 16.55 | 16.64 | 16.40 | 16.70 | 16.40 | -1.44% | 1.77% | 23015 | 3794万 | 21.33 | 30.43 | -574.86 | 105 | 雄帝科技 | 2023-11-09 四 | 16.61 | 16.70 | 16.64 | 16.96 | 16.54 | -0.36% | 2.58% | 33571 | 5613万 | 21.64 | 30.87 | -583.27 | 106 | 雄帝科技 | 2023-11-08 三 | 16.62 | 16.61 | 16.70 | 16.94 | 16.51 | 0.54% | 2.93% | 38164 | 6389万 | 21.72 | 30.98 | -585.38 | 107 | 雄帝科技 | 2023-11-07 二 | 16.35 | 16.38 | 16.61 | 16.63 | 16.24 | 1.40% | 3.72% | 48384 | 7996万 | 21.6 | 30.82 | -582.22 | 108 | 雄帝科技 | 2023-11-06 一 | 15.99 | 15.90 | 16.38 | 16.41 | 15.94 | 3.02% | 3.18% | 41342 | 6714万 | 21.3 | 30.39 | -574.16 | 109 | 雄帝科技 | 2023-11-03 五 | 15.55 | 15.50 | 15.90 | 15.94 | 15.54 | 2.58% | 2.54% | 33049 | 5227万 | 20.68 | 29.5 | -557.34 | 110 | 雄帝科技 | 2023-11-02 四 | 15.63 | 15.62 | 15.50 | 15.87 | 15.48 | -0.77% | 2.41% | 31399 | 4920万 | 20.16 | 28.76 | -543.31 | 111 | 雄帝科技 | 2023-11-01 三 | 15.83 | 15.83 | 15.62 | 15.97 | 15.58 | -1.33% | 2.63% | 34167 | 5375万 | 20.31 | 28.98 | -547.52 | 112 | 雄帝科技 | 2023-10-31 二 | 16.28 | 16.30 | 15.83 | 16.42 | 15.67 | -2.88% | 3.73% | 48507 | 7732万 | 20.58 | 29.37 | -554.88 | 113 | 雄帝科技 | 2023-10-30 一 | 16.10 | 16.56 | 16.30 | 16.36 | 15.75 | -1.57% | 3.58% | 46587 | 7490万 | 21.2 | 30.24 | -571.36 | 114 | 雄帝科技 | 2023-10-27 五 | 16.61 | 16.74 | 16.56 | 16.74 | 16.25 | -1.08% | 2.70% | 35123 | 5787万 | 21.53 | 30.72 | 42.59 | 115 | 雄帝科技 | 2023-10-26 四 | 16.60 | 16.66 | 16.74 | 16.96 | 16.49 | 0.48% | 2.46% | 32010 | 5367万 | 21.77 | 31.06 | 43.05 | 116 | 雄帝科技 | 2023-10-25 三 | 16.27 | 16.11 | 16.66 | 16.92 | 16.15 | 3.41% | 3.40% | 44269 | 7389万 | 21.66 | 30.91 | 42.85 | 117 | 雄帝科技 | 2023-10-24 二 | 15.56 | 15.78 | 16.11 | 16.18 | 15.55 | 2.09% | 2.29% | 29764 | 4754万 | 20.95 | 29.89 | 41.43 | 118 | 雄帝科技 | 2023-10-23 一 | 16.46 | 16.56 | 15.78 | 16.50 | 15.70 | -4.71% | 2.99% | 38936 | 6229万 | 20.52 | 29.28 | 40.58 | 119 | 雄帝科技 | 2023-10-20 五 | 17.30 | 17.36 | 16.56 | 17.48 | 16.46 | -4.61% | 3.42% | 44439 | 7513万 | 21.53 | 30.72 | 42.59 | 120 | 雄帝科技 | 2023-10-19 四 | 17.61 | 17.64 | 17.36 | 17.86 | 17.35 | -1.59% | 3.56% | 46353 | 8177万 | 22.57 | 32.21 | 44.65 | 121 | 雄帝科技 | 2023-10-18 三 | 17.86 | 18.00 | 17.64 | 17.90 | 17.43 | -2.00% | 4.44% | 57721 | 10169万 | 22.94 | 32.73 | 45.37 | 122 | 雄帝科技 | 2023-10-17 二 | 17.15 | 17.00 | 18.00 | 18.00 | 17.14 | 5.88% | 8.06% | 104870 | 18617万 | 23.41 | 33.39 | 46.29 | 123 | 雄帝科技 | 2023-10-16 一 | 17.29 | 17.29 | 17.00 | 17.36 | 16.89 | -1.68% | 2.19% | 28542 | 4880万 | 22.11 | 31.54 | 43.72 | 124 | 雄帝科技 | 2023-10-13 五 | 17.50 | 17.55 | 17.29 | 17.50 | 17.27 | -1.48% | 2.08% | 27014 | 4690万 | 22.48 | 32.08 | 44.47 | 125 | 雄帝科技 | 2023-10-12 四 | 17.73 | 17.63 | 17.55 | 17.76 | 17.45 | -0.45% | 2.03% | 26401 | 4635万 | 22.82 | 32.56 | 45.13 | 126 | 雄帝科技 | 2023-10-11 三 | 17.52 | 17.57 | 17.63 | 17.74 | 17.32 | 0.34% | 2.54% | 33067 | 5808万 | 22.93 | 32.71 | 45.34 | 127 | 雄帝科技 | 2023-10-10 二 | 17.52 | 17.52 | 17.57 | 17.74 | 17.51 | 0.29% | 2.29% | 29814 | 5258万 | 22.85 | 32.6 | 45.19 | 128 | 雄帝科技 | 2023-10-09 一 | 17.43 | 17.51 | 17.52 | 17.61 | 17.30 | 0.06% | 2.03% | 26456 | 4623万 | 22.78 | 32.5 | 45.06 | 129 | 雄帝科技 | 2023-09-28 四 | 17.15 | 17.05 | 17.51 | 17.60 | 17.10 | 2.70% | 2.79% | 36272 | 6339万 | 22.77 | 32.49 | 45.03 | 130 | 雄帝科技 | 2023-09-27 三 | 17.36 | 17.39 | 17.05 | 17.47 | 17.02 | -1.96% | 3.06% | 39727 | 6833万 | 22.17 | 31.63 | 43.85 | 131 | 雄帝科技 | 2023-09-26 二 | 17.49 | 17.49 | 17.39 | 17.69 | 17.37 | -0.57% | 2.03% | 26333 | 4612万 | 22.61 | 32.26 | 44.72 | 132 | 雄帝科技 | 2023-09-25 一 | 17.74 | 17.74 | 17.49 | 17.78 | 17.44 | -1.41% | 2.23% | 28984 | 5092万 | 22.74 | 32.45 | 44.98 | 133 | 雄帝科技 | 2023-09-22 五 | 17.24 | 17.42 | 17.74 | 17.80 | 17.10 | 1.84% | 3.44% | 44780 | 7853万 | 23.07 | 32.91 | 45.62 | 134 | 雄帝科技 | 2023-09-21 四 | 17.95 | 18.01 | 17.42 | 18.17 | 17.42 | -3.28% | 3.60% | 46867 | 8319万 | 22.65 | 32.32 | 44.8 | 135 | 雄帝科技 | 2023-09-20 三 | 17.80 | 17.91 | 18.01 | 18.35 | 17.80 | 0.56% | 3.61% | 47002 | 8500万 | 23.42 | 33.41 | 46.32 | 136 | 雄帝科技 | 2023-09-19 二 | 17.81 | 17.83 | 17.91 | 17.97 | 17.63 | 0.45% | 2.69% | 34944 | 6228万 | 23.29 | 33.23 | 46.06 | 137 | 雄帝科技 | 2023-09-18 一 | 17.69 | 17.81 | 17.83 | 18.04 | 17.65 | 0.11% | 2.42% | 31513 | 5644万 | 23.19 | 33.08 | 45.85 | 138 | 雄帝科技 | 2023-09-15 五 | 17.97 | 17.84 | 17.81 | 18.12 | 17.76 | -0.17% | 1.79% | 23268 | 4157万 | 23.16 | 33.04 | 45.8 | 139 | 雄帝科技 | 2023-09-14 四 | 17.86 | 17.83 | 17.84 | 18.08 | 17.77 | 0.06% | 2.43% | 31603 | 5658万 | 23.2 | 33.1 | 45.88 | 140 | 雄帝科技 | 2023-09-13 三 | 18.10 | 18.12 | 17.83 | 18.11 | 17.68 | -1.60% | 3.07% | 39934 | 7119万 | 23.19 | 33.08 | 45.85 | 141 | 雄帝科技 | 2023-09-12 二 | 18.20 | 18.31 | 18.12 | 18.38 | 18.10 | -1.04% | 2.42% | 31522 | 5738万 | 23.56 | 33.62 | 46.6 | 142 | 雄帝科技 | 2023-09-11 一 | 18.05 | 18.21 | 18.31 | 18.38 | 17.97 | 0.55% | 2.67% | 34768 | 6328万 | 23.81 | 33.97 | 47.09 | 143 | 雄帝科技 | 2023-09-08 五 | 18.38 | 18.52 | 18.21 | 18.60 | 17.75 | -1.67% | 4.95% | 64369 | 11650万 | 23.68 | 33.78 | 46.83 | 144 | 雄帝科技 | 2023-09-07 四 | 18.59 | 18.61 | 18.52 | 18.88 | 18.43 | -0.48% | 4.11% | 53461 | 9973万 | 24.08 | 34.36 | 47.63 | 145 | 雄帝科技 | 2023-09-06 三 | 18.38 | 18.37 | 18.61 | 18.70 | 18.12 | 1.31% | 4.37% | 56843 | 10524万 | 24.2 | 34.53 | 47.86 | 146 | 雄帝科技 | 2023-09-05 二 | 18.99 | 19.04 | 18.37 | 18.99 | 18.35 | -3.52% | 6.20% | 80648 | 14972万 | 23.89 | 34.08 | 47.24 | 147 | 雄帝科技 | 2023-09-04 一 | 19.03 | 18.85 | 19.04 | 19.15 | 18.74 | 1.01% | 4.32% | 56234 | 10656万 | 24.76 | 35.32 | 48.97 | 148 | 雄帝科技 | 2023-09-01 五 | 19.52 | 19.42 | 18.85 | 19.64 | 18.64 | -2.94% | 7.32% | 95142 | 18141万 | 24.51 | 34.97 | 48.48 | 149 | 雄帝科技 | 2023-08-31 四 | 20.00 | 20.37 | 19.42 | 20.18 | 19.42 | -4.66% | 9.50% | 123577 | 24418万 | 25.25 | 36.03 | 49.94 | 150 | 雄帝科技 | 2023-08-30 三 | 19.83 | 19.96 | 20.37 | 20.40 | 19.19 | 2.05% | 14.65% | 190501 | 37806万 | 26.49 | 37.79 | 52.39 | 151 | 雄帝科技 | 2023-08-29 二 | 18.98 | 19.37 | 19.96 | 20.20 | 18.75 | 3.05% | 13.48% | 175338 | 34508万 | 25.95 | 37.03 | 51.33 | 152 | 雄帝科技 | 2023-08-28 一 | 21.68 | 20.00 | 19.37 | 21.68 | 18.96 | -3.15% | 17.68% | 229911 | 45900万 | 25.19 | 35.94 | 49.81 | 153 | 雄帝科技 | 2023-08-25 五 | 18.88 | 19.29 | 20.00 | 21.00 | 18.70 | 3.68% | 18.86% | 245292 | 48638万 | 26.01 | 37.1 | 51.44 | 154 | 雄帝科技 | 2023-08-23 三 | 18.06 | 18.23 | 18.92 | 19.63 | 18.01 | 3.78% | 12.49% | 162359 | 30783万 | 24.6 | 35.1 | 48.66 | 155 | 雄帝科技 | 2023-08-22 二 | 18.00 | 17.76 | 18.23 | 18.25 | 17.66 | 2.65% | 3.48% | 45250 | 8156万 | 23.71 | 33.82 | 58.91 |
|
行情刷新 | 流通股东
|