| 股票名称 | 代码 300552 | 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 | 万集科技 | 2024-04-26 五 | 22.88 | 23.16 | 23.85 | 24.34 | 22.82 | 2.98% | 10.45% | 131492 | 31193万 | 30.02 | 50.83 | -13.19 | 2 | 万集科技 | 2024-04-25 四 | 23.20 | 23.58 | 23.16 | 23.86 | 23.05 | -1.78% | 9.04% | 113764 | 26569万 | 29.15 | 49.36 | -12.8 | 3 | 万集科技 | 2024-04-24 三 | 21.88 | 21.44 | 23.58 | 24.44 | 21.88 | 9.98% | 13.29% | 167331 | 38477万 | 29.68 | 50.26 | -13.04 | 4 | 万集科技 | 2024-04-23 二 | 20.53 | 20.44 | 21.44 | 22.18 | 20.40 | 4.89% | 10.22% | 128632 | 27547万 | 26.99 | 45.7 | -11.85 | 5 | 万集科技 | 2024-04-22 一 | 20.82 | 21.14 | 20.44 | 21.18 | 20.21 | -3.31% | 5.42% | 68178 | 14015万 | 25.73 | 43.56 | -11.3 | 6 | 万集科技 | 2024-04-19 五 | 21.30 | 21.29 | 21.14 | 21.44 | 20.64 | -0.70% | 7.12% | 89621 | 18848万 | 26.61 | 45.06 | -11.69 | 7 | 万集科技 | 2024-04-18 四 | 21.21 | 21.31 | 21.29 | 22.18 | 19.98 | -0.09% | 10.75% | 135292 | 28537万 | 26.8 | 45.38 | -11.77 | 8 | 万集科技 | 2024-04-17 三 | 20.13 | 19.92 | 21.31 | 21.55 | 20.13 | 6.98% | 10.65% | 134091 | 28366万 | 26.83 | 45.42 | -33.53 | 9 | 万集科技 | 2024-04-16 二 | 23.05 | 23.03 | 19.92 | 23.25 | 19.80 | -13.50% | 11.64% | 146503 | 30624万 | 25.08 | 42.46 | -31.34 | 10 | 万集科技 | 2024-04-15 一 | 23.89 | 23.76 | 23.03 | 24.90 | 22.45 | -3.07% | 10.11% | 127213 | 30138万 | 28.99 | 49.08 | -36.23 | 11 | 万集科技 | 2024-04-12 五 | 25.15 | 24.66 | 23.76 | 25.19 | 23.72 | -3.65% | 9.13% | 114896 | 27978万 | 29.91 | 50.64 | -37.38 | 12 | 万集科技 | 2024-04-11 四 | 24.77 | 25.10 | 24.66 | 25.50 | 24.50 | -1.75% | 9.04% | 113854 | 28386万 | 31.04 | 52.56 | -38.8 | 13 | 万集科技 | 2024-04-10 三 | 26.61 | 26.71 | 25.10 | 26.71 | 24.41 | -6.03% | 14.59% | 183621 | 46014万 | 31.6 | 53.5 | -39.49 | 14 | 万集科技 | 2024-04-09 二 | 29.00 | 29.00 | 26.71 | 29.80 | 26.26 | -7.90% | 15.63% | 196807 | 53776万 | 33.62 | 56.93 | -42.02 | 15 | 万集科技 | 2024-04-08 一 | 29.01 | 27.82 | 29.00 | 29.95 | 28.00 | 4.24% | 17.62% | 221766 | 64633万 | 36.51 | 61.81 | -45.63 | 16 | 万集科技 | 2024-04-03 三 | 29.40 | 30.27 | 27.82 | 29.68 | 26.56 | -8.09% | 16.11% | 202744 | 56737万 | 35.02 | 59.29 | -43.77 | 17 | 万集科技 | 2024-04-02 二 | 31.20 | 31.88 | 30.27 | 31.68 | 29.11 | -5.05% | 17.64% | 222004 | 67542万 | 38.1 | 64.52 | -47.62 | 18 | 万集科技 | 2024-04-01 一 | 30.34 | 30.03 | 31.88 | 33.60 | 30.18 | 6.16% | 20.69% | 260466 | 82267万 | 40.13 | 67.95 | -50.16 | 19 | 万集科技 | 2024-03-29 五 | 30.90 | 31.23 | 30.03 | 31.60 | 29.01 | -3.84% | 22.64% | 284971 | 86830万 | 37.8 | 64 | -47.25 | 20 | 万集科技 | 2024-03-28 四 | 28.34 | 29.11 | 31.23 | 32.88 | 27.76 | 7.28% | 28.49% | 358601 | 108773万 | 39.31 | 66.56 | -49.13 | 21 | 万集科技 | 2024-03-27 三 | 27.58 | 27.21 | 29.11 | 31.73 | 27.00 | 6.98% | 27.64% | 347876 | 100265万 | 36.64 | 62.04 | -45.8 | 22 | 万集科技 | 2024-03-26 二 | 25.74 | 26.00 | 27.21 | 27.93 | 25.61 | 4.65% | 17.42% | 219264 | 59138万 | 34.25 | 57.99 | -42.81 | 23 | 万集科技 | 2024-03-25 一 | 28.94 | 29.88 | 26.00 | 29.45 | 25.59 | -12.99% | 22.55% | 283808 | 77897万 | 32.73 | 55.41 | -40.91 | 24 | 万集科技 | 2024-03-22 五 | 27.00 | 28.00 | 29.88 | 30.55 | 26.88 | 6.71% | 27.26% | 343130 | 100161万 | 37.61 | 63.68 | -47.01 | 25 | 万集科技 | 2024-03-21 四 | 26.05 | 26.98 | 28.00 | 28.81 | 25.40 | 3.78% | 25.64% | 322757 | 87170万 | 35.25 | 59.68 | -44.05 | 26 | 万集科技 | 2024-03-20 三 | 25.00 | 25.64 | 26.98 | 27.99 | 24.62 | 5.23% | 31.55% | 397149 | 105946万 | 33.96 | 57.5 | -42.45 | 27 | 万集科技 | 2024-03-19 二 | 22.00 | 21.37 | 25.64 | 25.64 | 21.87 | 19.98% | 19.65% | 247296 | 58942万 | 32.28 | 54.65 | -40.34 | 28 | 万集科技 | 2024-03-18 一 | 20.84 | 21.02 | 21.37 | 21.53 | 20.78 | 1.67% | 11.21% | 141143 | 29960万 | 26.9 | 45.55 | -33.62 | 29 | 万集科技 | 2024-03-15 五 | 20.26 | 20.21 | 21.02 | 21.47 | 19.80 | 4.01% | 11.16% | 140519 | 29009万 | 26.46 | 44.8 | -33.07 | 30 | 万集科技 | 2024-03-14 四 | 20.47 | 20.75 | 20.21 | 20.73 | 19.77 | -2.60% | 9.23% | 116182 | 23478万 | 25.44 | 43.07 | -31.8 | 31 | 万集科技 | 2024-03-08 五 | 20.63 | 21.63 | 20.46 | 20.98 | 20.07 | -5.41% | 17.28% | 217472 | 44314万 | 25.76 | 43.61 | -32.19 | 32 | 万集科技 | 2024-03-07 四 | 20.68 | 19.82 | 21.63 | 22.90 | 19.91 | 9.13% | 25.51% | 321184 | 68066万 | 27.23 | 46.1 | -34.03 | 33 | 万集科技 | 2024-03-06 三 | 19.20 | 19.24 | 19.82 | 20.20 | 18.80 | 3.01% | 10.28% | 129414 | 25334万 | 24.95 | 42.24 | -31.18 | 34 | 万集科技 | 2024-03-05 二 | 19.52 | 19.64 | 19.24 | 19.80 | 19.04 | -2.04% | 7.09% | 89203 | 17303万 | 24.22 | 41.01 | -30.27 | 35 | 万集科技 | 2024-03-04 一 | 20.01 | 20.01 | 19.64 | 20.04 | 19.05 | -1.85% | 9.22% | 116098 | 22612万 | 24.72 | 41.86 | -30.9 | 36 | 万集科技 | 2024-03-01 五 | 19.49 | 19.35 | 20.01 | 20.36 | 19.18 | 3.41% | 10.62% | 133716 | 26361万 | 25.19 | 42.65 | -31.48 | 37 | 万集科技 | 2024-02-29 四 | 17.80 | 18.35 | 19.35 | 19.35 | 17.51 | 5.45% | 11.34% | 142787 | 26975万 | 24.36 | 41.24 | -30.44 | 38 | 万集科技 | 2024-02-28 三 | 20.60 | 21.00 | 18.35 | 21.36 | 18.21 | -12.62% | 18.87% | 237513 | 47290万 | 23.1 | 39.11 | -28.87 | 39 | 万集科技 | 2024-02-27 二 | 19.72 | 19.67 | 21.00 | 21.30 | 19.38 | 6.76% | 16.91% | 212879 | 43792万 | 26.44 | 44.76 | -33.04 | 40 | 万集科技 | 2024-02-26 一 | 19.60 | 19.66 | 19.67 | 20.20 | 18.75 | 0.05% | 14.70% | 184998 | 36058万 | 24.76 | 41.92 | -30.95 | 41 | 万集科技 | 2024-02-23 五 | 18.29 | 18.14 | 19.66 | 19.80 | 17.87 | 8.38% | 14.27% | 179645 | 33866万 | 24.75 | 41.9 | -30.93 | 42 | 万集科技 | 2024-02-22 四 | 16.89 | 17.25 | 18.14 | 18.21 | 16.89 | 5.16% | 11.78% | 148269 | 26285万 | 22.84 | 38.66 | -28.54 | 43 | 万集科技 | 2024-02-21 三 | 16.80 | 17.13 | 17.25 | 18.08 | 16.29 | 0.70% | 14.23% | 179071 | 31169万 | 21.71 | 36.77 | -27.14 | 44 | 万集科技 | 2024-02-20 二 | 17.00 | 15.85 | 17.13 | 18.45 | 16.40 | 8.08% | 14.41% | 181441 | 31321万 | 21.56 | 36.51 | -26.95 | 45 | 万集科技 | 2024-02-19 一 | 14.81 | 14.66 | 15.85 | 16.18 | 14.69 | 8.12% | 11.02% | 138711 | 21553万 | 19.95 | 33.78 | -24.94 | 46 | 万集科技 | 2024-02-08 四 | 13.66 | 13.64 | 14.66 | 14.78 | 12.30 | 7.48% | 13.29% | 167242 | 22514万 | 18.45 | 31.25 | -23.06 | 47 | 万集科技 | 2024-02-07 三 | 14.98 | 14.91 | 13.64 | 15.42 | 13.40 | -8.52% | 11.14% | 140255 | 20167万 | 17.17 | 29.07 | -21.46 | 48 | 万集科技 | 2024-02-06 二 | 14.28 | 15.02 | 14.91 | 15.63 | 13.45 | -0.73% | 8.03% | 101030 | 14546万 | 18.77 | 31.78 | -23.46 | 49 | 万集科技 | 2024-02-05 一 | 17.46 | 17.65 | 15.02 | 17.64 | 14.90 | -14.90% | 7.29% | 91735 | 14368万 | 18.91 | 32.01 | -23.63 | 50 | 万集科技 | 2024-02-02 五 | 18.89 | 18.53 | 17.65 | 19.13 | 17.07 | -4.75% | 4.94% | 62126 | 11201万 | 22.22 | 37.62 | -27.77 | 51 | 万集科技 | 2024-02-01 四 | 18.73 | 18.92 | 18.53 | 19.18 | 18.30 | -2.06% | 4.35% | 54766 | 10251万 | 23.33 | 39.49 | -29.15 | 52 | 万集科技 | 2024-01-31 三 | 20.05 | 20.25 | 18.92 | 20.59 | 18.89 | -6.57% | 3.58% | 45095 | 8828万 | 23.82 | 40.32 | -29.77 | 53 | 万集科技 | 2024-01-30 二 | 20.84 | 21.06 | 20.25 | 21.23 | 20.21 | -3.85% | 2.56% | 32206 | 6644万 | 25.49 | 43.16 | -31.86 | 54 | 万集科技 | 2024-01-29 一 | 21.92 | 21.91 | 21.06 | 22.17 | 21.00 | -3.88% | 3.48% | 43748 | 9344万 | 26.51 | 44.89 | -33.13 | 55 | 万集科技 | 2024-01-26 五 | 22.20 | 22.60 | 21.91 | 22.49 | 21.81 | -3.05% | 4.22% | 53118 | 11754万 | 27.58 | 46.7 | -34.47 | 56 | 万集科技 | 2024-01-25 四 | 21.87 | 21.83 | 22.60 | 22.68 | 21.53 | 3.53% | 3.85% | 48510 | 10817万 | 28.45 | 48.17 | -35.56 | 57 | 万集科技 | 2024-01-24 三 | 21.82 | 21.82 | 21.83 | 22.17 | 21.00 | 0.05% | 3.93% | 49480 | 10650万 | 27.48 | 46.53 | -34.34 | 58 | 万集科技 | 2024-01-23 二 | 21.98 | 22.08 | 21.82 | 22.30 | 21.60 | -1.18% | 3.82% | 48145 | 10523万 | 27.47 | 46.51 | -34.33 | 59 | 万集科技 | 2024-01-22 一 | 23.18 | 23.33 | 22.08 | 23.46 | 21.88 | -5.36% | 4.28% | 53826 | 12209万 | 27.79 | 47.06 | -34.74 | 60 | 万集科技 | 2024-01-19 五 | 23.70 | 23.75 | 23.33 | 23.95 | 23.25 | -1.77% | 3.45% | 43390 | 10214万 | 29.37 | 49.72 | -36.7 | 61 | 万集科技 | 2024-01-18 四 | 23.90 | 23.53 | 23.75 | 24.10 | 23.12 | 0.93% | 5.18% | 65265 | 15392万 | 29.9 | 50.62 | -37.37 | 62 | 万集科技 | 2024-01-17 三 | 24.45 | 24.15 | 23.53 | 24.63 | 23.50 | -2.57% | 3.04% | 38238 | 9156万 | 29.62 | 50.15 | -37.02 | 63 | 万集科技 | 2024-01-16 二 | 24.45 | 24.45 | 24.15 | 24.62 | 23.70 | -1.23% | 4.27% | 53734 | 12861万 | 30.4 | 51.47 | -37.99 | 64 | 万集科技 | 2024-01-15 一 | 24.54 | 24.79 | 24.45 | 24.90 | 24.36 | -1.37% | 3.73% | 46958 | 11551万 | 30.78 | 52.11 | -38.47 | 65 | 万集科技 | 2024-01-12 五 | 25.08 | 24.96 | 24.79 | 25.37 | 24.69 | -0.68% | 5.96% | 74970 | 18725万 | 31.21 | 52.84 | -39 | 66 | 万集科技 | 2024-01-11 四 | 22.97 | 25.89 | 24.96 | 25.44 | 22.96 | -3.59% | 10.45% | 131518 | 32326万 | 31.42 | 53.2 | -39.27 | 67 | 万集科技 | 2024-01-10 三 | 26.70 | 26.95 | 25.89 | 26.95 | 25.86 | -3.93% | 5.80% | 73061 | 19159万 | 32.59 | 55.18 | -40.73 | 68 | 万集科技 | 2024-01-09 二 | 26.89 | 26.95 | 26.95 | 27.68 | 26.66 | 0.00% | 5.39% | 67806 | 18365万 | 33.93 | 57.44 | -42.4 | 69 | 万集科技 | 2024-01-08 一 | 27.07 | 27.22 | 26.95 | 28.00 | 26.78 | -0.99% | 6.62% | 83370 | 22778万 | 33.93 | 57.44 | -42.4 | 70 | 万集科技 | 2024-01-05 五 | 28.24 | 27.69 | 27.22 | 28.27 | 27.06 | -1.70% | 4.90% | 61667 | 16986万 | 34.27 | 58.01 | -42.82 | 71 | 万集科技 | 2024-01-04 四 | 28.05 | 27.95 | 27.69 | 28.17 | 27.50 | -0.93% | 3.96% | 49810 | 13872万 | 34.86 | 59.02 | -43.56 | 72 | 万集科技 | 2024-01-03 三 | 28.78 | 28.84 | 27.95 | 28.79 | 27.50 | -3.09% | 7.39% | 93085 | 26132万 | 35.18 | 59.57 | -43.97 | 73 | 万集科技 | 2024-01-02 二 | 29.55 | 29.60 | 28.84 | 30.10 | 28.82 | -2.57% | 6.77% | 85199 | 24953万 | 36.3 | 61.47 | -45.37 | 74 | 万集科技 | 2023-12-29 五 | 28.81 | 28.78 | 29.60 | 29.80 | 28.59 | 2.85% | 8.23% | 103644 | 30546万 | 37.26 | 63.09 | -46.57 | 75 | 万集科技 | 2023-12-28 四 | 28.70 | 28.76 | 28.78 | 29.10 | 28.12 | 0.07% | 7.71% | 97026 | 27841万 | 36.23 | 61.34 | -45.28 | 76 | 万集科技 | 2023-12-27 三 | 28.55 | 28.89 | 28.76 | 29.36 | 28.55 | -0.45% | 6.59% | 82977 | 23957万 | 36.2 | 61.3 | -45.25 | 77 | 万集科技 | 2023-12-26 二 | 29.71 | 29.93 | 28.89 | 29.84 | 28.82 | -3.47% | 7.09% | 89210 | 26016万 | 36.37 | 61.57 | -45.45 | 78 | 万集科技 | 2023-12-25 一 | 29.32 | 29.19 | 29.93 | 30.00 | 28.90 | 2.54% | 7.30% | 91945 | 27139万 | 37.68 | 63.79 | -47.09 | 79 | 万集科技 | 2023-12-22 五 | 29.40 | 29.36 | 29.19 | 30.61 | 29.04 | -0.58% | 10.79% | 135842 | 40257万 | 36.75 | 62.21 | -45.92 | 80 | 万集科技 | 2023-12-21 四 | 29.17 | 29.45 | 29.36 | 29.80 | 28.72 | -0.31% | 8.57% | 107935 | 31514万 | 36.96 | 62.58 | -46.19 | 81 | 万集科技 | 2023-12-20 三 | 30.30 | 30.61 | 29.45 | 30.59 | 29.38 | -3.79% | 9.43% | 118648 | 35421万 | 37.07 | 62.77 | -46.33 | 82 | 万集科技 | 2023-12-19 二 | 30.39 | 30.16 | 30.61 | 30.75 | 29.23 | 1.49% | 10.03% | 126322 | 38185万 | 38.53 | 65.24 | -48.16 | 83 | 万集科技 | 2023-12-18 一 | 30.50 | 30.73 | 30.16 | 31.48 | 30.05 | -1.85% | 10.89% | 137132 | 42130万 | 37.97 | 64.28 | -47.45 | 84 | 万集科技 | 2023-12-15 五 | 30.38 | 30.70 | 30.73 | 31.22 | 30.00 | 0.10% | 11.43% | 143932 | 44035万 | 38.68 | 65.5 | -48.35 | 85 | 万集科技 | 2023-12-14 四 | 30.49 | 30.60 | 30.70 | 31.34 | 29.99 | 0.33% | 15.23% | 191685 | 58815万 | 38.65 | 65.43 | -48.3 | 86 | 万集科技 | 2023-12-13 三 | 33.01 | 33.55 | 30.60 | 33.07 | 30.59 | -8.79% | 21.58% | 271689 | 85768万 | 38.52 | 65.22 | -48.14 | 87 | 万集科技 | 2023-12-12 二 | 31.55 | 31.55 | 33.55 | 33.60 | 31.45 | 6.34% | 26.37% | 331939 | 108377万 | 42.23 | 71.51 | -52.78 | 88 | 万集科技 | 2023-12-11 一 | 30.70 | 31.19 | 31.55 | 31.63 | 30.41 | 1.15% | 13.41% | 168755 | 52624万 | 39.72 | 67.24 | -49.64 | 89 | 万集科技 | 2023-12-08 五 | 32.04 | 32.25 | 31.19 | 32.59 | 30.88 | -3.29% | 20.29% | 255435 | 80474万 | 39.26 | 66.48 | -49.07 | 90 | 万集科技 | 2023-12-07 四 | 32.23 | 32.78 | 32.25 | 33.60 | 32.00 | -1.62% | 19.22% | 241962 | 79251万 | 40.6 | 68.74 | -50.74 | 91 | 万集科技 | 2023-12-06 三 | 33.01 | 33.75 | 32.78 | 34.24 | 32.28 | -2.87% | 22.99% | 289400 | 95470万 | 41.26 | 69.87 | -51.57 | 92 | 万集科技 | 2023-12-05 二 | 37.81 | 39.02 | 33.75 | 38.19 | 33.00 | -13.51% | 31.88% | 401285 | 139830万 | 42.49 | 71.93 | -53.1 | 93 | 万集科技 | 2023-12-04 一 | 39.82 | 41.00 | 39.02 | 39.82 | 37.00 | -4.83% | 29.60% | 372660 | 142817万 | 49.12 | 83.16 | -61.39 | 94 | 万集科技 | 2023-12-01 五 | 38.53 | 38.93 | 41.00 | 41.52 | 36.34 | 5.32% | 34.66% | 436351 | 173239万 | 51.61 | 87.38 | -64.5 | 95 | 万集科技 | 2023-11-30 四 | 38.50 | 39.81 | 38.93 | 40.18 | 37.11 | -2.21% | 29.26% | 368383 | 142536万 | 49.01 | 82.97 | -61.25 | 96 | 万集科技 | 2023-11-29 三 | 38.50 | 38.60 | 39.81 | 40.80 | 38.13 | 3.13% | 31.14% | 392024 | 154676万 | 50.11 | 84.85 | -62.63 | 97 | 万集科技 | 2023-11-28 二 | 38.00 | 36.40 | 38.60 | 39.58 | 37.10 | 6.04% | 30.51% | 384113 | 148036万 | 48.59 | 82.27 | -60.73 | 98 | 万集科技 | 2023-11-27 一 | 39.90 | 37.68 | 36.40 | 41.78 | 36.03 | -3.40% | 36.94% | 464978 | 183139万 | 45.82 | 77.58 | -57.27 | 99 | 万集科技 | 2023-11-24 五 | 38.58 | 35.95 | 37.68 | 40.97 | 32.40 | 4.81% | 41.98% | 528495 | 194378万 | 47.43 | 80.31 | -59.28 | 100 | 万集科技 | 2023-11-23 四 | 29.03 | 29.96 | 35.95 | 35.95 | 29.03 | 19.99% | 28.09% | 353639 | 116438万 | 45.25 | 76.62 | -56.56 | 101 | 万集科技 | 2023-11-22 三 | 28.86 | 28.72 | 29.96 | 33.10 | 28.86 | 4.32% | 32.02% | 403082 | 123885万 | 37.71 | 63.85 | -47.14 | 102 | 万集科技 | 2023-11-21 二 | 28.25 | 26.96 | 28.72 | 31.66 | 28.20 | 6.53% | 38.80% | 488458 | 141806万 | 36.15 | 61.21 | -45.18 | 103 | 万集科技 | 2023-11-20 一 | 22.88 | 22.47 | 26.96 | 26.96 | 22.20 | 19.98% | 21.58% | 271675 | 70471万 | 33.94 | 57.46 | -42.42 | 104 | 万集科技 | 2023-11-17 五 | 21.86 | 22.21 | 22.47 | 23.18 | 21.79 | 1.17% | 7.39% | 92974 | 20909万 | 28.29 | 47.89 | -35.35 | 105 | 万集科技 | 2023-11-16 四 | 21.97 | 21.97 | 22.21 | 22.63 | 21.71 | 1.09% | 4.54% | 57168 | 12719万 | 27.96 | 47.34 | -34.94 | 106 | 万集科技 | 2023-11-15 三 | 22.15 | 22.07 | 21.97 | 22.28 | 21.83 | -0.45% | 2.83% | 35609 | 7837万 | 27.66 | 46.83 | -34.56 | 107 | 万集科技 | 2023-11-14 二 | 21.60 | 21.75 | 22.07 | 22.16 | 21.60 | 1.47% | 4.03% | 50778 | 11162万 | 27.78 | 47.04 | -34.72 | 108 | 万集科技 | 2023-11-13 一 | 21.19 | 21.07 | 21.75 | 21.83 | 21.16 | 3.23% | 3.68% | 46351 | 10012万 | 27.38 | 46.36 | -34.22 | 109 | 万集科技 | 2023-11-10 五 | 21.40 | 21.63 | 21.07 | 21.63 | 21.04 | -2.59% | 3.45% | 43421 | 9207万 | 26.52 | 44.91 | -33.15 | 110 | 万集科技 | 2023-11-09 四 | 22.01 | 22.11 | 21.63 | 22.44 | 21.54 | -2.17% | 5.39% | 67821 | 14801万 | 27.23 | 46.1 | -34.03 | 111 | 万集科技 | 2023-11-08 三 | 22.60 | 22.54 | 22.11 | 22.98 | 21.90 | -1.91% | 6.64% | 83635 | 18720万 | 27.83 | 47.12 | -34.79 | 112 | 万集科技 | 2023-11-07 二 | 21.40 | 21.68 | 22.54 | 22.70 | 21.29 | 3.97% | 9.22% | 116117 | 25749万 | 28.37 | 48.04 | -35.46 | 113 | 万集科技 | 2023-11-06 一 | 21.50 | 21.24 | 21.68 | 21.74 | 21.25 | 2.07% | 4.55% | 57319 | 12336万 | 27.29 | 46.21 | -34.11 | 114 | 万集科技 | 2023-11-03 五 | 21.80 | 21.32 | 21.24 | 21.92 | 21.00 | -0.38% | 6.60% | 83045 | 17759万 | 26.74 | 45.27 | -33.42 | 115 | 万集科技 | 2023-11-02 四 | 21.82 | 21.66 | 21.32 | 22.70 | 21.28 | -1.57% | 9.22% | 116041 | 25466万 | 26.84 | 45.44 | -33.54 | 116 | 万集科技 | 2023-11-01 三 | 20.57 | 21.10 | 21.66 | 21.77 | 20.57 | 2.65% | 7.33% | 92290 | 19678万 | 27.27 | 46.16 | -34.08 | 117 | 万集科技 | 2023-10-31 二 | 20.70 | 21.08 | 21.10 | 22.27 | 20.50 | 0.09% | 7.22% | 90885 | 19559万 | 26.56 | 44.97 | -33.2 | 118 | 万集科技 | 2023-10-30 一 | 20.35 | 20.37 | 21.08 | 21.47 | 20.02 | 3.49% | 5.33% | 67072 | 14140万 | 26.54 | 44.93 | -33.16 | 119 | 万集科技 | 2023-10-27 五 | 20.49 | 20.87 | 20.37 | 21.49 | 20.22 | -2.40% | 4.95% | 62322 | 12859万 | 25.64 | 43.42 | -32.05 | 120 | 万集科技 | 2023-10-26 四 | 20.30 | 20.53 | 20.87 | 20.97 | 20.21 | 1.66% | 3.28% | 41292 | 8559万 | 26.27 | 44.48 | -60.7 | 121 | 万集科技 | 2023-10-25 三 | 19.50 | 19.46 | 20.53 | 20.62 | 19.50 | 5.50% | 4.17% | 52494 | 10630万 | 25.84 | 43.76 | -59.71 | 122 | 万集科技 | 2023-10-24 二 | 19.00 | 19.05 | 19.46 | 19.66 | 18.92 | 2.15% | 2.91% | 36639 | 7092万 | 24.5 | 41.48 | -56.6 | 123 | 万集科技 | 2023-10-23 一 | 19.73 | 19.75 | 19.05 | 19.79 | 18.85 | -3.54% | 3.20% | 40338 | 7725万 | 23.98 | 40.6 | -55.41 | 124 | 万集科技 | 2023-10-20 五 | 19.92 | 20.11 | 19.75 | 20.38 | 19.69 | -1.79% | 2.73% | 34351 | 6850万 | 24.86 | 42.09 | -57.44 | 125 | 万集科技 | 2023-10-19 四 | 20.47 | 20.70 | 20.11 | 20.85 | 20.08 | -2.85% | 3.21% | 40460 | 8251万 | 25.31 | 42.86 | -58.49 | 126 | 万集科技 | 2023-10-18 三 | 20.97 | 20.97 | 20.70 | 21.17 | 20.56 | -1.29% | 3.27% | 41173 | 8556万 | 26.06 | 44.12 | -60.21 | 127 | 万集科技 | 2023-10-17 二 | 21.31 | 21.30 | 20.97 | 21.38 | 20.71 | -1.55% | 3.94% | 49598 | 10375万 | 26.4 | 44.69 | -60.99 | 128 | 万集科技 | 2023-10-16 一 | 21.55 | 21.75 | 21.30 | 21.69 | 20.95 | -2.07% | 5.16% | 64990 | 13843万 | 26.81 | 45.4 | -61.95 | 129 | 万集科技 | 2023-10-13 五 | 21.46 | 21.63 | 21.75 | 22.25 | 21.30 | 0.55% | 7.36% | 92589 | 20254万 | 27.38 | 46.36 | -63.26 | 130 | 万集科技 | 2023-10-12 四 | 21.82 | 21.81 | 21.63 | 22.06 | 21.51 | -0.83% | 6.17% | 77705 | 16891万 | 27.23 | 46.1 | -62.91 | 131 | 万集科技 | 2023-10-11 三 | 22.54 | 22.81 | 21.81 | 22.70 | 21.68 | -4.38% | 10.76% | 135494 | 29912万 | 27.45 | 46.48 | -63.43 | 132 | 万集科技 | 2023-10-10 二 | 21.21 | 21.57 | 22.81 | 23.58 | 21.10 | 5.75% | 14.89% | 187427 | 41851万 | 28.71 | 48.62 | -66.34 | 133 | 万集科技 | 2023-10-09 一 | 20.98 | 20.98 | 21.57 | 21.74 | 20.79 | 2.81% | 11.94% | 150339 | 32116万 | 27.15 | 45.97 | -62.74 | 134 | 万集科技 | 2023-09-28 四 | 18.49 | 18.57 | 20.98 | 22.20 | 18.49 | 12.98% | 14.13% | 177841 | 37168万 | 26.41 | 44.72 | -61.02 | 135 | 万集科技 | 2023-09-27 三 | 19.38 | 19.65 | 18.57 | 19.49 | 18.51 | -5.50% | 5.82% | 73285 | 13891万 | 23.38 | 39.58 | -54.01 | 136 | 万集科技 | 2023-09-26 二 | 20.40 | 20.92 | 19.65 | 20.49 | 19.60 | -6.07% | 6.49% | 81697 | 16309万 | 24.74 | 41.88 | -57.15 | 137 | 万集科技 | 2023-09-25 一 | 20.24 | 20.31 | 20.92 | 21.18 | 19.81 | 3.00% | 8.97% | 112965 | 23065万 | 26.33 | 44.59 | -60.85 | 138 | 万集科技 | 2023-09-22 五 | 20.13 | 20.28 | 20.31 | 20.33 | 19.59 | 0.15% | 7.18% | 90398 | 18040万 | 25.57 | 43.29 | -59.07 | 139 | 万集科技 | 2023-09-21 四 | 19.34 | 19.33 | 20.28 | 20.99 | 19.13 | 4.91% | 9.35% | 117642 | 23868万 | 25.53 | 43.22 | -58.98 | 140 | 万集科技 | 2023-09-20 三 | 19.50 | 19.87 | 19.33 | 20.16 | 19.21 | -2.72% | 5.34% | 67160 | 13134万 | 24.33 | 41.2 | -56.22 | 141 | 万集科技 | 2023-09-19 二 | 19.38 | 19.46 | 19.87 | 20.73 | 18.74 | 2.11% | 7.78% | 97897 | 19418万 | 25.01 | 42.35 | -57.79 | 142 | 万集科技 | 2023-09-18 一 | 19.25 | 19.27 | 19.46 | 19.85 | 18.95 | 0.99% | 2.55% | 32066 | 6249万 | 24.5 | 41.48 | -56.6 | 143 | 万集科技 | 2023-09-15 五 | 19.89 | 19.75 | 19.27 | 19.91 | 19.25 | -2.43% | 2.88% | 36239 | 7043万 | 24.26 | 41.07 | -56.05 | 144 | 万集科技 | 2023-09-14 四 | 19.92 | 20.22 | 19.75 | 20.39 | 19.66 | -2.32% | 3.93% | 49450 | 9857万 | 24.86 | 42.09 | -57.44 | 145 | 万集科技 | 2023-09-13 三 | 20.14 | 21.19 | 20.22 | 20.88 | 20.10 | -4.58% | 6.08% | 76528 | 15596万 | 25.45 | 43.1 | -58.81 | 146 | 万集科技 | 2023-09-12 二 | 21.01 | 20.63 | 21.19 | 22.26 | 20.55 | 2.71% | 10.76% | 135455 | 28826万 | 26.67 | 45.16 | -61.63 | 147 | 万集科技 | 2023-09-11 一 | 20.55 | 20.06 | 20.63 | 20.77 | 19.82 | 2.84% | 6.76% | 85058 | 17371万 | 25.97 | 43.97 | -60 | 148 | 万集科技 | 2023-09-08 五 | 19.30 | 19.40 | 20.06 | 20.35 | 19.13 | 3.40% | 4.08% | 51422 | 10232万 | 25.25 | 42.75 | -58.34 | 149 | 万集科技 | 2023-09-07 四 | 19.51 | 19.69 | 19.40 | 19.84 | 19.36 | -1.47% | 2.94% | 37007 | 7239万 | 24.42 | 41.35 | -56.43 | 150 | 万集科技 | 2023-09-06 三 | 19.10 | 19.10 | 19.69 | 19.75 | 18.82 | 3.09% | 3.30% | 41480 | 8076万 | 24.79 | 41.97 | -57.27 | 151 | 万集科技 | 2023-09-05 二 | 18.90 | 18.95 | 19.10 | 19.22 | 18.74 | 0.79% | 1.99% | 25044 | 4778万 | 24.04 | 40.71 | -55.55 | 152 | 万集科技 | 2023-09-04 一 | 18.79 | 18.78 | 18.95 | 18.95 | 18.51 | 0.91% | 1.83% | 23059 | 4315万 | 23.85 | 40.39 | -55.12 | 153 | 万集科技 | 2023-09-01 五 | 18.73 | 18.82 | 18.78 | 19.00 | 18.62 | -0.21% | 1.80% | 22714 | 4266万 | 23.64 | 40.03 | -54.62 | 154 | 万集科技 | 2023-08-31 四 | 18.76 | 18.54 | 18.82 | 18.87 | 18.40 | 1.51% | 3.17% | 39861 | 7467万 | 23.69 | 40.11 | -54.74 | 155 | 万集科技 | 2023-08-30 三 | 18.30 | 18.19 | 18.54 | 18.77 | 18.29 | 1.92% | 2.53% | 31876 | 5899万 | 23.34 | 39.51 | -32.13 | 156 | 万集科技 | 2023-08-29 二 | 17.25 | 17.44 | 18.19 | 18.29 | 17.10 | 4.30% | 2.76% | 34683 | 6258万 | 22.9 | 38.77 | -31.53 | 157 | 万集科技 | 2023-08-28 一 | 19.06 | 17.72 | 17.44 | 19.06 | 17.35 | -1.58% | 2.85% | 35885 | 6423万 | 21.95 | 37.17 | -30.23 | 158 | 万集科技 | 2023-08-25 五 | 18.18 | 18.19 | 17.72 | 18.19 | 17.65 | -2.58% | 1.86% | 23389 | 4176万 | 22.31 | 37.77 | -30.71 | 159 | 万集科技 | 2023-08-23 三 | 18.51 | 18.60 | 18.46 | 18.88 | 18.40 | -0.75% | 1.51% | 19068 | 3549万 | 23.24 | 39.34 | -31.99 | 160 | 万集科技 | 2023-08-22 二 | 18.63 | 18.41 | 18.60 | 18.69 | 18.00 | 1.03% | 2.03% | 25528 | 4677万 | 23.41 | 39.64 | -32.24 |
|
行情刷新 | 流通股东
|