| 股票名称 | 代码 300578 | 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 | 会畅通讯 | 2024-04-26 五 | 11.95 | 11.77 | 12.07 | 12.25 | 11.77 | 2.55% | 2.64% | 51179 | 6155万 | 23.41 | 23.93 | -58.03 | 2 | 会畅通讯 | 2024-04-25 四 | 11.95 | 11.86 | 11.77 | 11.99 | 11.67 | -0.76% | 2.32% | 44936 | 5316万 | 22.83 | 23.34 | -56.59 | 3 | 会畅通讯 | 2024-04-24 三 | 11.72 | 11.52 | 11.86 | 11.96 | 11.52 | 2.95% | 2.76% | 53522 | 6324万 | 23.01 | 23.51 | -57.02 | 4 | 会畅通讯 | 2024-04-23 二 | 11.20 | 11.11 | 11.52 | 11.84 | 11.15 | 3.69% | 2.52% | 48894 | 5648万 | 22.35 | 22.84 | -55.38 | 5 | 会畅通讯 | 2024-04-22 一 | 11.07 | 11.24 | 11.11 | 11.31 | 10.65 | -1.16% | 1.64% | 31727 | 3502万 | 21.55 | 22.03 | -53.41 | 6 | 会畅通讯 | 2024-04-19 五 | 11.53 | 11.57 | 11.24 | 11.55 | 11.11 | -2.85% | 1.85% | 35976 | 4065万 | 21.8 | 22.29 | -54.04 | 7 | 会畅通讯 | 2024-04-18 四 | 11.99 | 11.75 | 11.57 | 11.99 | 11.23 | -1.53% | 2.78% | 54019 | 6227万 | 22.44 | 23.05 | -55.89 | 8 | 会畅通讯 | 2024-04-17 三 | 10.74 | 10.45 | 11.75 | 11.78 | 10.74 | 12.44% | 3.22% | 62478 | 7133万 | 22.79 | 23.41 | -56.76 | 9 | 会畅通讯 | 2024-04-16 二 | 11.58 | 11.72 | 10.45 | 11.62 | 9.81 | -10.84% | 3.41% | 66100 | 7056万 | 20.27 | 20.82 | -50.48 | 10 | 会畅通讯 | 2024-04-15 一 | 12.33 | 12.45 | 11.72 | 12.54 | 11.41 | -5.86% | 2.99% | 57959 | 6813万 | 22.74 | 23.35 | -56.62 | 11 | 会畅通讯 | 2024-04-12 五 | 12.57 | 12.64 | 12.45 | 12.78 | 12.42 | -1.50% | 1.97% | 38264 | 4811万 | 24.15 | 24.8 | -60.15 | 12 | 会畅通讯 | 2024-04-11 四 | 12.49 | 12.44 | 12.64 | 12.96 | 12.23 | 1.61% | 2.78% | 53913 | 6872万 | 24.52 | 25.18 | -61.06 | 13 | 会畅通讯 | 2024-04-10 三 | 12.93 | 12.95 | 12.44 | 12.96 | 12.32 | -3.94% | 2.73% | 52964 | 6629万 | 24.13 | 24.78 | -60.1 | 14 | 会畅通讯 | 2024-04-09 二 | 13.13 | 13.13 | 12.95 | 13.37 | 12.92 | -1.37% | 2.15% | 41765 | 5471万 | 25.12 | 25.8 | -62.56 | 15 | 会畅通讯 | 2024-04-08 一 | 13.96 | 13.44 | 13.13 | 13.97 | 13.12 | -2.31% | 2.38% | 46164 | 6154万 | 25.47 | 26.16 | -63.43 | 16 | 会畅通讯 | 2024-04-03 三 | 13.96 | 14.00 | 13.44 | 13.96 | 13.36 | -4.00% | 2.58% | 50014 | 6767万 | 26.07 | 26.78 | -64.93 | 17 | 会畅通讯 | 2024-04-02 二 | 14.54 | 14.58 | 14.00 | 14.70 | 13.91 | -3.98% | 3.61% | 70043 | 9889万 | 27.16 | 27.89 | -67.63 | 18 | 会畅通讯 | 2024-04-01 一 | 14.31 | 13.80 | 14.58 | 14.97 | 14.31 | 5.65% | 4.40% | 85410 | 12479万 | 28.28 | 29.05 | -70.44 | 19 | 会畅通讯 | 2024-03-29 五 | 14.11 | 14.20 | 13.80 | 14.18 | 13.56 | -2.82% | 3.41% | 66235 | 9123万 | 26.77 | 27.49 | -66.67 | 20 | 会畅通讯 | 2024-03-28 四 | 13.29 | 13.21 | 14.20 | 14.39 | 13.23 | 7.49% | 4.88% | 94579 | 13234万 | 27.55 | 28.29 | -68.6 | 21 | 会畅通讯 | 2024-03-27 三 | 13.94 | 13.92 | 13.21 | 14.23 | 13.20 | -5.10% | 3.72% | 72122 | 9822万 | 25.63 | 26.32 | -63.82 | 22 | 会畅通讯 | 2024-03-26 二 | 14.71 | 14.97 | 13.92 | 15.17 | 13.73 | -7.01% | 5.96% | 115559 | 16434万 | 27 | 27.73 | -67.25 | 23 | 会畅通讯 | 2024-03-25 一 | 16.43 | 16.42 | 14.97 | 16.45 | 14.80 | -8.83% | 6.60% | 127958 | 20044万 | 29.04 | 29.82 | -72.32 | 24 | 会畅通讯 | 2024-03-22 五 | 16.10 | 15.92 | 16.42 | 16.56 | 15.15 | 3.14% | 8.96% | 173831 | 27782万 | 31.85 | 32.71 | -79.33 | 25 | 会畅通讯 | 2024-03-21 四 | 15.78 | 15.77 | 15.92 | 16.37 | 15.76 | 0.95% | 7.14% | 138455 | 22159万 | 30.88 | 31.72 | -76.91 | 26 | 会畅通讯 | 2024-03-20 三 | 14.97 | 15.13 | 15.77 | 15.84 | 14.97 | 4.23% | 6.53% | 126609 | 19651万 | 30.59 | 31.42 | -76.19 | 27 | 会畅通讯 | 2024-03-19 二 | 15.12 | 15.20 | 15.13 | 15.49 | 15.00 | -0.46% | 4.26% | 82585 | 12602万 | 29.35 | 30.14 | -73.09 | 28 | 会畅通讯 | 2024-03-18 一 | 15.00 | 14.93 | 15.20 | 15.30 | 14.72 | 1.81% | 4.00% | 77501 | 11662万 | 29.49 | 30.28 | -73.43 | 29 | 会畅通讯 | 2024-03-15 五 | 14.88 | 15.09 | 14.93 | 15.09 | 14.41 | -1.06% | 4.03% | 78260 | 11568万 | 28.96 | 29.75 | -72.13 | 30 | 会畅通讯 | 2024-03-14 四 | 15.65 | 16.16 | 15.09 | 15.94 | 15.03 | -6.62% | 6.04% | 117128 | 18154万 | 29.27 | 30.06 | -72.9 | 31 | 会畅通讯 | 2024-03-08 五 | 14.80 | 14.90 | 15.05 | 15.25 | 14.65 | 1.01% | 3.35% | 65044 | 9740万 | 29.2 | 29.98 | -72.71 | 32 | 会畅通讯 | 2024-03-07 四 | 15.19 | 15.05 | 14.90 | 15.88 | 14.80 | -1.00% | 4.91% | 95271 | 14631万 | 28.9 | 29.69 | -71.98 | 33 | 会畅通讯 | 2024-03-06 三 | 15.01 | 15.51 | 15.05 | 15.38 | 14.74 | -2.97% | 5.22% | 101353 | 15259万 | 29.2 | 29.98 | -72.71 | 34 | 会畅通讯 | 2024-03-05 二 | 15.66 | 15.93 | 15.51 | 16.48 | 15.41 | -2.64% | 7.43% | 144082 | 22925万 | 30.09 | 30.9 | -74.93 | 35 | 会畅通讯 | 2024-03-04 一 | 15.36 | 15.23 | 15.93 | 16.16 | 14.93 | 4.60% | 7.53% | 146162 | 22913万 | 30.9 | 31.74 | -76.96 | 36 | 会畅通讯 | 2024-03-01 五 | 15.34 | 15.56 | 15.23 | 15.59 | 14.71 | -2.12% | 7.20% | 139597 | 21193万 | 29.54 | 30.34 | -73.58 | 37 | 会畅通讯 | 2024-02-29 四 | 14.50 | 15.26 | 15.56 | 15.86 | 14.40 | 1.97% | 8.01% | 155414 | 23767万 | 30.18 | 31 | -75.17 | 38 | 会畅通讯 | 2024-02-28 三 | 15.79 | 15.90 | 15.26 | 17.40 | 15.22 | -4.03% | 11.56% | 224249 | 36594万 | 29.6 | 30.4 | -73.72 | 39 | 会畅通讯 | 2024-02-27 二 | 15.54 | 16.06 | 15.90 | 15.99 | 15.33 | -1.00% | 7.95% | 154243 | 24196万 | 30.84 | 31.68 | -76.81 | 40 | 会畅通讯 | 2024-02-26 一 | 15.90 | 16.85 | 16.06 | 16.90 | 15.57 | -4.69% | 10.02% | 194412 | 31158万 | 31.15 | 32 | -77.59 | 41 | 会畅通讯 | 2024-02-23 五 | 16.50 | 16.11 | 16.85 | 17.48 | 15.30 | 4.59% | 13.30% | 258021 | 42211万 | 32.69 | 33.57 | -81.4 | 42 | 会畅通讯 | 2024-02-22 四 | 13.85 | 14.77 | 16.11 | 17.48 | 13.85 | 9.07% | 11.82% | 229381 | 35279万 | 31.25 | 32.1 | -77.83 | 43 | 会畅通讯 | 2024-02-21 三 | 13.35 | 13.31 | 14.77 | 15.90 | 13.01 | 10.97% | 12.96% | 251337 | 36523万 | 28.65 | 29.43 | -71.35 | 44 | 会畅通讯 | 2024-02-20 二 | 13.31 | 11.09 | 13.31 | 13.31 | 13.31 | 20.02% | 1.35% | 26200 | 3487万 | 25.82 | 26.52 | -64.3 | 45 | 会畅通讯 | 2024-02-19 一 | 9.70 | 9.24 | 11.09 | 11.09 | 9.70 | 20.02% | 1.25% | 24318 | 2640万 | 21.51 | 22.09 | -53.58 | 46 | 会畅通讯 | 2024-02-08 四 | 8.30 | 8.26 | 9.24 | 9.24 | 7.40 | 11.86% | 5.19% | 100617 | 8341万 | 17.92 | 18.41 | -44.64 | 47 | 会畅通讯 | 2024-02-07 三 | 8.84 | 8.88 | 8.26 | 8.97 | 8.10 | -6.98% | 4.86% | 94339 | 8014万 | 16.02 | 16.46 | -39.9 | 48 | 会畅通讯 | 2024-02-06 二 | 8.97 | 9.25 | 8.88 | 9.30 | 7.86 | -4.00% | 4.77% | 92489 | 7854万 | 17.23 | 17.69 | -42.9 | 49 | 会畅通讯 | 2024-02-05 一 | 11.08 | 11.30 | 9.25 | 11.25 | 9.04 | -18.14% | 4.72% | 91628 | 8805万 | 17.94 | 18.43 | -44.69 | 50 | 会畅通讯 | 2024-02-02 五 | 12.30 | 12.11 | 11.30 | 12.57 | 10.73 | -6.69% | 2.56% | 49609 | 5784万 | 21.92 | 22.51 | -54.59 | 51 | 会畅通讯 | 2024-02-01 四 | 12.35 | 12.40 | 12.11 | 12.35 | 11.71 | -2.34% | 2.30% | 44555 | 5371万 | 23.49 | 24.13 | -58.5 | 52 | 会畅通讯 | 2024-01-31 三 | 13.30 | 13.80 | 12.40 | 13.43 | 12.39 | -10.14% | 3.20% | 62052 | 8015万 | 24.05 | 24.7 | -59.9 | 53 | 会畅通讯 | 2024-01-30 二 | 14.35 | 14.43 | 13.80 | 14.48 | 13.80 | -4.37% | 0.99% | 19153 | 2707万 | 26.79 | 27.49 | -66.67 | 54 | 会畅通讯 | 2024-01-29 一 | 15.09 | 15.07 | 14.43 | 15.11 | 14.38 | -4.25% | 1.15% | 22241 | 3254万 | 28.01 | 28.75 | -69.71 | 55 | 会畅通讯 | 2024-01-26 五 | 15.16 | 15.16 | 15.07 | 15.43 | 15.00 | -0.59% | 0.98% | 18946 | 2878万 | 29.25 | 30.02 | -72.8 | 56 | 会畅通讯 | 2024-01-25 四 | 14.70 | 14.55 | 15.16 | 15.22 | 14.33 | 4.19% | 1.14% | 22201 | 3310万 | 29.43 | 30.2 | -73.24 | 57 | 会畅通讯 | 2024-01-24 三 | 14.25 | 14.15 | 14.55 | 14.61 | 13.89 | 2.83% | 1.36% | 26317 | 3768万 | 28.25 | 28.99 | -70.29 | 58 | 会畅通讯 | 2024-01-23 二 | 14.31 | 14.35 | 14.15 | 14.48 | 14.02 | -1.39% | 1.67% | 32348 | 4594万 | 27.47 | 28.19 | -68.36 | 59 | 会畅通讯 | 2024-01-22 一 | 15.59 | 15.58 | 14.35 | 15.72 | 14.21 | -7.89% | 1.94% | 37671 | 5618万 | 27.86 | 28.59 | -69.33 | 60 | 会畅通讯 | 2024-01-19 五 | 15.78 | 15.70 | 15.58 | 15.94 | 15.55 | -0.76% | 0.68% | 13116 | 2059万 | 30.24 | 31.04 | -75.27 | 61 | 会畅通讯 | 2024-01-18 四 | 15.74 | 15.82 | 15.70 | 15.97 | 15.28 | -0.76% | 1.25% | 24276 | 3777万 | 30.48 | 31.28 | -75.85 | 62 | 会畅通讯 | 2024-01-17 三 | 16.50 | 16.33 | 15.82 | 16.55 | 15.82 | -3.12% | 0.80% | 15617 | 2514万 | 30.71 | 31.52 | -76.43 | 63 | 会畅通讯 | 2024-01-16 二 | 16.49 | 16.48 | 16.33 | 16.61 | 16.10 | -0.91% | 1.14% | 22188 | 3620万 | 31.7 | 32.53 | -78.89 | 64 | 会畅通讯 | 2024-01-15 一 | 16.67 | 16.67 | 16.48 | 16.77 | 16.42 | -1.14% | 0.85% | 16477 | 2725万 | 31.99 | 32.83 | -79.62 | 65 | 会畅通讯 | 2024-01-12 五 | 17.16 | 17.16 | 16.67 | 17.16 | 16.60 | -2.86% | 1.06% | 20632 | 3466万 | 32.36 | 33.21 | -80.53 | 66 | 会畅通讯 | 2024-01-11 四 | 16.48 | 16.54 | 17.16 | 17.29 | 16.48 | 3.75% | 1.22% | 23745 | 4050万 | 33.31 | 34.19 | -82.9 | 67 | 会畅通讯 | 2024-01-10 三 | 16.88 | 17.03 | 16.54 | 17.00 | 16.51 | -2.88% | 1.16% | 22443 | 3743万 | 32.11 | 32.95 | -79.9 | 68 | 会畅通讯 | 2024-01-09 二 | 16.98 | 16.90 | 17.03 | 17.38 | 16.85 | 0.77% | 0.89% | 17235 | 2950万 | 33.06 | 33.93 | -82.27 | 69 | 会畅通讯 | 2024-01-08 一 | 17.27 | 17.43 | 16.90 | 17.45 | 16.86 | -3.04% | 1.03% | 19982 | 3421万 | 32.81 | 33.67 | -81.64 | 70 | 会畅通讯 | 2024-01-05 五 | 18.15 | 18.01 | 17.43 | 18.15 | 17.31 | -3.22% | 1.08% | 21051 | 3706万 | 33.84 | 34.73 | -84.2 | 71 | 会畅通讯 | 2024-01-04 四 | 17.50 | 17.52 | 18.01 | 18.09 | 17.36 | 2.80% | 1.71% | 33109 | 5912万 | 34.96 | 35.88 | -87.01 | 72 | 会畅通讯 | 2024-01-03 三 | 17.68 | 17.74 | 17.52 | 17.73 | 17.35 | -1.24% | 1.13% | 22013 | 3860万 | 34.01 | 34.91 | -84.64 | 73 | 会畅通讯 | 2024-01-02 二 | 17.86 | 17.86 | 17.74 | 18.20 | 17.67 | -0.67% | 1.74% | 33840 | 6046万 | 34.44 | 35.34 | -85.7 | 74 | 会畅通讯 | 2023-12-29 五 | 17.28 | 17.32 | 17.86 | 18.30 | 17.26 | 3.12% | 2.32% | 45011 | 8006万 | 34.67 | 35.58 | -86.28 | 75 | 会畅通讯 | 2023-12-28 四 | 17.23 | 17.23 | 17.32 | 17.44 | 16.83 | 0.52% | 1.41% | 27367 | 4706万 | 33.62 | 34.51 | -83.67 | 76 | 会畅通讯 | 2023-12-27 三 | 16.90 | 16.84 | 17.23 | 17.45 | 16.90 | 2.32% | 1.31% | 25456 | 4378万 | 33.45 | 34.33 | -83.24 | 77 | 会畅通讯 | 2023-12-26 二 | 17.03 | 17.12 | 16.84 | 17.15 | 16.70 | -1.64% | 1.10% | 21337 | 3599万 | 32.69 | 33.55 | -81.35 | 78 | 会畅通讯 | 2023-12-25 一 | 17.36 | 17.42 | 17.12 | 17.68 | 16.99 | -1.72% | 1.22% | 23770 | 4098万 | 33.23 | 34.11 | -82.71 | 79 | 会畅通讯 | 2023-12-22 五 | 17.70 | 17.74 | 17.42 | 18.09 | 17.36 | -1.80% | 1.83% | 35616 | 6296万 | 33.82 | 34.71 | -84.16 | 80 | 会畅通讯 | 2023-12-21 四 | 18.29 | 18.47 | 17.74 | 18.50 | 17.21 | -3.95% | 2.99% | 58056 | 10256万 | 34.44 | 35.34 | -85.7 | 81 | 会畅通讯 | 2023-12-20 三 | 18.81 | 18.77 | 18.47 | 19.06 | 18.47 | -1.60% | 1.12% | 21830 | 4102万 | 35.85 | 36.8 | -89.23 | 82 | 会畅通讯 | 2023-12-19 二 | 18.63 | 18.68 | 18.77 | 18.97 | 18.55 | 0.48% | 1.04% | 20217 | 3794万 | 36.44 | 37.4 | -90.68 | 83 | 会畅通讯 | 2023-12-18 一 | 19.13 | 19.17 | 18.68 | 19.19 | 18.63 | -2.56% | 1.20% | 23292 | 4392万 | 36.26 | 37.22 | -90.24 | 84 | 会畅通讯 | 2023-12-15 五 | 19.25 | 19.24 | 19.17 | 19.52 | 18.95 | -0.36% | 1.08% | 21011 | 4025万 | 37.21 | 38.19 | -92.61 | 85 | 会畅通讯 | 2023-12-14 四 | 19.61 | 19.52 | 19.24 | 19.80 | 19.20 | -1.43% | 1.29% | 25060 | 4878万 | 37.35 | 38.33 | -92.95 | 86 | 会畅通讯 | 2023-12-13 三 | 19.86 | 19.90 | 19.52 | 19.96 | 19.48 | -1.91% | 1.78% | 34641 | 6833万 | 37.89 | 38.89 | -94.3 | 87 | 会畅通讯 | 2023-12-12 二 | 19.35 | 19.42 | 19.90 | 20.10 | 19.35 | 2.47% | 2.75% | 53308 | 10541万 | 38.63 | 39.65 | -96.14 | 88 | 会畅通讯 | 2023-12-11 一 | 19.19 | 19.24 | 19.42 | 19.47 | 18.81 | 0.94% | 1.73% | 33494 | 6405万 | 37.7 | 38.69 | -93.82 | 89 | 会畅通讯 | 2023-12-08 五 | 19.29 | 19.33 | 19.24 | 19.71 | 19.10 | -0.47% | 1.36% | 26455 | 5120万 | 37.35 | 38.33 | -92.95 | 90 | 会畅通讯 | 2023-12-07 四 | 18.93 | 18.94 | 19.33 | 19.54 | 18.75 | 2.06% | 1.80% | 35007 | 6744万 | 37.52 | 38.51 | -93.38 | 91 | 会畅通讯 | 2023-12-06 三 | 18.89 | 18.88 | 18.94 | 19.20 | 18.45 | 0.32% | 1.43% | 27671 | 5210万 | 36.77 | 37.73 | -91.5 | 92 | 会畅通讯 | 2023-12-05 二 | 19.70 | 19.81 | 18.88 | 19.71 | 18.85 | -4.69% | 1.77% | 34377 | 6592万 | 36.65 | 37.61 | -91.21 | 93 | 会畅通讯 | 2023-12-04 一 | 19.84 | 19.79 | 19.81 | 19.99 | 19.68 | 0.10% | 1.85% | 35854 | 7100万 | 38.46 | 39.47 | -95.7 | 94 | 会畅通讯 | 2023-12-01 五 | 18.90 | 18.90 | 19.79 | 19.93 | 18.78 | 4.71% | 2.86% | 55436 | 10811万 | 38.42 | 39.43 | -95.61 | 95 | 会畅通讯 | 2023-11-30 四 | 19.01 | 18.96 | 18.90 | 19.05 | 18.60 | -0.32% | 1.12% | 21649 | 4060万 | 36.69 | 37.65 | -91.31 | 96 | 会畅通讯 | 2023-11-29 三 | 19.23 | 19.23 | 18.96 | 19.28 | 18.90 | -1.40% | 1.01% | 19674 | 3755万 | 36.81 | 37.77 | -91.6 | 97 | 会畅通讯 | 2023-11-28 二 | 19.11 | 19.18 | 19.23 | 19.53 | 19.06 | 0.26% | 1.18% | 23002 | 4432万 | 37.33 | 38.31 | -92.9 | 98 | 会畅通讯 | 2023-11-27 一 | 18.97 | 18.96 | 19.18 | 19.35 | 18.87 | 1.16% | 1.15% | 22383 | 4290万 | 37.23 | 38.21 | -92.66 | 99 | 会畅通讯 | 2023-11-24 五 | 19.64 | 19.56 | 18.96 | 19.64 | 18.90 | -3.07% | 1.45% | 28155 | 5384万 | 36.81 | 37.77 | -91.6 | 100 | 会畅通讯 | 2023-11-23 四 | 19.29 | 19.23 | 19.56 | 19.68 | 19.02 | 1.72% | 1.49% | 28934 | 5616万 | 37.97 | 38.97 | -94.49 | 101 | 会畅通讯 | 2023-11-22 三 | 19.49 | 19.44 | 19.23 | 19.72 | 19.23 | -1.08% | 1.43% | 27719 | 5396万 | 37.33 | 38.31 | -92.9 | 102 | 会畅通讯 | 2023-11-21 二 | 19.77 | 19.76 | 19.44 | 19.84 | 19.32 | -1.62% | 1.58% | 30716 | 6009万 | 37.74 | 38.73 | -93.91 | 103 | 会畅通讯 | 2023-11-20 一 | 19.82 | 19.80 | 19.76 | 19.91 | 19.72 | -0.20% | 1.52% | 29516 | 5844万 | 38.36 | 39.37 | -95.46 | 104 | 会畅通讯 | 2023-11-17 五 | 19.78 | 19.80 | 19.80 | 19.92 | 19.56 | 0.00% | 1.52% | 29458 | 5801万 | 38.44 | 39.45 | -95.65 | 105 | 会畅通讯 | 2023-11-16 四 | 20.08 | 20.02 | 19.80 | 20.19 | 19.73 | -1.10% | 1.81% | 35169 | 7016万 | 38.44 | 39.45 | -95.65 | 106 | 会畅通讯 | 2023-11-15 三 | 20.48 | 20.38 | 20.02 | 20.55 | 19.94 | -1.77% | 2.93% | 56898 | 11477万 | 38.86 | 39.89 | -96.72 | 107 | 会畅通讯 | 2023-11-14 二 | 20.05 | 20.03 | 20.38 | 20.54 | 19.85 | 1.75% | 2.51% | 48671 | 9845万 | 39.56 | 40.6 | -98.46 | 108 | 会畅通讯 | 2023-11-13 一 | 19.45 | 19.42 | 20.03 | 20.25 | 19.45 | 3.14% | 2.29% | 44487 | 8889万 | 38.88 | 39.91 | -96.77 | 109 | 会畅通讯 | 2023-11-10 五 | 19.67 | 19.79 | 19.42 | 19.78 | 19.30 | -1.87% | 1.35% | 26281 | 5118万 | 37.7 | 38.69 | -93.82 | 110 | 会畅通讯 | 2023-11-09 四 | 20.15 | 20.08 | 19.79 | 20.40 | 19.61 | -1.44% | 1.66% | 32213 | 6412万 | 38.42 | 39.43 | -95.61 | 111 | 会畅通讯 | 2023-11-08 三 | 19.90 | 20.02 | 20.08 | 20.31 | 19.84 | 0.30% | 2.23% | 43273 | 8701万 | 38.98 | 40.01 | -97.01 | 112 | 会畅通讯 | 2023-11-07 二 | 19.80 | 19.83 | 20.02 | 20.09 | 19.50 | 0.96% | 1.75% | 34018 | 6738万 | 38.86 | 39.89 | -96.72 | 113 | 会畅通讯 | 2023-11-06 一 | 19.59 | 19.58 | 19.83 | 19.96 | 19.59 | 1.28% | 1.48% | 28731 | 5688万 | 38.49 | 39.51 | -95.8 | 114 | 会畅通讯 | 2023-11-03 五 | 19.33 | 19.36 | 19.58 | 19.73 | 19.28 | 1.14% | 1.36% | 26350 | 5149万 | 38.01 | 39.01 | -94.59 | 115 | 会畅通讯 | 2023-11-02 四 | 19.40 | 19.50 | 19.36 | 19.77 | 19.19 | -0.72% | 1.11% | 21634 | 4205万 | 37.58 | 38.57 | -93.53 | 116 | 会畅通讯 | 2023-11-01 三 | 19.50 | 19.56 | 19.50 | 19.90 | 19.45 | -0.31% | 1.43% | 27779 | 5461万 | 37.85 | 38.85 | -94.2 | 117 | 会畅通讯 | 2023-10-31 二 | 19.68 | 19.79 | 19.56 | 19.97 | 19.44 | -1.16% | 1.87% | 36354 | 7133万 | 37.97 | 38.97 | -94.49 | 118 | 会畅通讯 | 2023-10-30 一 | 18.81 | 18.81 | 19.79 | 19.98 | 18.74 | 5.21% | 3.15% | 61235 | 11971万 | 38.42 | 39.43 | -95.61 | 119 | 会畅通讯 | 2023-10-27 五 | 19.25 | 19.16 | 18.81 | 19.25 | 18.46 | -1.83% | 1.75% | 33944 | 6355万 | 36.51 | 37.48 | -90.87 | 120 | 会畅通讯 | 2023-10-26 四 | 18.76 | 18.98 | 19.16 | 19.33 | 18.72 | 0.95% | 1.47% | 28464 | 5449万 | 37.19 | 38.17 | -92.56 | 121 | 会畅通讯 | 2023-10-25 三 | 18.76 | 18.61 | 18.98 | 19.33 | 18.52 | 1.99% | 1.34% | 26104 | 4958万 | 36.84 | 37.81 | -178.9 | 122 | 会畅通讯 | 2023-10-24 二 | 18.21 | 18.21 | 18.61 | 19.07 | 17.94 | 2.20% | 1.85% | 35909 | 6645万 | 36.13 | 37.08 | -175.41 | 123 | 会畅通讯 | 2023-10-23 一 | 18.73 | 18.83 | 18.21 | 18.90 | 18.10 | -3.29% | 1.49% | 28887 | 5325万 | 35.35 | 36.28 | -171.64 | 124 | 会畅通讯 | 2023-10-20 五 | 19.40 | 19.60 | 18.83 | 19.89 | 18.80 | -3.93% | 1.77% | 34455 | 6608万 | 36.55 | 37.51 | -177.49 | 125 | 会畅通讯 | 2023-10-19 四 | 19.48 | 19.58 | 19.60 | 20.07 | 19.47 | 0.10% | 2.05% | 39724 | 7869万 | 38.05 | 39.05 | -184.74 | 126 | 会畅通讯 | 2023-10-18 三 | 20.26 | 19.99 | 19.58 | 20.60 | 19.40 | -2.05% | 2.32% | 44961 | 8928万 | 38.01 | 39.01 | -184.56 | 127 | 会畅通讯 | 2023-10-17 二 | 20.10 | 20.00 | 19.99 | 20.42 | 19.92 | -0.05% | 1.66% | 32214 | 6489万 | 38.81 | 39.83 | -188.42 | 128 | 会畅通讯 | 2023-10-16 一 | 20.00 | 19.98 | 20.00 | 20.16 | 19.82 | 0.10% | 1.19% | 23166 | 4630万 | 38.82 | 39.85 | -188.51 | 129 | 会畅通讯 | 2023-10-13 五 | 20.08 | 20.04 | 19.98 | 20.39 | 19.90 | -0.30% | 1.68% | 32618 | 6544万 | 38.79 | 39.81 | -188.33 | 130 | 会畅通讯 | 2023-10-12 四 | 19.87 | 19.96 | 20.04 | 20.24 | 19.82 | 0.40% | 1.45% | 28053 | 5618万 | 38.9 | 39.93 | -188.89 | 131 | 会畅通讯 | 2023-10-11 三 | 19.66 | 19.66 | 19.96 | 20.05 | 19.55 | 1.53% | 1.36% | 26393 | 5247万 | 38.75 | 39.77 | -188.14 | 132 | 会畅通讯 | 2023-10-10 二 | 19.34 | 19.30 | 19.66 | 19.72 | 19.34 | 1.87% | 1.22% | 23594 | 4625万 | 38.16 | 39.17 | -185.31 | 133 | 会畅通讯 | 2023-10-09 一 | 19.21 | 19.22 | 19.30 | 19.54 | 19.00 | 0.42% | 1.22% | 23705 | 4582万 | 37.47 | 38.45 | -181.92 | 134 | 会畅通讯 | 2023-09-28 四 | 18.82 | 18.86 | 19.22 | 19.26 | 18.81 | 1.91% | 0.96% | 18620 | 3561万 | 37.31 | 38.29 | -181.16 | 135 | 会畅通讯 | 2023-09-27 三 | 18.75 | 18.75 | 18.86 | 19.15 | 18.46 | 0.59% | 0.97% | 18808 | 3536万 | 36.61 | 37.57 | -177.77 | 136 | 会畅通讯 | 2023-09-26 二 | 18.84 | 18.83 | 18.75 | 19.05 | 18.68 | -0.42% | 0.79% | 15406 | 2898万 | 36.4 | 37.36 | -176.73 | 137 | 会畅通讯 | 2023-09-25 一 | 19.01 | 18.89 | 18.83 | 19.49 | 18.64 | -0.32% | 1.06% | 20499 | 3878万 | 36.55 | 37.51 | -177.49 | 138 | 会畅通讯 | 2023-09-22 五 | 18.22 | 18.20 | 18.89 | 18.89 | 18.16 | 3.79% | 1.34% | 26023 | 4844万 | 36.67 | 37.63 | -178.05 | 139 | 会畅通讯 | 2023-09-21 四 | 17.99 | 17.90 | 18.20 | 18.50 | 17.80 | 1.68% | 1.44% | 27910 | 5094万 | 35.33 | 36.26 | -171.55 | 140 | 会畅通讯 | 2023-09-20 三 | 18.11 | 18.12 | 17.90 | 18.31 | 17.88 | -1.21% | 0.95% | 18526 | 3345万 | 34.75 | 35.66 | -168.72 | 141 | 会畅通讯 | 2023-09-19 二 | 18.57 | 18.58 | 18.12 | 18.57 | 18.00 | -2.48% | 1.18% | 22957 | 4175万 | 35.18 | 36.1 | -170.79 | 142 | 会畅通讯 | 2023-09-18 一 | 18.88 | 18.81 | 18.58 | 18.88 | 18.54 | -1.22% | 1.04% | 20231 | 3782万 | 36.07 | 37.02 | -175.13 | 143 | 会畅通讯 | 2023-09-15 五 | 19.46 | 19.22 | 18.81 | 19.46 | 18.81 | -2.13% | 1.18% | 22845 | 4335万 | 36.51 | 37.48 | -177.3 | 144 | 会畅通讯 | 2023-09-14 四 | 19.39 | 19.30 | 19.22 | 19.53 | 19.12 | -0.41% | 0.93% | 18026 | 3487万 | 37.31 | 38.29 | -181.16 | 145 | 会畅通讯 | 2023-09-13 三 | 19.45 | 19.66 | 19.30 | 19.65 | 19.16 | -1.83% | 1.08% | 20986 | 4061万 | 37.47 | 38.45 | -181.92 | 146 | 会畅通讯 | 2023-09-12 二 | 19.60 | 19.61 | 19.66 | 19.78 | 19.38 | 0.25% | 1.00% | 19343 | 3788万 | 38.16 | 39.17 | -185.31 | 147 | 会畅通讯 | 2023-09-11 一 | 19.50 | 19.37 | 19.61 | 19.69 | 19.37 | 1.24% | 1.19% | 23147 | 4525万 | 38.07 | 39.07 | -184.84 | 148 | 会畅通讯 | 2023-09-08 五 | 19.10 | 19.17 | 19.37 | 19.44 | 18.89 | 1.04% | 0.83% | 16133 | 3104万 | 37.6 | 38.59 | -182.58 | 149 | 会畅通讯 | 2023-09-07 四 | 19.28 | 19.29 | 19.17 | 19.52 | 19.11 | -0.62% | 1.07% | 20822 | 4023万 | 37.21 | 38.19 | -180.69 | 150 | 会畅通讯 | 2023-09-06 三 | 18.92 | 19.01 | 19.29 | 19.30 | 18.76 | 1.47% | 1.08% | 21002 | 4020万 | 37.45 | 38.43 | -181.82 | 151 | 会畅通讯 | 2023-09-05 二 | 19.05 | 19.05 | 19.01 | 19.15 | 18.92 | -0.21% | 0.72% | 13995 | 2665万 | 36.9 | 37.87 | -179.18 | 152 | 会畅通讯 | 2023-09-04 一 | 18.89 | 18.72 | 19.05 | 19.10 | 18.63 | 1.76% | 1.02% | 19880 | 3750万 | 36.98 | 37.95 | -179.56 | 153 | 会畅通讯 | 2023-09-01 五 | 18.90 | 18.88 | 18.72 | 18.93 | 18.65 | -0.85% | 0.81% | 15678 | 2941万 | 36.34 | 37.3 | -176.45 | 154 | 会畅通讯 | 2023-08-31 四 | 18.90 | 18.89 | 18.88 | 19.00 | 18.69 | -0.05% | 1.10% | 21371 | 4033万 | 36.65 | 37.61 | -177.96 | 155 | 会畅通讯 | 2023-08-30 三 | 18.30 | 18.39 | 18.89 | 18.91 | 18.20 | 2.72% | 1.55% | 30137 | 5649万 | 36.67 | 37.63 | -178.05 | 156 | 会畅通讯 | 2023-08-29 二 | 17.33 | 17.37 | 18.39 | 18.44 | 17.33 | 5.87% | 1.65% | 32007 | 5776万 | 35.7 | 36.64 | -173.34 | 157 | 会畅通讯 | 2023-08-28 一 | 18.59 | 17.27 | 17.37 | 18.59 | 17.28 | 0.58% | 2.16% | 41914 | 7421万 | 33.72 | 34.61 | 1689.94 | 158 | 会畅通讯 | 2023-08-25 五 | 18.20 | 18.32 | 17.27 | 18.25 | 17.15 | -5.73% | 1.84% | 35622 | 6283万 | 33.52 | 34.41 | 1680.21 | 159 | 会畅通讯 | 2023-08-23 三 | 18.83 | 18.80 | 18.60 | 18.95 | 18.51 | -1.06% | 0.98% | 18969 | 3549万 | 36.1 | 37.06 | 1809.6 | 160 | 会畅通讯 | 2023-08-22 二 | 18.32 | 18.13 | 18.80 | 18.84 | 18.15 | 3.70% | 1.25% | 24281 | 4498万 | 36.49 | 37.46 | 1829.06 |
|
行情刷新 | 流通股东
|