| 股票名称 | 代码 300599 | 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 | 雄塑科技 | 2024-04-26 五 | 5.60 | 5.61 | 5.70 | 5.75 | 5.46 | 1.60% | 2.44% | 51815 | 2914万 | 12.09 | 20.41 | -331.19 | | 2 | 雄塑科技 | 2024-04-25 四 | 5.63 | 5.63 | 5.61 | 5.75 | 5.48 | -0.36% | 3.16% | 66984 | 3781万 | 11.9 | 20.09 | -325.96 | | 3 | 雄塑科技 | 2024-04-24 三 | 5.61 | 5.71 | 5.63 | 5.92 | 5.28 | -1.40% | 4.54% | 96244 | 5388万 | 11.95 | 20.16 | -327.12 | | 4 | 雄塑科技 | 2024-04-23 二 | 5.97 | 5.42 | 5.71 | 6.30 | 5.61 | 5.35% | 4.17% | 88513 | 5171万 | 12.12 | 20.45 | -331.77 | | 5 | 雄塑科技 | 2024-04-22 一 | 5.60 | 5.53 | 5.42 | 5.80 | 5.26 | -1.99% | 2.26% | 47926 | 2612万 | 11.5 | 19.41 | -314.92 | | 6 | 雄塑科技 | 2024-04-19 五 | 5.55 | 5.57 | 5.53 | 5.63 | 5.44 | -0.72% | 1.47% | 31194 | 1722万 | 11.73 | 19.8 | -458.41 | | 7 | 雄塑科技 | 2024-04-18 四 | 5.60 | 5.60 | 5.57 | 5.67 | 5.43 | -0.54% | 1.41% | 29882 | 1660万 | 11.82 | 19.95 | -461.73 | | 8 | 雄塑科技 | 2024-04-17 三 | 5.09 | 5.06 | 5.60 | 5.65 | 5.09 | 10.67% | 2.14% | 45332 | 2493万 | 11.88 | 20.06 | -464.21 | | 9 | 雄塑科技 | 2024-04-16 二 | 5.70 | 5.71 | 5.06 | 5.70 | 5.06 | -11.38% | 2.77% | 58689 | 3072万 | 10.74 | 18.12 | -419.45 | | 10 | 雄塑科技 | 2024-04-15 一 | 6.18 | 6.26 | 5.71 | 6.29 | 5.54 | -8.79% | 2.85% | 60462 | 3521万 | 12.12 | 20.45 | -473.33 | | 11 | 雄塑科技 | 2024-04-12 五 | 6.42 | 6.36 | 6.26 | 6.45 | 6.24 | -1.57% | 1.27% | 27041 | 1707万 | 13.28 | 22.42 | -518.93 | | 12 | 雄塑科技 | 2024-04-11 四 | 6.26 | 6.26 | 6.36 | 6.44 | 6.17 | 1.60% | 1.36% | 28769 | 1827万 | 13.5 | 22.78 | -527.21 | | 13 | 雄塑科技 | 2024-04-10 三 | 6.46 | 6.44 | 6.26 | 6.46 | 6.20 | -2.80% | 1.58% | 33471 | 2101万 | 13.28 | 22.42 | -518.93 | | 14 | 雄塑科技 | 2024-04-09 二 | 6.31 | 6.26 | 6.44 | 6.46 | 6.29 | 2.88% | 1.31% | 27796 | 1776万 | 13.67 | 23.06 | -533.85 | | 15 | 雄塑科技 | 2024-04-08 一 | 6.60 | 6.58 | 6.26 | 6.60 | 6.25 | -4.86% | 1.73% | 36705 | 2336万 | 13.28 | 22.42 | -518.93 | | 16 | 雄塑科技 | 2024-04-03 三 | 6.58 | 6.58 | 6.58 | 6.61 | 6.38 | 0.00% | 1.50% | 31872 | 2074万 | 13.96 | 23.57 | -545.45 | | 17 | 雄塑科技 | 2024-04-02 二 | 6.45 | 6.48 | 6.58 | 6.59 | 6.40 | 1.54% | 1.68% | 35549 | 2317万 | 13.96 | 23.57 | -545.45 | | 18 | 雄塑科技 | 2024-04-01 一 | 6.25 | 6.21 | 6.48 | 6.48 | 6.21 | 4.35% | 1.75% | 37105 | 2373万 | 13.75 | 23.21 | -537.16 | | 19 | 雄塑科技 | 2024-03-29 五 | 5.88 | 6.16 | 6.21 | 6.28 | 5.88 | 0.81% | 1.11% | 23495 | 1454万 | 13.18 | 22.24 | -514.78 | | 20 | 雄塑科技 | 2024-03-28 四 | 6.02 | 6.01 | 6.16 | 6.21 | 6.00 | 2.50% | 1.19% | 25356 | 1558万 | 13.07 | 22.06 | -510.64 | | 21 | 雄塑科技 | 2024-03-27 三 | 6.30 | 6.23 | 6.01 | 6.30 | 6.00 | -3.53% | 1.21% | 25729 | 1578万 | 12.75 | 21.52 | -498.2 | | 22 | 雄塑科技 | 2024-03-26 二 | 6.17 | 6.19 | 6.23 | 6.33 | 6.11 | 0.65% | 1.14% | 24168 | 1500万 | 13.22 | 22.31 | -516.44 | | 23 | 雄塑科技 | 2024-03-25 一 | 6.31 | 6.31 | 6.19 | 6.39 | 6.17 | -1.90% | 1.44% | 30579 | 1932万 | 13.13 | 22.17 | -513.12 | | 24 | 雄塑科技 | 2024-03-22 五 | 6.43 | 6.47 | 6.31 | 6.47 | 6.26 | -2.47% | 1.37% | 29081 | 1847万 | 13.39 | 22.6 | -523.07 | | 25 | 雄塑科技 | 2024-03-21 四 | 6.42 | 6.41 | 6.47 | 6.50 | 6.32 | 0.94% | 1.59% | 33640 | 2161万 | 13.73 | 23.17 | -536.33 | | 26 | 雄塑科技 | 2024-03-20 三 | 6.28 | 6.30 | 6.41 | 6.42 | 6.27 | 1.75% | 1.74% | 36836 | 2345万 | 13.6 | 22.96 | -531.36 | | 27 | 雄塑科技 | 2024-03-19 二 | 6.38 | 6.34 | 6.30 | 6.38 | 6.25 | -0.63% | 1.58% | 33621 | 2125万 | 13.37 | 22.56 | -522.24 | | 28 | 雄塑科技 | 2024-03-18 一 | 6.11 | 6.15 | 6.34 | 6.40 | 6.11 | 3.09% | 1.97% | 41906 | 2628万 | 13.45 | 22.71 | -525.56 | | 29 | 雄塑科技 | 2024-03-15 五 | 6.03 | 6.04 | 6.15 | 6.15 | 5.98 | 1.82% | 1.58% | 33560 | 2039万 | 13.05 | 22.03 | -509.81 | | 30 | 雄塑科技 | 2024-03-14 四 | 6.02 | 6.05 | 6.04 | 6.09 | 5.95 | -0.17% | 1.44% | 30559 | 1844万 | 12.82 | 21.63 | -500.69 | | 31 | 雄塑科技 | 2024-03-08 五 | 5.92 | 5.91 | 5.88 | 6.03 | 5.82 | -0.51% | 1.41% | 29919 | 1766万 | 12.48 | 21.06 | -487.42 | | 32 | 雄塑科技 | 2024-03-07 四 | 5.88 | 5.85 | 5.91 | 6.08 | 5.86 | 1.03% | 2.11% | 44775 | 2671万 | 12.54 | 21.17 | -489.91 | | 33 | 雄塑科技 | 2024-03-06 三 | 5.72 | 5.74 | 5.85 | 5.90 | 5.66 | 1.92% | 1.58% | 33549 | 1940万 | 12.41 | 20.95 | -484.94 | | 34 | 雄塑科技 | 2024-03-05 二 | 5.86 | 5.84 | 5.74 | 5.86 | 5.71 | -1.71% | 1.80% | 38096 | 2201万 | 12.18 | 20.56 | -475.82 | | 35 | 雄塑科技 | 2024-03-04 一 | 5.93 | 5.96 | 5.84 | 5.98 | 5.72 | -2.01% | 1.82% | 38603 | 2250万 | 12.39 | 20.91 | -484.11 | | 36 | 雄塑科技 | 2024-03-01 五 | 5.90 | 5.86 | 5.96 | 5.97 | 5.76 | 1.71% | 2.21% | 46997 | 2754万 | 12.65 | 21.34 | -494.06 | | 37 | 雄塑科技 | 2024-02-29 四 | 5.52 | 5.61 | 5.86 | 5.86 | 5.48 | 4.46% | 3.40% | 72122 | 4145万 | 12.43 | 20.99 | -485.77 | | 38 | 雄塑科技 | 2024-02-28 三 | 6.25 | 6.24 | 5.61 | 6.47 | 5.61 | -10.10% | 4.29% | 91124 | 5494万 | 11.9 | 20.09 | -465.04 | | 39 | 雄塑科技 | 2024-02-27 二 | 5.99 | 6.04 | 6.24 | 6.25 | 5.92 | 3.31% | 2.20% | 46631 | 2855万 | 13.24 | 22.35 | -517.27 | | 40 | 雄塑科技 | 2024-02-26 一 | 5.92 | 5.92 | 6.04 | 6.18 | 5.84 | 2.03% | 3.49% | 74032 | 4431万 | 12.82 | 21.63 | -500.69 | | 41 | 雄塑科技 | 2024-02-23 五 | 5.68 | 5.71 | 5.92 | 5.92 | 5.66 | 3.68% | 3.38% | 71719 | 4143万 | 12.56 | 21.2 | -490.74 | | 42 | 雄塑科技 | 2024-02-22 四 | 5.50 | 5.58 | 5.71 | 5.72 | 5.47 | 2.33% | 2.96% | 62802 | 3524万 | 12.12 | 20.45 | -473.33 | | 43 | 雄塑科技 | 2024-02-21 三 | 5.28 | 5.32 | 5.58 | 5.75 | 5.15 | 4.89% | 4.68% | 99212 | 5457万 | 11.84 | 19.98 | -462.56 | | 44 | 雄塑科技 | 2024-02-20 二 | 5.18 | 5.20 | 5.32 | 5.53 | 5.10 | 2.31% | 3.90% | 82771 | 4403万 | 11.29 | 19.05 | -441 | | 45 | 雄塑科技 | 2024-02-19 一 | 5.06 | 4.90 | 5.20 | 5.40 | 5.00 | 6.12% | 4.44% | 94304 | 4900万 | 11.03 | 18.62 | -431.06 | | 46 | 雄塑科技 | 2024-02-08 四 | 4.39 | 4.32 | 4.90 | 4.95 | 4.29 | 13.43% | 4.31% | 91354 | 4164万 | 10.4 | 17.55 | -406.19 | | 47 | 雄塑科技 | 2024-02-07 三 | 4.72 | 4.72 | 4.32 | 4.72 | 4.28 | -8.47% | 3.56% | 75506 | 3327万 | 9.17 | 15.47 | -358.11 | | 48 | 雄塑科技 | 2024-02-06 二 | 4.60 | 4.84 | 4.72 | 4.96 | 4.26 | -2.48% | 4.59% | 97341 | 4430万 | 10.02 | 16.9 | -391.27 | | 49 | 雄塑科技 | 2024-02-05 一 | 5.73 | 5.75 | 4.84 | 5.74 | 4.74 | -15.83% | 3.52% | 74506 | 3732万 | 10.25 | 17.33 | -401.21 | | 50 | 雄塑科技 | 2024-02-02 五 | 6.22 | 6.19 | 5.75 | 6.36 | 5.55 | -7.11% | 2.20% | 46655 | 2769万 | 12.17 | 20.59 | -476.65 | | 51 | 雄塑科技 | 2024-02-01 四 | 6.45 | 6.35 | 6.19 | 6.45 | 6.00 | -2.52% | 1.99% | 42214 | 2610万 | 13.11 | 22.17 | -513.12 | | 52 | 雄塑科技 | 2024-01-31 三 | 6.90 | 6.91 | 6.35 | 6.90 | 6.33 | -8.10% | 2.22% | 46897 | 3064万 | 13.44 | 22.74 | -526.39 | | 53 | 雄塑科技 | 2024-01-30 二 | 7.09 | 7.14 | 6.91 | 7.23 | 6.87 | -3.22% | 1.52% | 32251 | 2262万 | 14.63 | 24.75 | -572.81 | | 54 | 雄塑科技 | 2024-01-29 一 | 7.47 | 7.42 | 7.14 | 7.51 | 7.10 | -3.77% | 1.71% | 36191 | 2627万 | 15.12 | 25.57 | -591.87 | | 55 | 雄塑科技 | 2024-01-26 五 | 7.38 | 7.34 | 7.42 | 7.60 | 7.27 | 1.09% | 1.44% | 30492 | 2277万 | 15.71 | 26.57 | -615.08 | | 56 | 雄塑科技 | 2024-01-25 四 | 6.92 | 6.92 | 7.34 | 7.35 | 6.89 | 6.07% | 1.89% | 39997 | 2865万 | 15.54 | 26.29 | -608.45 | | 57 | 雄塑科技 | 2024-01-24 三 | 6.81 | 6.81 | 6.92 | 6.96 | 6.66 | 1.62% | 1.76% | 37273 | 2540万 | 14.65 | 24.78 | -573.64 | | 58 | 雄塑科技 | 2024-01-23 二 | 6.96 | 6.95 | 6.81 | 7.02 | 6.58 | -2.01% | 2.58% | 54677 | 3680万 | 14.42 | 24.39 | -564.52 | | 59 | 雄塑科技 | 2024-01-22 一 | 7.68 | 7.68 | 6.95 | 7.68 | 6.88 | -9.51% | 2.06% | 43594 | 3164万 | 14.71 | 24.89 | -576.12 | | 60 | 雄塑科技 | 2024-01-19 五 | 7.86 | 7.85 | 7.68 | 7.92 | 7.65 | -2.17% | 1.41% | 29837 | 2313万 | 16.26 | 27.5 | -636.64 | | 61 | 雄塑科技 | 2024-01-18 四 | 8.00 | 8.05 | 7.85 | 8.04 | 7.70 | -2.48% | 1.65% | 34988 | 2738万 | 16.62 | 28.11 | -650.73 | | 62 | 雄塑科技 | 2024-01-17 三 | 8.19 | 8.18 | 8.05 | 8.22 | 8.05 | -1.59% | 0.89% | 18883 | 1539万 | 17.04 | 28.83 | -667.31 | | 63 | 雄塑科技 | 2024-01-16 二 | 8.16 | 8.14 | 8.18 | 8.24 | 8.05 | 0.49% | 1.30% | 27451 | 2236万 | 17.32 | 29.3 | -678.08 | | 64 | 雄塑科技 | 2024-01-15 一 | 8.13 | 8.19 | 8.14 | 8.20 | 8.11 | -0.61% | 1.15% | 24297 | 1981万 | 17.23 | 29.15 | -674.77 | | 65 | 雄塑科技 | 2024-01-12 五 | 8.20 | 8.14 | 8.19 | 8.36 | 8.14 | 0.61% | 1.50% | 31804 | 2619万 | 17.34 | 29.33 | -678.91 | | 66 | 雄塑科技 | 2024-01-11 四 | 8.06 | 8.04 | 8.14 | 8.19 | 8.02 | 1.24% | 1.06% | 22450 | 1823万 | 17.23 | 29.15 | -674.77 | | 67 | 雄塑科技 | 2024-01-10 三 | 8.10 | 8.14 | 8.04 | 8.21 | 8.01 | -1.23% | 1.38% | 29203 | 2366万 | 17.02 | 28.79 | -666.48 | | 68 | 雄塑科技 | 2024-01-09 二 | 8.03 | 8.02 | 8.14 | 8.17 | 7.99 | 1.50% | 1.30% | 27503 | 2226万 | 17.23 | 29.15 | -674.77 | | 69 | 雄塑科技 | 2024-01-08 一 | 8.10 | 8.11 | 8.02 | 8.16 | 8.00 | -1.11% | 0.93% | 19764 | 1595万 | 16.98 | 28.72 | -664.82 | | 70 | 雄塑科技 | 2024-01-05 五 | 8.18 | 8.20 | 8.11 | 8.25 | 8.08 | -1.10% | 0.90% | 19019 | 1552万 | 17.17 | 29.04 | -672.28 | | 71 | 雄塑科技 | 2024-01-04 四 | 8.19 | 8.19 | 8.20 | 8.25 | 8.15 | 0.12% | 0.78% | 16574 | 1359万 | 17.36 | 29.37 | -679.74 | | 72 | 雄塑科技 | 2024-01-03 三 | 8.17 | 8.20 | 8.19 | 8.20 | 8.12 | -0.12% | 0.70% | 14820 | 1210万 | 17.34 | 29.33 | -678.91 | | 73 | 雄塑科技 | 2024-01-02 二 | 8.03 | 8.02 | 8.20 | 8.22 | 8.03 | 2.24% | 1.26% | 26766 | 2181万 | 17.36 | 29.37 | -679.74 | | 74 | 雄塑科技 | 2023-12-29 五 | 7.92 | 7.89 | 8.02 | 8.04 | 7.85 | 1.65% | 1.02% | 21590 | 1720万 | 16.98 | 28.72 | -664.82 | | 75 | 雄塑科技 | 2023-12-28 四 | 7.75 | 7.76 | 7.89 | 7.95 | 7.67 | 1.68% | 0.82% | 17320 | 1357万 | 16.7 | 28.26 | -654.04 | | 76 | 雄塑科技 | 2023-12-27 三 | 7.73 | 7.69 | 7.76 | 7.79 | 7.61 | 0.91% | 0.78% | 16444 | 1267万 | 16.43 | 27.79 | -643.27 | | 77 | 雄塑科技 | 2023-12-26 二 | 7.76 | 7.74 | 7.69 | 7.78 | 7.67 | -0.65% | 0.79% | 16721 | 1291万 | 16.28 | 27.54 | -637.47 | | 78 | 雄塑科技 | 2023-12-25 一 | 7.75 | 7.79 | 7.74 | 7.81 | 7.65 | -0.64% | 0.77% | 16224 | 1254万 | 16.39 | 27.72 | -641.61 | | 79 | 雄塑科技 | 2023-12-22 五 | 7.92 | 7.92 | 7.79 | 7.97 | 7.76 | -1.64% | 0.92% | 19458 | 1522万 | 16.49 | 27.9 | -645.75 | | 80 | 雄塑科技 | 2023-12-21 四 | 7.86 | 7.83 | 7.92 | 7.94 | 7.70 | 1.15% | 0.94% | 19817 | 1549万 | 16.77 | 28.36 | -656.53 | | 81 | 雄塑科技 | 2023-12-20 三 | 7.90 | 7.87 | 7.83 | 7.93 | 7.82 | -0.51% | 0.75% | 15979 | 1259万 | 16.58 | 28.04 | -649.07 | | 82 | 雄塑科技 | 2023-12-19 二 | 7.88 | 7.85 | 7.87 | 7.92 | 7.78 | 0.25% | 0.70% | 14882 | 1167万 | 16.66 | 28.18 | -652.39 | | 83 | 雄塑科技 | 2023-12-18 一 | 7.99 | 7.97 | 7.85 | 8.03 | 7.80 | -1.51% | 0.95% | 20059 | 1583万 | 16.62 | 28.11 | -650.73 | | 84 | 雄塑科技 | 2023-12-15 五 | 8.12 | 8.05 | 7.97 | 8.12 | 7.96 | -0.99% | 0.95% | 20008 | 1604万 | 16.87 | 28.54 | -660.68 | | 85 | 雄塑科技 | 2023-12-14 四 | 8.01 | 7.99 | 8.05 | 8.11 | 7.98 | 0.75% | 0.88% | 18567 | 1498万 | 17.04 | 28.83 | -667.31 | | 86 | 雄塑科技 | 2023-12-13 三 | 8.00 | 7.98 | 7.99 | 8.07 | 7.91 | 0.13% | 0.99% | 21023 | 1682万 | 16.92 | 28.61 | -662.33 | | 87 | 雄塑科技 | 2023-12-12 二 | 7.94 | 7.87 | 7.98 | 8.01 | 7.81 | 1.40% | 1.02% | 21627 | 1712万 | 16.9 | 28.58 | -661.51 | | 88 | 雄塑科技 | 2023-12-11 一 | 7.90 | 7.88 | 7.87 | 7.97 | 7.78 | -0.13% | 1.71% | 36240 | 2852万 | 16.66 | 28.18 | -652.39 | | 89 | 雄塑科技 | 2023-12-08 五 | 8.10 | 8.05 | 7.88 | 8.10 | 7.87 | -2.11% | 1.19% | 25275 | 2016万 | 16.68 | 28.22 | -653.22 | | 90 | 雄塑科技 | 2023-12-07 四 | 8.12 | 8.11 | 8.05 | 8.16 | 8.02 | -0.74% | 0.74% | 15562 | 1255万 | 17.04 | 28.83 | -667.31 | | 91 | 雄塑科技 | 2023-12-06 三 | 8.00 | 8.02 | 8.11 | 8.19 | 7.98 | 1.12% | 0.82% | 17452 | 1418万 | 17.17 | 29.04 | -672.28 | | 92 | 雄塑科技 | 2023-12-05 二 | 8.13 | 8.12 | 8.02 | 8.13 | 8.02 | -1.23% | 0.85% | 18008 | 1453万 | 16.98 | 28.72 | -664.82 | | 93 | 雄塑科技 | 2023-12-04 一 | 8.09 | 8.15 | 8.12 | 8.18 | 8.08 | -0.37% | 0.82% | 17310 | 1407万 | 17.19 | 29.08 | -673.11 | | 94 | 雄塑科技 | 2023-12-01 五 | 8.10 | 8.12 | 8.15 | 8.18 | 8.06 | 0.37% | 0.65% | 13771 | 1119万 | 17.26 | 29.19 | -675.6 | | 95 | 雄塑科技 | 2023-11-30 四 | 8.20 | 8.15 | 8.12 | 8.20 | 8.00 | -0.37% | 0.97% | 20595 | 1671万 | 17.19 | 29.08 | -673.11 | | 96 | 雄塑科技 | 2023-11-29 三 | 8.22 | 8.22 | 8.15 | 8.23 | 8.15 | -0.85% | 1.01% | 21391 | 1751万 | 17.26 | 29.19 | -675.6 | | 97 | 雄塑科技 | 2023-11-28 二 | 8.07 | 8.10 | 8.22 | 8.23 | 8.04 | 1.48% | 1.11% | 23600 | 1931万 | 17.4 | 29.44 | -681.4 | | 98 | 雄塑科技 | 2023-11-27 一 | 8.14 | 8.11 | 8.10 | 8.19 | 8.05 | -0.12% | 0.83% | 17610 | 1427万 | 17.15 | 29.01 | -671.45 | | 99 | 雄塑科技 | 2023-11-24 五 | 8.23 | 8.22 | 8.11 | 8.23 | 8.07 | -1.34% | 0.85% | 18100 | 1471万 | 17.17 | 29.04 | -672.28 | | 100 | 雄塑科技 | 2023-11-23 四 | 8.13 | 8.14 | 8.22 | 8.24 | 8.13 | 0.98% | 1.09% | 23077 | 1891万 | 17.4 | 29.44 | -681.4 | | 101 | 雄塑科技 | 2023-11-22 三 | 8.20 | 8.18 | 8.14 | 8.23 | 8.12 | -0.49% | 0.77% | 16262 | 1330万 | 17.23 | 29.15 | -674.77 | | 102 | 雄塑科技 | 2023-11-21 二 | 8.23 | 8.22 | 8.18 | 8.27 | 8.17 | -0.49% | 0.78% | 16461 | 1353万 | 17.32 | 29.3 | -678.08 | | 103 | 雄塑科技 | 2023-11-20 一 | 8.19 | 8.19 | 8.22 | 8.26 | 8.17 | 0.37% | 0.96% | 20422 | 1676万 | 17.4 | 29.44 | -681.4 | | 104 | 雄塑科技 | 2023-11-17 五 | 8.14 | 8.15 | 8.19 | 8.22 | 8.11 | 0.49% | 0.94% | 19961 | 1633万 | 17.34 | 29.33 | -678.91 | | 105 | 雄塑科技 | 2023-11-16 四 | 8.15 | 8.17 | 8.15 | 8.21 | 8.14 | -0.24% | 0.76% | 16099 | 1316万 | 17.26 | 29.19 | -675.6 | | 106 | 雄塑科技 | 2023-11-15 三 | 8.19 | 8.17 | 8.17 | 8.22 | 8.13 | 0.00% | 0.94% | 19913 | 1626万 | 17.3 | 29.26 | -677.26 | | 107 | 雄塑科技 | 2023-11-14 二 | 8.16 | 8.15 | 8.17 | 8.19 | 8.13 | 0.25% | 1.24% | 26185 | 2138万 | 17.3 | 29.26 | -677.26 | | 108 | 雄塑科技 | 2023-11-13 一 | 8.13 | 8.12 | 8.15 | 8.17 | 8.09 | 0.37% | 1.26% | 26735 | 2172万 | 17.26 | 29.19 | -675.6 | | 109 | 雄塑科技 | 2023-11-10 五 | 8.05 | 8.08 | 8.12 | 8.15 | 7.98 | 0.50% | 1.07% | 22610 | 1831万 | 17.19 | 29.08 | -673.11 | | 110 | 雄塑科技 | 2023-11-09 四 | 8.10 | 8.09 | 8.08 | 8.13 | 8.03 | -0.12% | 1.18% | 24943 | 2014万 | 17.11 | 28.94 | -669.79 | | 111 | 雄塑科技 | 2023-11-08 三 | 8.10 | 8.08 | 8.09 | 8.12 | 8.04 | 0.12% | 1.04% | 21961 | 1776万 | 17.13 | 28.97 | -670.62 | | 112 | 雄塑科技 | 2023-11-07 二 | 8.09 | 8.09 | 8.08 | 8.11 | 8.00 | -0.12% | 1.40% | 29668 | 2391万 | 17.11 | 28.94 | -669.79 | | 113 | 雄塑科技 | 2023-11-06 一 | 7.98 | 7.99 | 8.09 | 8.11 | 7.96 | 1.25% | 1.69% | 35826 | 2893万 | 17.13 | 28.97 | -670.62 | | 114 | 雄塑科技 | 2023-11-03 五 | 7.93 | 7.91 | 7.99 | 8.03 | 7.88 | 1.01% | 1.05% | 22262 | 1778万 | 16.92 | 28.61 | -662.33 | | 115 | 雄塑科技 | 2023-11-02 四 | 7.94 | 7.93 | 7.91 | 7.99 | 7.87 | -0.25% | 1.16% | 24544 | 1943万 | 16.75 | 28.33 | -655.7 | | 116 | 雄塑科技 | 2023-11-01 三 | 7.90 | 7.94 | 7.93 | 8.01 | 7.87 | -0.13% | 1.34% | 28456 | 2250万 | 16.79 | 28.4 | -657.36 | | 117 | 雄塑科技 | 2023-10-31 二 | 8.05 | 8.08 | 7.94 | 8.12 | 7.93 | -1.73% | 1.30% | 27485 | 2201万 | 16.81 | 28.44 | -658.19 | | 118 | 雄塑科技 | 2023-10-30 一 | 7.82 | 7.96 | 8.08 | 8.17 | 7.82 | 1.51% | 2.62% | 55465 | 4478万 | 17.11 | 28.94 | -669.79 | | 119 | 雄塑科技 | 2023-10-27 五 | 7.87 | 7.83 | 7.96 | 7.98 | 7.79 | 1.66% | 2.12% | 44899 | 3547万 | 16.85 | 28.51 | -659.85 | | 120 | 雄塑科技 | 2023-10-26 四 | 7.94 | 8.03 | 7.83 | 8.12 | 7.75 | -2.49% | 3.36% | 71145 | 5612万 | 16.58 | 28.04 | -649.07 | | 121 | 雄塑科技 | 2023-10-25 三 | 8.30 | 7.70 | 8.03 | 8.46 | 8.03 | 4.29% | 5.69% | 120552 | 9848万 | 17 | 28.76 | -614.2 | | 122 | 雄塑科技 | 2023-10-24 二 | 7.40 | 7.35 | 7.70 | 7.71 | 7.40 | 4.76% | 1.09% | 23025 | 1751万 | 16.3 | 27.58 | -588.96 | | 123 | 雄塑科技 | 2023-10-23 一 | 7.51 | 7.52 | 7.35 | 7.58 | 7.31 | -2.26% | 0.72% | 15287 | 1133万 | 15.56 | 26.32 | -562.18 | | 124 | 雄塑科技 | 2023-10-20 五 | 7.54 | 7.53 | 7.52 | 7.62 | 7.50 | -0.13% | 0.58% | 12312 | 928万 | 15.92 | 26.93 | -575.19 | | 125 | 雄塑科技 | 2023-10-19 四 | 7.48 | 7.50 | 7.53 | 7.72 | 7.43 | 0.40% | 0.81% | 17142 | 1298万 | 15.94 | 26.97 | -575.95 | | 126 | 雄塑科技 | 2023-10-18 三 | 7.72 | 7.73 | 7.50 | 7.72 | 7.49 | -2.98% | 0.79% | 16789 | 1268万 | 15.88 | 26.86 | -573.66 | | 127 | 雄塑科技 | 2023-10-17 二 | 7.74 | 7.74 | 7.73 | 7.79 | 7.68 | -0.13% | 0.45% | 9555 | 738万 | 16.37 | 27.68 | -591.25 | | 128 | 雄塑科技 | 2023-10-16 一 | 7.77 | 7.76 | 7.74 | 7.81 | 7.69 | -0.26% | 0.71% | 15133 | 1171万 | 16.39 | 27.72 | -592.01 | | 129 | 雄塑科技 | 2023-10-13 五 | 7.88 | 7.92 | 7.76 | 7.89 | 7.74 | -2.02% | 0.80% | 17034 | 1327万 | 16.43 | 27.79 | -593.54 | | 130 | 雄塑科技 | 2023-10-12 四 | 7.97 | 7.97 | 7.92 | 7.98 | 7.87 | -0.63% | 0.48% | 10231 | 810万 | 16.77 | 28.36 | -605.78 | | 131 | 雄塑科技 | 2023-10-11 三 | 7.89 | 7.90 | 7.97 | 8.01 | 7.84 | 0.89% | 0.70% | 14757 | 1170万 | 16.87 | 28.54 | -609.61 | | 132 | 雄塑科技 | 2023-10-10 二 | 8.05 | 7.99 | 7.90 | 8.06 | 7.89 | -1.13% | 0.77% | 16301 | 1297万 | 16.73 | 28.29 | -604.25 | | 133 | 雄塑科技 | 2023-10-09 一 | 7.97 | 7.97 | 7.99 | 8.13 | 7.90 | 0.25% | 1.61% | 34010 | 2729万 | 16.92 | 28.61 | -611.14 | | 134 | 雄塑科技 | 2023-09-28 四 | 7.85 | 7.85 | 7.97 | 7.97 | 7.84 | 1.53% | 0.44% | 9381 | 744万 | 16.87 | 28.54 | -609.61 | | 135 | 雄塑科技 | 2023-09-27 三 | 7.88 | 7.88 | 7.85 | 7.94 | 7.81 | -0.38% | 0.46% | 9709 | 765万 | 16.62 | 28.11 | -600.43 | | 136 | 雄塑科技 | 2023-09-26 二 | 8.01 | 8.00 | 7.88 | 8.01 | 7.87 | -1.50% | 0.58% | 12223 | 967万 | 16.68 | 28.22 | -602.72 | | 137 | 雄塑科技 | 2023-09-25 一 | 8.09 | 8.10 | 8.00 | 8.12 | 7.98 | -1.23% | 0.57% | 11981 | 963万 | 16.94 | 28.65 | -611.9 | | 138 | 雄塑科技 | 2023-09-22 五 | 7.97 | 8.00 | 8.10 | 8.10 | 7.94 | 1.25% | 0.71% | 15072 | 1212万 | 17.15 | 29.01 | -619.55 | | 139 | 雄塑科技 | 2023-09-21 四 | 7.93 | 7.96 | 8.00 | 8.12 | 7.93 | 0.50% | 0.91% | 19309 | 1551万 | 16.94 | 28.65 | -611.9 | | 140 | 雄塑科技 | 2023-09-20 三 | 8.02 | 8.02 | 7.96 | 8.03 | 7.96 | -0.75% | 0.40% | 8496 | 679万 | 16.85 | 28.51 | -608.84 | | 141 | 雄塑科技 | 2023-09-19 二 | 8.18 | 8.14 | 8.02 | 8.18 | 8.01 | -1.47% | 0.66% | 14042 | 1132万 | 16.98 | 28.72 | -613.43 | | 142 | 雄塑科技 | 2023-09-18 一 | 7.98 | 7.98 | 8.14 | 8.18 | 7.85 | 2.01% | 1.07% | 22589 | 1826万 | 17.23 | 29.15 | -622.61 | | 143 | 雄塑科技 | 2023-09-15 五 | 8.04 | 8.02 | 7.98 | 8.10 | 7.93 | -0.50% | 0.64% | 13518 | 1082万 | 16.9 | 28.58 | -610.37 | | 144 | 雄塑科技 | 2023-09-14 四 | 7.96 | 7.99 | 8.02 | 8.06 | 7.90 | 0.38% | 0.75% | 15918 | 1270万 | 16.98 | 28.72 | -613.43 | | 145 | 雄塑科技 | 2023-09-13 三 | 8.06 | 8.06 | 7.99 | 8.09 | 7.90 | -0.87% | 0.56% | 11956 | 954万 | 16.92 | 28.61 | -611.14 | | 146 | 雄塑科技 | 2023-09-12 二 | 8.13 | 8.06 | 8.06 | 8.13 | 7.98 | 0.00% | 0.67% | 14091 | 1133万 | 17.06 | 28.87 | -616.49 | | 147 | 雄塑科技 | 2023-09-11 一 | 8.11 | 8.13 | 8.06 | 8.19 | 7.99 | -0.86% | 1.14% | 24213 | 1955万 | 17.06 | 28.87 | -616.49 | | 148 | 雄塑科技 | 2023-09-08 五 | 8.07 | 8.07 | 8.13 | 8.20 | 8.06 | 0.74% | 1.04% | 22123 | 1797万 | 17.21 | 29.12 | -621.84 | | 149 | 雄塑科技 | 2023-09-07 四 | 8.10 | 8.13 | 8.07 | 8.22 | 8.07 | -0.74% | 1.16% | 24611 | 2007万 | 17.09 | 28.9 | -617.26 | | 150 | 雄塑科技 | 2023-09-06 三 | 8.01 | 8.03 | 8.13 | 8.15 | 7.95 | 1.25% | 0.97% | 20435 | 1650万 | 17.21 | 29.12 | -621.84 | | 151 | 雄塑科技 | 2023-09-05 二 | 8.05 | 8.05 | 8.03 | 8.08 | 7.92 | -0.25% | 0.86% | 18264 | 1460万 | 17 | 28.76 | -614.2 | | 152 | 雄塑科技 | 2023-09-04 一 | 7.75 | 7.75 | 8.05 | 8.05 | 7.74 | 3.87% | 1.72% | 36319 | 2885万 | 17.04 | 28.83 | -615.73 | | 153 | 雄塑科技 | 2023-09-01 五 | 7.79 | 7.82 | 7.75 | 7.89 | 7.67 | -0.90% | 1.25% | 26547 | 2059万 | 16.41 | 27.76 | -592.78 | | 154 | 雄塑科技 | 2023-08-31 四 | 8.08 | 8.10 | 7.82 | 8.11 | 7.72 | -3.46% | 2.24% | 47530 | 3728万 | 16.56 | 28.01 | -598.13 | | 155 | 雄塑科技 | 2023-08-30 三 | 8.21 | 8.29 | 8.10 | 8.37 | 8.03 | -2.29% | 1.53% | 32440 | 2658万 | 17.15 | 29.01 | -619.55 | | 156 | 雄塑科技 | 2023-08-29 二 | 8.02 | 8.07 | 8.29 | 8.30 | 8.00 | 2.73% | 1.26% | 26078 | 2139万 | 17.17 | 29.69 | 474.22 | | 157 | 雄塑科技 | 2023-08-28 一 | 8.30 | 7.83 | 8.07 | 8.31 | 8.03 | 3.07% | 1.84% | 38157 | 3119万 | 16.72 | 28.9 | 461.63 | | 158 | 雄塑科技 | 2023-08-25 五 | 7.87 | 7.95 | 7.83 | 8.09 | 7.83 | -1.51% | 0.83% | 17166 | 1363万 | 16.22 | 28.04 | 447.9 | | 159 | 雄塑科技 | 2023-08-23 三 | 8.05 | 8.05 | 7.94 | 8.10 | 7.94 | -1.37% | 0.63% | 13099 | 1050万 | 16.45 | 28.44 | 454.19 | | 160 | 雄塑科技 | 2023-08-22 二 | 8.10 | 8.11 | 8.05 | 8.16 | 7.92 | -0.74% | 1.15% | 23837 | 1912万 | 16.68 | 28.83 | 460.49 |
|
行情刷新 | 流通股东
 |
