| 股票名称 | 代码 300609 | 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 | 汇纳科技 | 2024-05-10 五 | 18.74 | 18.56 | 18.19 | 18.81 | 18.04 | -1.99% | 1.63% | 19766 | 3606万 | 22.12 | 22.16 | -45.97 | 2 | 汇纳科技 | 2024-05-09 四 | 18.39 | 18.33 | 18.56 | 18.80 | 18.30 | 1.25% | 1.37% | 16677 | 3109万 | 22.57 | 22.61 | -46.9 | 3 | 汇纳科技 | 2024-05-08 三 | 18.72 | 18.93 | 18.33 | 18.88 | 18.27 | -3.17% | 1.87% | 22729 | 4216万 | 22.29 | 22.33 | -46.32 | 4 | 汇纳科技 | 2024-05-06 一 | 19.20 | 18.83 | 18.80 | 19.64 | 18.75 | -0.16% | 2.29% | 27876 | 5317万 | 22.86 | 22.9 | -47.51 | 5 | 汇纳科技 | 2024-04-30 二 | 18.87 | 18.85 | 18.83 | 19.40 | 18.40 | -0.11% | 2.75% | 33492 | 6311万 | 22.9 | 22.94 | -47.58 | 6 | 汇纳科技 | 2024-04-29 一 | 18.01 | 18.20 | 18.85 | 19.04 | 17.80 | 3.57% | 3.35% | 40780 | 7619万 | 22.92 | 22.96 | -47.63 | 7 | 汇纳科技 | 2024-04-26 五 | 18.65 | 18.75 | 18.20 | 19.16 | 18.17 | -2.93% | 5.13% | 62352 | 11619万 | 22.13 | 22.17 | -45.75 | 8 | 汇纳科技 | 2024-04-25 四 | 18.16 | 18.25 | 18.75 | 18.85 | 18.05 | 2.74% | 3.14% | 38236 | 7101万 | 22.8 | 22.84 | -47.14 | 9 | 汇纳科技 | 2024-04-24 三 | 17.48 | 17.50 | 18.25 | 18.35 | 17.48 | 4.29% | 2.89% | 35167 | 6315万 | 22.19 | 22.23 | -45.88 | 10 | 汇纳科技 | 2024-04-23 二 | 17.38 | 17.44 | 17.50 | 17.73 | 17.34 | 0.34% | 2.90% | 35314 | 6164万 | 21.28 | 21.32 | -43.99 | 11 | 汇纳科技 | 2024-04-22 一 | 16.30 | 16.63 | 17.44 | 17.45 | 16.25 | 4.87% | 5.02% | 61072 | 10416万 | 21.21 | 21.24 | -43.84 | 12 | 汇纳科技 | 2024-04-19 五 | 15.95 | 15.95 | 16.63 | 16.81 | 15.78 | 4.26% | 5.05% | 61397 | 10077万 | 20.22 | 20.26 | -41.81 | 13 | 汇纳科技 | 2024-04-18 四 | 16.03 | 16.22 | 15.95 | 16.53 | 15.43 | -1.66% | 3.84% | 46738 | 7492万 | 19.39 | 19.43 | -40.1 | 14 | 汇纳科技 | 2024-04-17 三 | 15.70 | 15.57 | 16.22 | 16.61 | 15.70 | 4.17% | 5.20% | 63189 | 10245万 | 19.72 | 19.76 | -40.78 | 15 | 汇纳科技 | 2024-04-16 二 | 16.00 | 16.27 | 15.57 | 16.05 | 14.13 | -4.30% | 5.97% | 72623 | 10924万 | 18.93 | 18.97 | -39.14 | 16 | 汇纳科技 | 2024-04-15 一 | 18.00 | 18.22 | 16.27 | 18.20 | 15.72 | -10.70% | 5.68% | 69050 | 11494万 | 19.78 | 19.82 | -40.9 | 17 | 汇纳科技 | 2024-04-12 五 | 18.09 | 17.92 | 18.22 | 18.72 | 17.88 | 1.67% | 3.21% | 39037 | 7174万 | 22.15 | 22.19 | -45.8 | 18 | 汇纳科技 | 2024-04-11 四 | 17.62 | 17.67 | 17.92 | 18.28 | 17.38 | 1.41% | 2.97% | 36107 | 6480万 | 21.79 | 21.83 | -45.05 | 19 | 汇纳科技 | 2024-04-10 三 | 18.53 | 18.55 | 17.67 | 18.60 | 17.36 | -4.74% | 3.23% | 39277 | 7008万 | 21.48 | 21.52 | -44.42 | 20 | 汇纳科技 | 2024-04-09 二 | 18.53 | 18.35 | 18.55 | 18.79 | 18.25 | 1.09% | 1.97% | 23980 | 4426万 | 22.55 | 22.6 | -46.63 | 21 | 汇纳科技 | 2024-04-08 一 | 19.07 | 19.15 | 18.35 | 19.15 | 18.33 | -4.18% | 2.94% | 35743 | 6644万 | 22.31 | 22.35 | -46.13 | 22 | 汇纳科技 | 2024-04-03 三 | 19.75 | 19.78 | 19.15 | 19.75 | 18.73 | -3.19% | 3.51% | 42650 | 8148万 | 23.28 | 23.33 | -48.14 | 23 | 汇纳科技 | 2024-04-02 二 | 20.59 | 20.59 | 19.78 | 20.75 | 19.70 | -3.93% | 3.87% | 47035 | 9405万 | 24.05 | 24.09 | -49.72 | 24 | 汇纳科技 | 2024-04-01 一 | 20.03 | 20.01 | 20.59 | 20.73 | 20.03 | 2.90% | 3.81% | 46311 | 9430万 | 25.04 | 25.08 | -51.76 | 25 | 汇纳科技 | 2024-03-29 五 | 20.19 | 20.21 | 20.01 | 20.25 | 19.45 | -0.99% | 4.62% | 56125 | 11157万 | 24.33 | 24.37 | -50.3 | 26 | 汇纳科技 | 2024-03-28 四 | 19.40 | 19.40 | 20.21 | 20.62 | 19.35 | 4.18% | 5.84% | 71065 | 14284万 | 24.57 | 24.62 | -50.81 | 27 | 汇纳科技 | 2024-03-27 三 | 21.05 | 21.23 | 19.40 | 21.22 | 19.40 | -8.62% | 6.99% | 85018 | 17002万 | 23.59 | 23.63 | -48.77 | 28 | 汇纳科技 | 2024-03-26 二 | 22.05 | 22.18 | 21.23 | 22.37 | 20.75 | -4.28% | 9.61% | 116802 | 25068万 | 25.81 | 25.86 | -53.37 | 29 | 汇纳科技 | 2024-03-25 一 | 24.18 | 23.57 | 22.18 | 24.60 | 22.12 | -5.90% | 14.20% | 172626 | 40980万 | 26.97 | 27.02 | -55.76 | 30 | 汇纳科技 | 2024-03-22 五 | 22.31 | 22.89 | 23.57 | 23.61 | 21.52 | 2.97% | 14.57% | 177153 | 40082万 | 28.66 | 28.71 | -59.25 | 31 | 汇纳科技 | 2024-03-21 四 | 21.91 | 21.87 | 22.89 | 23.08 | 21.90 | 4.66% | 13.08% | 159063 | 36038万 | 27.83 | 27.88 | -57.54 | 32 | 汇纳科技 | 2024-03-20 三 | 21.39 | 21.52 | 21.87 | 21.89 | 21.25 | 1.63% | 8.33% | 101294 | 21882万 | 26.59 | 26.64 | -54.98 | 33 | 汇纳科技 | 2024-03-19 二 | 21.16 | 21.09 | 21.52 | 21.95 | 20.97 | 2.04% | 9.01% | 109572 | 23537万 | 26.17 | 26.21 | -54.1 | 34 | 汇纳科技 | 2024-03-18 一 | 20.88 | 20.65 | 21.09 | 21.17 | 20.60 | 2.13% | 5.47% | 66509 | 13904万 | 25.64 | 25.69 | -53.02 | 35 | 汇纳科技 | 2024-03-15 五 | 20.73 | 20.73 | 20.65 | 20.73 | 20.01 | -0.39% | 5.28% | 64220 | 13073万 | 25.11 | 25.15 | -51.91 | 36 | 汇纳科技 | 2024-03-14 四 | 21.00 | 21.45 | 20.73 | 21.32 | 20.01 | -3.36% | 8.39% | 102033 | 21219万 | 25.21 | 25.25 | -52.11 | 37 | 汇纳科技 | 2024-03-08 五 | 19.69 | 19.58 | 20.14 | 20.24 | 19.47 | 2.86% | 4.44% | 54010 | 10741万 | 24.49 | 24.53 | -50.63 | 38 | 汇纳科技 | 2024-03-07 四 | 20.19 | 20.16 | 19.58 | 20.58 | 19.32 | -2.88% | 5.73% | 69622 | 13990万 | 23.81 | 23.85 | -49.22 | 39 | 汇纳科技 | 2024-03-06 三 | 20.11 | 20.20 | 20.16 | 20.45 | 19.71 | -0.20% | 6.21% | 75464 | 15174万 | 24.51 | 24.56 | -50.68 | 40 | 汇纳科技 | 2024-03-05 二 | 20.47 | 20.47 | 20.20 | 21.18 | 19.82 | -1.32% | 9.64% | 117254 | 24054万 | 24.56 | 24.61 | -50.78 | 41 | 汇纳科技 | 2024-03-04 一 | 20.56 | 20.60 | 20.47 | 20.95 | 19.60 | -0.63% | 8.51% | 103413 | 20967万 | 24.89 | 24.93 | -51.46 | 42 | 汇纳科技 | 2024-03-01 五 | 20.14 | 20.00 | 20.60 | 20.75 | 20.03 | 3.00% | 7.43% | 90308 | 18425万 | 25.05 | 25.11 | -51.81 | 43 | 汇纳科技 | 2024-02-29 四 | 18.60 | 18.99 | 20.00 | 20.20 | 18.60 | 5.32% | 8.64% | 104994 | 20702万 | 24.32 | 24.37 | -50.3 | 44 | 汇纳科技 | 2024-02-28 三 | 22.00 | 21.74 | 18.99 | 22.00 | 18.82 | -12.65% | 14.55% | 176949 | 36483万 | 23.09 | 23.14 | -47.76 | 45 | 汇纳科技 | 2024-02-27 二 | 20.81 | 20.75 | 21.74 | 21.76 | 20.32 | 4.77% | 11.99% | 145811 | 30840万 | 26.43 | 26.49 | -54.68 | 46 | 汇纳科技 | 2024-02-26 一 | 20.12 | 20.33 | 20.75 | 21.54 | 19.39 | 2.07% | 13.65% | 165974 | 33587万 | 25.23 | 25.29 | -52.19 | 47 | 汇纳科技 | 2024-02-23 五 | 18.98 | 19.26 | 20.33 | 20.50 | 18.79 | 5.56% | 13.18% | 160292 | 31501万 | 24.72 | 24.78 | -51.13 | 48 | 汇纳科技 | 2024-02-22 四 | 18.50 | 17.50 | 19.26 | 20.03 | 18.00 | 10.06% | 13.01% | 158245 | 29890万 | 23.42 | 23.47 | -48.44 | 49 | 汇纳科技 | 2024-02-21 三 | 17.20 | 17.21 | 17.50 | 18.38 | 16.90 | 1.69% | 10.30% | 125274 | 22126万 | 21.28 | 21.33 | -44.01 | 50 | 汇纳科技 | 2024-02-20 二 | 17.58 | 16.85 | 17.21 | 19.23 | 16.26 | 2.14% | 13.92% | 169221 | 30113万 | 20.93 | 20.97 | -43.29 | 51 | 汇纳科技 | 2024-02-19 一 | 14.60 | 14.04 | 16.85 | 16.85 | 14.60 | 20.01% | 11.70% | 142235 | 22417万 | 20.49 | 20.54 | -42.38 | 52 | 汇纳科技 | 2024-02-08 四 | 12.57 | 12.31 | 14.04 | 14.31 | 12.10 | 14.05% | 10.11% | 122905 | 15967万 | 17.07 | 17.11 | -35.31 | 53 | 汇纳科技 | 2024-02-07 三 | 14.02 | 13.92 | 12.31 | 14.08 | 12.12 | -11.57% | 10.75% | 130716 | 16749万 | 14.97 | 15 | -30.96 | 54 | 汇纳科技 | 2024-02-06 二 | 13.53 | 14.30 | 13.92 | 14.60 | 12.34 | -2.66% | 8.28% | 100655 | 13427万 | 16.93 | 16.96 | -35.01 | 55 | 汇纳科技 | 2024-02-05 一 | 16.71 | 17.19 | 14.30 | 17.19 | 14.05 | -16.81% | 7.72% | 93822 | 14002万 | 17.39 | 17.43 | -35.97 | 56 | 汇纳科技 | 2024-02-02 五 | 18.44 | 18.45 | 17.19 | 19.02 | 16.60 | -6.83% | 5.17% | 62909 | 11146万 | 20.9 | 20.95 | -43.24 | 57 | 汇纳科技 | 2024-02-01 四 | 18.56 | 18.80 | 18.45 | 18.95 | 17.95 | -1.86% | 4.44% | 54025 | 9984万 | 22.43 | 22.49 | -46.4 | 58 | 汇纳科技 | 2024-01-31 三 | 20.68 | 20.73 | 18.80 | 20.86 | 18.73 | -9.31% | 5.13% | 62323 | 12239万 | 22.86 | 22.91 | -47.28 | 59 | 汇纳科技 | 2024-01-30 二 | 21.39 | 21.28 | 20.73 | 21.66 | 20.68 | -2.58% | 3.87% | 47000 | 9945万 | 25.21 | 25.26 | -52.14 | 60 | 汇纳科技 | 2024-01-29 一 | 22.09 | 22.57 | 21.28 | 22.49 | 21.20 | -5.72% | 5.97% | 72595 | 15741万 | 25.87 | 25.93 | -53.52 | 61 | 汇纳科技 | 2024-01-26 五 | 23.60 | 22.90 | 22.57 | 23.98 | 22.45 | -1.44% | 9.31% | 113179 | 26112万 | 27.44 | 27.51 | -56.77 | 62 | 汇纳科技 | 2024-01-25 四 | 21.30 | 21.22 | 22.90 | 23.05 | 20.96 | 7.92% | 8.35% | 101581 | 22658万 | 27.84 | 27.91 | -57.6 | 63 | 汇纳科技 | 2024-01-24 三 | 21.07 | 21.07 | 21.22 | 21.40 | 20.29 | 0.71% | 3.41% | 41424 | 8620万 | 25.8 | 25.86 | -53.37 | 64 | 汇纳科技 | 2024-01-23 二 | 21.05 | 21.05 | 21.07 | 21.38 | 20.61 | 0.10% | 2.99% | 36352 | 7623万 | 25.62 | 25.68 | -52.99 | 65 | 汇纳科技 | 2024-01-22 一 | 22.70 | 22.80 | 21.05 | 23.00 | 20.89 | -7.68% | 3.35% | 40735 | 8933万 | 25.59 | 25.65 | -52.94 | 66 | 汇纳科技 | 2024-01-19 五 | 23.28 | 23.33 | 22.80 | 23.50 | 22.71 | -2.27% | 2.20% | 26802 | 6172万 | 27.72 | 27.79 | -57.34 | 67 | 汇纳科技 | 2024-01-18 四 | 23.35 | 23.39 | 23.33 | 23.70 | 22.61 | -0.26% | 3.28% | 39853 | 9199万 | 28.37 | 28.43 | -58.68 | 68 | 汇纳科技 | 2024-01-17 三 | 24.01 | 24.33 | 23.39 | 24.30 | 23.39 | -3.86% | 1.93% | 23467 | 5605万 | 28.44 | 28.51 | -58.83 | 69 | 汇纳科技 | 2024-01-16 二 | 24.51 | 24.50 | 24.33 | 24.70 | 23.79 | -0.69% | 2.44% | 29650 | 7137万 | 29.58 | 29.65 | -61.19 | 70 | 汇纳科技 | 2024-01-15 一 | 24.80 | 24.80 | 24.50 | 24.85 | 24.41 | -1.21% | 1.78% | 21664 | 5328万 | 29.79 | 29.86 | -61.62 | 71 | 汇纳科技 | 2024-01-12 五 | 25.33 | 25.37 | 24.80 | 25.34 | 24.69 | -2.25% | 2.53% | 30734 | 7664万 | 30.15 | 30.22 | -62.38 | 72 | 汇纳科技 | 2024-01-11 四 | 24.61 | 24.47 | 25.37 | 25.45 | 24.54 | 3.68% | 4.56% | 43347 | 10887万 | 24.11 | 30.92 | -63.81 | 73 | 汇纳科技 | 2024-01-10 三 | 25.20 | 25.37 | 24.47 | 25.34 | 24.46 | -3.55% | 3.72% | 35353 | 8736万 | 23.25 | 29.82 | -61.55 | 74 | 汇纳科技 | 2024-01-09 二 | 25.40 | 25.30 | 25.37 | 25.95 | 25.14 | 0.28% | 2.76% | 26217 | 6694万 | 24.11 | 30.92 | -63.81 | 75 | 汇纳科技 | 2024-01-08 一 | 25.90 | 25.91 | 25.30 | 25.91 | 25.29 | -2.35% | 3.04% | 28897 | 7373万 | 24.04 | 30.83 | -63.63 | 76 | 汇纳科技 | 2024-01-05 五 | 26.78 | 26.88 | 25.91 | 27.05 | 25.80 | -3.61% | 4.14% | 39341 | 10336万 | 24.62 | 31.58 | -65.17 | 77 | 汇纳科技 | 2024-01-04 四 | 27.10 | 26.92 | 26.88 | 27.15 | 26.56 | -0.15% | 3.38% | 32123 | 8637万 | 25.55 | 32.76 | -67.61 | 78 | 汇纳科技 | 2024-01-03 三 | 26.70 | 26.83 | 26.92 | 27.08 | 26.51 | 0.34% | 3.49% | 33190 | 8902万 | 25.58 | 32.81 | -67.71 | 79 | 汇纳科技 | 2024-01-02 二 | 27.45 | 27.30 | 26.83 | 27.50 | 26.78 | -1.72% | 4.03% | 38311 | 10331万 | 25.5 | 32.7 | -67.48 | 80 | 汇纳科技 | 2023-12-29 五 | 26.59 | 26.75 | 27.30 | 27.53 | 26.52 | 2.06% | 3.87% | 36762 | 10024万 | 25.94 | 33.27 | -68.66 | 81 | 汇纳科技 | 2023-12-28 四 | 26.53 | 26.74 | 26.75 | 27.14 | 26.21 | 0.04% | 5.18% | 49183 | 13143万 | 25.42 | 32.6 | -67.28 | 82 | 汇纳科技 | 2023-12-27 三 | 26.41 | 26.10 | 26.74 | 26.95 | 26.40 | 2.45% | 4.63% | 43981 | 11739万 | 25.41 | 32.59 | -67.25 | 83 | 汇纳科技 | 2023-12-26 二 | 27.31 | 27.30 | 26.10 | 27.76 | 26.03 | -4.40% | 6.42% | 60982 | 16105万 | 24.8 | 31.81 | -65.64 | 84 | 汇纳科技 | 2023-12-25 一 | 27.40 | 27.43 | 27.30 | 28.21 | 27.17 | -0.47% | 3.61% | 34302 | 9428万 | 25.94 | 33.27 | -68.66 | 85 | 汇纳科技 | 2023-12-22 五 | 28.60 | 28.70 | 27.43 | 28.95 | 27.03 | -4.43% | 6.64% | 63146 | 17625万 | 26.07 | 33.43 | -68.99 | 86 | 汇纳科技 | 2023-12-21 四 | 28.29 | 28.70 | 28.70 | 29.24 | 28.15 | 0.00% | 5.17% | 49165 | 14116万 | 27.27 | 34.98 | -72.18 | 87 | 汇纳科技 | 2023-12-20 三 | 29.75 | 29.12 | 28.70 | 29.88 | 28.70 | -1.44% | 5.26% | 49947 | 14514万 | 27.27 | 34.98 | -72.18 | 88 | 汇纳科技 | 2023-12-19 二 | 28.28 | 28.18 | 29.12 | 29.35 | 28.10 | 3.34% | 6.88% | 65345 | 18929万 | 27.67 | 35.49 | -73.24 | 89 | 汇纳科技 | 2023-12-18 一 | 28.68 | 28.63 | 28.18 | 28.98 | 28.12 | -1.57% | 4.05% | 38501 | 10976万 | 26.78 | 34.34 | -70.88 | 90 | 汇纳科技 | 2023-12-15 五 | 28.93 | 28.93 | 28.63 | 29.16 | 28.41 | -1.04% | 4.85% | 46059 | 13188万 | 27.21 | 34.89 | -72.01 | 91 | 汇纳科技 | 2023-12-14 四 | 29.73 | 29.68 | 28.93 | 29.98 | 28.86 | -2.53% | 6.88% | 65427 | 19151万 | 27.49 | 35.26 | -72.76 | 92 | 汇纳科技 | 2023-12-13 三 | 30.28 | 30.66 | 29.68 | 30.66 | 29.68 | -3.20% | 6.68% | 63521 | 19041万 | 28.21 | 36.17 | -74.65 | 93 | 汇纳科技 | 2023-12-12 二 | 30.03 | 30.20 | 30.66 | 30.98 | 30.02 | 1.52% | 8.54% | 81133 | 24793万 | 29.14 | 37.37 | -77.11 | 94 | 汇纳科技 | 2023-12-11 一 | 30.03 | 30.15 | 30.20 | 30.83 | 29.77 | 0.17% | 8.11% | 77096 | 23303万 | 28.7 | 36.8 | -75.96 | 95 | 汇纳科技 | 2023-12-08 五 | 30.09 | 30.09 | 30.15 | 30.69 | 29.60 | 0.20% | 8.28% | 78703 | 23718万 | 28.65 | 36.74 | -75.83 | 96 | 汇纳科技 | 2023-12-07 四 | 29.00 | 29.48 | 30.09 | 30.45 | 29.00 | 2.07% | 7.27% | 69083 | 20720万 | 28.6 | 36.67 | -75.68 | 97 | 汇纳科技 | 2023-12-06 三 | 29.65 | 30.18 | 29.48 | 30.26 | 29.26 | -2.32% | 9.80% | 93128 | 27563万 | 28.02 | 35.93 | -74.15 | 98 | 汇纳科技 | 2023-12-05 二 | 32.50 | 32.70 | 30.18 | 32.77 | 30.08 | -7.71% | 12.64% | 120170 | 37187万 | 28.68 | 36.78 | -75.91 | 99 | 汇纳科技 | 2023-12-04 一 | 32.20 | 32.15 | 32.70 | 33.10 | 31.84 | 1.71% | 15.11% | 143594 | 46826万 | 31.08 | 39.85 | -82.24 | 100 | 汇纳科技 | 2023-12-01 五 | 31.24 | 31.65 | 32.15 | 32.33 | 30.85 | 1.58% | 13.17% | 125193 | 39707万 | 30.55 | 39.18 | -80.86 | 101 | 汇纳科技 | 2023-11-30 四 | 30.91 | 31.05 | 31.65 | 31.70 | 29.75 | 1.93% | 12.71% | 120759 | 36814万 | 30.08 | 38.57 | -79.6 | 102 | 汇纳科技 | 2023-11-29 三 | 31.50 | 32.05 | 31.05 | 32.15 | 30.86 | -3.12% | 9.28% | 88182 | 27802万 | 29.51 | 37.84 | -78.09 | 103 | 汇纳科技 | 2023-11-28 二 | 31.25 | 30.91 | 32.05 | 32.22 | 30.63 | 3.69% | 16.04% | 152406 | 48373万 | 30.46 | 39.06 | -80.61 | 104 | 汇纳科技 | 2023-11-27 一 | 30.55 | 30.84 | 30.91 | 31.48 | 30.50 | 0.23% | 9.19% | 87336 | 26988万 | 29.38 | 37.67 | -77.74 | 105 | 汇纳科技 | 2023-11-24 五 | 32.18 | 31.90 | 30.84 | 32.30 | 30.40 | -3.32% | 13.28% | 126164 | 39429万 | 29.31 | 37.58 | -77.57 | 106 | 汇纳科技 | 2023-11-23 四 | 32.71 | 33.24 | 31.90 | 32.89 | 31.66 | -4.03% | 14.96% | 142138 | 45698万 | 30.32 | 38.88 | -80.23 | 107 | 汇纳科技 | 2023-11-22 三 | 33.00 | 33.21 | 33.24 | 33.97 | 32.70 | 0.09% | 16.82% | 159818 | 53220万 | 31.59 | 40.51 | -83.6 | 108 | 汇纳科技 | 2023-11-21 二 | 35.00 | 35.50 | 33.21 | 35.24 | 32.84 | -6.45% | 24.79% | 235575 | 80344万 | 31.56 | 40.47 | -83.53 | 109 | 汇纳科技 | 2023-11-20 一 | 35.58 | 35.21 | 35.50 | 35.88 | 33.80 | 0.82% | 29.75% | 282710 | 98245万 | 33.74 | 43.26 | -89.29 | 110 | 汇纳科技 | 2023-11-17 五 | 36.05 | 37.71 | 35.21 | 36.55 | 34.24 | -6.63% | 35.40% | 336421 | 118908万 | 33.46 | 42.91 | -88.56 | 111 | 汇纳科技 | 2023-11-16 四 | 35.05 | 37.14 | 37.71 | 40.77 | 34.18 | 1.53% | 49.29% | 468408 | 175386万 | 35.84 | 45.96 | -94.85 | 112 | 汇纳科技 | 2023-11-15 三 | 38.96 | 33.07 | 37.14 | 39.68 | 35.40 | 12.31% | 54.22% | 515295 | 196958万 | 35.3 | 45.26 | -93.41 | 113 | 汇纳科技 | 2023-11-14 二 | 28.52 | 27.56 | 33.07 | 33.07 | 28.26 | 19.99% | 29.53% | 280667 | 87450万 | 31.43 | 40.3 | -83.18 | 114 | 汇纳科技 | 2023-11-13 一 | 26.78 | 26.31 | 27.56 | 28.31 | 26.45 | 4.75% | 10.54% | 100174 | 27544万 | 26.19 | 33.59 | -69.32 | 115 | 汇纳科技 | 2023-11-10 五 | 27.92 | 28.34 | 26.31 | 28.00 | 25.76 | -7.16% | 13.38% | 127198 | 33811万 | 25 | 32.06 | -66.17 | 116 | 汇纳科技 | 2023-11-09 四 | 28.01 | 28.16 | 28.34 | 29.15 | 27.80 | 0.64% | 8.51% | 80851 | 23010万 | 26.93 | 34.54 | -71.28 | 117 | 汇纳科技 | 2023-11-08 三 | 27.84 | 27.60 | 28.16 | 28.59 | 27.51 | 2.03% | 11.22% | 106639 | 29949万 | 26.76 | 34.32 | -70.83 | 118 | 汇纳科技 | 2023-11-07 二 | 27.63 | 27.56 | 27.60 | 28.02 | 26.68 | 0.15% | 13.10% | 124478 | 34000万 | 26.23 | 33.64 | -69.42 | 119 | 汇纳科技 | 2023-11-06 一 | 24.38 | 23.94 | 27.56 | 28.18 | 24.01 | 15.12% | 20.47% | 194512 | 51682万 | 26.19 | 33.59 | -69.32 | 120 | 汇纳科技 | 2023-11-03 五 | 23.65 | 23.87 | 23.94 | 24.45 | 23.65 | 0.29% | 5.59% | 53086 | 12797万 | 22.75 | 29.18 | -60.21 | 121 | 汇纳科技 | 2023-11-02 四 | 24.70 | 25.18 | 23.87 | 25.27 | 23.70 | -5.20% | 7.98% | 75870 | 18419万 | 22.68 | 29.09 | -60.04 | 122 | 汇纳科技 | 2023-11-01 三 | 25.00 | 24.98 | 25.18 | 26.60 | 24.97 | 0.80% | 12.56% | 119322 | 30743万 | 23.93 | 30.69 | -63.33 | 123 | 汇纳科技 | 2023-10-31 二 | 26.76 | 24.72 | 24.98 | 26.99 | 24.75 | 1.05% | 11.00% | 104509 | 26813万 | 23.74 | 30.44 | -62.83 | 124 | 汇纳科技 | 2023-10-30 一 | 23.90 | 23.92 | 24.72 | 25.45 | 23.80 | 3.34% | 8.39% | 79768 | 19683万 | 23.49 | 30.13 | -62.17 | 125 | 汇纳科技 | 2023-10-27 五 | 25.70 | 26.19 | 23.92 | 26.00 | 23.80 | -8.67% | 11.38% | 108128 | 26437万 | 22.73 | 29.15 | -111.6 | 126 | 汇纳科技 | 2023-10-26 四 | 26.33 | 26.31 | 26.19 | 27.13 | 25.70 | -0.46% | 10.19% | 96853 | 25533万 | 24.89 | 31.92 | -122.19 | 127 | 汇纳科技 | 2023-10-25 三 | 24.93 | 24.64 | 26.31 | 26.94 | 24.42 | 6.78% | 11.68% | 111020 | 28894万 | 25 | 32.06 | -122.75 | 128 | 汇纳科技 | 2023-10-24 二 | 24.20 | 23.80 | 24.64 | 25.23 | 23.83 | 3.53% | 8.57% | 81438 | 20108万 | 23.42 | 30.03 | -114.96 | 129 | 汇纳科技 | 2023-10-23 一 | 23.77 | 24.09 | 23.80 | 25.09 | 23.40 | -1.20% | 5.83% | 55431 | 13316万 | 22.62 | 29.01 | -111.04 | 130 | 汇纳科技 | 2023-10-20 五 | 24.05 | 24.41 | 24.09 | 25.17 | 23.90 | -1.31% | 4.45% | 42304 | 10282万 | 22.89 | 29.36 | -112.39 | 131 | 汇纳科技 | 2023-10-19 四 | 25.06 | 24.67 | 24.41 | 26.05 | 24.31 | -1.05% | 6.22% | 59150 | 14878万 | 23.2 | 29.75 | -113.88 | 132 | 汇纳科技 | 2023-10-18 三 | 24.89 | 24.98 | 24.67 | 25.00 | 23.77 | -1.24% | 7.10% | 67469 | 16422万 | 23.45 | 30.07 | -115.1 | 133 | 汇纳科技 | 2023-10-17 二 | 25.46 | 25.40 | 24.98 | 25.58 | 24.41 | -1.65% | 4.72% | 44848 | 11146万 | 23.74 | 30.44 | -116.54 | 134 | 汇纳科技 | 2023-10-16 一 | 26.10 | 25.87 | 25.40 | 26.15 | 24.80 | -1.82% | 5.79% | 55024 | 13917万 | 24.14 | 30.95 | -118.5 | 135 | 汇纳科技 | 2023-10-13 五 | 26.38 | 26.32 | 25.87 | 26.57 | 25.72 | -1.71% | 6.10% | 57995 | 15148万 | 24.59 | 31.53 | -120.7 | 136 | 汇纳科技 | 2023-10-12 四 | 27.59 | 27.30 | 26.32 | 27.65 | 26.22 | -3.59% | 7.01% | 66597 | 17760万 | 25.01 | 32.08 | -122.79 | 137 | 汇纳科技 | 2023-10-11 三 | 27.38 | 27.44 | 27.30 | 28.18 | 27.18 | -0.51% | 7.11% | 67529 | 18673万 | 25.94 | 33.27 | -127.37 | 138 | 汇纳科技 | 2023-10-10 二 | 27.43 | 27.72 | 27.44 | 28.44 | 27.02 | -1.01% | 6.43% | 61088 | 17010万 | 26.08 | 33.44 | -128.02 | 139 | 汇纳科技 | 2023-10-09 一 | 28.51 | 28.59 | 27.72 | 28.90 | 27.40 | -3.04% | 9.58% | 91023 | 25561万 | 26.34 | 33.78 | -129.33 | 140 | 汇纳科技 | 2023-09-28 四 | 27.50 | 27.36 | 28.59 | 29.49 | 27.46 | 4.50% | 9.62% | 91377 | 25875万 | 27.17 | 34.84 | -133.39 | 141 | 汇纳科技 | 2023-09-27 三 | 27.50 | 27.60 | 27.36 | 27.92 | 26.84 | -0.87% | 8.20% | 77950 | 21402万 | 26 | 33.34 | -127.65 | 142 | 汇纳科技 | 2023-09-26 二 | 26.25 | 25.48 | 27.60 | 28.20 | 25.71 | 8.32% | 14.13% | 134240 | 36363万 | 26.23 | 33.64 | -128.77 | 143 | 汇纳科技 | 2023-09-25 一 | 25.70 | 25.80 | 25.48 | 26.03 | 25.30 | -1.24% | 3.91% | 37137 | 9511万 | 24.21 | 31.05 | -118.88 | 144 | 汇纳科技 | 2023-09-22 五 | 23.59 | 23.64 | 25.80 | 25.86 | 23.36 | 9.14% | 7.09% | 67402 | 16834万 | 24.52 | 31.44 | -120.37 | 145 | 汇纳科技 | 2023-09-21 四 | 23.32 | 23.48 | 23.64 | 24.08 | 23.32 | 0.68% | 2.59% | 24588 | 5839万 | 22.47 | 28.81 | -110.29 | 146 | 汇纳科技 | 2023-09-20 三 | 23.20 | 23.06 | 23.48 | 23.96 | 22.83 | 1.82% | 4.00% | 38009 | 8981万 | 22.31 | 28.62 | -109.55 | 147 | 汇纳科技 | 2023-09-19 二 | 23.54 | 23.61 | 23.06 | 23.74 | 22.77 | -2.33% | 3.82% | 36315 | 8353万 | 21.91 | 28.1 | -107.59 | 148 | 汇纳科技 | 2023-09-18 一 | 24.27 | 25.09 | 23.61 | 24.85 | 23.50 | -5.90% | 5.54% | 52670 | 12702万 | 22.44 | 28.77 | -110.15 | 149 | 汇纳科技 | 2023-09-15 五 | 25.59 | 26.00 | 25.09 | 26.00 | 25.03 | -3.50% | 3.31% | 31483 | 7997万 | 23.84 | 30.58 | -117.06 | 150 | 汇纳科技 | 2023-09-14 四 | 25.24 | 25.24 | 26.00 | 26.80 | 24.90 | 3.01% | 4.28% | 40677 | 10396万 | 24.71 | 31.69 | -121.3 | 151 | 汇纳科技 | 2023-09-13 三 | 25.80 | 25.85 | 25.24 | 26.09 | 24.88 | -2.36% | 4.62% | 43868 | 11126万 | 23.99 | 30.76 | -117.76 | 152 | 汇纳科技 | 2023-09-12 二 | 26.50 | 26.65 | 25.85 | 26.85 | 25.63 | -3.00% | 4.50% | 42794 | 11129万 | 24.57 | 31.5 | -120.6 | 153 | 汇纳科技 | 2023-09-11 一 | 26.07 | 26.17 | 26.65 | 27.70 | 25.37 | 1.83% | 5.56% | 52800 | 14007万 | 25.32 | 32.48 | -124.33 | 154 | 汇纳科技 | 2023-09-08 五 | 26.19 | 27.35 | 26.17 | 26.97 | 25.54 | -4.31% | 7.24% | 68787 | 17924万 | 24.87 | 32.04 | -122.67 | 155 | 汇纳科技 | 2023-09-07 四 | 27.77 | 26.95 | 27.35 | 29.46 | 27.00 | 1.48% | 9.72% | 92390 | 25912万 | 25.99 | 33.49 | -128.2 | 156 | 汇纳科技 | 2023-09-06 三 | 27.57 | 28.28 | 26.95 | 27.70 | 26.12 | -4.70% | 9.19% | 87320 | 23347万 | 25.61 | 33 | -126.32 | 157 | 汇纳科技 | 2023-09-05 二 | 29.01 | 30.50 | 28.28 | 29.76 | 27.88 | -7.28% | 13.53% | 128582 | 36933万 | 26.87 | 34.63 | -132.56 | 158 | 汇纳科技 | 2023-09-04 一 | 30.00 | 29.40 | 30.50 | 30.75 | 29.18 | 3.74% | 11.40% | 108311 | 32408万 | 28.98 | 37.34 | -142.96 | 159 | 汇纳科技 | 2023-09-01 五 | 29.44 | 29.46 | 29.40 | 29.82 | 28.29 | -0.20% | 8.72% | 82897 | 23979万 | 27.94 | 36 | -137.81 | 160 | 汇纳科技 | 2023-08-31 四 | 28.42 | 28.85 | 29.46 | 30.77 | 28.31 | 2.11% | 16.13% | 153248 | 45758万 | 28 | 36.07 | -138.09 | 161 | 汇纳科技 | 2023-08-30 三 | 28.10 | 27.78 | 28.85 | 29.60 | 27.40 | 3.85% | 10.70% | 101691 | 28816万 | 27.42 | 35.32 | -135.23 | 162 | 汇纳科技 | 2023-08-29 二 | 26.36 | 26.13 | 27.78 | 28.50 | 26.14 | 6.31% | 9.91% | 94199 | 25905万 | 26.4 | 34.01 | -130.21 | 163 | 汇纳科技 | 2023-08-28 一 | 28.01 | 26.16 | 26.13 | 28.60 | 26.03 | -0.11% | 6.30% | 59914 | 15988万 | 24.83 | 31.99 | -122.48 | 164 | 汇纳科技 | 2023-08-25 五 | 27.41 | 27.79 | 26.16 | 27.94 | 26.00 | -5.87% | 5.53% | 52559 | 14108万 | 24.86 | 32.03 | -142.24 | 165 | 汇纳科技 | 2023-08-23 三 | 27.78 | 28.01 | 28.15 | 28.58 | 27.46 | 0.50% | 10.75% | 102193 | 28623万 | 26.75 | 34.47 | -153.06 | 166 | 汇纳科技 | 2023-08-22 二 | 24.80 | 24.12 | 28.01 | 28.35 | 24.80 | 16.13% | 14.17% | 134626 | 36009万 | 26.62 | 34.3 | -152.3 |
|
行情刷新 | 流通股东
|