| 股票名称 | 代码 300624 | 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 | 万兴科技 | 2024-04-19 五 | 82.97 | 82.11 | 83.89 | 85.15 | 82.58 | 2.17% | 8.86% | 106682 | 89617万 | 100.96 | 115.52 | 140.97 | 2 | 万兴科技 | 2024-04-18 四 | 82.10 | 83.38 | 82.11 | 83.99 | 80.66 | -1.52% | 7.07% | 85030 | 69966万 | 98.82 | 113.07 | 137.98 | 3 | 万兴科技 | 2024-04-17 三 | 79.95 | 78.54 | 83.38 | 83.70 | 79.95 | 6.16% | 9.20% | 110758 | 91191万 | 100.35 | 114.82 | 140.12 | 4 | 万兴科技 | 2024-04-16 二 | 82.66 | 83.48 | 78.54 | 83.80 | 78.50 | -5.92% | 7.71% | 92746 | 74084万 | 94.53 | 108.15 | 131.98 | 5 | 万兴科技 | 2024-04-15 一 | 85.37 | 86.10 | 83.48 | 86.80 | 81.68 | -3.04% | 7.95% | 95724 | 80565万 | 100.47 | 114.96 | 140.28 | 6 | 万兴科技 | 2024-04-12 五 | 85.52 | 85.52 | 86.10 | 87.29 | 85.48 | 0.68% | 6.50% | 78207 | 67704万 | 103.62 | 118.56 | 144.69 | 7 | 万兴科技 | 2024-04-11 四 | 84.03 | 84.24 | 85.52 | 87.43 | 83.82 | 1.52% | 8.29% | 99798 | 86049万 | 102.93 | 117.76 | 143.71 | 8 | 万兴科技 | 2024-04-10 三 | 86.50 | 87.21 | 84.24 | 87.35 | 84.06 | -3.41% | 6.15% | 74059 | 63264万 | 101.39 | 116 | 141.56 | 9 | 万兴科技 | 2024-04-09 二 | 88.50 | 88.53 | 87.21 | 88.50 | 85.73 | -1.49% | 5.79% | 69626 | 60461万 | 104.96 | 120.09 | 146.55 | 10 | 万兴科技 | 2024-04-08 一 | 87.87 | 88.36 | 88.53 | 89.39 | 87.55 | 0.19% | 6.02% | 72480 | 64245万 | 106.55 | 121.91 | 148.77 | 11 | 万兴科技 | 2024-04-03 三 | 94.08 | 94.60 | 88.36 | 94.44 | 88.32 | -6.60% | 10.60% | 127626 | 114749万 | 106.34 | 121.68 | 148.48 | 12 | 万兴科技 | 2024-04-02 二 | 96.50 | 97.28 | 94.60 | 97.30 | 93.04 | -2.75% | 7.27% | 87534 | 83002万 | 113.85 | 130.27 | 158.97 | 13 | 万兴科技 | 2024-04-01 一 | 94.00 | 93.64 | 97.28 | 98.60 | 93.99 | 3.89% | 9.18% | 110477 | 106539万 | 117.08 | 133.96 | 163.47 | 14 | 万兴科技 | 2024-03-29 五 | 95.45 | 96.60 | 93.64 | 96.26 | 92.86 | -3.06% | 7.53% | 90637 | 85243万 | 112.7 | 128.95 | 157.36 | 15 | 万兴科技 | 2024-03-28 四 | 92.90 | 92.90 | 96.60 | 99.88 | 92.50 | 3.98% | 12.28% | 147751 | 142297万 | 116.26 | 133.02 | 162.33 | 16 | 万兴科技 | 2024-03-27 三 | 99.43 | 100.82 | 92.90 | 100.71 | 92.50 | -7.86% | 11.04% | 132899 | 127338万 | 111.81 | 127.93 | 156.11 | 17 | 万兴科技 | 2024-03-26 二 | 105.50 | 107.40 | 100.82 | 106.50 | 99.51 | -6.13% | 12.59% | 151548 | 155047万 | 121.34 | 138.83 | 169.42 | 18 | 万兴科技 | 2024-03-25 一 | 118.00 | 114.72 | 107.40 | 118.49 | 107.40 | -6.38% | 13.20% | 158904 | 180063万 | 129.26 | 147.89 | 180.48 | 19 | 万兴科技 | 2024-03-22 五 | 111.31 | 112.48 | 114.72 | 116.99 | 107.30 | 1.99% | 15.09% | 181570 | 203558万 | 138.07 | 157.97 | 192.78 | 20 | 万兴科技 | 2024-03-21 四 | 110.70 | 110.20 | 112.48 | 115.00 | 109.00 | 2.07% | 15.12% | 181974 | 204920万 | 135.37 | 154.89 | 189.02 | 21 | 万兴科技 | 2024-03-20 三 | 104.34 | 106.72 | 110.20 | 112.00 | 104.34 | 3.26% | 13.08% | 157482 | 171601万 | 132.63 | 151.75 | 185.18 | 22 | 万兴科技 | 2024-03-19 二 | 111.60 | 107.87 | 106.72 | 115.00 | 106.42 | -1.07% | 13.63% | 164075 | 182153万 | 128.44 | 146.96 | 179.34 | 23 | 万兴科技 | 2024-03-18 一 | 107.00 | 105.65 | 107.87 | 109.49 | 104.99 | 2.10% | 10.23% | 123091 | 132135万 | 129.82 | 148.54 | 181.27 | 24 | 万兴科技 | 2024-03-15 五 | 103.00 | 103.15 | 105.65 | 106.00 | 100.53 | 2.42% | 8.54% | 102778 | 106369万 | 127.15 | 145.48 | 177.54 | 25 | 万兴科技 | 2024-03-14 四 | 104.60 | 106.80 | 103.15 | 106.45 | 101.53 | -3.42% | 9.10% | 109575 | 114014万 | 124.14 | 142.04 | 173.34 | 26 | 万兴科技 | 2024-03-08 五 | 105.00 | 104.20 | 106.30 | 106.58 | 102.30 | 2.02% | 9.92% | 119390 | 124992万 | 127.94 | 146.38 | 178.63 | 27 | 万兴科技 | 2024-03-07 四 | 110.47 | 111.23 | 104.20 | 112.20 | 103.75 | -6.32% | 13.12% | 157947 | 169998万 | 125.41 | 143.49 | 175.1 | 28 | 万兴科技 | 2024-03-06 三 | 111.49 | 113.58 | 111.23 | 115.04 | 108.30 | -2.07% | 15.06% | 181290 | 201931万 | 133.87 | 153.17 | 186.92 | 29 | 万兴科技 | 2024-03-05 二 | 103.99 | 106.62 | 113.58 | 124.04 | 103.44 | 6.53% | 26.12% | 314404 | 354587万 | 136.7 | 156.4 | 190.86 | 30 | 万兴科技 | 2024-03-04 一 | 105.15 | 105.12 | 106.62 | 108.86 | 100.01 | 1.43% | 17.12% | 206086 | 215265万 | 128.32 | 146.82 | 179.17 | 31 | 万兴科技 | 2024-03-01 五 | 100.00 | 101.08 | 105.12 | 106.60 | 99.53 | 4.00% | 16.47% | 198236 | 205320万 | 126.52 | 144.75 | 176.65 | 32 | 万兴科技 | 2024-02-29 四 | 95.95 | 97.99 | 101.08 | 101.79 | 95.81 | 3.15% | 12.33% | 148345 | 148007万 | 121.65 | 139.19 | 169.86 | 33 | 万兴科技 | 2024-02-28 三 | 107.22 | 105.79 | 97.99 | 110.58 | 96.28 | -7.37% | 18.91% | 227605 | 239723万 | 117.93 | 134.94 | 164.67 | 34 | 万兴科技 | 2024-02-27 二 | 100.88 | 102.53 | 105.79 | 106.80 | 100.18 | 3.18% | 15.95% | 192021 | 199844万 | 127.32 | 145.68 | 177.77 | 35 | 万兴科技 | 2024-02-26 一 | 101.78 | 105.60 | 102.53 | 104.73 | 100.01 | -2.91% | 13.21% | 158974 | 162902万 | 123.4 | 141.19 | 172.3 | 36 | 万兴科技 | 2024-02-23 五 | 103.03 | 102.84 | 105.60 | 106.97 | 98.93 | 2.68% | 19.14% | 230387 | 238579万 | 127.09 | 145.42 | 177.45 | 37 | 万兴科技 | 2024-02-22 四 | 101.90 | 100.58 | 102.84 | 104.08 | 100.01 | 2.25% | 15.69% | 188893 | 192353万 | 123.77 | 141.61 | 172.82 | 38 | 万兴科技 | 2024-02-21 三 | 99.87 | 104.95 | 100.58 | 104.40 | 99.86 | -4.16% | 20.54% | 247157 | 251173万 | 121.05 | 138.5 | 169.02 | 39 | 万兴科技 | 2024-02-20 二 | 109.00 | 101.04 | 104.95 | 117.00 | 103.96 | 3.87% | 31.56% | 379820 | 420579万 | 126.31 | 144.52 | 176.36 | 40 | 万兴科技 | 2024-02-19 一 | 101.04 | 84.20 | 101.04 | 101.04 | 97.02 | 20.00% | 12.75% | 153426 | 154294万 | 121.6 | 139.14 | 169.79 | 41 | 万兴科技 | 2024-02-08 四 | 84.20 | 82.65 | 84.20 | 87.30 | 83.07 | 1.88% | 9.32% | 112225 | 95444万 | 101.34 | 115.95 | 141.49 | 42 | 万兴科技 | 2024-02-07 三 | 82.10 | 83.40 | 82.65 | 87.30 | 82.10 | -0.90% | 10.20% | 122772 | 103028万 | 99.47 | 113.81 | 138.89 | 43 | 万兴科技 | 2024-02-06 二 | 74.25 | 76.79 | 83.40 | 84.20 | 74.00 | 8.61% | 10.59% | 127407 | 102300万 | 100.37 | 114.85 | 140.15 | 44 | 万兴科技 | 2024-02-05 一 | 78.50 | 79.80 | 76.79 | 82.60 | 73.99 | -3.77% | 8.24% | 99223 | 77456万 | 92.42 | 105.74 | 129.04 | 45 | 万兴科技 | 2024-02-02 五 | 79.00 | 79.79 | 79.80 | 81.22 | 76.53 | 0.01% | 7.54% | 90804 | 71554万 | 96.04 | 109.89 | 134.1 | 46 | 万兴科技 | 2024-02-01 四 | 75.01 | 78.10 | 79.79 | 83.18 | 73.51 | 2.16% | 9.32% | 112211 | 88998万 | 96.03 | 109.87 | 134.08 | 47 | 万兴科技 | 2024-01-31 三 | 78.36 | 77.18 | 78.10 | 81.78 | 74.00 | 1.19% | 9.01% | 108436 | 85982万 | 94 | 107.55 | 131.24 | 48 | 万兴科技 | 2024-01-30 二 | 77.00 | 77.70 | 77.18 | 79.50 | 75.76 | -0.67% | 6.42% | 77245 | 60007万 | 92.89 | 106.28 | 129.7 | 49 | 万兴科技 | 2024-01-29 一 | 88.88 | 91.97 | 77.70 | 89.00 | 73.63 | -15.52% | 12.64% | 152154 | 122155万 | 93.51 | 107 | 130.57 | 50 | 万兴科技 | 2024-01-26 五 | 94.00 | 95.58 | 91.97 | 99.39 | 91.89 | -3.78% | 11.65% | 140193 | 134479万 | 110.69 | 126.65 | 154.55 | 51 | 万兴科技 | 2024-01-25 四 | 92.75 | 92.84 | 95.58 | 97.24 | 90.08 | 2.95% | 12.26% | 147499 | 139213万 | 115.03 | 131.62 | 160.62 | 52 | 万兴科技 | 2024-01-24 三 | 93.50 | 95.08 | 92.84 | 93.86 | 88.88 | -2.36% | 11.59% | 139488 | 128053万 | 111.74 | 127.84 | 156.01 | 53 | 万兴科技 | 2024-01-23 二 | 88.14 | 88.87 | 95.08 | 96.00 | 88.04 | 6.99% | 14.64% | 176257 | 163753万 | 114.43 | 130.93 | 159.78 | 54 | 万兴科技 | 2024-01-22 一 | 91.82 | 90.29 | 88.87 | 93.69 | 88.50 | -1.57% | 11.01% | 132463 | 120357万 | 106.96 | 122.38 | 149.34 | 55 | 万兴科技 | 2024-01-19 五 | 93.70 | 94.40 | 90.29 | 94.01 | 90.00 | -4.35% | 11.02% | 132619 | 121110万 | 108.67 | 124.33 | 151.73 | 56 | 万兴科技 | 2024-01-18 四 | 81.99 | 83.40 | 94.40 | 98.99 | 81.03 | 13.19% | 16.24% | 195397 | 175003万 | 113.61 | 129.99 | 158.63 | 57 | 万兴科技 | 2024-01-17 三 | 81.69 | 82.00 | 83.40 | 86.88 | 81.28 | 1.71% | 8.77% | 105499 | 89190万 | 100.37 | 114.85 | 140.15 | 58 | 万兴科技 | 2024-01-16 二 | 81.00 | 81.23 | 82.00 | 82.00 | 79.35 | 0.95% | 4.47% | 53831 | 43203万 | 98.69 | 112.92 | 137.8 | 59 | 万兴科技 | 2024-01-15 一 | 80.23 | 81.80 | 81.23 | 83.37 | 80.21 | -0.70% | 3.97% | 47820 | 39045万 | 97.76 | 111.86 | 136.5 | 60 | 万兴科技 | 2024-01-12 五 | 84.80 | 84.93 | 81.80 | 84.99 | 81.80 | -3.69% | 5.26% | 63258 | 52452万 | 98.45 | 112.64 | 137.46 | 61 | 万兴科技 | 2024-01-11 四 | 81.01 | 81.20 | 84.93 | 85.62 | 81.01 | 4.59% | 7.46% | 89749 | 75771万 | 102.22 | 116.95 | 142.72 | 62 | 万兴科技 | 2024-01-10 三 | 82.11 | 83.12 | 81.20 | 82.66 | 80.22 | -2.31% | 4.39% | 52868 | 43101万 | 97.73 | 111.82 | 136.45 | 63 | 万兴科技 | 2024-01-09 二 | 86.15 | 84.63 | 83.12 | 86.48 | 82.05 | -1.78% | 6.33% | 76159 | 63944万 | 100.04 | 114.46 | 139.68 | 64 | 万兴科技 | 2024-01-08 一 | 83.80 | 84.15 | 84.63 | 87.00 | 82.82 | 0.57% | 6.38% | 76763 | 65366万 | 101.85 | 116.54 | 142.22 | 65 | 万兴科技 | 2024-01-05 五 | 86.10 | 86.10 | 84.15 | 86.80 | 83.01 | -2.26% | 5.37% | 64598 | 54626万 | 101.28 | 115.88 | 141.41 | 66 | 万兴科技 | 2024-01-04 四 | 89.40 | 90.99 | 86.10 | 89.68 | 82.75 | -5.37% | 7.79% | 93735 | 80349万 | 103.62 | 118.56 | 144.69 | 67 | 万兴科技 | 2024-01-03 三 | 89.50 | 90.57 | 90.99 | 92.20 | 88.28 | 0.46% | 6.62% | 79696 | 71896万 | 109.51 | 125.3 | 152.9 | 68 | 万兴科技 | 2024-01-02 二 | 93.99 | 94.60 | 90.57 | 95.27 | 90.11 | -4.26% | 6.26% | 75358 | 69307万 | 109 | 124.72 | 152.2 | 69 | 万兴科技 | 2023-12-29 五 | 92.10 | 93.08 | 94.60 | 97.98 | 92.00 | 1.63% | 9.51% | 114436 | 109324万 | 113.85 | 130.27 | 158.97 | 70 | 万兴科技 | 2023-12-28 四 | 88.58 | 89.19 | 93.08 | 93.65 | 87.54 | 4.36% | 8.71% | 104854 | 96172万 | 112.02 | 128.17 | 156.42 | 71 | 万兴科技 | 2023-12-27 三 | 90.54 | 89.66 | 89.19 | 91.55 | 89.01 | -0.52% | 5.76% | 69348 | 62428万 | 107.34 | 122.82 | 149.88 | 72 | 万兴科技 | 2023-12-26 二 | 92.37 | 92.10 | 89.66 | 92.69 | 87.77 | -2.65% | 6.03% | 72534 | 65075万 | 107.91 | 123.47 | 150.67 | 73 | 万兴科技 | 2023-12-25 一 | 93.73 | 93.00 | 92.10 | 94.99 | 89.62 | -0.97% | 6.85% | 82413 | 76006万 | 110.85 | 126.83 | 154.77 | 74 | 万兴科技 | 2023-12-22 五 | 98.60 | 99.14 | 93.00 | 100.00 | 86.01 | -6.19% | 11.77% | 141628 | 132670万 | 111.93 | 128.06 | 156.28 | 75 | 万兴科技 | 2023-12-21 四 | 94.23 | 95.73 | 99.14 | 102.50 | 94.15 | 3.56% | 9.95% | 119798 | 117680万 | 119.32 | 136.52 | 166.6 | 76 | 万兴科技 | 2023-12-20 三 | 102.66 | 102.20 | 95.73 | 102.96 | 95.68 | -6.33% | 9.35% | 112490 | 110505万 | 115.21 | 131.82 | 160.87 | 77 | 万兴科技 | 2023-12-19 二 | 99.17 | 98.30 | 102.20 | 104.90 | 97.19 | 3.97% | 11.56% | 139135 | 141540万 | 123 | 140.73 | 171.74 | 78 | 万兴科技 | 2023-12-18 一 | 99.49 | 99.91 | 98.30 | 101.06 | 97.54 | -1.61% | 5.93% | 71320 | 70616万 | 118.31 | 135.36 | 165.19 | 79 | 万兴科技 | 2023-12-15 五 | 101.59 | 100.82 | 99.91 | 102.70 | 96.52 | -0.90% | 8.51% | 102413 | 102128万 | 120.24 | 137.58 | 167.89 | 80 | 万兴科技 | 2023-12-14 四 | 102.41 | 101.90 | 100.82 | 105.38 | 100.01 | -1.06% | 8.64% | 103962 | 106557万 | 121.34 | 138.83 | 169.42 | 81 | 万兴科技 | 2023-12-13 三 | 104.00 | 105.30 | 101.90 | 105.72 | 101.21 | -3.23% | 9.43% | 113536 | 117231万 | 122.64 | 140.32 | 171.24 | 82 | 万兴科技 | 2023-12-12 二 | 107.00 | 107.00 | 105.30 | 111.06 | 103.31 | -1.59% | 11.51% | 138527 | 147624万 | 126.73 | 145 | 176.95 | 83 | 万兴科技 | 2023-12-11 一 | 104.23 | 108.00 | 107.00 | 108.15 | 103.79 | -0.93% | 11.93% | 143555 | 152015万 | 128.78 | 147.34 | 179.81 | 84 | 万兴科技 | 2023-12-08 五 | 103.02 | 104.70 | 108.00 | 112.55 | 102.11 | 3.15% | 18.49% | 222578 | 236097万 | 129.98 | 148.72 | 181.49 | 85 | 万兴科技 | 2023-12-07 四 | 103.22 | 98.36 | 104.70 | 110.00 | 103.00 | 6.45% | 21.22% | 255449 | 270638万 | 126.01 | 144.18 | 175.94 | 86 | 万兴科技 | 2023-12-06 三 | 95.30 | 96.15 | 98.36 | 103.88 | 92.80 | 2.30% | 17.30% | 208213 | 202816万 | 118.38 | 135.45 | 165.29 | 87 | 万兴科技 | 2023-12-05 二 | 99.00 | 100.04 | 96.15 | 100.99 | 95.50 | -3.89% | 15.66% | 188513 | 184628万 | 115.72 | 132.4 | 161.57 | 88 | 万兴科技 | 2023-12-04 一 | 93.50 | 94.45 | 100.04 | 101.00 | 93.02 | 5.92% | 22.16% | 266716 | 261530万 | 120.4 | 137.76 | 168.11 | 89 | 万兴科技 | 2023-12-01 五 | 82.39 | 78.71 | 94.45 | 94.45 | 82.15 | 20.00% | 20.38% | 245272 | 215104万 | 113.67 | 130.06 | 158.72 | 90 | 万兴科技 | 2023-11-30 四 | 79.70 | 79.36 | 78.71 | 80.58 | 77.80 | -0.82% | 3.64% | 43856 | 34618万 | 94.73 | 108.39 | 132.27 | 91 | 万兴科技 | 2023-11-29 三 | 80.81 | 81.35 | 79.36 | 81.60 | 79.36 | -2.45% | 4.18% | 50270 | 40345万 | 95.51 | 109.28 | 133.36 | 92 | 万兴科技 | 2023-11-28 二 | 81.49 | 81.17 | 81.35 | 82.18 | 80.18 | 0.22% | 3.68% | 44258 | 35874万 | 97.91 | 112.02 | 136.7 | 93 | 万兴科技 | 2023-11-27 一 | 80.90 | 82.48 | 81.17 | 82.85 | 80.60 | -1.59% | 4.36% | 52424 | 42649万 | 97.69 | 111.77 | 136.4 | 94 | 万兴科技 | 2023-11-24 五 | 86.12 | 85.65 | 82.48 | 86.20 | 81.54 | -3.70% | 4.48% | 53879 | 44696万 | 99.27 | 113.58 | 138.6 | 95 | 万兴科技 | 2023-11-23 四 | 86.33 | 85.80 | 85.65 | 86.45 | 83.89 | -0.17% | 3.62% | 43565 | 36988万 | 103.08 | 117.94 | 143.93 | 96 | 万兴科技 | 2023-11-22 三 | 87.80 | 88.65 | 85.80 | 88.88 | 85.80 | -3.21% | 5.42% | 65260 | 56776万 | 103.26 | 118.15 | 144.18 | 97 | 万兴科技 | 2023-11-21 二 | 91.48 | 89.91 | 88.65 | 92.38 | 88.50 | -1.40% | 6.71% | 80779 | 73146万 | 106.69 | 122.07 | 148.97 | 98 | 万兴科技 | 2023-11-20 一 | 89.34 | 90.00 | 89.91 | 91.15 | 87.61 | -0.10% | 5.91% | 71158 | 63514万 | 108.21 | 123.81 | 151.09 | 99 | 万兴科技 | 2023-11-17 五 | 89.08 | 88.75 | 90.00 | 90.04 | 87.18 | 1.41% | 6.38% | 76808 | 68292万 | 108.32 | 123.93 | 151.24 | 100 | 万兴科技 | 2023-11-16 四 | 89.86 | 91.35 | 88.75 | 91.90 | 88.43 | -2.85% | 7.02% | 84515 | 75877万 | 106.81 | 122.21 | 149.14 | 101 | 万兴科技 | 2023-11-15 三 | 96.00 | 94.10 | 91.35 | 97.00 | 91.21 | -2.92% | 7.29% | 87754 | 81361万 | 109.94 | 125.79 | 153.51 | 102 | 万兴科技 | 2023-11-14 二 | 94.62 | 94.30 | 94.10 | 95.64 | 92.19 | -0.21% | 7.47% | 89863 | 83995万 | 113.25 | 129.58 | 158.13 | 103 | 万兴科技 | 2023-11-13 一 | 92.99 | 91.68 | 94.30 | 98.98 | 92.69 | 2.86% | 9.27% | 111526 | 106713万 | 113.49 | 129.85 | 158.47 | 104 | 万兴科技 | 2023-11-10 五 | 94.00 | 94.24 | 91.68 | 95.37 | 91.40 | -2.72% | 7.44% | 89534 | 82986万 | 110.34 | 126.25 | 154.06 | 105 | 万兴科技 | 2023-11-09 四 | 95.09 | 95.08 | 94.24 | 99.02 | 93.81 | -0.88% | 9.88% | 118947 | 114137万 | 113.42 | 129.77 | 158.36 | 106 | 万兴科技 | 2023-11-08 三 | 91.50 | 91.26 | 95.08 | 99.50 | 90.39 | 4.19% | 13.07% | 157289 | 150475万 | 114.43 | 130.93 | 159.78 | 107 | 万兴科技 | 2023-11-07 二 | 89.75 | 90.55 | 91.26 | 93.10 | 88.00 | 0.78% | 13.38% | 160977 | 146128万 | 109.83 | 125.67 | 153.36 | 108 | 万兴科技 | 2023-11-06 一 | 87.08 | 84.17 | 90.55 | 90.59 | 84.17 | 7.58% | 15.72% | 189200 | 166778万 | 108.98 | 124.69 | 152.16 | 109 | 万兴科技 | 2023-11-03 五 | 78.29 | 78.31 | 84.17 | 85.98 | 77.26 | 7.48% | 13.52% | 162717 | 134048万 | 101.3 | 115.91 | 141.44 | 110 | 万兴科技 | 2023-11-02 四 | 77.90 | 78.18 | 78.31 | 80.84 | 77.90 | 0.17% | 7.91% | 95172 | 75428万 | 94.25 | 107.84 | 131.6 | 111 | 万兴科技 | 2023-11-01 三 | 79.00 | 80.40 | 78.18 | 82.95 | 78.12 | -2.76% | 7.51% | 90358 | 72533万 | 94.09 | 107.66 | 131.38 | 112 | 万兴科技 | 2023-10-31 二 | 83.10 | 81.38 | 80.40 | 83.89 | 78.83 | -1.20% | 8.90% | 107069 | 86289万 | 96.76 | 110.71 | 135.11 | 113 | 万兴科技 | 2023-10-30 一 | 81.40 | 79.36 | 81.38 | 83.09 | 78.80 | 2.55% | 11.21% | 134911 | 109282万 | 97.94 | 112.06 | 136.75 | 114 | 万兴科技 | 2023-10-27 五 | 78.00 | 78.71 | 79.36 | 81.65 | 78.00 | 0.83% | 10.04% | 120830 | 96177万 | 95.51 | 109.28 | 148.83 | 115 | 万兴科技 | 2023-10-26 四 | 77.30 | 78.50 | 78.71 | 80.77 | 76.04 | 0.27% | 7.53% | 90623 | 70713万 | 94.73 | 108.38 | 147.61 | 116 | 万兴科技 | 2023-10-25 三 | 79.70 | 79.67 | 78.50 | 81.45 | 77.90 | -1.47% | 7.23% | 87012 | 68954万 | 94.47 | 108.1 | 147.21 | 117 | 万兴科技 | 2023-10-24 二 | 74.17 | 73.39 | 79.67 | 84.39 | 73.71 | 8.56% | 11.52% | 138640 | 110383万 | 95.88 | 109.71 | 149.41 | 118 | 万兴科技 | 2023-10-23 一 | 77.51 | 77.50 | 73.39 | 78.42 | 72.48 | -5.30% | 4.61% | 55436 | 41303万 | 88.32 | 101.06 | 137.63 | 119 | 万兴科技 | 2023-10-20 五 | 80.37 | 80.55 | 77.50 | 80.71 | 77.10 | -3.79% | 3.88% | 46693 | 36611万 | 93.27 | 106.72 | 145.34 | 120 | 万兴科技 | 2023-10-19 四 | 82.22 | 82.20 | 80.55 | 83.43 | 80.50 | -2.01% | 4.44% | 53455 | 43677万 | 96.94 | 110.92 | 151.06 | 121 | 万兴科技 | 2023-10-18 三 | 83.20 | 85.43 | 82.20 | 83.96 | 79.21 | -3.78% | 6.92% | 83337 | 67917万 | 98.93 | 113.19 | 154.15 | 122 | 万兴科技 | 2023-10-17 二 | 85.99 | 86.29 | 85.43 | 87.00 | 83.61 | -1.00% | 4.83% | 58116 | 49506万 | 102.82 | 117.64 | 160.21 | 123 | 万兴科技 | 2023-10-16 一 | 88.77 | 88.95 | 86.29 | 88.78 | 85.20 | -2.99% | 5.51% | 66345 | 57453万 | 103.85 | 118.82 | 161.82 | 124 | 万兴科技 | 2023-10-13 五 | 91.06 | 92.20 | 88.95 | 92.70 | 88.53 | -3.52% | 7.14% | 85901 | 77274万 | 107.05 | 122.49 | 166.81 | 125 | 万兴科技 | 2023-10-12 四 | 96.46 | 94.41 | 92.20 | 96.98 | 92.02 | -2.34% | 7.32% | 88046 | 82512万 | 110.96 | 126.96 | 172.91 | 126 | 万兴科技 | 2023-10-11 三 | 92.78 | 92.30 | 94.41 | 97.30 | 90.00 | 2.29% | 10.64% | 128073 | 120889万 | 113.62 | 130 | 177.05 | 127 | 万兴科技 | 2023-10-10 二 | 91.57 | 92.30 | 92.30 | 94.88 | 91.57 | 0.00% | 8.52% | 102582 | 95488万 | 111.08 | 127.1 | 173.09 | 128 | 万兴科技 | 2023-10-09 一 | 97.01 | 99.55 | 92.30 | 98.96 | 90.81 | -7.28% | 12.87% | 154850 | 145610万 | 111.08 | 127.1 | 173.09 | 129 | 万兴科技 | 2023-09-28 四 | 99.21 | 96.60 | 99.55 | 101.45 | 97.50 | 3.05% | 12.91% | 155370 | 154922万 | 119.81 | 137.08 | 186.69 | 130 | 万兴科技 | 2023-09-27 三 | 92.02 | 96.73 | 96.60 | 99.88 | 92.00 | -0.13% | 15.42% | 185565 | 179399万 | 116.26 | 133.02 | 181.16 | 131 | 万兴科技 | 2023-09-26 二 | 88.79 | 84.50 | 96.73 | 101.40 | 88.79 | 14.47% | 20.82% | 250592 | 240422万 | 116.41 | 133.2 | 181.4 | 132 | 万兴科技 | 2023-09-25 一 | 83.00 | 82.00 | 84.50 | 86.14 | 81.88 | 3.05% | 12.26% | 147568 | 124609万 | 101.7 | 116.36 | 158.47 | 133 | 万兴科技 | 2023-09-22 五 | 73.79 | 73.60 | 82.00 | 84.54 | 73.79 | 11.41% | 14.48% | 174300 | 140051万 | 98.69 | 112.91 | 153.78 | 134 | 万兴科技 | 2023-09-21 四 | 74.51 | 74.00 | 73.60 | 74.93 | 73.30 | -0.54% | 2.83% | 34081 | 25257万 | 88.58 | 101.35 | 138.02 | 135 | 万兴科技 | 2023-09-20 三 | 75.35 | 75.31 | 74.00 | 76.79 | 73.88 | -1.74% | 4.65% | 55907 | 41892万 | 89.06 | 101.9 | 138.77 | 136 | 万兴科技 | 2023-09-19 二 | 74.97 | 74.97 | 75.31 | 75.97 | 74.10 | 0.45% | 3.94% | 47440 | 35628万 | 90.64 | 103.7 | 141.23 | 137 | 万兴科技 | 2023-09-18 一 | 76.65 | 76.10 | 74.97 | 77.30 | 74.74 | -1.48% | 3.58% | 43083 | 32698万 | 90.23 | 103.23 | 140.59 | 138 | 万兴科技 | 2023-09-15 五 | 77.40 | 77.22 | 76.10 | 77.79 | 75.50 | -1.45% | 3.23% | 38898 | 29737万 | 91.59 | 104.79 | 142.71 | 139 | 万兴科技 | 2023-09-14 四 | 78.06 | 78.37 | 77.22 | 78.40 | 76.70 | -1.47% | 3.26% | 39188 | 30332万 | 92.93 | 106.33 | 144.81 | 140 | 万兴科技 | 2023-09-13 三 | 80.24 | 81.01 | 78.37 | 80.24 | 77.56 | -3.26% | 4.07% | 48956 | 38461万 | 94.32 | 107.92 | 146.97 | 141 | 万兴科技 | 2023-09-12 二 | 80.10 | 80.92 | 81.01 | 82.20 | 80.10 | 0.11% | 3.92% | 47166 | 38211万 | 97.5 | 111.55 | 151.92 | 142 | 万兴科技 | 2023-09-11 一 | 78.25 | 78.00 | 80.92 | 82.99 | 77.39 | 3.74% | 6.71% | 80722 | 64733万 | 97.39 | 111.43 | 151.75 | 143 | 万兴科技 | 2023-09-08 五 | 79.70 | 80.18 | 78.00 | 80.49 | 77.33 | -2.72% | 5.08% | 61081 | 47746万 | 93.87 | 107.41 | 146.28 | 144 | 万兴科技 | 2023-09-07 四 | 83.33 | 83.23 | 80.18 | 83.94 | 80.15 | -3.66% | 6.03% | 72550 | 59012万 | 96.5 | 110.41 | 150.36 | 145 | 万兴科技 | 2023-09-06 三 | 86.37 | 86.36 | 83.23 | 86.37 | 82.05 | -3.62% | 6.94% | 83580 | 69949万 | 100.17 | 114.61 | 156.08 | 146 | 万兴科技 | 2023-09-05 二 | 89.00 | 89.66 | 86.36 | 89.00 | 86.28 | -3.68% | 5.42% | 65221 | 56752万 | 103.93 | 118.92 | 161.95 | 147 | 万兴科技 | 2023-09-04 一 | 89.61 | 89.03 | 89.66 | 89.93 | 87.15 | 0.71% | 4.37% | 52637 | 46544万 | 107.91 | 123.46 | 168.14 | 148 | 万兴科技 | 2023-09-01 五 | 90.30 | 90.28 | 89.03 | 90.97 | 87.86 | -1.38% | 4.34% | 52264 | 46657万 | 107.15 | 122.6 | 166.96 | 149 | 万兴科技 | 2023-08-31 四 | 92.08 | 93.69 | 90.28 | 94.00 | 88.50 | -3.64% | 8.80% | 105911 | 96600万 | 108.65 | 124.32 | 169.3 | 150 | 万兴科技 | 2023-08-30 三 | 90.77 | 89.87 | 93.69 | 95.59 | 89.92 | 4.25% | 11.99% | 144350 | 133952万 | 112.76 | 129.01 | 175.7 | 151 | 万兴科技 | 2023-08-29 二 | 85.02 | 85.92 | 89.87 | 90.50 | 84.59 | 4.60% | 7.52% | 90464 | 79715万 | 108.16 | 123.75 | 188.45 | 152 | 万兴科技 | 2023-08-28 一 | 89.11 | 83.81 | 85.92 | 89.80 | 84.20 | 2.52% | 7.17% | 86295 | 74593万 | 103.4 | 118.31 | 180.17 | 153 | 万兴科技 | 2023-08-25 五 | 85.31 | 87.03 | 83.81 | 87.21 | 83.11 | -3.70% | 7.01% | 84422 | 71541万 | 100.87 | 115.41 | 175.74 | 154 | 万兴科技 | 2023-08-23 三 | 92.23 | 93.68 | 88.66 | 92.60 | 88.50 | -5.36% | 4.78% | 57582 | 51697万 | 106.7 | 122.09 | 185.91 | 155 | 万兴科技 | 2023-08-22 二 | 90.53 | 89.39 | 93.68 | 94.30 | 88.85 | 4.80% | 6.41% | 77160 | 70551万 | 112.74 | 129 | 196.44 |
|
行情刷新 | 流通股东
|