| 股票名称 | 代码 300672 | 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 | 国科微 | 2024-05-06 一 | 52.07 | 51.27 | 51.37 | 52.49 | 51.07 | 0.20% | 1.81% | 38106 | 19706万 | 107.93 | 111.55 | 120.97 | 2 | 国科微 | 2024-04-30 二 | 50.28 | 50.57 | 51.27 | 52.08 | 49.89 | 1.38% | 2.72% | 57072 | 29168万 | 107.72 | 111.33 | 120.73 | 3 | 国科微 | 2024-04-29 一 | 48.38 | 48.61 | 50.57 | 50.77 | 48.37 | 4.03% | 2.51% | 52686 | 26238万 | 106.25 | 109.81 | 119.09 | 4 | 国科微 | 2024-04-26 五 | 47.80 | 47.63 | 48.61 | 49.05 | 47.30 | 2.06% | 2.32% | 48835 | 23664万 | 102.13 | 105.55 | 114.47 | 5 | 国科微 | 2024-04-25 四 | 46.20 | 46.31 | 47.63 | 48.84 | 45.21 | 2.85% | 2.65% | 55705 | 26521万 | 100.07 | 103.42 | 112.16 | 6 | 国科微 | 2024-04-24 三 | 46.07 | 46.07 | 46.31 | 46.53 | 45.68 | 0.52% | 1.54% | 32386 | 14934万 | 97.3 | 100.56 | 89.72 | 7 | 国科微 | 2024-04-23 二 | 46.31 | 45.64 | 46.07 | 47.50 | 45.90 | 0.94% | 1.47% | 30931 | 14392万 | 96.79 | 100.04 | 89.26 | 8 | 国科微 | 2024-04-22 一 | 45.00 | 45.31 | 45.64 | 46.30 | 44.14 | 0.73% | 1.25% | 26229 | 11919万 | 95.89 | 99.1 | 88.42 | 9 | 国科微 | 2024-04-19 五 | 45.93 | 46.40 | 45.31 | 46.35 | 45.10 | -2.35% | 1.24% | 26007 | 11846万 | 95.2 | 98.39 | 87.78 | 10 | 国科微 | 2024-04-18 四 | 47.32 | 47.42 | 46.40 | 47.68 | 46.30 | -2.15% | 1.69% | 35517 | 16685万 | 97.49 | 100.75 | 89.89 | 11 | 国科微 | 2024-04-17 三 | 44.36 | 43.43 | 47.42 | 47.45 | 44.36 | 9.19% | 2.48% | 52058 | 24055万 | 99.63 | 102.97 | 91.87 | 12 | 国科微 | 2024-04-16 二 | 45.60 | 46.20 | 43.43 | 45.98 | 43.40 | -6.00% | 2.01% | 42252 | 18769万 | 91.25 | 94.3 | 84.14 | 13 | 国科微 | 2024-04-15 一 | 46.58 | 46.58 | 46.20 | 47.59 | 45.10 | -0.82% | 2.01% | 42136 | 19532万 | 97.07 | 100.32 | 89.51 | 14 | 国科微 | 2024-04-12 五 | 46.90 | 46.90 | 46.58 | 47.73 | 46.55 | -0.68% | 1.40% | 29354 | 13824万 | 97.86 | 101.14 | 90.24 | 15 | 国科微 | 2024-04-11 四 | 47.00 | 47.15 | 46.90 | 47.97 | 46.61 | -0.53% | 1.34% | 28078 | 13314万 | 98.54 | 101.84 | 90.86 | 16 | 国科微 | 2024-04-10 三 | 49.02 | 49.71 | 47.15 | 49.24 | 46.89 | -5.15% | 1.98% | 41495 | 19833万 | 99.06 | 102.38 | 91.35 | 17 | 国科微 | 2024-04-09 二 | 48.55 | 48.40 | 49.71 | 49.73 | 48.13 | 2.71% | 1.27% | 26600 | 13045万 | 104.44 | 107.94 | 96.31 | 18 | 国科微 | 2024-04-08 一 | 50.00 | 50.04 | 48.40 | 50.00 | 48.40 | -3.28% | 1.33% | 27960 | 13736万 | 101.69 | 105.1 | 93.77 | 19 | 国科微 | 2024-04-03 三 | 50.68 | 50.79 | 50.04 | 51.10 | 49.39 | -1.48% | 1.57% | 32935 | 16528万 | 105.13 | 108.66 | 96.95 | 20 | 国科微 | 2024-04-02 二 | 52.00 | 51.31 | 50.79 | 52.30 | 50.52 | -1.01% | 1.51% | 31786 | 16213万 | 106.71 | 110.29 | 98.4 | 21 | 国科微 | 2024-04-01 一 | 50.48 | 50.21 | 51.31 | 51.49 | 50.47 | 2.19% | 1.48% | 31146 | 15929万 | 107.8 | 111.41 | 99.41 | 22 | 国科微 | 2024-03-29 五 | 50.54 | 50.55 | 50.21 | 50.76 | 49.11 | -0.67% | 1.60% | 33682 | 16803万 | 105.49 | 109.03 | 97.28 | 23 | 国科微 | 2024-03-28 四 | 49.92 | 49.60 | 50.55 | 51.76 | 49.48 | 1.92% | 2.16% | 45299 | 22890万 | 106.21 | 109.76 | 97.93 | 24 | 国科微 | 2024-03-27 三 | 52.81 | 52.80 | 49.60 | 53.25 | 49.48 | -6.06% | 2.44% | 51330 | 26170万 | 104.21 | 107.7 | 96.09 | 25 | 国科微 | 2024-03-26 二 | 53.23 | 53.20 | 52.80 | 54.79 | 52.18 | -0.75% | 2.55% | 53666 | 28587万 | 110.93 | 114.65 | 102.29 | 26 | 国科微 | 2024-03-25 一 | 55.30 | 56.30 | 53.20 | 55.97 | 53.03 | -5.51% | 2.92% | 61446 | 33619万 | 111.77 | 115.52 | 103.07 | 27 | 国科微 | 2024-03-22 五 | 57.88 | 57.92 | 56.30 | 58.60 | 56.30 | -2.80% | 2.91% | 61097 | 35003万 | 118.29 | 122.25 | 109.07 | 28 | 国科微 | 2024-03-21 四 | 58.02 | 57.74 | 57.92 | 58.96 | 57.28 | 0.31% | 2.76% | 58052 | 33756万 | 121.69 | 125.77 | 112.21 | 29 | 国科微 | 2024-03-20 三 | 57.37 | 57.37 | 57.74 | 58.00 | 56.98 | 0.64% | 1.91% | 40216 | 23167万 | 121.31 | 125.38 | 111.86 | 30 | 国科微 | 2024-03-19 二 | 57.80 | 58.11 | 57.37 | 58.51 | 57.36 | -1.27% | 2.33% | 48965 | 28349万 | 120.53 | 124.57 | 111.15 | 31 | 国科微 | 2024-03-18 一 | 56.83 | 56.75 | 58.11 | 58.18 | 56.80 | 2.40% | 2.81% | 58977 | 33978万 | 122.09 | 126.18 | 112.58 | 32 | 国科微 | 2024-03-15 五 | 55.95 | 56.24 | 56.75 | 56.84 | 55.37 | 0.91% | 2.13% | 44837 | 25142万 | 119.23 | 123.23 | 109.95 | 33 | 国科微 | 2024-03-14 四 | 56.52 | 57.16 | 56.24 | 57.36 | 55.55 | -1.61% | 2.57% | 54035 | 30443万 | 118.16 | 122.12 | 108.96 | 34 | 国科微 | 2024-03-08 五 | 55.00 | 54.78 | 55.66 | 56.19 | 54.23 | 1.61% | 2.69% | 56502 | 31281万 | 116.94 | 120.86 | 107.83 | 35 | 国科微 | 2024-03-07 四 | 57.11 | 56.40 | 54.78 | 58.03 | 54.68 | -2.87% | 3.85% | 80978 | 45552万 | 115.09 | 118.95 | 106.13 | 36 | 国科微 | 2024-03-06 三 | 57.60 | 58.40 | 56.40 | 57.95 | 55.18 | -3.42% | 4.75% | 99698 | 56257万 | 118.5 | 122.53 | 109.32 | 37 | 国科微 | 2024-03-05 二 | 57.01 | 57.77 | 58.40 | 60.45 | 56.50 | 1.09% | 6.53% | 137152 | 80635万 | 122.7 | 126.87 | 113.2 | 38 | 国科微 | 2024-03-04 一 | 57.14 | 56.67 | 57.77 | 58.67 | 55.68 | 1.94% | 4.90% | 102880 | 58964万 | 121.37 | 125.51 | 111.98 | 39 | 国科微 | 2024-03-01 五 | 55.72 | 56.23 | 56.67 | 56.80 | 54.70 | 0.78% | 5.37% | 112883 | 63306万 | 119.06 | 123.12 | 109.85 | 40 | 国科微 | 2024-02-29 四 | 51.01 | 52.10 | 56.23 | 56.27 | 51.00 | 7.93% | 5.56% | 116783 | 63775万 | 118.14 | 122.16 | 108.99 | 41 | 国科微 | 2024-02-28 三 | 56.80 | 54.69 | 52.10 | 59.20 | 52.05 | -4.74% | 8.68% | 182399 | 103312万 | 109.46 | 113.19 | 100.99 | 42 | 国科微 | 2024-02-27 二 | 51.80 | 52.21 | 54.69 | 54.76 | 51.45 | 4.75% | 4.04% | 84873 | 45211万 | 114.9 | 118.81 | 106.01 | 43 | 国科微 | 2024-02-26 一 | 51.00 | 51.69 | 52.21 | 53.50 | 50.86 | 1.01% | 3.56% | 74761 | 39215万 | 109.69 | 113.43 | 101.2 | 44 | 国科微 | 2024-02-23 五 | 51.01 | 51.01 | 51.69 | 52.16 | 50.30 | 1.33% | 3.34% | 70120 | 35958万 | 108.6 | 112.3 | 100.19 | 45 | 国科微 | 2024-02-22 四 | 49.71 | 49.30 | 51.01 | 51.50 | 49.71 | 3.47% | 3.71% | 77904 | 39511万 | 107.17 | 110.82 | 98.88 | 46 | 国科微 | 2024-02-21 三 | 48.65 | 49.69 | 49.30 | 50.80 | 48.31 | -0.78% | 3.65% | 76762 | 38233万 | 103.58 | 107.1 | 95.56 | 47 | 国科微 | 2024-02-20 二 | 49.00 | 50.00 | 49.69 | 50.36 | 47.92 | -0.62% | 3.51% | 73771 | 36025万 | 104.4 | 107.95 | 96.32 | 48 | 国科微 | 2024-02-19 一 | 50.00 | 47.08 | 50.00 | 50.90 | 47.20 | 6.20% | 5.11% | 107325 | 53012万 | 105.05 | 108.63 | 96.92 | 49 | 国科微 | 2024-02-08 四 | 43.82 | 42.90 | 47.08 | 48.00 | 43.82 | 9.74% | 4.49% | 94392 | 43811万 | 98.92 | 102.28 | 91.26 | 50 | 国科微 | 2024-02-07 三 | 41.07 | 40.45 | 42.90 | 43.88 | 40.88 | 6.06% | 4.49% | 94371 | 40397万 | 90.13 | 93.2 | 83.16 | 51 | 国科微 | 2024-02-06 二 | 36.96 | 37.85 | 40.45 | 41.00 | 36.33 | 6.87% | 4.48% | 94115 | 36881万 | 84.99 | 87.88 | 78.41 | 52 | 国科微 | 2024-02-05 一 | 43.00 | 43.58 | 37.85 | 43.19 | 36.24 | -13.15% | 6.19% | 130002 | 50504万 | 79.52 | 82.23 | 73.37 | 53 | 国科微 | 2024-02-02 五 | 46.09 | 46.34 | 43.58 | 47.20 | 42.17 | -5.96% | 2.90% | 60988 | 27188万 | 91.56 | 94.68 | 84.47 | 54 | 国科微 | 2024-02-01 四 | 44.91 | 45.10 | 46.34 | 47.66 | 44.65 | 2.75% | 2.89% | 60705 | 28037万 | 97.36 | 100.67 | 89.82 | 55 | 国科微 | 2024-01-31 三 | 48.63 | 48.70 | 45.10 | 49.10 | 44.86 | -7.39% | 3.52% | 73922 | 34415万 | 94.76 | 97.98 | 87.42 | 56 | 国科微 | 2024-01-30 二 | 51.91 | 52.88 | 48.70 | 52.38 | 48.51 | -7.90% | 2.94% | 61870 | 31045万 | 102.32 | 105.8 | 94.4 | 57 | 国科微 | 2024-01-29 一 | 55.92 | 56.09 | 52.88 | 57.19 | 52.88 | -5.72% | 2.10% | 44190 | 24081万 | 111.1 | 114.88 | 102.5 | 58 | 国科微 | 2024-01-26 五 | 57.51 | 58.00 | 56.09 | 57.99 | 56.00 | -3.29% | 2.07% | 43422 | 24648万 | 117.85 | 121.86 | 108.72 | 59 | 国科微 | 2024-01-25 四 | 57.25 | 57.14 | 58.00 | 58.49 | 56.20 | 1.51% | 2.50% | 52625 | 30322万 | 121.86 | 126.01 | 112.42 | 60 | 国科微 | 2024-01-24 三 | 57.51 | 57.33 | 57.14 | 57.77 | 53.83 | -0.33% | 2.94% | 61733 | 34467万 | 120.05 | 124.14 | 110.76 | 61 | 国科微 | 2024-01-23 二 | 56.00 | 56.58 | 57.33 | 58.37 | 55.12 | 1.33% | 2.57% | 54002 | 30938万 | 120.45 | 124.55 | 111.13 | 62 | 国科微 | 2024-01-22 一 | 62.34 | 63.29 | 56.58 | 62.34 | 55.91 | -10.60% | 4.31% | 90481 | 52897万 | 118.87 | 122.92 | 109.67 | 63 | 国科微 | 2024-01-19 五 | 65.88 | 65.92 | 63.29 | 66.24 | 63.29 | -3.99% | 2.47% | 51913 | 33483万 | 132.97 | 137.5 | 122.68 | 64 | 国科微 | 2024-01-18 四 | 63.49 | 64.08 | 65.92 | 66.25 | 63.28 | 2.87% | 3.29% | 69158 | 45045万 | 138.5 | 143.21 | 127.78 | 65 | 国科微 | 2024-01-17 三 | 66.40 | 66.29 | 64.08 | 66.50 | 64.05 | -3.33% | 2.24% | 47051 | 30646万 | 134.63 | 139.21 | 124.21 | 66 | 国科微 | 2024-01-16 二 | 66.55 | 66.90 | 66.29 | 67.13 | 64.88 | -0.91% | 2.88% | 60573 | 39849万 | 139.28 | 144.02 | 128.49 | 67 | 国科微 | 2024-01-15 一 | 64.60 | 65.18 | 66.90 | 69.01 | 63.38 | 2.64% | 4.56% | 95852 | 64161万 | 140.56 | 145.34 | 129.68 | 68 | 国科微 | 2024-01-12 五 | 68.08 | 68.49 | 65.18 | 68.48 | 65.10 | -4.83% | 3.84% | 80584 | 53775万 | 136.94 | 141.6 | 126.34 | 69 | 国科微 | 2024-01-11 四 | 63.43 | 64.07 | 68.49 | 69.93 | 63.35 | 6.90% | 6.11% | 128276 | 86961万 | 143.9 | 148.79 | 132.76 | 70 | 国科微 | 2024-01-10 三 | 65.38 | 66.38 | 64.07 | 67.59 | 64.07 | -3.48% | 3.89% | 81754 | 53577万 | 134.61 | 139.19 | 124.19 | 71 | 国科微 | 2024-01-09 二 | 69.26 | 68.16 | 66.38 | 71.46 | 65.73 | -2.61% | 5.04% | 105978 | 72780万 | 139.46 | 144.21 | 128.67 | 72 | 国科微 | 2024-01-08 一 | 67.00 | 68.04 | 68.16 | 70.18 | 65.60 | 0.18% | 4.91% | 103223 | 70358万 | 143.2 | 148.08 | 132.12 | 73 | 国科微 | 2024-01-05 五 | 67.81 | 69.18 | 68.04 | 69.99 | 66.33 | -1.65% | 4.99% | 104548 | 71057万 | 142.58 | 147.82 | 131.89 | 74 | 国科微 | 2024-01-04 四 | 65.88 | 66.90 | 69.18 | 70.86 | 65.37 | 3.41% | 7.08% | 148274 | 101777万 | 144.97 | 150.29 | 134.1 | 75 | 国科微 | 2024-01-03 三 | 65.25 | 65.66 | 66.90 | 68.14 | 63.20 | 1.89% | 5.78% | 121049 | 79495万 | 140.19 | 145.34 | 129.68 | 76 | 国科微 | 2024-01-02 二 | 58.85 | 58.94 | 65.66 | 68.80 | 57.75 | 11.40% | 5.97% | 125126 | 80357万 | 137.59 | 142.65 | 127.27 | 77 | 国科微 | 2023-12-29 五 | 58.58 | 58.58 | 58.94 | 59.42 | 58.58 | 0.61% | 0.99% | 20739 | 12243万 | 123.51 | 128.05 | 114.25 | 78 | 国科微 | 2023-12-28 四 | 55.80 | 55.96 | 58.58 | 59.03 | 55.50 | 4.68% | 1.66% | 34726 | 20048万 | 122.75 | 127.27 | 113.55 | 79 | 国科微 | 2023-12-27 三 | 55.40 | 55.44 | 55.96 | 56.48 | 55.28 | 0.94% | 0.96% | 20043 | 11204万 | 117.26 | 121.57 | 108.47 | 80 | 国科微 | 2023-12-26 二 | 57.83 | 57.63 | 55.44 | 57.83 | 55.10 | -3.80% | 1.30% | 27269 | 15297万 | 116.17 | 120.44 | 107.46 | 81 | 国科微 | 2023-12-25 一 | 57.68 | 57.80 | 57.63 | 58.41 | 57.26 | -0.29% | 0.48% | 10128 | 5860万 | 120.76 | 125.2 | 111.71 | 82 | 国科微 | 2023-12-22 五 | 58.64 | 58.57 | 57.80 | 58.85 | 57.70 | -1.31% | 0.98% | 20601 | 11982万 | 121.12 | 125.57 | 112.04 | 83 | 国科微 | 2023-12-21 四 | 57.94 | 58.35 | 58.57 | 58.88 | 57.19 | 0.38% | 1.29% | 26963 | 15640万 | 122.73 | 127.24 | 113.53 | 84 | 国科微 | 2023-12-20 三 | 59.60 | 59.74 | 58.35 | 59.99 | 58.30 | -2.33% | 0.82% | 17256 | 10169万 | 122.27 | 126.77 | 113.1 | 85 | 国科微 | 2023-12-19 二 | 59.20 | 59.47 | 59.74 | 60.30 | 59.07 | 0.45% | 0.80% | 16832 | 10039万 | 125.18 | 129.79 | 115.8 | 86 | 国科微 | 2023-12-18 一 | 60.60 | 61.26 | 59.47 | 61.25 | 59.20 | -2.92% | 1.14% | 23855 | 14312万 | 124.62 | 129.2 | 115.27 | 87 | 国科微 | 2023-12-15 五 | 61.70 | 61.42 | 61.26 | 63.15 | 61.02 | -0.26% | 1.24% | 26069 | 16144万 | 128.37 | 133.09 | 118.74 | 88 | 国科微 | 2023-12-14 四 | 62.21 | 61.88 | 61.42 | 62.77 | 61.33 | -0.74% | 0.93% | 19431 | 12051万 | 128.7 | 133.44 | 119.05 | 89 | 国科微 | 2023-12-13 三 | 62.83 | 63.10 | 61.88 | 63.35 | 61.76 | -1.93% | 1.02% | 21287 | 13294万 | 129.67 | 134.43 | 119.95 | 90 | 国科微 | 2023-12-12 二 | 63.63 | 63.43 | 63.10 | 63.88 | 62.58 | -0.52% | 1.09% | 22809 | 14403万 | 132.22 | 137.08 | 122.31 | 91 | 国科微 | 2023-12-11 一 | 62.99 | 62.15 | 63.43 | 63.49 | 61.20 | 2.06% | 1.59% | 33225 | 20693万 | 132.92 | 137.8 | 122.95 | 92 | 国科微 | 2023-12-08 五 | 60.91 | 60.90 | 62.15 | 62.55 | 60.90 | 2.05% | 1.90% | 39729 | 24624万 | 130.23 | 135.02 | 120.47 | 93 | 国科微 | 2023-12-07 四 | 60.37 | 60.55 | 60.90 | 61.24 | 59.86 | 0.58% | 1.16% | 24277 | 14688万 | 127.61 | 132.31 | 118.05 | 94 | 国科微 | 2023-12-06 三 | 60.22 | 60.26 | 60.55 | 61.44 | 60.04 | 0.48% | 1.11% | 23194 | 14067万 | 126.88 | 131.54 | 117.37 | 95 | 国科微 | 2023-12-05 二 | 62.68 | 62.83 | 60.26 | 62.96 | 60.22 | -4.09% | 1.56% | 32659 | 19989万 | 126.27 | 130.91 | 116.81 | 96 | 国科微 | 2023-12-04 一 | 62.50 | 63.25 | 62.83 | 64.55 | 62.35 | -0.66% | 2.26% | 47335 | 30174万 | 131.66 | 136.5 | 121.79 | 97 | 国科微 | 2023-12-01 五 | 63.07 | 61.40 | 63.25 | 64.15 | 61.41 | 3.01% | 2.46% | 51620 | 32302万 | 132.54 | 137.41 | 122.6 | 98 | 国科微 | 2023-11-30 四 | 62.60 | 62.50 | 61.40 | 62.60 | 60.80 | -1.76% | 1.53% | 32108 | 19702万 | 128.66 | 133.39 | 119.02 | 99 | 国科微 | 2023-11-29 三 | 62.50 | 62.66 | 62.50 | 63.56 | 62.45 | -0.26% | 1.81% | 37956 | 23927万 | 130.97 | 135.78 | 121.15 | 100 | 国科微 | 2023-11-28 二 | 62.90 | 62.96 | 62.66 | 63.49 | 62.10 | -0.48% | 1.21% | 25279 | 15868万 | 131.3 | 136.13 | 121.46 | 101 | 国科微 | 2023-11-27 一 | 62.56 | 62.56 | 62.96 | 63.47 | 62.16 | 0.64% | 1.09% | 22814 | 14354万 | 131.93 | 136.78 | 122.04 | 102 | 国科微 | 2023-11-24 五 | 64.53 | 64.66 | 62.56 | 64.53 | 62.56 | -3.25% | 1.33% | 27859 | 17600万 | 131.09 | 135.91 | 121.26 | 103 | 国科微 | 2023-11-23 四 | 64.75 | 64.49 | 64.66 | 64.98 | 63.68 | 0.26% | 1.06% | 22146 | 14231万 | 135.49 | 140.47 | 125.33 | 104 | 国科微 | 2023-11-22 三 | 65.55 | 66.01 | 64.49 | 66.19 | 64.47 | -2.30% | 1.49% | 31230 | 20362万 | 135.14 | 140.1 | 125 | 105 | 国科微 | 2023-11-21 二 | 67.96 | 67.93 | 66.01 | 68.18 | 65.77 | -2.83% | 1.90% | 39824 | 26615万 | 138.32 | 143.41 | 127.95 | 106 | 国科微 | 2023-11-20 一 | 67.50 | 67.27 | 67.93 | 68.49 | 66.85 | 0.98% | 1.68% | 35109 | 23811万 | 142.35 | 147.58 | 131.67 | 107 | 国科微 | 2023-11-17 五 | 66.73 | 66.80 | 67.27 | 67.37 | 66.52 | 0.70% | 1.08% | 22709 | 15224万 | 140.96 | 146.14 | 130.39 | 108 | 国科微 | 2023-11-16 四 | 68.06 | 68.34 | 66.80 | 68.80 | 66.75 | -2.25% | 1.57% | 32808 | 22140万 | 139.98 | 145.12 | 129.48 | 109 | 国科微 | 2023-11-15 三 | 68.98 | 68.13 | 68.34 | 69.62 | 68.15 | 0.31% | 1.87% | 39109 | 26909万 | 143.2 | 148.47 | 132.47 | 110 | 国科微 | 2023-11-14 二 | 67.41 | 67.42 | 68.13 | 68.53 | 66.58 | 1.05% | 1.60% | 33515 | 22763万 | 142.76 | 148.01 | 132.06 | 111 | 国科微 | 2023-11-13 一 | 67.46 | 66.87 | 67.42 | 67.89 | 66.66 | 0.82% | 1.40% | 29309 | 19724万 | 141.28 | 146.47 | 130.68 | 112 | 国科微 | 2023-11-10 五 | 66.78 | 67.09 | 66.87 | 68.18 | 66.38 | -0.33% | 1.59% | 33304 | 22369万 | 140.12 | 145.28 | 129.62 | 113 | 国科微 | 2023-11-09 四 | 68.11 | 68.12 | 67.09 | 68.79 | 66.88 | -1.51% | 1.63% | 34184 | 23151万 | 140.59 | 145.75 | 130.04 | 114 | 国科微 | 2023-11-08 三 | 69.01 | 69.35 | 68.12 | 69.77 | 67.70 | -1.77% | 3.33% | 69803 | 47952万 | 142.74 | 147.99 | 132.04 | 115 | 国科微 | 2023-11-07 二 | 68.24 | 68.93 | 69.35 | 69.68 | 68.24 | 0.61% | 1.34% | 28047 | 19343万 | 145.32 | 150.66 | 134.43 | 116 | 国科微 | 2023-11-06 一 | 67.94 | 67.38 | 68.93 | 69.24 | 67.79 | 2.30% | 1.79% | 37418 | 25685万 | 144.44 | 149.75 | 133.61 | 117 | 国科微 | 2023-11-03 五 | 63.91 | 64.30 | 67.38 | 67.64 | 63.91 | 4.79% | 2.53% | 52978 | 35131万 | 141.19 | 146.38 | 130.61 | 118 | 国科微 | 2023-11-02 四 | 65.91 | 65.82 | 64.30 | 66.50 | 64.13 | -2.31% | 1.24% | 25992 | 16934万 | 134.74 | 139.69 | 124.64 | 119 | 国科微 | 2023-11-01 三 | 66.01 | 66.56 | 65.82 | 67.20 | 65.72 | -1.11% | 1.13% | 23768 | 15753万 | 137.92 | 142.99 | 127.58 | 120 | 国科微 | 2023-10-31 二 | 67.58 | 67.58 | 66.56 | 68.25 | 66.18 | -1.51% | 1.42% | 29676 | 19825万 | 139.48 | 144.6 | 129.02 | 121 | 国科微 | 2023-10-30 一 | 65.50 | 66.21 | 67.58 | 68.35 | 65.40 | 2.07% | 1.92% | 40195 | 27084万 | 141.61 | 146.82 | 130.99 | 122 | 国科微 | 2023-10-27 五 | 64.63 | 64.76 | 66.21 | 66.66 | 64.01 | 2.24% | 2.01% | 42109 | 27618万 | 138.74 | 143.84 | 128.34 | 123 | 国科微 | 2023-10-26 四 | 63.30 | 64.39 | 64.76 | 64.88 | 63.20 | 0.57% | 1.43% | 30044 | 19235万 | 135.7 | 140.69 | 125.53 | 124 | 国科微 | 2023-10-25 三 | 63.03 | 63.41 | 64.39 | 65.28 | 62.50 | 1.55% | 2.91% | 61032 | 38943万 | 134.93 | 139.89 | 124.81 | 125 | 国科微 | 2023-10-24 二 | 61.50 | 64.90 | 63.41 | 64.80 | 58.21 | -2.30% | 3.78% | 79183 | 48440万 | 132.87 | 137.76 | 122.91 | 126 | 国科微 | 2023-10-23 一 | 67.30 | 68.40 | 64.90 | 67.94 | 64.17 | -5.12% | 2.37% | 49721 | 32646万 | 136 | 141 | 63.82 | 127 | 国科微 | 2023-10-20 五 | 72.82 | 73.39 | 68.40 | 73.57 | 66.99 | -6.80% | 3.38% | 70913 | 49785万 | 143.33 | 148.6 | 67.26 | 128 | 国科微 | 2023-10-19 四 | 71.39 | 72.28 | 73.39 | 75.56 | 71.11 | 1.54% | 3.41% | 71396 | 52774万 | 153.79 | 159.44 | 72.17 | 129 | 国科微 | 2023-10-18 三 | 72.01 | 72.49 | 72.28 | 74.49 | 71.50 | -0.29% | 2.01% | 42112 | 30749万 | 151.46 | 157.03 | 71.08 | 130 | 国科微 | 2023-10-17 二 | 71.59 | 71.64 | 72.49 | 72.97 | 70.40 | 1.19% | 1.91% | 40128 | 28850万 | 151.9 | 157.48 | 71.28 | 131 | 国科微 | 2023-10-16 一 | 74.25 | 74.70 | 71.64 | 74.26 | 71.18 | -4.10% | 2.40% | 50396 | 36504万 | 150.12 | 155.64 | 70.45 | 132 | 国科微 | 2023-10-13 五 | 74.86 | 75.35 | 74.70 | 75.98 | 74.19 | -0.86% | 2.12% | 44484 | 33354万 | 156.53 | 162.29 | 73.46 | 133 | 国科微 | 2023-10-12 四 | 74.25 | 74.30 | 75.35 | 75.84 | 73.45 | 1.41% | 3.15% | 66039 | 49318万 | 157.89 | 163.7 | 74.1 | 134 | 国科微 | 2023-10-11 三 | 73.90 | 73.70 | 74.30 | 74.30 | 73.00 | 0.81% | 3.19% | 66819 | 49232万 | 155.69 | 161.42 | 73.06 | 135 | 国科微 | 2023-10-10 二 | 72.15 | 72.00 | 73.70 | 74.12 | 72.08 | 2.36% | 2.80% | 58767 | 43038万 | 154.44 | 160.11 | 72.47 | 136 | 国科微 | 2023-10-09 一 | 72.00 | 72.40 | 72.00 | 73.00 | 71.00 | -0.55% | 1.83% | 38340 | 27601万 | 150.87 | 156.42 | 70.8 | 137 | 国科微 | 2023-09-28 四 | 71.53 | 71.50 | 72.40 | 72.85 | 71.53 | 1.26% | 1.87% | 39225 | 28356万 | 151.71 | 157.29 | 71.2 | 138 | 国科微 | 2023-09-27 三 | 72.00 | 72.25 | 71.50 | 72.99 | 71.45 | -1.04% | 2.24% | 46904 | 33837万 | 149.83 | 155.33 | 70.31 | 139 | 国科微 | 2023-09-26 二 | 73.45 | 73.65 | 72.25 | 74.10 | 71.80 | -1.90% | 2.40% | 50237 | 36538万 | 151.4 | 156.96 | 71.05 | 140 | 国科微 | 2023-09-25 一 | 74.20 | 74.53 | 73.65 | 74.27 | 73.20 | -1.18% | 2.65% | 55528 | 40947万 | 154.33 | 160 | 72.42 | 141 | 国科微 | 2023-09-22 五 | 72.88 | 73.71 | 74.53 | 74.60 | 72.57 | 1.11% | 5.07% | 106302 | 78398万 | 156.18 | 161.92 | 73.29 | 142 | 国科微 | 2023-09-21 四 | 70.00 | 70.62 | 73.71 | 74.34 | 69.70 | 4.38% | 5.01% | 105065 | 76214万 | 154.46 | 160.14 | 72.48 | 143 | 国科微 | 2023-09-20 三 | 70.90 | 72.06 | 70.62 | 72.20 | 70.55 | -2.00% | 2.16% | 45346 | 32229万 | 147.98 | 153.42 | 69.44 | 144 | 国科微 | 2023-09-19 二 | 69.34 | 69.34 | 72.06 | 73.48 | 67.78 | 3.92% | 4.22% | 88398 | 62665万 | 151 | 156.55 | 70.86 | 145 | 国科微 | 2023-09-18 一 | 70.16 | 70.67 | 69.34 | 70.57 | 69.23 | -1.88% | 1.58% | 33004 | 23026万 | 145.3 | 150.64 | 68.19 | 146 | 国科微 | 2023-09-15 五 | 70.25 | 69.91 | 70.67 | 72.31 | 69.04 | 1.09% | 2.26% | 47462 | 33563万 | 148.09 | 153.53 | 69.49 | 147 | 国科微 | 2023-09-14 四 | 70.99 | 71.15 | 69.91 | 71.49 | 69.32 | -1.74% | 1.62% | 34032 | 23825万 | 146.49 | 151.88 | 68.75 | 148 | 国科微 | 2023-09-13 三 | 72.01 | 72.45 | 71.15 | 72.95 | 70.15 | -1.79% | 2.08% | 43625 | 31084万 | 149.09 | 154.57 | 69.97 | 149 | 国科微 | 2023-09-12 二 | 72.36 | 72.85 | 72.45 | 73.56 | 71.88 | -0.55% | 2.24% | 46852 | 34000万 | 151.82 | 157.4 | 71.24 | 150 | 国科微 | 2023-09-11 一 | 73.13 | 72.24 | 72.85 | 74.43 | 72.45 | 0.84% | 3.30% | 69087 | 50686万 | 152.66 | 158.27 | 71.64 | 151 | 国科微 | 2023-09-08 五 | 70.20 | 70.69 | 72.24 | 72.98 | 70.08 | 2.19% | 2.94% | 61521 | 44154万 | 151.38 | 156.94 | 71.04 | 152 | 国科微 | 2023-09-07 四 | 73.01 | 73.86 | 70.69 | 73.11 | 70.64 | -4.29% | 3.16% | 66298 | 47542万 | 148.13 | 153.57 | 69.51 | 153 | 国科微 | 2023-09-06 三 | 70.50 | 70.83 | 73.86 | 74.26 | 70.14 | 4.28% | 4.44% | 93035 | 67469万 | 154.77 | 160.46 | 72.63 | 154 | 国科微 | 2023-09-05 二 | 70.83 | 70.80 | 70.83 | 72.20 | 70.30 | 0.04% | 3.24% | 67804 | 48299万 | 148.42 | 153.88 | 69.65 | 155 | 国科微 | 2023-09-04 一 | 69.90 | 69.64 | 70.80 | 70.88 | 69.07 | 1.67% | 2.16% | 45215 | 31682万 | 148.36 | 153.81 | 69.62 | 156 | 国科微 | 2023-09-01 五 | 70.46 | 70.26 | 69.64 | 71.49 | 69.15 | -0.88% | 1.94% | 40645 | 28477万 | 145.93 | 151.29 | 68.48 | 157 | 国科微 | 2023-08-31 四 | 69.32 | 70.05 | 70.26 | 71.45 | 69.15 | 0.30% | 2.86% | 59864 | 42111万 | 147.23 | 152.64 | 69.09 | 158 | 国科微 | 2023-08-30 三 | 70.70 | 68.89 | 70.05 | 72.35 | 69.20 | 1.68% | 4.42% | 92692 | 65476万 | 146.79 | 152.18 | 68.88 | 159 | 国科微 | 2023-08-29 二 | 65.14 | 65.67 | 68.89 | 68.90 | 65.12 | 4.90% | 2.34% | 48956 | 33099万 | 144.36 | 149.66 | 68.07 | 160 | 国科微 | 2023-08-28 一 | 70.01 | 66.10 | 65.67 | 70.65 | 65.67 | -0.65% | 1.76% | 36971 | 25098万 | 137.61 | 142.67 | 64.88 | 161 | 国科微 | 2023-08-25 五 | 67.50 | 67.83 | 66.10 | 67.73 | 65.82 | -2.55% | 1.22% | 25625 | 17097万 | 138.51 | 143.6 | 65.31 | 162 | 国科微 | 2023-08-23 三 | 68.45 | 68.84 | 67.08 | 69.00 | 66.99 | -2.56% | 1.07% | 22432 | 15225万 | 140.56 | 145.73 | 66.28 | 163 | 国科微 | 2023-08-22 二 | 69.11 | 68.35 | 68.84 | 69.78 | 67.45 | 0.72% | 1.59% | 33297 | 22781万 | 144.25 | 149.55 | 68.02 |
|
行情刷新 | 流通股东
|