| 股票名称 | 代码 300678 | 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 | 中科信息 | 2024-04-29 一 | 29.61 | 29.09 | 30.01 | 30.16 | 29.31 | 3.16% | 4.54% | 129045 | 38558万 | 85.23 | 88.95 | 242.47 | 2 | 中科信息 | 2024-04-26 五 | 28.11 | 28.11 | 29.09 | 29.18 | 28.02 | 3.49% | 4.42% | 125530 | 36202万 | 82.62 | 86.22 | 235.03 | 3 | 中科信息 | 2024-04-25 四 | 28.00 | 28.26 | 28.11 | 28.88 | 27.50 | -0.53% | 3.49% | 99188 | 27829万 | 79.84 | 83.31 | 227.12 | 4 | 中科信息 | 2024-04-24 三 | 27.49 | 27.32 | 28.26 | 28.44 | 27.48 | 3.44% | 3.58% | 101741 | 28563万 | 80.26 | 83.76 | 217.75 | 5 | 中科信息 | 2024-04-23 二 | 27.40 | 27.66 | 27.32 | 27.80 | 27.28 | -1.23% | 2.81% | 79755 | 21921万 | 77.59 | 80.97 | 210.51 | 6 | 中科信息 | 2024-04-22 一 | 28.79 | 29.63 | 27.66 | 29.18 | 26.89 | -6.65% | 5.16% | 146630 | 40817万 | 78.56 | 81.98 | 213.13 | 7 | 中科信息 | 2024-04-19 五 | 29.54 | 30.01 | 29.63 | 30.69 | 29.45 | -1.27% | 3.84% | 109016 | 32764万 | 84.15 | 87.82 | 228.31 | 8 | 中科信息 | 2024-04-18 四 | 30.42 | 30.84 | 30.01 | 30.94 | 29.92 | -2.69% | 5.15% | 146269 | 44397万 | 85.23 | 88.95 | 231.24 | 9 | 中科信息 | 2024-04-17 三 | 29.84 | 29.63 | 30.84 | 30.92 | 28.94 | 4.08% | 6.01% | 170613 | 51871万 | 87.59 | 91.41 | 237.63 | 10 | 中科信息 | 2024-04-16 二 | 29.78 | 29.99 | 29.63 | 31.15 | 29.18 | -1.20% | 7.63% | 216805 | 65856万 | 84.15 | 87.82 | 228.31 | 11 | 中科信息 | 2024-04-15 一 | 28.50 | 28.58 | 29.99 | 30.37 | 28.18 | 4.93% | 6.67% | 189312 | 55989万 | 85.17 | 88.89 | 231.08 | 12 | 中科信息 | 2024-04-12 五 | 28.82 | 28.64 | 28.58 | 29.09 | 28.50 | -0.21% | 2.50% | 71106 | 20512万 | 81.17 | 84.71 | 220.22 | 13 | 中科信息 | 2024-04-11 四 | 28.30 | 28.30 | 28.64 | 29.17 | 28.20 | 1.20% | 3.37% | 95740 | 27558万 | 81.34 | 84.89 | 220.68 | 14 | 中科信息 | 2024-04-10 三 | 29.06 | 29.27 | 28.30 | 29.12 | 28.09 | -3.31% | 2.75% | 78235 | 22284万 | 80.37 | 83.88 | 218.06 | 15 | 中科信息 | 2024-04-09 二 | 29.11 | 28.87 | 29.27 | 29.36 | 28.48 | 1.39% | 2.47% | 70233 | 20323万 | 83.13 | 86.75 | 225.53 | 16 | 中科信息 | 2024-04-08 一 | 29.25 | 29.43 | 28.87 | 29.65 | 28.76 | -1.90% | 2.91% | 82518 | 24091万 | 81.99 | 85.57 | 222.45 | 17 | 中科信息 | 2024-04-03 三 | 31.37 | 31.24 | 29.43 | 31.44 | 29.41 | -5.79% | 4.96% | 140902 | 42052万 | 83.58 | 87.23 | 226.77 | 18 | 中科信息 | 2024-04-02 二 | 32.23 | 32.40 | 31.24 | 32.23 | 31.07 | -3.58% | 3.65% | 103684 | 32656万 | 88.72 | 92.59 | 240.71 | 19 | 中科信息 | 2024-04-01 一 | 31.81 | 31.63 | 32.40 | 32.40 | 31.68 | 2.43% | 3.67% | 104311 | 33546万 | 92.02 | 96.03 | 249.65 | 20 | 中科信息 | 2024-03-29 五 | 31.90 | 31.90 | 31.63 | 31.90 | 31.09 | -0.85% | 3.21% | 91107 | 28648万 | 89.83 | 93.75 | 230.33 | 21 | 中科信息 | 2024-03-28 四 | 30.74 | 30.63 | 31.90 | 32.15 | 30.66 | 4.15% | 5.01% | 142227 | 44965万 | 90.6 | 94.55 | 232.3 | 22 | 中科信息 | 2024-03-27 三 | 32.30 | 32.29 | 30.63 | 32.48 | 30.58 | -5.14% | 4.69% | 133220 | 41731万 | 86.99 | 90.78 | 223.05 | 23 | 中科信息 | 2024-03-26 二 | 33.48 | 33.41 | 32.29 | 33.95 | 31.99 | -3.35% | 5.39% | 153004 | 50155万 | 91.71 | 95.7 | 235.14 | 24 | 中科信息 | 2024-03-25 一 | 34.64 | 35.03 | 33.41 | 35.40 | 33.41 | -4.62% | 5.62% | 159667 | 55149万 | 94.89 | 99.02 | 243.3 | 25 | 中科信息 | 2024-03-22 五 | 36.55 | 36.70 | 35.03 | 36.84 | 34.91 | -4.55% | 7.31% | 207564 | 73708万 | 99.49 | 103.82 | 255.09 | 26 | 中科信息 | 2024-03-21 四 | 36.66 | 36.63 | 36.70 | 37.10 | 36.26 | 0.19% | 7.24% | 205567 | 75420万 | 104.23 | 108.77 | 267.25 | 27 | 中科信息 | 2024-03-20 三 | 35.80 | 35.88 | 36.63 | 36.85 | 35.63 | 2.09% | 7.57% | 215074 | 78211万 | 104.03 | 108.57 | 266.74 | 28 | 中科信息 | 2024-03-19 二 | 36.19 | 36.49 | 35.88 | 36.68 | 35.85 | -1.67% | 6.37% | 180969 | 65578万 | 101.9 | 106.34 | 261.28 | 29 | 中科信息 | 2024-03-18 一 | 35.51 | 35.30 | 36.49 | 36.60 | 35.10 | 3.37% | 8.06% | 228869 | 82490万 | 103.64 | 108.15 | 265.72 | 30 | 中科信息 | 2024-03-15 五 | 34.90 | 35.05 | 35.30 | 35.31 | 34.00 | 0.71% | 5.91% | 167972 | 58001万 | 100.26 | 104.62 | 257.06 | 31 | 中科信息 | 2024-03-14 四 | 35.50 | 35.98 | 35.05 | 35.84 | 34.45 | -2.58% | 6.25% | 177551 | 62376万 | 99.55 | 103.88 | 255.24 | 32 | 中科信息 | 2024-03-08 五 | 34.80 | 34.73 | 35.78 | 36.25 | 34.50 | 3.02% | 7.64% | 217040 | 77076万 | 101.62 | 106.05 | 260.55 | 33 | 中科信息 | 2024-03-07 四 | 37.20 | 37.28 | 34.73 | 37.67 | 34.50 | -6.84% | 10.22% | 290300 | 104450万 | 98.64 | 102.93 | 252.91 | 34 | 中科信息 | 2024-03-06 三 | 36.18 | 36.80 | 37.28 | 37.98 | 36.00 | 1.30% | 8.64% | 245514 | 91194万 | 105.88 | 110.49 | 271.48 | 35 | 中科信息 | 2024-03-05 二 | 37.50 | 38.28 | 36.80 | 38.23 | 36.59 | -3.87% | 11.35% | 322338 | 120658万 | 104.52 | 109.07 | 267.98 | 36 | 中科信息 | 2024-03-04 一 | 37.69 | 38.00 | 38.28 | 39.29 | 36.64 | 0.74% | 16.01% | 454729 | 172580万 | 108.72 | 113.46 | 278.76 | 37 | 中科信息 | 2024-03-01 五 | 34.40 | 34.70 | 38.00 | 39.12 | 34.12 | 9.51% | 18.33% | 520456 | 191083万 | 107.92 | 112.63 | 276.72 | 38 | 中科信息 | 2024-02-29 四 | 33.07 | 33.33 | 34.70 | 34.87 | 33.07 | 4.11% | 10.45% | 296802 | 101304万 | 98.55 | 102.85 | 252.69 | 39 | 中科信息 | 2024-02-28 三 | 35.20 | 35.66 | 33.33 | 37.02 | 33.03 | -6.53% | 16.72% | 474913 | 169133万 | 94.66 | 98.79 | 242.71 | 40 | 中科信息 | 2024-02-27 二 | 33.02 | 33.88 | 35.66 | 36.39 | 32.35 | 5.25% | 15.48% | 439744 | 151716万 | 101.28 | 105.69 | 259.68 | 41 | 中科信息 | 2024-02-26 一 | 33.90 | 34.99 | 33.88 | 34.87 | 33.53 | -3.17% | 12.00% | 340831 | 116695万 | 96.22 | 100.42 | 195.31 | 42 | 中科信息 | 2024-02-23 五 | 34.70 | 33.67 | 34.99 | 35.32 | 33.34 | 3.92% | 15.35% | 435919 | 150531万 | 99.38 | 103.71 | 201.7 | 43 | 中科信息 | 2024-02-22 四 | 35.06 | 31.22 | 33.67 | 37.04 | 33.21 | 7.85% | 17.33% | 492096 | 171511万 | 95.63 | 99.79 | 194.09 | 44 | 中科信息 | 2024-02-21 三 | 30.57 | 31.22 | 31.22 | 32.77 | 30.52 | 0.00% | 11.27% | 320013 | 101728万 | 88.67 | 92.53 | 179.97 | 45 | 中科信息 | 2024-02-20 二 | 29.95 | 30.95 | 31.22 | 33.20 | 29.60 | 0.87% | 11.88% | 337505 | 105714万 | 88.67 | 92.53 | 179.97 | 46 | 中科信息 | 2024-02-19 一 | 28.55 | 27.22 | 30.95 | 31.75 | 27.80 | 13.70% | 9.53% | 270765 | 79743万 | 87.9 | 91.73 | 178.41 | 47 | 中科信息 | 2024-02-08 四 | 26.09 | 25.53 | 27.22 | 27.55 | 25.26 | 6.62% | 7.01% | 199190 | 52958万 | 77.31 | 80.68 | 156.91 | 48 | 中科信息 | 2024-02-07 三 | 25.75 | 25.93 | 25.53 | 27.58 | 25.51 | -1.54% | 6.60% | 187561 | 49838万 | 72.51 | 75.67 | 147.17 | 49 | 中科信息 | 2024-02-06 二 | 23.50 | 24.28 | 25.93 | 26.39 | 23.00 | 6.80% | 6.17% | 175163 | 43722万 | 73.64 | 76.85 | 149.48 | 50 | 中科信息 | 2024-02-05 一 | 27.02 | 27.48 | 24.28 | 27.28 | 23.95 | -11.64% | 7.09% | 201394 | 51159万 | 68.96 | 71.96 | 139.96 | 51 | 中科信息 | 2024-02-02 五 | 28.20 | 28.49 | 27.48 | 29.86 | 26.33 | -3.55% | 7.70% | 218808 | 62105万 | 78.05 | 81.45 | 158.41 | 52 | 中科信息 | 2024-02-01 四 | 26.79 | 27.79 | 28.49 | 29.85 | 25.14 | 2.52% | 8.94% | 253935 | 70772万 | 80.91 | 84.44 | 164.23 | 53 | 中科信息 | 2024-01-31 三 | 28.43 | 30.48 | 27.79 | 30.36 | 27.62 | -8.83% | 8.11% | 230313 | 66692万 | 78.93 | 82.37 | 160.2 | 54 | 中科信息 | 2024-01-30 二 | 30.84 | 30.00 | 30.48 | 31.98 | 30.06 | 1.60% | 9.18% | 260855 | 81142万 | 86.57 | 90.34 | 175.71 | 55 | 中科信息 | 2024-01-29 一 | 29.39 | 29.48 | 30.00 | 32.00 | 29.37 | 1.76% | 10.35% | 293860 | 89837万 | 85.2 | 88.92 | 172.94 | 56 | 中科信息 | 2024-01-26 五 | 30.25 | 30.52 | 29.48 | 30.93 | 29.29 | -3.41% | 8.95% | 254144 | 76222万 | 83.73 | 87.37 | 169.94 | 57 | 中科信息 | 2024-01-25 四 | 27.27 | 27.45 | 30.52 | 32.00 | 26.83 | 11.18% | 11.99% | 340493 | 101086万 | 86.68 | 90.46 | 175.94 | 58 | 中科信息 | 2024-01-24 三 | 26.58 | 26.59 | 27.45 | 27.58 | 25.80 | 3.23% | 5.73% | 162759 | 43539万 | 77.96 | 81.36 | 158.24 | 59 | 中科信息 | 2024-01-23 二 | 24.62 | 24.81 | 26.59 | 27.30 | 24.62 | 7.17% | 4.31% | 122301 | 31922万 | 75.52 | 78.81 | 153.28 | 60 | 中科信息 | 2024-01-22 一 | 26.30 | 26.41 | 24.81 | 26.75 | 24.61 | -6.06% | 2.71% | 76894 | 19787万 | 70.46 | 73.53 | 143.02 | 61 | 中科信息 | 2024-01-19 五 | 26.62 | 26.87 | 26.41 | 27.19 | 26.36 | -1.71% | 2.33% | 66037 | 17619万 | 75.01 | 78.28 | 152.24 | 62 | 中科信息 | 2024-01-18 四 | 25.82 | 26.00 | 26.87 | 26.89 | 25.58 | 3.35% | 3.52% | 100012 | 26229万 | 76.31 | 79.64 | 154.9 | 63 | 中科信息 | 2024-01-17 三 | 26.34 | 26.46 | 26.00 | 26.82 | 26.00 | -1.74% | 1.92% | 54593 | 14450万 | 73.84 | 77.06 | 149.88 | 64 | 中科信息 | 2024-01-16 二 | 26.84 | 26.84 | 26.46 | 26.88 | 25.94 | -1.42% | 2.24% | 63573 | 16676万 | 75.15 | 78.42 | 152.53 | 65 | 中科信息 | 2024-01-15 一 | 26.68 | 26.91 | 26.84 | 27.13 | 26.50 | -0.26% | 1.29% | 36615 | 9818万 | 76.23 | 79.55 | 154.72 | 66 | 中科信息 | 2024-01-12 五 | 27.62 | 27.63 | 26.91 | 27.65 | 26.90 | -2.61% | 1.93% | 54692 | 14873万 | 76.43 | 79.76 | 155.13 | 67 | 中科信息 | 2024-01-11 四 | 26.14 | 26.13 | 27.63 | 27.90 | 26.14 | 5.74% | 3.67% | 104232 | 28361万 | 78.47 | 81.89 | 159.28 | 68 | 中科信息 | 2024-01-10 三 | 27.07 | 27.23 | 26.13 | 27.25 | 26.12 | -4.04% | 2.37% | 67424 | 17812万 | 74.21 | 77.45 | 150.63 | 69 | 中科信息 | 2024-01-09 二 | 27.50 | 27.22 | 27.23 | 27.88 | 26.91 | 0.04% | 2.04% | 57865 | 15857万 | 77.34 | 80.71 | 156.97 | 70 | 中科信息 | 2024-01-08 一 | 27.66 | 27.88 | 27.22 | 27.88 | 27.22 | -2.37% | 1.74% | 49506 | 13606万 | 77.31 | 80.68 | 156.91 | 71 | 中科信息 | 2024-01-05 五 | 28.55 | 28.53 | 27.88 | 28.78 | 27.69 | -2.28% | 2.09% | 59247 | 16696万 | 79.18 | 82.63 | 160.72 | 72 | 中科信息 | 2024-01-04 四 | 29.09 | 29.10 | 28.53 | 29.14 | 28.30 | -1.96% | 1.97% | 55866 | 15995万 | 81.03 | 84.56 | 164.46 | 73 | 中科信息 | 2024-01-03 三 | 29.15 | 29.38 | 29.10 | 29.70 | 28.56 | -0.95% | 2.17% | 61744 | 18018万 | 82.65 | 86.25 | 167.75 | 74 | 中科信息 | 2024-01-02 二 | 29.98 | 29.98 | 29.38 | 30.19 | 29.34 | -2.00% | 2.21% | 62873 | 18621万 | 83.44 | 87.08 | 169.36 | 75 | 中科信息 | 2023-12-29 五 | 29.62 | 29.53 | 29.98 | 30.11 | 29.31 | 1.52% | 2.79% | 79311 | 23733万 | 85.15 | 88.86 | 172.82 | 76 | 中科信息 | 2023-12-28 四 | 28.82 | 28.92 | 29.53 | 29.84 | 28.50 | 2.11% | 3.13% | 88972 | 26059万 | 83.87 | 87.52 | 170.23 | 77 | 中科信息 | 2023-12-27 三 | 28.48 | 28.51 | 28.92 | 29.05 | 28.47 | 1.44% | 2.28% | 64749 | 18636万 | 82.14 | 85.71 | 166.71 | 78 | 中科信息 | 2023-12-26 二 | 29.32 | 29.55 | 28.51 | 29.56 | 28.44 | -3.52% | 2.65% | 75237 | 21640万 | 80.97 | 84.5 | 164.35 | 79 | 中科信息 | 2023-12-25 一 | 29.74 | 29.75 | 29.55 | 30.19 | 29.11 | -0.67% | 2.12% | 60090 | 17793万 | 83.93 | 87.58 | 170.34 | 80 | 中科信息 | 2023-12-22 五 | 31.38 | 31.66 | 29.75 | 31.65 | 29.68 | -6.03% | 4.80% | 136204 | 41526万 | 84.49 | 88.17 | 171.5 | 81 | 中科信息 | 2023-12-21 四 | 30.67 | 31.29 | 31.66 | 31.88 | 30.34 | 1.18% | 4.01% | 113947 | 35530万 | 89.92 | 93.84 | 182.51 | 82 | 中科信息 | 2023-12-20 三 | 33.05 | 33.08 | 31.29 | 33.07 | 31.23 | -5.41% | 4.16% | 118057 | 37740万 | 88.87 | 92.74 | 180.37 | 83 | 中科信息 | 2023-12-19 二 | 32.89 | 32.73 | 33.08 | 33.22 | 32.32 | 1.07% | 3.00% | 85220 | 27999万 | 93.95 | 98.04 | 190.69 | 84 | 中科信息 | 2023-12-18 一 | 33.20 | 33.37 | 32.73 | 33.73 | 32.60 | -1.92% | 3.23% | 91821 | 30386万 | 92.96 | 97.01 | 188.68 | 85 | 中科信息 | 2023-12-15 五 | 33.94 | 33.80 | 33.37 | 34.23 | 32.91 | -1.27% | 4.01% | 114001 | 38207万 | 94.77 | 98.9 | 192.37 | 86 | 中科信息 | 2023-12-14 四 | 34.28 | 34.27 | 33.80 | 34.77 | 33.75 | -1.37% | 4.52% | 128309 | 43802万 | 96 | 100.18 | 194.84 | 87 | 中科信息 | 2023-12-13 三 | 34.50 | 34.80 | 34.27 | 35.45 | 34.18 | -1.52% | 7.27% | 206528 | 71592万 | 97.33 | 101.57 | 197.55 | 88 | 中科信息 | 2023-12-12 二 | 35.12 | 34.88 | 34.80 | 36.84 | 34.78 | -0.23% | 11.37% | 322941 | 114954万 | 98.84 | 103.14 | 200.61 | 89 | 中科信息 | 2023-12-11 一 | 34.00 | 34.83 | 34.88 | 35.08 | 33.86 | 0.14% | 6.61% | 187688 | 64909万 | 99.06 | 103.38 | 201.07 | 90 | 中科信息 | 2023-12-08 五 | 33.70 | 33.60 | 34.83 | 35.25 | 33.20 | 3.66% | 11.69% | 331938 | 113858万 | 98.92 | 103.23 | 200.78 | 91 | 中科信息 | 2023-12-07 四 | 31.80 | 31.95 | 33.60 | 33.99 | 31.77 | 5.16% | 7.81% | 221875 | 73661万 | 95.43 | 99.59 | 193.69 | 92 | 中科信息 | 2023-12-06 三 | 31.28 | 31.78 | 31.95 | 32.55 | 31.02 | 0.53% | 4.62% | 131308 | 41536万 | 90.74 | 94.7 | 184.18 | 93 | 中科信息 | 2023-12-05 二 | 32.92 | 33.51 | 31.78 | 33.38 | 31.77 | -5.16% | 5.16% | 146663 | 47424万 | 90.26 | 94.19 | 183.2 | 94 | 中科信息 | 2023-12-04 一 | 33.88 | 33.28 | 33.51 | 34.88 | 33.46 | 0.69% | 8.32% | 236436 | 80552万 | 95.17 | 99.32 | 193.17 | 95 | 中科信息 | 2023-12-01 五 | 30.84 | 30.85 | 33.28 | 33.99 | 30.81 | 7.88% | 8.43% | 239350 | 77950万 | 94.52 | 98.64 | 191.85 | 96 | 中科信息 | 2023-11-30 四 | 30.97 | 30.78 | 30.85 | 31.09 | 30.48 | 0.23% | 2.44% | 69346 | 21369万 | 87.62 | 91.44 | 177.84 | 97 | 中科信息 | 2023-11-29 三 | 31.10 | 31.10 | 30.78 | 31.18 | 30.66 | -1.03% | 1.89% | 53538 | 16525万 | 87.42 | 91.23 | 177.43 | 98 | 中科信息 | 2023-11-28 二 | 31.31 | 31.23 | 31.10 | 31.40 | 30.61 | -0.42% | 2.62% | 74378 | 23031万 | 88.33 | 92.18 | 179.28 | 99 | 中科信息 | 2023-11-27 一 | 31.41 | 31.59 | 31.23 | 32.00 | 31.00 | -1.14% | 2.98% | 84728 | 26628万 | 88.7 | 92.56 | 180.03 | 100 | 中科信息 | 2023-11-24 五 | 32.87 | 32.86 | 31.59 | 32.90 | 31.45 | -3.86% | 3.49% | 99103 | 31601万 | 89.72 | 93.63 | 182.1 | 101 | 中科信息 | 2023-11-23 四 | 32.81 | 32.81 | 32.86 | 32.93 | 31.92 | 0.15% | 3.64% | 103272 | 33529万 | 93.33 | 97.39 | 189.43 | 102 | 中科信息 | 2023-11-22 三 | 33.76 | 34.04 | 32.81 | 34.11 | 32.80 | -3.61% | 4.45% | 126358 | 42236万 | 93.18 | 97.24 | 189.14 | 103 | 中科信息 | 2023-11-21 二 | 34.79 | 35.01 | 34.04 | 35.11 | 33.88 | -2.77% | 6.06% | 172237 | 59390万 | 96.68 | 100.89 | 196.23 | 104 | 中科信息 | 2023-11-20 一 | 33.62 | 33.60 | 35.01 | 35.43 | 33.62 | 4.20% | 9.49% | 269632 | 93970万 | 99.43 | 103.76 | 201.82 | 105 | 中科信息 | 2023-11-17 五 | 33.67 | 33.50 | 33.60 | 33.87 | 32.84 | 0.30% | 4.98% | 141504 | 47131万 | 95.43 | 99.59 | 193.69 | 106 | 中科信息 | 2023-11-16 四 | 33.80 | 34.06 | 33.50 | 34.51 | 33.44 | -1.64% | 4.61% | 130971 | 44464万 | 95.14 | 99.29 | 193.11 | 107 | 中科信息 | 2023-11-15 三 | 35.16 | 34.77 | 34.06 | 35.25 | 33.90 | -2.04% | 6.22% | 176709 | 60665万 | 96.73 | 100.95 | 196.34 | 108 | 中科信息 | 2023-11-14 二 | 34.05 | 34.25 | 34.77 | 35.25 | 33.88 | 1.52% | 8.61% | 244630 | 84194万 | 98.75 | 103.05 | 200.44 | 109 | 中科信息 | 2023-11-13 一 | 33.61 | 33.37 | 34.25 | 35.88 | 33.03 | 2.64% | 9.07% | 257704 | 88736万 | 97.27 | 101.51 | 197.44 | 110 | 中科信息 | 2023-11-10 五 | 34.50 | 35.50 | 33.37 | 34.56 | 33.17 | -6.00% | 10.64% | 302158 | 102078万 | 94.77 | 98.9 | 192.37 | 111 | 中科信息 | 2023-11-09 四 | 33.10 | 32.67 | 35.50 | 37.26 | 32.77 | 8.66% | 16.79% | 476911 | 168171万 | 100.82 | 105.22 | 204.64 | 112 | 中科信息 | 2023-11-08 三 | 31.50 | 32.25 | 32.67 | 32.80 | 31.40 | 1.30% | 9.90% | 281242 | 90361万 | 92.79 | 96.83 | 188.33 | 113 | 中科信息 | 2023-11-07 二 | 31.50 | 30.42 | 32.25 | 32.98 | 30.50 | 6.02% | 11.55% | 328171 | 103382万 | 91.59 | 95.58 | 185.91 | 114 | 中科信息 | 2023-11-06 一 | 29.50 | 29.25 | 30.42 | 30.53 | 29.31 | 4.00% | 6.42% | 182256 | 54879万 | 86.4 | 90.16 | 175.36 | 115 | 中科信息 | 2023-11-03 五 | 29.00 | 28.56 | 29.25 | 29.88 | 28.93 | 2.42% | 5.02% | 142516 | 41831万 | 83.07 | 86.69 | 168.62 | 116 | 中科信息 | 2023-11-02 四 | 28.94 | 28.93 | 28.56 | 29.58 | 28.56 | -1.28% | 3.94% | 111954 | 32530万 | 81.11 | 84.65 | 164.64 | 117 | 中科信息 | 2023-11-01 三 | 28.70 | 28.69 | 28.93 | 29.99 | 28.54 | 0.84% | 4.22% | 119838 | 35067万 | 82.16 | 85.74 | 166.77 | 118 | 中科信息 | 2023-10-31 二 | 29.35 | 29.36 | 28.69 | 29.59 | 28.34 | -2.28% | 3.69% | 104707 | 30217万 | 81.48 | 85.03 | 165.39 | 119 | 中科信息 | 2023-10-30 一 | 28.70 | 28.96 | 29.36 | 29.49 | 28.58 | 1.38% | 3.81% | 108125 | 31521万 | 83.39 | 87.02 | 169.25 | 120 | 中科信息 | 2023-10-27 五 | 28.82 | 29.06 | 28.96 | 29.27 | 28.19 | -0.34% | 5.17% | 146760 | 42096万 | 82.25 | 85.83 | 166.94 | 121 | 中科信息 | 2023-10-26 四 | 28.24 | 28.58 | 29.06 | 29.35 | 28.06 | 1.68% | 4.24% | 120422 | 34783万 | 82.53 | 86.13 | 166.98 | 122 | 中科信息 | 2023-10-25 三 | 28.60 | 28.43 | 28.58 | 29.50 | 28.25 | 0.53% | 3.57% | 101483 | 29329万 | 81.17 | 84.71 | 164.22 | 123 | 中科信息 | 2023-10-24 二 | 28.04 | 27.84 | 28.43 | 29.17 | 27.88 | 2.12% | 3.88% | 110211 | 31495万 | 80.74 | 84.26 | 163.36 | 124 | 中科信息 | 2023-10-23 一 | 28.60 | 28.85 | 27.84 | 29.10 | 27.55 | -3.50% | 3.32% | 94207 | 26410万 | 79.07 | 82.51 | 159.97 | 125 | 中科信息 | 2023-10-20 五 | 29.79 | 30.06 | 28.85 | 30.35 | 28.81 | -4.03% | 3.52% | 100065 | 29339万 | 81.94 | 85.51 | 165.77 | 126 | 中科信息 | 2023-10-19 四 | 29.79 | 29.86 | 30.06 | 31.17 | 29.79 | 0.67% | 3.80% | 107994 | 32852万 | 85.37 | 89.09 | 172.73 | 127 | 中科信息 | 2023-10-18 三 | 30.68 | 30.90 | 29.86 | 30.95 | 29.41 | -3.37% | 4.30% | 122187 | 36593万 | 84.81 | 88.5 | 171.58 | 128 | 中科信息 | 2023-10-17 二 | 31.32 | 31.34 | 30.90 | 31.49 | 30.52 | -1.40% | 3.21% | 91295 | 28170万 | 87.76 | 91.58 | 177.55 | 129 | 中科信息 | 2023-10-16 一 | 31.99 | 31.85 | 31.34 | 32.15 | 31.00 | -1.60% | 3.40% | 96540 | 30297万 | 89.01 | 92.89 | 180.08 | 130 | 中科信息 | 2023-10-13 五 | 32.81 | 33.18 | 31.85 | 33.01 | 31.78 | -4.01% | 4.36% | 123715 | 39823万 | 90.46 | 94.4 | 183.01 | 131 | 中科信息 | 2023-10-12 四 | 33.91 | 34.00 | 33.18 | 34.29 | 33.01 | -2.41% | 4.46% | 126678 | 42537万 | 94.23 | 98.34 | 190.65 | 132 | 中科信息 | 2023-10-11 三 | 32.62 | 32.78 | 34.00 | 34.78 | 32.57 | 3.72% | 7.59% | 215528 | 72848万 | 96.56 | 100.77 | 195.37 | 133 | 中科信息 | 2023-10-10 二 | 33.37 | 33.10 | 32.78 | 33.54 | 32.75 | -0.97% | 4.73% | 134274 | 44500万 | 93.1 | 97.16 | 188.36 | 134 | 中科信息 | 2023-10-09 一 | 33.60 | 33.97 | 33.10 | 33.88 | 32.92 | -2.56% | 4.19% | 118890 | 39602万 | 94.01 | 98.1 | 190.19 | 135 | 中科信息 | 2023-09-28 四 | 34.70 | 34.36 | 33.97 | 34.97 | 33.79 | -1.14% | 5.11% | 145176 | 49580万 | 96.48 | 100.68 | 195.19 | 136 | 中科信息 | 2023-09-27 三 | 34.10 | 34.61 | 34.36 | 35.50 | 34.04 | -0.72% | 8.54% | 242533 | 84601万 | 97.59 | 101.84 | 197.43 | 137 | 中科信息 | 2023-09-26 二 | 32.49 | 32.33 | 34.61 | 36.65 | 32.33 | 7.05% | 12.41% | 352404 | 121935万 | 98.3 | 102.58 | 198.87 | 138 | 中科信息 | 2023-09-25 一 | 33.06 | 33.30 | 32.33 | 33.30 | 32.14 | -2.91% | 5.76% | 163545 | 53466万 | 91.82 | 95.82 | 185.77 | 139 | 中科信息 | 2023-09-22 五 | 31.19 | 31.23 | 33.30 | 33.86 | 31.10 | 6.63% | 8.97% | 254685 | 83843万 | 94.58 | 98.7 | 191.34 | 140 | 中科信息 | 2023-09-21 四 | 31.03 | 31.53 | 31.23 | 32.13 | 31.01 | -0.95% | 3.81% | 108077 | 34128万 | 88.7 | 92.56 | 179.45 | 141 | 中科信息 | 2023-09-20 三 | 31.64 | 31.39 | 31.53 | 32.71 | 31.42 | 0.45% | 5.87% | 166738 | 53446万 | 89.55 | 93.45 | 181.17 | 142 | 中科信息 | 2023-09-19 二 | 31.95 | 31.91 | 31.39 | 31.96 | 31.10 | -1.63% | 3.15% | 89389 | 28080万 | 89.15 | 93.04 | 180.37 | 143 | 中科信息 | 2023-09-18 一 | 32.50 | 32.80 | 31.91 | 32.79 | 31.73 | -2.71% | 3.88% | 110109 | 35440万 | 90.63 | 94.58 | 183.36 | 144 | 中科信息 | 2023-09-15 五 | 33.02 | 33.49 | 32.80 | 33.80 | 32.73 | -2.06% | 3.25% | 92188 | 30402万 | 93.16 | 97.21 | 188.47 | 145 | 中科信息 | 2023-09-14 四 | 34.37 | 34.08 | 33.49 | 34.37 | 33.30 | -1.73% | 2.97% | 84216 | 28406万 | 95.12 | 99.26 | 192.44 | 146 | 中科信息 | 2023-09-13 三 | 35.00 | 35.38 | 34.08 | 35.10 | 33.66 | -3.67% | 4.76% | 135183 | 46196万 | 96.79 | 101.01 | 195.83 | 147 | 中科信息 | 2023-09-12 二 | 35.40 | 35.56 | 35.38 | 36.20 | 35.06 | -0.51% | 5.50% | 156176 | 55706万 | 100.48 | 104.86 | 203.3 | 148 | 中科信息 | 2023-09-11 一 | 34.50 | 34.48 | 35.56 | 36.21 | 33.73 | 3.13% | 6.85% | 194409 | 68462万 | 100.99 | 105.39 | 204.33 | 149 | 中科信息 | 2023-09-08 五 | 35.16 | 35.21 | 34.48 | 35.40 | 33.90 | -2.07% | 4.78% | 135680 | 46797万 | 97.93 | 102.19 | 198.12 | 150 | 中科信息 | 2023-09-07 四 | 36.06 | 36.54 | 35.21 | 36.36 | 35.14 | -3.64% | 4.96% | 140905 | 50234万 | 100 | 104.36 | 202.32 | 151 | 中科信息 | 2023-09-06 三 | 37.71 | 37.81 | 36.54 | 37.95 | 36.25 | -3.36% | 6.55% | 186008 | 68692万 | 103.78 | 108.3 | 209.96 | 152 | 中科信息 | 2023-09-05 二 | 39.21 | 39.48 | 37.81 | 39.30 | 37.75 | -4.23% | 6.52% | 185083 | 70744万 | 107.38 | 112.06 | 217.26 | 153 | 中科信息 | 2023-09-04 一 | 39.61 | 39.23 | 39.48 | 39.76 | 38.38 | 0.64% | 6.50% | 184583 | 72143万 | 112.13 | 117.01 | 226.85 | 154 | 中科信息 | 2023-09-01 五 | 39.81 | 40.09 | 39.23 | 40.55 | 38.80 | -2.15% | 7.89% | 224002 | 88509万 | 111.42 | 116.27 | 225.42 | 155 | 中科信息 | 2023-08-31 四 | 39.61 | 40.89 | 40.09 | 40.41 | 38.70 | -1.96% | 14.76% | 419227 | 166453万 | 113.86 | 118.82 | 230.36 | 156 | 中科信息 | 2023-08-30 三 | 35.31 | 35.27 | 40.89 | 42.32 | 35.20 | 15.93% | 20.79% | 590332 | 229665万 | 116.13 | 121.19 | 234.96 | 157 | 中科信息 | 2023-08-29 二 | 33.61 | 33.45 | 35.27 | 35.81 | 33.22 | 5.44% | 7.32% | 207879 | 72346万 | 100.17 | 104.54 | 202.66 | 158 | 中科信息 | 2023-08-28 一 | 35.02 | 32.95 | 33.45 | 35.64 | 33.45 | 1.52% | 5.93% | 164832 | 56122万 | 92.98 | 99.14 | 192 | 159 | 中科信息 | 2023-08-25 五 | 35.00 | 35.89 | 32.95 | 35.00 | 32.70 | -8.19% | 8.00% | 222427 | 74576万 | 91.59 | 97.66 | 189.13 | 160 | 中科信息 | 2023-08-23 三 | 37.70 | 38.70 | 36.30 | 37.70 | 36.10 | -6.20% | 8.44% | 234687 | 86321万 | 100.9 | 107.59 | 208.36 | 161 | 中科信息 | 2023-08-22 二 | 36.30 | 35.78 | 38.70 | 38.95 | 35.70 | 8.16% | 11.00% | 305778 | 114114万 | 107.57 | 114.7 | 222.13 |
|
行情刷新 | 流通股东
|