| 股票名称 | 代码 300680 | 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 | 隆盛科技 | 2024-04-25 四 | 16.46 | 16.46 | 16.30 | 16.53 | 16.20 | -0.97% | 2.40% | 41583 | 6801万 | 28.2 | 37.66 | 23.68 | 2 | 隆盛科技 | 2024-04-24 三 | 15.80 | 15.76 | 16.46 | 16.48 | 15.70 | 4.44% | 3.96% | 68490 | 11171万 | 28.48 | 38.03 | 23.91 | 3 | 隆盛科技 | 2024-04-23 二 | 15.50 | 15.60 | 15.76 | 15.94 | 15.20 | 1.03% | 3.60% | 62287 | 9710万 | 27.27 | 36.41 | 22.89 | 4 | 隆盛科技 | 2024-04-22 一 | 15.79 | 16.61 | 15.60 | 15.85 | 13.31 | -6.08% | 5.84% | 100984 | 15506万 | 26.99 | 36.04 | 22.66 | 5 | 隆盛科技 | 2024-04-19 五 | 15.85 | 16.06 | 16.61 | 16.61 | 15.77 | 3.42% | 5.49% | 94903 | 15459万 | 28.74 | 38.37 | 36.35 | 6 | 隆盛科技 | 2024-04-18 四 | 15.90 | 15.49 | 16.06 | 16.19 | 15.48 | 3.68% | 3.67% | 63423 | 10113万 | 27.79 | 37.1 | 35.15 | 7 | 隆盛科技 | 2024-04-17 三 | 14.60 | 14.36 | 15.49 | 15.53 | 14.60 | 7.87% | 3.80% | 65777 | 9865万 | 26.8 | 35.79 | 33.9 | 8 | 隆盛科技 | 2024-04-16 二 | 15.48 | 15.51 | 14.36 | 15.48 | 14.00 | -7.41% | 3.50% | 60551 | 8790万 | 24.84 | 33.18 | 31.43 | 9 | 隆盛科技 | 2024-04-15 一 | 16.00 | 16.00 | 15.51 | 16.11 | 15.16 | -3.06% | 2.56% | 44234 | 6931万 | 26.83 | 35.83 | 33.94 | 10 | 隆盛科技 | 2024-04-12 五 | 15.80 | 15.88 | 16.00 | 16.53 | 15.80 | 0.76% | 2.09% | 36085 | 5839万 | 27.68 | 36.96 | 35.02 | 11 | 隆盛科技 | 2024-04-11 四 | 15.75 | 15.73 | 15.88 | 16.12 | 15.53 | 0.95% | 1.48% | 25537 | 4060万 | 27.47 | 36.69 | 34.75 | 12 | 隆盛科技 | 2024-04-10 三 | 16.00 | 16.12 | 15.73 | 16.13 | 15.53 | -2.42% | 1.52% | 26294 | 4143万 | 27.21 | 36.34 | 34.43 | 13 | 隆盛科技 | 2024-04-09 二 | 15.72 | 15.73 | 16.12 | 16.13 | 15.67 | 2.48% | 1.37% | 23690 | 3769万 | 27.89 | 37.24 | 35.28 | 14 | 隆盛科技 | 2024-04-08 一 | 16.01 | 16.10 | 15.73 | 16.25 | 15.73 | -2.30% | 1.55% | 26886 | 4297万 | 27.21 | 36.34 | 34.43 | 15 | 隆盛科技 | 2024-04-03 三 | 16.45 | 16.55 | 16.10 | 16.53 | 15.93 | -2.72% | 2.26% | 39133 | 6302万 | 27.85 | 37.19 | 35.24 | 16 | 隆盛科技 | 2024-04-02 二 | 16.74 | 16.75 | 16.55 | 16.82 | 16.36 | -1.19% | 2.22% | 38424 | 6352万 | 28.63 | 38.23 | 36.22 | 17 | 隆盛科技 | 2024-04-01 一 | 16.34 | 16.11 | 16.75 | 16.78 | 16.30 | 3.97% | 2.97% | 51366 | 8500万 | 28.98 | 38.7 | 36.66 | 18 | 隆盛科技 | 2024-03-29 五 | 16.35 | 15.76 | 16.11 | 16.40 | 15.90 | 2.22% | 2.48% | 42861 | 6918万 | 27.87 | 37.22 | 35.26 | 19 | 隆盛科技 | 2024-03-28 四 | 15.34 | 15.42 | 15.76 | 16.02 | 15.21 | 2.20% | 1.73% | 29955 | 4721万 | 27.27 | 36.41 | 34.49 | 20 | 隆盛科技 | 2024-03-27 三 | 16.36 | 16.38 | 15.42 | 16.38 | 15.34 | -5.86% | 2.59% | 44754 | 7048万 | 26.68 | 35.62 | 33.75 | 21 | 隆盛科技 | 2024-03-26 二 | 15.95 | 15.92 | 16.38 | 16.49 | 15.81 | 2.89% | 2.70% | 46653 | 7509万 | 28.34 | 37.84 | 35.85 | 22 | 隆盛科技 | 2024-03-25 一 | 16.38 | 16.50 | 15.92 | 16.55 | 15.90 | -3.52% | 2.40% | 41555 | 6755万 | 27.54 | 36.78 | 34.84 | 23 | 隆盛科技 | 2024-03-22 五 | 16.73 | 16.73 | 16.50 | 16.73 | 16.29 | -1.37% | 1.95% | 33667 | 5548万 | 28.55 | 38.12 | 36.11 | 24 | 隆盛科技 | 2024-03-21 四 | 16.78 | 16.72 | 16.73 | 16.88 | 16.41 | 0.06% | 2.26% | 39032 | 6502万 | 28.94 | 38.65 | 36.61 | 25 | 隆盛科技 | 2024-03-20 三 | 16.84 | 16.87 | 16.72 | 16.98 | 16.61 | -0.89% | 2.57% | 44543 | 7466万 | 28.93 | 38.63 | 36.59 | 26 | 隆盛科技 | 2024-03-19 二 | 17.13 | 17.26 | 16.87 | 17.34 | 16.82 | -2.26% | 4.45% | 77047 | 13132万 | 29.19 | 38.97 | 36.92 | 27 | 隆盛科技 | 2024-03-18 一 | 17.00 | 17.23 | 17.26 | 17.27 | 16.79 | 0.17% | 4.90% | 84705 | 14438万 | 29.86 | 39.87 | 37.77 | 28 | 隆盛科技 | 2024-03-15 五 | 17.05 | 16.21 | 17.23 | 17.58 | 16.80 | 6.29% | 6.26% | 108246 | 18605万 | 29.81 | 39.81 | 37.71 | 29 | 隆盛科技 | 2024-03-14 四 | 16.30 | 16.09 | 16.21 | 16.39 | 15.92 | 0.75% | 2.01% | 34826 | 5633万 | 28.04 | 37.45 | 35.48 | 30 | 隆盛科技 | 2024-03-08 五 | 15.12 | 15.12 | 15.26 | 15.28 | 15.00 | 0.93% | 1.41% | 24465 | 3709万 | 26.4 | 35.25 | 33.4 | 31 | 隆盛科技 | 2024-03-07 四 | 15.49 | 15.45 | 15.12 | 15.73 | 15.10 | -2.14% | 2.02% | 34972 | 5393万 | 26.16 | 34.93 | 33.09 | 32 | 隆盛科技 | 2024-03-06 三 | 15.00 | 15.09 | 15.45 | 15.53 | 14.97 | 2.39% | 2.73% | 47184 | 7209万 | 26.73 | 35.69 | 33.81 | 33 | 隆盛科技 | 2024-03-05 二 | 15.30 | 15.49 | 15.09 | 15.35 | 14.91 | -2.58% | 3.41% | 59080 | 8920万 | 26.11 | 34.86 | 33.02 | 34 | 隆盛科技 | 2024-03-04 一 | 15.80 | 15.98 | 15.49 | 15.98 | 15.25 | -3.07% | 3.21% | 55567 | 8601万 | 26.8 | 35.79 | 33.9 | 35 | 隆盛科技 | 2024-03-01 五 | 16.03 | 15.96 | 15.98 | 16.62 | 15.72 | 0.13% | 2.89% | 50012 | 8019万 | 27.65 | 36.92 | 34.97 | 36 | 隆盛科技 | 2024-02-29 四 | 14.68 | 14.90 | 15.96 | 15.99 | 14.68 | 7.11% | 3.50% | 60555 | 9397万 | 27.61 | 36.87 | 34.93 | 37 | 隆盛科技 | 2024-02-28 三 | 16.45 | 16.19 | 14.90 | 16.47 | 14.87 | -7.97% | 4.53% | 78404 | 12280万 | 25.78 | 34.42 | 32.61 | 38 | 隆盛科技 | 2024-02-27 二 | 15.80 | 15.80 | 16.19 | 16.27 | 15.67 | 2.47% | 2.15% | 37151 | 5957万 | 28.01 | 37.4 | 35.43 | 39 | 隆盛科技 | 2024-02-26 一 | 15.70 | 15.60 | 15.80 | 16.20 | 15.60 | 1.28% | 2.59% | 44729 | 7121万 | 27.34 | 36.5 | 34.58 | 40 | 隆盛科技 | 2024-02-23 五 | 15.00 | 14.91 | 15.60 | 15.69 | 14.91 | 4.63% | 3.14% | 54263 | 8339万 | 26.99 | 36.04 | 34.14 | 41 | 隆盛科技 | 2024-02-22 四 | 14.54 | 14.65 | 14.91 | 15.00 | 14.50 | 1.77% | 2.00% | 34595 | 5128万 | 25.8 | 34.45 | 32.63 | 42 | 隆盛科技 | 2024-02-21 三 | 14.42 | 14.70 | 14.65 | 15.23 | 14.33 | -0.34% | 3.09% | 53422 | 7954万 | 25.35 | 33.85 | 32.06 | 43 | 隆盛科技 | 2024-02-20 二 | 14.35 | 14.20 | 14.70 | 14.71 | 14.02 | 3.52% | 3.13% | 54112 | 7841万 | 25.43 | 33.96 | 32.17 | 44 | 隆盛科技 | 2024-02-19 一 | 14.00 | 13.53 | 14.20 | 14.36 | 13.86 | 4.95% | 3.71% | 64182 | 9039万 | 24.57 | 32.81 | 31.08 | 45 | 隆盛科技 | 2024-02-08 四 | 12.60 | 12.43 | 13.53 | 13.79 | 12.38 | 8.85% | 4.13% | 71503 | 9400万 | 23.41 | 31.26 | 29.61 | 46 | 隆盛科技 | 2024-02-07 三 | 12.63 | 12.61 | 12.43 | 13.48 | 12.29 | -1.43% | 3.44% | 59588 | 7621万 | 21.5 | 28.72 | 27.2 | 47 | 隆盛科技 | 2024-02-06 二 | 11.88 | 11.88 | 12.61 | 12.85 | 11.24 | 6.14% | 3.59% | 62080 | 7487万 | 21.82 | 29.13 | 27.6 | 48 | 隆盛科技 | 2024-02-05 一 | 13.40 | 13.51 | 11.88 | 13.40 | 11.69 | -12.07% | 3.84% | 66413 | 8203万 | 20.55 | 27.45 | 26 | 49 | 隆盛科技 | 2024-02-02 五 | 14.38 | 14.21 | 13.51 | 14.44 | 12.99 | -4.93% | 2.97% | 51465 | 6985万 | 23.37 | 31.21 | 29.57 | 50 | 隆盛科技 | 2024-02-01 四 | 14.35 | 14.51 | 14.21 | 14.71 | 13.94 | -2.07% | 2.06% | 35563 | 5088万 | 24.58 | 32.83 | 31.1 | 51 | 隆盛科技 | 2024-01-31 三 | 15.19 | 15.18 | 14.51 | 15.26 | 14.32 | -4.41% | 1.91% | 33104 | 4864万 | 25.1 | 33.52 | 31.76 | 52 | 隆盛科技 | 2024-01-30 二 | 15.40 | 15.51 | 15.18 | 15.70 | 15.10 | -2.13% | 0.86% | 14934 | 2300万 | 26.26 | 35.07 | 33.22 | 53 | 隆盛科技 | 2024-01-29 一 | 15.98 | 15.99 | 15.51 | 16.12 | 15.50 | -3.00% | 1.22% | 21059 | 3309万 | 26.83 | 35.83 | 33.94 | 54 | 隆盛科技 | 2024-01-26 五 | 16.39 | 16.42 | 15.99 | 16.52 | 15.93 | -2.62% | 1.64% | 28330 | 4584万 | 27.66 | 36.94 | 34.99 | 55 | 隆盛科技 | 2024-01-25 四 | 15.98 | 16.04 | 16.42 | 16.46 | 15.80 | 2.37% | 2.36% | 40813 | 6637万 | 28.41 | 37.93 | 35.94 | 56 | 隆盛科技 | 2024-01-24 三 | 16.48 | 16.21 | 16.04 | 16.48 | 15.53 | -1.05% | 1.89% | 32723 | 5192万 | 27.75 | 37.06 | 35.1 | 57 | 隆盛科技 | 2024-01-23 二 | 16.10 | 16.08 | 16.21 | 16.44 | 15.88 | 0.81% | 1.42% | 24564 | 3971万 | 28.04 | 37.45 | 35.48 | 58 | 隆盛科技 | 2024-01-22 一 | 16.80 | 16.97 | 16.08 | 16.88 | 15.80 | -5.24% | 1.99% | 34467 | 5688万 | 27.82 | 37.15 | 35.19 | 59 | 隆盛科技 | 2024-01-19 五 | 17.55 | 17.62 | 16.97 | 17.83 | 16.97 | -3.69% | 2.33% | 40382 | 6985万 | 29.36 | 39.2 | 37.14 | 60 | 隆盛科技 | 2024-01-18 四 | 17.12 | 17.30 | 17.62 | 17.67 | 16.97 | 1.85% | 2.92% | 50541 | 8752万 | 30.48 | 40.71 | 38.56 | 61 | 隆盛科技 | 2024-01-17 三 | 17.72 | 17.11 | 17.30 | 17.95 | 17.23 | 1.11% | 3.36% | 58163 | 10220万 | 29.93 | 39.97 | 37.86 | 62 | 隆盛科技 | 2024-01-16 二 | 17.33 | 17.34 | 17.11 | 17.38 | 16.70 | -1.33% | 2.69% | 46484 | 7917万 | 29.6 | 39.53 | 37.45 | 63 | 隆盛科技 | 2024-01-15 一 | 17.58 | 17.62 | 17.34 | 17.86 | 17.25 | -1.59% | 1.97% | 34046 | 5965万 | 30 | 40.06 | 37.95 | 64 | 隆盛科技 | 2024-01-12 五 | 17.80 | 17.75 | 17.62 | 18.02 | 17.61 | -0.73% | 1.27% | 21904 | 3900万 | 30.48 | 40.71 | 38.56 | 65 | 隆盛科技 | 2024-01-11 四 | 17.71 | 17.54 | 17.75 | 18.00 | 17.48 | 1.20% | 1.69% | 29311 | 5206万 | 30.71 | 41.01 | 38.85 | 66 | 隆盛科技 | 2024-01-10 三 | 17.69 | 17.77 | 17.54 | 18.04 | 17.38 | -1.29% | 1.32% | 22813 | 4028万 | 30.35 | 40.52 | 38.39 | 67 | 隆盛科技 | 2024-01-09 二 | 17.75 | 17.72 | 17.77 | 18.09 | 17.66 | 0.28% | 1.25% | 21684 | 3879万 | 30.74 | 41.05 | 38.89 | 68 | 隆盛科技 | 2024-01-08 一 | 17.81 | 17.82 | 17.72 | 17.95 | 17.57 | -0.56% | 1.11% | 19247 | 3420万 | 30.66 | 40.94 | 38.78 | 69 | 隆盛科技 | 2024-01-05 五 | 17.98 | 17.97 | 17.82 | 18.10 | 17.56 | -0.83% | 1.36% | 23537 | 4187万 | 30.83 | 41.17 | 39 | 70 | 隆盛科技 | 2024-01-04 四 | 18.20 | 18.04 | 17.97 | 18.20 | 17.92 | -0.39% | 0.88% | 15262 | 2754万 | 31.09 | 41.52 | 39.33 | 71 | 隆盛科技 | 2024-01-03 三 | 18.11 | 18.38 | 18.04 | 18.42 | 17.87 | -1.85% | 1.73% | 29885 | 5391万 | 31.21 | 41.68 | 39.48 | 72 | 隆盛科技 | 2024-01-02 二 | 18.71 | 18.70 | 18.38 | 18.79 | 18.37 | -1.71% | 1.47% | 25354 | 4692万 | 31.8 | 42.46 | 40.23 | 73 | 隆盛科技 | 2023-12-29 五 | 18.60 | 18.66 | 18.70 | 18.90 | 18.40 | 0.21% | 2.77% | 47974 | 8947万 | 32.35 | 43.2 | 40.93 | 74 | 隆盛科技 | 2023-12-28 四 | 17.76 | 17.81 | 18.66 | 19.17 | 17.48 | 4.77% | 4.23% | 73174 | 13408万 | 32.28 | 43.11 | 40.84 | 75 | 隆盛科技 | 2023-12-27 三 | 17.88 | 17.88 | 17.81 | 18.00 | 17.71 | -0.39% | 1.23% | 21345 | 3803万 | 30.81 | 41.15 | 38.98 | 76 | 隆盛科技 | 2023-12-26 二 | 18.18 | 18.18 | 17.88 | 18.18 | 17.62 | -1.65% | 1.99% | 34439 | 6133万 | 30.93 | 41.31 | 39.13 | 77 | 隆盛科技 | 2023-12-25 一 | 18.04 | 18.04 | 18.18 | 18.25 | 17.73 | 0.78% | 2.32% | 40126 | 7225万 | 31.45 | 42 | 39.79 | 78 | 隆盛科技 | 2023-12-22 五 | 18.16 | 18.21 | 18.04 | 18.47 | 17.92 | -0.93% | 2.03% | 35188 | 6389万 | 31.21 | 41.68 | 39.48 | 79 | 隆盛科技 | 2023-12-21 四 | 17.87 | 18.01 | 18.21 | 18.38 | 17.83 | 1.11% | 1.83% | 31693 | 5749万 | 31.5 | 42.07 | 39.85 | 80 | 隆盛科技 | 2023-12-20 三 | 18.33 | 18.22 | 18.01 | 18.47 | 18.00 | -1.15% | 1.74% | 30189 | 5506万 | 31.16 | 41.61 | 39.42 | 81 | 隆盛科技 | 2023-12-19 二 | 18.10 | 18.04 | 18.22 | 18.33 | 17.93 | 1.00% | 1.84% | 31771 | 5765万 | 31.52 | 42.09 | 39.88 | 82 | 隆盛科技 | 2023-12-18 一 | 18.48 | 18.40 | 18.04 | 18.48 | 17.98 | -1.96% | 2.70% | 46684 | 8456万 | 31.21 | 41.68 | 39.48 | 83 | 隆盛科技 | 2023-12-15 五 | 18.50 | 18.47 | 18.40 | 18.68 | 18.33 | -0.38% | 1.17% | 20232 | 3737万 | 31.83 | 42.51 | 40.27 | 84 | 隆盛科技 | 2023-12-14 四 | 18.69 | 18.72 | 18.47 | 18.92 | 18.42 | -1.34% | 1.54% | 26593 | 4960万 | 31.95 | 42.67 | 40.42 | 85 | 隆盛科技 | 2023-12-13 三 | 18.58 | 18.57 | 18.72 | 19.14 | 18.32 | 0.81% | 2.68% | 46334 | 8683万 | 32.39 | 43.25 | 40.97 | 86 | 隆盛科技 | 2023-12-12 二 | 18.94 | 18.93 | 18.57 | 18.95 | 18.55 | -1.90% | 1.76% | 30439 | 5681万 | 32.13 | 42.9 | 40.64 | 87 | 隆盛科技 | 2023-12-11 一 | 18.31 | 18.52 | 18.93 | 18.98 | 18.27 | 2.21% | 2.16% | 37408 | 6989万 | 32.75 | 43.73 | 41.43 | 88 | 隆盛科技 | 2023-12-08 五 | 18.71 | 18.60 | 18.52 | 18.83 | 18.52 | -0.43% | 1.65% | 28546 | 5313万 | 32.04 | 42.79 | 40.53 | 89 | 隆盛科技 | 2023-12-07 四 | 18.61 | 18.74 | 18.60 | 18.77 | 18.44 | -0.75% | 1.78% | 30856 | 5735万 | 32.18 | 42.97 | 40.71 | 90 | 隆盛科技 | 2023-12-06 三 | 18.68 | 18.69 | 18.74 | 19.06 | 18.61 | 0.27% | 2.35% | 40667 | 7659万 | 32.42 | 43.29 | 41.01 | 91 | 隆盛科技 | 2023-12-05 二 | 19.25 | 19.28 | 18.69 | 19.31 | 18.65 | -3.06% | 3.35% | 58022 | 10949万 | 32.34 | 43.18 | 40.9 | 92 | 隆盛科技 | 2023-12-04 一 | 19.61 | 19.68 | 19.28 | 19.74 | 19.20 | -2.03% | 3.91% | 67563 | 13068万 | 33.36 | 44.54 | 42.19 | 93 | 隆盛科技 | 2023-12-01 五 | 20.30 | 20.33 | 19.68 | 20.36 | 19.48 | -3.20% | 4.01% | 69456 | 13722万 | 34.05 | 45.47 | 43.07 | 94 | 隆盛科技 | 2023-11-30 四 | 20.71 | 20.81 | 20.33 | 20.79 | 19.91 | -2.31% | 2.98% | 51639 | 10435万 | 35.17 | 46.97 | 44.49 | 95 | 隆盛科技 | 2023-11-29 三 | 20.95 | 21.10 | 20.81 | 21.24 | 20.68 | -1.37% | 1.50% | 25926 | 5414万 | 36 | 48.08 | 45.54 | 96 | 隆盛科技 | 2023-11-28 二 | 20.50 | 20.74 | 21.10 | 21.18 | 20.50 | 1.74% | 1.76% | 30406 | 6352万 | 36.5 | 48.75 | 46.18 | 97 | 隆盛科技 | 2023-11-27 一 | 20.72 | 20.72 | 20.74 | 21.02 | 20.19 | 0.10% | 2.25% | 38909 | 8016万 | 35.88 | 47.91 | 45.39 | 98 | 隆盛科技 | 2023-11-24 五 | 21.72 | 21.72 | 20.72 | 21.72 | 20.58 | -4.60% | 3.78% | 65439 | 13662万 | 35.85 | 47.87 | 45.35 | 99 | 隆盛科技 | 2023-11-23 四 | 21.49 | 21.44 | 21.72 | 22.02 | 21.38 | 1.31% | 1.98% | 34175 | 7434万 | 37.58 | 50.18 | 47.53 | 100 | 隆盛科技 | 2023-11-22 三 | 22.05 | 22.18 | 21.44 | 22.05 | 21.40 | -3.34% | 2.26% | 39054 | 8471万 | 37.09 | 49.53 | 46.92 | 101 | 隆盛科技 | 2023-11-21 二 | 22.23 | 22.23 | 22.18 | 22.36 | 21.95 | -0.22% | 2.53% | 43748 | 9678万 | 38.37 | 51.24 | 48.54 | 102 | 隆盛科技 | 2023-11-20 一 | 22.25 | 22.27 | 22.23 | 22.66 | 22.08 | -0.18% | 4.42% | 76413 | 17096万 | 38.46 | 51.36 | 48.65 | 103 | 隆盛科技 | 2023-11-17 五 | 21.42 | 21.47 | 22.27 | 22.33 | 21.30 | 3.73% | 5.17% | 89414 | 19675万 | 38.53 | 51.45 | 48.74 | 104 | 隆盛科技 | 2023-11-16 四 | 21.67 | 21.74 | 21.47 | 21.88 | 21.29 | -1.24% | 2.84% | 49120 | 10545万 | 37.14 | 49.6 | 46.99 | 105 | 隆盛科技 | 2023-11-15 三 | 21.38 | 21.24 | 21.74 | 21.85 | 20.61 | 2.35% | 5.18% | 89671 | 19073万 | 37.61 | 50.22 | 47.58 | 106 | 隆盛科技 | 2023-11-14 二 | 21.27 | 21.33 | 21.24 | 21.46 | 21.02 | -0.42% | 2.00% | 34654 | 7349万 | 36.75 | 49.07 | 46.48 | 107 | 隆盛科技 | 2023-11-13 一 | 20.89 | 20.93 | 21.33 | 21.59 | 20.89 | 1.91% | 3.54% | 61290 | 13060万 | 36.9 | 49.28 | 46.68 | 108 | 隆盛科技 | 2023-11-10 五 | 20.96 | 21.04 | 20.93 | 21.16 | 20.37 | -0.52% | 4.83% | 83494 | 17299万 | 36.21 | 48.35 | 45.81 | 109 | 隆盛科技 | 2023-11-09 四 | 22.21 | 22.36 | 21.04 | 22.52 | 21.02 | -5.90% | 6.93% | 119917 | 25834万 | 36.4 | 48.61 | 46.05 | 110 | 隆盛科技 | 2023-11-08 三 | 21.38 | 21.48 | 22.36 | 23.22 | 21.35 | 4.10% | 9.24% | 159920 | 35919万 | 38.68 | 51.66 | 48.94 | 111 | 隆盛科技 | 2023-11-07 二 | 21.40 | 21.54 | 21.48 | 21.85 | 21.11 | -0.28% | 4.02% | 69582 | 14952万 | 37.16 | 49.62 | 47.01 | 112 | 隆盛科技 | 2023-11-06 一 | 21.60 | 21.30 | 21.54 | 21.63 | 21.05 | 1.13% | 4.57% | 78987 | 16875万 | 37.27 | 49.76 | 47.14 | 113 | 隆盛科技 | 2023-11-03 五 | 20.85 | 20.47 | 21.30 | 21.66 | 20.77 | 4.05% | 6.74% | 116693 | 24927万 | 36.85 | 49.21 | 46.62 | 114 | 隆盛科技 | 2023-11-02 四 | 21.00 | 21.03 | 20.47 | 21.25 | 20.47 | -2.66% | 5.22% | 90264 | 18849万 | 35.41 | 47.29 | 44.8 | 115 | 隆盛科技 | 2023-11-01 三 | 20.01 | 20.11 | 21.03 | 21.35 | 19.96 | 4.57% | 8.00% | 138337 | 28960万 | 36.38 | 48.58 | 46.02 | 116 | 隆盛科技 | 2023-10-31 二 | 20.28 | 20.40 | 20.11 | 20.58 | 19.83 | -1.42% | 3.78% | 65440 | 13159万 | 34.79 | 46.46 | 44.01 | 117 | 隆盛科技 | 2023-10-30 一 | 20.33 | 20.98 | 20.40 | 20.62 | 19.71 | -2.76% | 7.84% | 135638 | 27305万 | 35.29 | 47.13 | 44.65 | 118 | 隆盛科技 | 2023-10-27 五 | 21.69 | 21.53 | 20.98 | 21.70 | 20.82 | -2.55% | 7.08% | 122419 | 25880万 | 36.3 | 48.47 | 45.01 | 119 | 隆盛科技 | 2023-10-26 四 | 20.36 | 20.46 | 21.53 | 21.69 | 20.15 | 5.23% | 9.15% | 158328 | 33253万 | 37.25 | 49.74 | 46.19 | 120 | 隆盛科技 | 2023-10-25 三 | 19.88 | 20.01 | 20.46 | 20.85 | 19.82 | 2.25% | 6.43% | 111218 | 22758万 | 35.4 | 47.27 | 43.89 | 121 | 隆盛科技 | 2023-10-24 二 | 19.40 | 19.40 | 20.01 | 20.10 | 19.25 | 3.14% | 3.68% | 63685 | 12602万 | 34.62 | 46.23 | 42.93 | 122 | 隆盛科技 | 2023-10-23 一 | 19.68 | 19.54 | 19.40 | 20.00 | 19.05 | -0.72% | 3.07% | 53100 | 10314万 | 33.56 | 44.82 | 41.62 | 123 | 隆盛科技 | 2023-10-20 五 | 19.60 | 19.62 | 19.54 | 20.15 | 19.44 | -0.41% | 3.15% | 54413 | 10738万 | 33.81 | 45.14 | 41.92 | 124 | 隆盛科技 | 2023-10-19 四 | 19.93 | 20.10 | 19.62 | 20.05 | 19.46 | -2.39% | 3.69% | 63836 | 12585万 | 33.94 | 45.33 | 42.09 | 125 | 隆盛科技 | 2023-10-18 三 | 19.80 | 19.89 | 20.10 | 20.38 | 19.46 | 1.06% | 5.19% | 89868 | 18041万 | 34.77 | 46.44 | 43.12 | 126 | 隆盛科技 | 2023-10-17 二 | 20.16 | 20.15 | 19.89 | 20.19 | 19.60 | -1.29% | 3.16% | 54662 | 10826万 | 34.41 | 45.95 | 42.67 | 127 | 隆盛科技 | 2023-10-16 一 | 20.12 | 20.25 | 20.15 | 20.98 | 19.97 | -0.49% | 5.43% | 93967 | 19187万 | 34.86 | 46.55 | 43.23 | 128 | 隆盛科技 | 2023-10-13 五 | 19.72 | 19.88 | 20.25 | 20.48 | 19.66 | 1.86% | 5.87% | 101593 | 20509万 | 35.03 | 46.78 | 43.44 | 129 | 隆盛科技 | 2023-10-12 四 | 19.83 | 19.74 | 19.88 | 20.05 | 19.61 | 0.71% | 3.04% | 52644 | 10457万 | 34.39 | 45.93 | 42.65 | 130 | 隆盛科技 | 2023-10-11 三 | 19.66 | 19.71 | 19.74 | 20.02 | 19.45 | 0.15% | 3.14% | 54405 | 10716万 | 34.15 | 45.6 | 42.35 | 131 | 隆盛科技 | 2023-10-10 二 | 19.81 | 19.98 | 19.71 | 19.94 | 19.60 | -1.35% | 4.10% | 70862 | 13971万 | 34.1 | 45.53 | 42.28 | 132 | 隆盛科技 | 2023-10-09 一 | 19.19 | 18.97 | 19.98 | 20.53 | 19.19 | 5.32% | 7.53% | 130205 | 25753万 | 34.57 | 46.16 | 42.86 | 133 | 隆盛科技 | 2023-09-28 四 | 18.10 | 17.97 | 18.97 | 19.15 | 18.05 | 5.56% | 5.63% | 97396 | 18380万 | 32.82 | 43.83 | 40.7 | 134 | 隆盛科技 | 2023-09-27 三 | 18.06 | 18.17 | 17.97 | 18.28 | 17.95 | -1.10% | 1.89% | 32711 | 5913万 | 31.09 | 41.52 | 38.55 | 135 | 隆盛科技 | 2023-09-26 二 | 18.50 | 18.55 | 18.17 | 18.57 | 18.14 | -2.05% | 1.72% | 29742 | 5438万 | 31.44 | 41.98 | 38.98 | 136 | 隆盛科技 | 2023-09-25 一 | 18.18 | 18.18 | 18.55 | 18.80 | 18.12 | 2.04% | 2.92% | 50557 | 9330万 | 32.09 | 42.86 | 39.8 | 137 | 隆盛科技 | 2023-09-22 五 | 17.66 | 17.70 | 18.18 | 18.18 | 17.54 | 2.71% | 2.11% | 36432 | 6528万 | 31.45 | 42 | 39 | 138 | 隆盛科技 | 2023-09-21 四 | 17.87 | 17.93 | 17.70 | 18.10 | 17.60 | -1.28% | 1.84% | 31842 | 5659万 | 30.62 | 40.89 | 37.97 | 139 | 隆盛科技 | 2023-09-20 三 | 18.00 | 18.15 | 17.93 | 18.28 | 17.90 | -1.21% | 1.82% | 31456 | 5670万 | 31.02 | 41.42 | 38.47 | 140 | 隆盛科技 | 2023-09-19 二 | 18.35 | 18.56 | 18.15 | 18.48 | 18.08 | -2.21% | 2.20% | 38056 | 6933万 | 31.4 | 41.93 | 38.94 | 141 | 隆盛科技 | 2023-09-18 一 | 17.87 | 17.89 | 18.56 | 18.93 | 17.80 | 3.75% | 3.74% | 64638 | 11963万 | 32.11 | 42.88 | 39.82 | 142 | 隆盛科技 | 2023-09-15 五 | 18.14 | 18.13 | 17.89 | 18.21 | 17.84 | -1.32% | 2.76% | 47774 | 8590万 | 30.95 | 41.33 | 38.38 | 143 | 隆盛科技 | 2023-09-14 四 | 18.63 | 18.73 | 18.13 | 18.63 | 18.05 | -3.20% | 3.12% | 54015 | 9863万 | 31.37 | 41.88 | 38.89 | 144 | 隆盛科技 | 2023-09-13 三 | 19.22 | 19.25 | 18.73 | 19.25 | 18.43 | -2.70% | 3.26% | 56468 | 10608万 | 32.4 | 43.27 | 40.18 | 145 | 隆盛科技 | 2023-09-12 二 | 19.55 | 19.58 | 19.25 | 19.69 | 19.20 | -1.69% | 3.46% | 59862 | 11598万 | 33.3 | 44.47 | 41.3 | 146 | 隆盛科技 | 2023-09-11 一 | 19.88 | 20.05 | 19.58 | 19.93 | 19.38 | -2.34% | 5.41% | 93601 | 18320万 | 33.87 | 45.23 | 42.01 | 147 | 隆盛科技 | 2023-09-08 五 | 18.84 | 18.93 | 20.05 | 20.18 | 18.20 | 5.92% | 8.78% | 151874 | 29499万 | 34.69 | 46.32 | 43.01 | 148 | 隆盛科技 | 2023-09-07 四 | 20.13 | 20.15 | 18.93 | 20.13 | 18.91 | -6.05% | 7.34% | 126969 | 24650万 | 32.75 | 43.73 | 40.61 | 149 | 隆盛科技 | 2023-09-06 三 | 19.10 | 19.25 | 20.15 | 20.20 | 19.00 | 4.68% | 8.23% | 142463 | 28284万 | 34.86 | 46.55 | 43.23 | 150 | 隆盛科技 | 2023-09-05 二 | 19.30 | 19.17 | 19.25 | 19.83 | 19.15 | 0.42% | 4.79% | 82808 | 16111万 | 33.3 | 44.47 | 41.3 | 151 | 隆盛科技 | 2023-09-04 一 | 19.45 | 19.47 | 19.17 | 19.53 | 18.90 | -1.54% | 3.92% | 67837 | 12982万 | 33.17 | 44.29 | 41.13 | 152 | 隆盛科技 | 2023-09-01 五 | 19.21 | 19.22 | 19.47 | 19.63 | 18.79 | 1.30% | 4.26% | 73631 | 14130万 | 33.68 | 44.98 | 41.77 | 153 | 隆盛科技 | 2023-08-31 四 | 19.60 | 19.75 | 19.22 | 19.86 | 19.09 | -2.68% | 4.98% | 86087 | 16675万 | 33.25 | 44.4 | 41.23 | 154 | 隆盛科技 | 2023-08-30 三 | 19.60 | 19.40 | 19.75 | 20.15 | 19.30 | 1.80% | 9.18% | 158803 | 31400万 | 34.17 | 45.63 | 42.37 | 155 | 隆盛科技 | 2023-08-29 二 | 17.60 | 17.72 | 19.40 | 19.77 | 17.51 | 9.48% | 8.53% | 147650 | 28020万 | 33.56 | 44.82 | 41.62 | 156 | 隆盛科技 | 2023-08-28 一 | 18.80 | 17.72 | 17.72 | 18.90 | 17.52 | 0.00% | 2.74% | 47404 | 8599万 | 30.66 | 40.94 | 47.06 | 157 | 隆盛科技 | 2023-08-25 五 | 18.00 | 18.15 | 17.72 | 18.26 | 17.65 | -2.37% | 2.20% | 38087 | 6840万 | 30.66 | 40.94 | 47.06 | 158 | 隆盛科技 | 2023-08-23 三 | 18.10 | 18.19 | 17.92 | 18.32 | 17.89 | -1.48% | 1.49% | 25809 | 4664万 | 31 | 41.4 | 47.59 | 159 | 隆盛科技 | 2023-08-22 二 | 18.54 | 18.18 | 18.19 | 18.54 | 17.86 | 0.06% | 2.37% | 40969 | 7421万 | 31.47 | 42.02 | 48.31 |
|
行情刷新 | 流通股东
|