| 股票名称 | 代码 300709 | 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 | 精研科技 | 2024-04-26 五 | 29.80 | 29.48 | 30.80 | 31.25 | 29.63 | 4.48% | 11.19% | 166620 | 50896万 | 45.85 | 57.31 | 34.47 | 2 | 精研科技 | 2024-04-25 四 | 28.92 | 29.44 | 29.48 | 30.06 | 28.92 | 0.14% | 7.68% | 114382 | 33890万 | 43.89 | 54.86 | 32.99 | 3 | 精研科技 | 2024-04-24 三 | 27.67 | 27.84 | 29.44 | 29.56 | 27.30 | 5.75% | 9.77% | 145500 | 41641万 | 43.83 | 54.78 | 32.95 | 4 | 精研科技 | 2024-04-23 二 | 27.97 | 27.56 | 27.84 | 28.54 | 27.77 | 1.02% | 5.55% | 82630 | 23217万 | 41.45 | 51.8 | 31.16 | 5 | 精研科技 | 2024-04-22 一 | 27.10 | 28.22 | 27.56 | 27.82 | 26.66 | -2.34% | 5.81% | 86443 | 23617万 | 41.03 | 51.28 | -19.21 | 6 | 精研科技 | 2024-04-19 五 | 29.50 | 29.60 | 28.22 | 29.50 | 28.00 | -4.66% | 9.49% | 141241 | 40325万 | 42.01 | 52.51 | -19.67 | 7 | 精研科技 | 2024-04-18 四 | 28.13 | 28.30 | 29.60 | 30.30 | 27.71 | 4.59% | 12.78% | 190215 | 55454万 | 44.07 | 55.08 | -20.63 | 8 | 精研科技 | 2024-04-17 三 | 26.87 | 26.09 | 28.30 | 28.36 | 26.87 | 8.47% | 8.26% | 123047 | 34175万 | 42.13 | 52.66 | -19.72 | 9 | 精研科技 | 2024-04-16 二 | 28.00 | 28.49 | 26.09 | 28.38 | 26.03 | -8.42% | 8.12% | 120817 | 32357万 | 38.84 | 48.55 | -18.18 | 10 | 精研科技 | 2024-04-15 一 | 29.61 | 29.88 | 28.49 | 30.10 | 27.86 | -4.65% | 7.73% | 115127 | 33125万 | 42.42 | 53.01 | -19.86 | 11 | 精研科技 | 2024-04-12 五 | 30.12 | 30.00 | 29.88 | 30.65 | 29.79 | -0.40% | 6.48% | 96506 | 29138万 | 44.49 | 55.6 | -20.83 | 12 | 精研科技 | 2024-04-11 四 | 30.50 | 30.32 | 30.00 | 30.93 | 29.85 | -1.06% | 5.72% | 85085 | 25817万 | 44.66 | 55.82 | -20.91 | 13 | 精研科技 | 2024-04-10 三 | 31.38 | 31.51 | 30.32 | 31.52 | 29.90 | -3.78% | 7.22% | 107515 | 32763万 | 45.14 | 56.42 | -21.13 | 14 | 精研科技 | 2024-04-09 二 | 30.90 | 30.90 | 31.51 | 31.69 | 30.41 | 1.97% | 7.21% | 107324 | 33458万 | 46.91 | 58.63 | -21.96 | 15 | 精研科技 | 2024-04-08 一 | 31.43 | 31.76 | 30.90 | 31.79 | 30.88 | -2.71% | 5.64% | 83971 | 26209万 | 46 | 57.5 | -21.54 | 16 | 精研科技 | 2024-04-03 三 | 32.20 | 32.64 | 31.76 | 32.47 | 31.02 | -2.70% | 8.74% | 130188 | 41210万 | 47.28 | 59.1 | -22.14 | 17 | 精研科技 | 2024-04-02 二 | 33.15 | 33.25 | 32.64 | 33.76 | 32.34 | -1.83% | 9.41% | 140154 | 46120万 | 48.59 | 60.74 | -22.75 | 18 | 精研科技 | 2024-04-01 一 | 33.08 | 33.37 | 33.25 | 33.48 | 32.70 | -0.36% | 11.04% | 164416 | 54393万 | 49.5 | 61.87 | -23.17 | 19 | 精研科技 | 2024-03-29 五 | 32.21 | 32.41 | 33.37 | 33.56 | 31.47 | 2.96% | 13.14% | 195672 | 63692万 | 49.68 | 62.09 | -23.26 | 20 | 精研科技 | 2024-03-28 四 | 31.08 | 31.10 | 32.41 | 32.88 | 31.00 | 4.21% | 12.33% | 183578 | 59042万 | 48.25 | 60.31 | -22.59 | 21 | 精研科技 | 2024-03-27 三 | 32.81 | 32.80 | 31.10 | 33.00 | 30.99 | -5.18% | 9.28% | 138090 | 44014万 | 46.3 | 57.87 | -21.68 | 22 | 精研科技 | 2024-03-26 二 | 33.32 | 33.75 | 32.80 | 34.09 | 32.41 | -2.81% | 13.31% | 198162 | 65432万 | 48.83 | 61.03 | -22.86 | 23 | 精研科技 | 2024-03-25 一 | 35.18 | 35.24 | 33.75 | 36.25 | 33.70 | -4.23% | 12.63% | 187995 | 66084万 | 50.25 | 62.8 | -23.52 | 24 | 精研科技 | 2024-03-22 五 | 35.27 | 35.46 | 35.24 | 35.99 | 34.68 | -0.62% | 12.21% | 181805 | 64285万 | 52.47 | 65.57 | -24.56 | 25 | 精研科技 | 2024-03-21 四 | 36.33 | 36.80 | 35.46 | 36.88 | 35.40 | -3.64% | 15.63% | 232705 | 83743万 | 52.79 | 65.98 | -24.71 | 26 | 精研科技 | 2024-03-20 三 | 36.42 | 36.48 | 36.80 | 37.19 | 35.99 | 0.88% | 15.85% | 235992 | 86353万 | 54.79 | 68.48 | -25.65 | 27 | 精研科技 | 2024-03-19 二 | 37.20 | 38.45 | 36.48 | 37.23 | 35.80 | -5.12% | 20.48% | 304915 | 111863万 | 54.31 | 67.88 | -25.43 | 28 | 精研科技 | 2024-03-18 一 | 36.96 | 37.53 | 38.45 | 38.81 | 36.58 | 2.45% | 22.60% | 336406 | 126921万 | 57.24 | 71.55 | -26.8 | 29 | 精研科技 | 2024-03-15 五 | 36.02 | 36.58 | 37.53 | 37.53 | 35.55 | 2.60% | 21.84% | 325114 | 119600万 | 55.87 | 69.83 | -26.16 | 30 | 精研科技 | 2024-03-14 四 | 37.80 | 39.45 | 36.58 | 37.83 | 36.02 | -7.28% | 24.39% | 363088 | 133626万 | 54.46 | 68.07 | -25.49 | 31 | 精研科技 | 2024-03-08 五 | 33.11 | 31.65 | 37.98 | 37.98 | 32.88 | 20.00% | 24.57% | 365846 | 131534万 | 56.54 | 70.67 | -26.47 | 32 | 精研科技 | 2024-03-07 四 | 30.96 | 31.17 | 31.65 | 34.68 | 30.25 | 1.54% | 22.79% | 339294 | 108979万 | 47.12 | 58.89 | -22.06 | 33 | 精研科技 | 2024-03-06 三 | 29.73 | 29.73 | 31.17 | 31.18 | 29.73 | 4.84% | 15.03% | 223793 | 68123万 | 46.41 | 58 | -21.72 | 34 | 精研科技 | 2024-03-05 二 | 30.27 | 31.55 | 29.73 | 31.18 | 29.35 | -5.77% | 18.78% | 279547 | 84549万 | 44.26 | 55.32 | -20.72 | 35 | 精研科技 | 2024-03-04 一 | 30.90 | 27.79 | 31.55 | 33.19 | 29.80 | 13.53% | 25.07% | 373176 | 116496万 | 46.97 | 58.71 | -21.99 | 36 | 精研科技 | 2024-03-01 五 | 26.06 | 25.60 | 27.79 | 28.12 | 26.02 | 8.55% | 15.66% | 233204 | 63581万 | 41.37 | 51.71 | -19.37 | 37 | 精研科技 | 2024-02-29 四 | 23.41 | 23.76 | 25.60 | 25.65 | 23.35 | 7.74% | 9.42% | 140276 | 34914万 | 38.11 | 47.64 | -17.84 | 38 | 精研科技 | 2024-02-28 三 | 26.54 | 26.53 | 23.76 | 26.82 | 23.73 | -10.44% | 12.49% | 185878 | 47272万 | 35.37 | 44.21 | -16.56 | 39 | 精研科技 | 2024-02-27 二 | 25.45 | 25.46 | 26.53 | 26.72 | 25.18 | 4.20% | 9.91% | 147540 | 38542万 | 39.5 | 49.37 | -18.49 | 40 | 精研科技 | 2024-02-26 一 | 25.33 | 25.88 | 25.46 | 26.00 | 25.03 | -1.62% | 11.60% | 172659 | 44046万 | 37.9 | 47.38 | -17.74 | 41 | 精研科技 | 2024-02-23 五 | 25.66 | 24.44 | 25.88 | 26.68 | 25.01 | 5.89% | 13.08% | 194715 | 49983万 | 38.53 | 48.16 | -18.04 | 42 | 精研科技 | 2024-02-22 四 | 23.42 | 23.59 | 24.44 | 24.96 | 23.42 | 3.60% | 10.08% | 150121 | 36527万 | 36.39 | 45.48 | -17.03 | 43 | 精研科技 | 2024-02-21 三 | 22.80 | 23.60 | 23.59 | 24.36 | 22.45 | -0.04% | 12.25% | 182313 | 42863万 | 35.12 | 43.9 | -16.44 | 44 | 精研科技 | 2024-02-20 二 | 22.99 | 23.48 | 23.60 | 24.42 | 22.22 | 0.51% | 14.92% | 222182 | 51539万 | 35.14 | 43.91 | -16.45 | 45 | 精研科技 | 2024-02-19 一 | 21.39 | 21.65 | 23.48 | 23.68 | 21.39 | 8.45% | 14.39% | 214272 | 48100万 | 34.96 | 43.69 | -16.36 | 46 | 精研科技 | 2024-02-08 四 | 19.18 | 18.88 | 21.65 | 21.70 | 18.76 | 14.67% | 12.57% | 187098 | 38160万 | 32.23 | 40.29 | -15.09 | 47 | 精研科技 | 2024-02-07 三 | 19.19 | 19.37 | 18.88 | 20.20 | 18.30 | -2.53% | 9.78% | 145648 | 27795万 | 28.11 | 35.13 | -13.16 | 48 | 精研科技 | 2024-02-06 二 | 18.69 | 18.93 | 19.37 | 19.94 | 17.53 | 2.32% | 8.68% | 129249 | 24071万 | 28.84 | 36.04 | -13.5 | 49 | 精研科技 | 2024-02-05 一 | 20.39 | 20.59 | 18.93 | 20.67 | 17.83 | -8.06% | 7.83% | 116618 | 22156万 | 28.18 | 35.22 | -13.19 | 50 | 精研科技 | 2024-02-02 五 | 21.88 | 21.83 | 20.59 | 22.14 | 19.80 | -5.68% | 4.77% | 71041 | 14881万 | 30.65 | 38.31 | -14.35 | 51 | 精研科技 | 2024-02-01 四 | 22.10 | 21.96 | 21.83 | 22.35 | 21.38 | -0.59% | 4.00% | 59534 | 13019万 | 32.5 | 40.62 | -15.21 | 52 | 精研科技 | 2024-01-31 三 | 23.05 | 23.05 | 21.96 | 23.50 | 21.90 | -4.73% | 4.12% | 61293 | 13777万 | 32.69 | 40.86 | -15.31 | 53 | 精研科技 | 2024-01-30 二 | 23.96 | 23.93 | 23.05 | 24.07 | 22.94 | -3.68% | 3.47% | 51612 | 12142万 | 34.32 | 42.89 | -16.06 | 54 | 精研科技 | 2024-01-29 一 | 25.07 | 25.30 | 23.93 | 25.21 | 23.76 | -5.42% | 4.58% | 68126 | 16490万 | 35.63 | 44.53 | -16.68 | 55 | 精研科技 | 2024-01-26 五 | 26.12 | 26.20 | 25.30 | 26.22 | 25.17 | -3.44% | 3.15% | 46909 | 12020万 | 37.67 | 47.08 | -17.63 | 56 | 精研科技 | 2024-01-25 四 | 25.40 | 25.35 | 26.20 | 26.24 | 24.70 | 3.35% | 3.52% | 52337 | 13443万 | 39.01 | 48.75 | -18.26 | 57 | 精研科技 | 2024-01-24 三 | 25.61 | 24.90 | 25.35 | 25.82 | 24.29 | 1.81% | 4.10% | 61114 | 15353万 | 37.74 | 47.17 | -17.67 | 58 | 精研科技 | 2024-01-23 二 | 24.90 | 24.90 | 24.90 | 25.25 | 24.49 | 0.00% | 3.52% | 52408 | 13018万 | 37.07 | 46.33 | -17.35 | 59 | 精研科技 | 2024-01-22 一 | 26.68 | 26.69 | 24.90 | 26.79 | 24.63 | -6.71% | 3.90% | 57990 | 14904万 | 37.07 | 46.33 | -17.35 | 60 | 精研科技 | 2024-01-19 五 | 27.30 | 27.30 | 26.69 | 27.68 | 26.58 | -2.23% | 2.19% | 32646 | 8819万 | 39.74 | 49.66 | -18.6 | 61 | 精研科技 | 2024-01-18 四 | 27.28 | 27.19 | 27.30 | 27.58 | 26.50 | 0.40% | 3.12% | 46507 | 12521万 | 40.64 | 50.8 | -19.03 | 62 | 精研科技 | 2024-01-17 三 | 28.20 | 28.18 | 27.19 | 28.29 | 27.15 | -3.51% | 2.67% | 39763 | 10959万 | 40.48 | 50.59 | -18.95 | 63 | 精研科技 | 2024-01-16 二 | 28.58 | 28.54 | 28.18 | 28.69 | 27.63 | -1.26% | 3.12% | 46423 | 13002万 | 41.95 | 52.44 | -19.64 | 64 | 精研科技 | 2024-01-15 一 | 28.64 | 28.67 | 28.54 | 29.12 | 28.24 | -0.45% | 2.72% | 40540 | 11644万 | 42.49 | 53.11 | -19.89 | 65 | 精研科技 | 2024-01-12 五 | 28.88 | 28.85 | 28.67 | 28.93 | 28.35 | -0.62% | 2.56% | 38118 | 10931万 | 42.68 | 53.35 | -19.98 | 66 | 精研科技 | 2024-01-11 四 | 28.00 | 28.09 | 28.85 | 29.15 | 27.84 | 2.71% | 2.86% | 42638 | 12158万 | 42.95 | 53.68 | -20.11 | 67 | 精研科技 | 2024-01-10 三 | 28.62 | 28.71 | 28.09 | 28.79 | 27.79 | -2.16% | 2.35% | 34956 | 9838万 | 41.82 | 52.27 | -19.58 | 68 | 精研科技 | 2024-01-09 二 | 28.59 | 28.48 | 28.71 | 29.28 | 28.44 | 0.81% | 3.88% | 57783 | 16635万 | 42.74 | 53.42 | -20.01 | 69 | 精研科技 | 2024-01-08 一 | 29.29 | 29.38 | 28.48 | 29.55 | 28.46 | -3.06% | 3.27% | 48711 | 14040万 | 42.4 | 52.99 | -19.85 | 70 | 精研科技 | 2024-01-05 五 | 30.36 | 30.20 | 29.38 | 30.61 | 29.20 | -2.72% | 3.12% | 46436 | 13796万 | 43.74 | 54.67 | -20.48 | 71 | 精研科技 | 2024-01-04 四 | 30.23 | 30.58 | 30.20 | 30.51 | 29.91 | -1.24% | 3.54% | 52634 | 15876万 | 44.96 | 56.2 | -21.05 | 72 | 精研科技 | 2024-01-03 三 | 31.30 | 31.06 | 30.58 | 31.30 | 30.00 | -1.55% | 4.34% | 64645 | 19743万 | 45.53 | 56.9 | -21.31 | 73 | 精研科技 | 2024-01-02 二 | 31.43 | 31.19 | 31.06 | 31.68 | 30.56 | -0.42% | 6.11% | 91029 | 28319万 | 46.24 | 57.8 | -21.65 | 74 | 精研科技 | 2023-12-29 五 | 29.90 | 29.99 | 31.19 | 31.78 | 29.89 | 4.00% | 7.16% | 106600 | 33302万 | 46.44 | 58.04 | -21.74 | 75 | 精研科技 | 2023-12-28 四 | 29.80 | 29.70 | 29.99 | 30.30 | 29.11 | 0.98% | 4.48% | 66638 | 19816万 | 44.65 | 55.8 | -20.9 | 76 | 精研科技 | 2023-12-27 三 | 29.22 | 29.06 | 29.70 | 30.40 | 28.98 | 2.20% | 5.85% | 87120 | 25938万 | 44.22 | 55.26 | -20.7 | 77 | 精研科技 | 2023-12-26 二 | 29.88 | 29.93 | 29.06 | 29.96 | 28.71 | -2.91% | 3.84% | 57109 | 16621万 | 43.26 | 54.07 | -20.25 | 78 | 精研科技 | 2023-12-25 一 | 29.69 | 29.79 | 29.93 | 30.30 | 29.33 | 0.47% | 2.67% | 39697 | 11842万 | 44.56 | 55.69 | -20.86 | 79 | 精研科技 | 2023-12-22 五 | 30.14 | 30.08 | 29.79 | 30.83 | 29.59 | -0.96% | 4.32% | 64341 | 19455万 | 44.35 | 55.43 | -20.76 | 80 | 精研科技 | 2023-12-21 四 | 29.91 | 30.08 | 30.08 | 30.63 | 29.50 | 0.00% | 2.67% | 39771 | 11922万 | 44.78 | 55.97 | -20.96 | 81 | 精研科技 | 2023-12-20 三 | 30.72 | 30.58 | 30.08 | 30.96 | 30.00 | -1.64% | 2.25% | 33460 | 10158万 | 44.78 | 55.97 | -20.96 | 82 | 精研科技 | 2023-12-19 二 | 30.16 | 30.26 | 30.58 | 30.84 | 30.10 | 1.06% | 2.54% | 37886 | 11554万 | 45.53 | 56.9 | -21.31 | 83 | 精研科技 | 2023-12-18 一 | 30.61 | 30.54 | 30.26 | 30.85 | 30.07 | -0.92% | 2.51% | 37340 | 11346万 | 45.05 | 56.31 | -21.09 | 84 | 精研科技 | 2023-12-15 五 | 30.90 | 30.68 | 30.54 | 30.94 | 30.37 | -0.46% | 2.74% | 40735 | 12463万 | 45.47 | 56.83 | -21.29 | 85 | 精研科技 | 2023-12-14 四 | 31.18 | 30.96 | 30.68 | 31.35 | 30.60 | -0.90% | 2.59% | 38504 | 11880万 | 45.68 | 57.09 | -21.38 | 86 | 精研科技 | 2023-12-13 三 | 31.29 | 31.30 | 30.96 | 31.45 | 30.87 | -1.09% | 2.81% | 41846 | 13011万 | 46.09 | 57.61 | -21.58 | 87 | 精研科技 | 2023-12-12 二 | 31.70 | 31.66 | 31.30 | 31.98 | 31.10 | -1.14% | 3.72% | 55396 | 17436万 | 46.6 | 58.24 | -21.81 | 88 | 精研科技 | 2023-12-11 一 | 30.85 | 31.00 | 31.66 | 31.85 | 30.71 | 2.13% | 4.83% | 71934 | 22515万 | 47.14 | 58.91 | -22.07 | 89 | 精研科技 | 2023-12-08 五 | 30.98 | 30.84 | 31.00 | 31.34 | 30.75 | 0.52% | 3.84% | 57210 | 17756万 | 46.15 | 57.68 | -21.61 | 90 | 精研科技 | 2023-12-07 四 | 31.09 | 30.99 | 30.84 | 31.26 | 30.60 | -0.48% | 3.15% | 46858 | 14525万 | 45.91 | 57.39 | -21.49 | 91 | 精研科技 | 2023-12-06 三 | 31.12 | 31.19 | 30.99 | 31.50 | 30.79 | -0.64% | 3.66% | 54443 | 16914万 | 46.14 | 57.67 | -21.6 | 92 | 精研科技 | 2023-12-05 二 | 32.05 | 32.07 | 31.19 | 32.27 | 31.10 | -2.74% | 4.10% | 61110 | 19246万 | 46.44 | 58.04 | -21.74 | 93 | 精研科技 | 2023-12-04 一 | 31.97 | 31.97 | 32.07 | 32.65 | 31.84 | 0.31% | 5.07% | 75513 | 24386万 | 47.75 | 59.67 | -22.35 | 94 | 精研科技 | 2023-12-01 五 | 32.14 | 32.15 | 31.97 | 32.47 | 31.70 | -0.56% | 4.65% | 69237 | 22202万 | 47.6 | 59.49 | -22.28 | 95 | 精研科技 | 2023-11-30 四 | 31.80 | 32.38 | 32.15 | 33.16 | 31.78 | -0.71% | 5.47% | 81414 | 26313万 | 47.86 | 59.82 | -22.41 | 96 | 精研科技 | 2023-11-29 三 | 33.05 | 32.79 | 32.38 | 33.39 | 32.24 | -1.25% | 4.77% | 70968 | 23260万 | 48.21 | 60.25 | -22.57 | 97 | 精研科技 | 2023-11-28 二 | 32.56 | 32.37 | 32.79 | 33.61 | 32.20 | 1.30% | 6.27% | 93329 | 30688万 | 48.82 | 61.01 | -22.85 | 98 | 精研科技 | 2023-11-27 一 | 32.20 | 32.50 | 32.37 | 32.65 | 31.89 | -0.40% | 3.84% | 57177 | 18415万 | 48.19 | 60.23 | -22.56 | 99 | 精研科技 | 2023-11-24 五 | 33.03 | 33.41 | 32.50 | 33.40 | 32.13 | -2.72% | 5.13% | 76410 | 24856万 | 48.39 | 60.47 | -22.65 | 100 | 精研科技 | 2023-11-23 四 | 32.50 | 32.75 | 33.41 | 33.60 | 32.50 | 2.02% | 5.44% | 81023 | 26874万 | 49.74 | 62.17 | -23.29 | 101 | 精研科技 | 2023-11-22 三 | 34.16 | 34.45 | 32.75 | 34.38 | 32.58 | -4.93% | 10.67% | 158795 | 52953万 | 48.76 | 60.94 | -22.83 | 102 | 精研科技 | 2023-11-21 二 | 35.29 | 34.80 | 34.45 | 35.65 | 34.08 | -1.01% | 10.32% | 153596 | 53522万 | 51.29 | 64.1 | -24.01 | 103 | 精研科技 | 2023-11-20 一 | 35.88 | 35.81 | 34.80 | 36.66 | 34.80 | -2.82% | 11.54% | 171854 | 60891万 | 51.81 | 64.75 | -24.25 | 104 | 精研科技 | 2023-11-17 五 | 36.00 | 36.30 | 35.81 | 36.47 | 35.30 | -1.35% | 8.97% | 133587 | 47889万 | 53.31 | 66.63 | -24.96 | 105 | 精研科技 | 2023-11-16 四 | 36.77 | 36.72 | 36.30 | 37.90 | 36.13 | -1.14% | 11.00% | 163735 | 60497万 | 54.04 | 67.55 | -25.3 | 106 | 精研科技 | 2023-11-15 三 | 37.30 | 36.89 | 36.72 | 37.78 | 35.90 | -0.46% | 13.25% | 197249 | 72548万 | 54.67 | 68.33 | -25.59 | 107 | 精研科技 | 2023-11-14 二 | 36.30 | 37.00 | 36.89 | 38.13 | 36.00 | -0.30% | 13.93% | 207367 | 76658万 | 54.92 | 68.64 | -25.71 | 108 | 精研科技 | 2023-11-13 一 | 37.50 | 36.55 | 37.00 | 37.79 | 35.00 | 1.23% | 13.53% | 201380 | 73200万 | 55.09 | 68.85 | -25.79 | 109 | 精研科技 | 2023-11-10 五 | 34.00 | 34.90 | 36.55 | 37.36 | 34.00 | 4.73% | 17.31% | 257695 | 92531万 | 54.42 | 68.01 | -25.47 | 110 | 精研科技 | 2023-11-09 四 | 36.88 | 37.20 | 34.90 | 39.36 | 34.58 | -6.18% | 19.66% | 292689 | 105734万 | 51.96 | 64.94 | -24.32 | 111 | 精研科技 | 2023-11-08 三 | 35.41 | 36.08 | 37.20 | 37.65 | 35.36 | 3.10% | 19.44% | 289387 | 106042万 | 55.38 | 69.22 | -25.93 | 112 | 精研科技 | 2023-11-07 二 | 37.02 | 37.19 | 36.08 | 37.46 | 35.56 | -2.98% | 20.70% | 308225 | 111929万 | 53.72 | 67.14 | -25.15 | 113 | 精研科技 | 2023-11-06 一 | 34.98 | 33.81 | 37.19 | 38.00 | 34.62 | 10.00% | 28.28% | 421069 | 153252万 | 55.37 | 69.2 | -25.92 | 114 | 精研科技 | 2023-11-03 五 | 33.43 | 34.72 | 33.81 | 35.56 | 32.88 | -2.62% | 24.81% | 369352 | 125844万 | 50.34 | 62.91 | -23.56 | 115 | 精研科技 | 2023-11-02 四 | 37.88 | 36.69 | 34.72 | 39.30 | 34.56 | -5.37% | 32.79% | 488185 | 179779万 | 51.69 | 64.61 | -24.2 | 116 | 精研科技 | 2023-11-01 三 | 33.06 | 32.82 | 36.69 | 39.38 | 33.06 | 11.79% | 43.44% | 646680 | 237308万 | 54.62 | 68.27 | -25.57 | 117 | 精研科技 | 2023-10-31 二 | 33.99 | 31.81 | 32.82 | 34.68 | 31.74 | 3.18% | 32.79% | 488192 | 160873万 | 48.86 | 61.07 | -22.87 | 118 | 精研科技 | 2023-10-30 一 | 27.50 | 26.51 | 31.81 | 31.81 | 27.46 | 19.99% | 22.83% | 339893 | 100891万 | 47.36 | 59.19 | -22.17 | 119 | 精研科技 | 2023-10-27 五 | 25.43 | 23.63 | 26.51 | 26.91 | 24.60 | 12.19% | 18.26% | 271853 | 70663万 | 39.47 | 49.33 | -18.48 | 120 | 精研科技 | 2023-10-26 四 | 22.78 | 22.78 | 23.63 | 23.68 | 22.20 | 3.73% | 4.79% | 71282 | 16459万 | 35.18 | 43.97 | -14.77 | 121 | 精研科技 | 2023-10-25 三 | 22.88 | 22.76 | 22.78 | 23.17 | 22.53 | 0.09% | 3.40% | 50624 | 11545万 | 33.91 | 42.39 | -14.24 | 122 | 精研科技 | 2023-10-24 二 | 21.77 | 21.64 | 22.76 | 23.30 | 21.55 | 5.18% | 4.81% | 71552 | 16155万 | 33.88 | 42.35 | -14.23 | 123 | 精研科技 | 2023-10-23 一 | 22.42 | 22.42 | 21.64 | 22.45 | 21.48 | -3.48% | 2.91% | 43350 | 9477万 | 32.22 | 40.27 | -13.53 | 124 | 精研科技 | 2023-10-20 五 | 22.91 | 23.10 | 22.42 | 23.23 | 22.30 | -2.94% | 2.90% | 43165 | 9777万 | 33.38 | 41.72 | -14.01 | 125 | 精研科技 | 2023-10-19 四 | 23.34 | 23.52 | 23.10 | 23.73 | 22.95 | -1.79% | 3.27% | 48672 | 11340万 | 34.39 | 42.98 | -14.44 | 126 | 精研科技 | 2023-10-18 三 | 23.50 | 23.92 | 23.52 | 23.82 | 23.03 | -1.67% | 3.85% | 57359 | 13459万 | 35.02 | 43.77 | -14.7 | 127 | 精研科技 | 2023-10-17 二 | 24.17 | 24.20 | 23.92 | 24.55 | 23.68 | -1.16% | 4.41% | 65691 | 15721万 | 35.61 | 44.51 | -14.95 | 128 | 精研科技 | 2023-10-16 一 | 24.77 | 25.09 | 24.20 | 24.98 | 23.92 | -3.55% | 6.20% | 92272 | 22393万 | 36.03 | 45.03 | -15.13 | 129 | 精研科技 | 2023-10-13 五 | 24.45 | 24.40 | 25.09 | 25.45 | 24.23 | 2.83% | 8.41% | 125281 | 31268万 | 37.35 | 46.69 | -15.68 | 130 | 精研科技 | 2023-10-12 四 | 24.09 | 24.26 | 24.40 | 24.95 | 23.89 | 0.58% | 6.61% | 98346 | 24008万 | 36.33 | 45.4 | -15.25 | 131 | 精研科技 | 2023-10-11 三 | 23.40 | 23.42 | 24.26 | 24.82 | 23.00 | 3.59% | 8.24% | 122632 | 29443万 | 36.12 | 45.14 | -15.16 | 132 | 精研科技 | 2023-10-10 二 | 23.38 | 23.40 | 23.42 | 24.29 | 23.09 | 0.09% | 7.00% | 104142 | 24712万 | 34.87 | 43.58 | -14.64 | 133 | 精研科技 | 2023-10-09 一 | 22.23 | 22.24 | 23.40 | 23.56 | 22.08 | 5.22% | 5.92% | 88194 | 20326万 | 34.84 | 43.54 | -14.63 | 134 | 精研科技 | 2023-09-28 四 | 21.44 | 21.37 | 22.24 | 22.36 | 21.44 | 4.07% | 3.10% | 46086 | 10171万 | 33.11 | 41.38 | -13.9 | 135 | 精研科技 | 2023-09-27 三 | 21.60 | 21.67 | 21.37 | 21.86 | 21.34 | -1.38% | 2.18% | 32408 | 6992万 | 31.82 | 39.76 | -13.36 | 136 | 精研科技 | 2023-09-26 二 | 21.87 | 21.98 | 21.67 | 21.97 | 21.60 | -1.41% | 1.56% | 23175 | 5040万 | 32.26 | 40.32 | -13.54 | 137 | 精研科技 | 2023-09-25 一 | 22.18 | 22.06 | 21.98 | 22.19 | 21.76 | -0.36% | 1.88% | 27964 | 6130万 | 32.72 | 40.9 | -13.74 | 138 | 精研科技 | 2023-09-22 五 | 21.46 | 21.35 | 22.06 | 22.08 | 21.28 | 3.33% | 2.57% | 38274 | 8358万 | 32.84 | 41.05 | -13.79 | 139 | 精研科技 | 2023-09-21 四 | 21.50 | 21.31 | 21.35 | 21.65 | 21.27 | 0.19% | 1.74% | 25889 | 5547万 | 31.79 | 39.73 | -13.34 | 140 | 精研科技 | 2023-09-20 三 | 21.54 | 21.57 | 21.31 | 22.05 | 21.29 | -1.21% | 2.50% | 37278 | 8060万 | 31.73 | 39.65 | -13.32 | 141 | 精研科技 | 2023-09-19 二 | 22.12 | 22.12 | 21.57 | 22.19 | 21.55 | -2.49% | 2.18% | 32414 | 7045万 | 32.11 | 40.14 | -13.48 | 142 | 精研科技 | 2023-09-18 一 | 22.07 | 22.19 | 22.12 | 22.75 | 21.76 | -0.32% | 2.25% | 33524 | 7471万 | 32.93 | 41.16 | -13.83 | 143 | 精研科技 | 2023-09-15 五 | 22.36 | 22.35 | 22.19 | 22.58 | 22.01 | -0.72% | 2.18% | 32399 | 7194万 | 33.04 | 41.29 | -13.87 | 144 | 精研科技 | 2023-09-14 四 | 22.62 | 22.68 | 22.35 | 22.67 | 22.16 | -1.46% | 2.09% | 31167 | 6956万 | 33.27 | 41.59 | -13.97 | 145 | 精研科技 | 2023-09-13 三 | 23.28 | 23.51 | 22.68 | 23.30 | 22.30 | -3.53% | 3.99% | 59340 | 13478万 | 33.77 | 42.2 | -14.18 | 146 | 精研科技 | 2023-09-12 二 | 23.31 | 23.39 | 23.51 | 23.80 | 22.95 | 0.51% | 4.26% | 63451 | 14826万 | 35 | 43.75 | -14.69 | 147 | 精研科技 | 2023-09-11 一 | 23.54 | 23.62 | 23.39 | 23.68 | 22.75 | -0.97% | 6.94% | 103374 | 23950万 | 34.82 | 43.52 | -14.62 | 148 | 精研科技 | 2023-09-08 五 | 22.50 | 22.32 | 23.62 | 24.12 | 22.12 | 5.82% | 8.40% | 125068 | 29288万 | 35.17 | 43.97 | -14.77 | 149 | 精研科技 | 2023-09-07 四 | 23.09 | 23.09 | 22.32 | 23.09 | 22.31 | -3.33% | 2.80% | 41639 | 9408万 | 33.23 | 41.55 | -13.96 | 150 | 精研科技 | 2023-09-06 三 | 22.43 | 22.65 | 23.09 | 23.11 | 22.28 | 1.94% | 3.29% | 49020 | 11181万 | 34.38 | 42.99 | -14.44 | 151 | 精研科技 | 2023-09-05 二 | 22.49 | 22.49 | 22.65 | 22.87 | 22.35 | 0.71% | 3.48% | 51774 | 11683万 | 33.72 | 42.17 | -14.16 | 152 | 精研科技 | 2023-09-04 一 | 21.64 | 21.69 | 22.49 | 22.50 | 21.64 | 3.69% | 3.61% | 53807 | 11922万 | 33.48 | 41.87 | -14.06 | 153 | 精研科技 | 2023-09-01 五 | 21.50 | 21.58 | 21.69 | 21.84 | 21.29 | 0.51% | 2.10% | 31229 | 6727万 | 32.29 | 40.38 | -13.56 | 154 | 精研科技 | 2023-08-31 四 | 21.26 | 21.37 | 21.58 | 21.78 | 21.06 | 0.98% | 3.53% | 52489 | 11263万 | 32.13 | 40.18 | -13.49 | 155 | 精研科技 | 2023-08-30 三 | 20.91 | 20.71 | 21.37 | 21.66 | 20.91 | 3.19% | 4.20% | 62596 | 13327万 | 31.82 | 39.78 | -13.36 | 156 | 精研科技 | 2023-08-29 二 | 19.60 | 19.89 | 20.71 | 20.83 | 19.51 | 4.12% | 3.58% | 53268 | 10936万 | 30.83 | 38.56 | -12.95 | 157 | 精研科技 | 2023-08-28 一 | 21.41 | 19.94 | 19.89 | 21.41 | 19.51 | -0.25% | 3.32% | 49393 | 10055万 | 29.61 | 37.03 | -12.38 | 158 | 精研科技 | 2023-08-25 五 | 20.72 | 21.04 | 19.94 | 20.76 | 19.81 | -5.23% | 3.72% | 55429 | 11206万 | 29.69 | 37.12 | -12.41 | 159 | 精研科技 | 2023-08-23 三 | 22.00 | 22.16 | 21.44 | 22.00 | 21.43 | -3.25% | 1.86% | 27629 | 5988万 | 31.92 | 39.91 | -13.34 | 160 | 精研科技 | 2023-08-22 二 | 22.11 | 21.85 | 22.16 | 22.30 | 21.35 | 1.42% | 2.62% | 38945 | 8497万 | 32.99 | 41.25 | -13.79 |
|
行情刷新 | 流通股东
|