| 股票名称 | 代码 300710 | 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 | 万隆光电 | 2024-05-15 三 | 18.03 | 18.15 | 18.20 | 18.62 | 17.88 | 0.28% | 5.98% | 53296 | 9770万 | 16.22 | 18.11 | -636.29 | 2 | 万隆光电 | 2024-05-14 二 | 17.67 | 17.67 | 18.15 | 18.15 | 17.33 | 2.72% | 4.93% | 43936 | 7882万 | 16.18 | 18.06 | -634.55 | 3 | 万隆光电 | 2024-05-13 一 | 17.55 | 17.67 | 17.67 | 17.82 | 17.12 | 0.00% | 2.87% | 25625 | 4494万 | 15.75 | 17.58 | -617.77 | 4 | 万隆光电 | 2024-05-10 五 | 17.55 | 17.62 | 17.67 | 17.86 | 17.32 | 0.28% | 4.65% | 41468 | 7320万 | 15.75 | 17.58 | -617.77 | 5 | 万隆光电 | 2024-05-09 四 | 17.61 | 17.86 | 17.62 | 18.08 | 17.43 | -1.34% | 6.81% | 60716 | 10753万 | 15.71 | 17.53 | -616.02 | 6 | 万隆光电 | 2024-05-08 三 | 18.70 | 19.30 | 17.86 | 18.98 | 17.63 | -7.46% | 10.72% | 95511 | 17442万 | 15.92 | 17.77 | -624.41 | 7 | 万隆光电 | 2024-05-07 二 | 17.68 | 17.70 | 19.30 | 21.24 | 17.46 | 9.04% | 12.52% | 111638 | 21430万 | 17.2 | 19.2 | -674.75 | 8 | 万隆光电 | 2024-05-06 一 | 18.00 | 17.74 | 17.70 | 18.10 | 17.50 | -0.23% | 4.87% | 43391 | 7681万 | 15.78 | 17.61 | -618.81 | 9 | 万隆光电 | 2024-04-30 二 | 17.16 | 17.16 | 17.74 | 17.81 | 16.91 | 3.38% | 5.04% | 44939 | 7866万 | 15.81 | 17.65 | -620.21 | 10 | 万隆光电 | 2024-04-29 一 | 16.47 | 16.47 | 17.16 | 17.42 | 16.47 | 4.19% | 4.06% | 36177 | 6151万 | 15.3 | 17.07 | -599.93 | 11 | 万隆光电 | 2024-04-26 五 | 16.30 | 16.29 | 16.47 | 16.67 | 16.07 | 1.10% | 4.23% | 37691 | 6181万 | 14.68 | 16.39 | -575.81 | 12 | 万隆光电 | 2024-04-25 四 | 16.50 | 16.36 | 16.29 | 16.72 | 15.94 | -0.43% | 3.89% | 34674 | 5664万 | 14.52 | 16.21 | -569.52 | 13 | 万隆光电 | 2024-04-24 三 | 15.80 | 15.77 | 16.36 | 16.45 | 15.60 | 3.74% | 2.89% | 25677 | 4155万 | 14.54 | 16.28 | -49.31 | 14 | 万隆光电 | 2024-04-23 二 | 15.29 | 15.29 | 15.77 | 15.91 | 15.21 | 3.14% | 1.80% | 16026 | 2509万 | 14.02 | 15.69 | -47.54 | 15 | 万隆光电 | 2024-04-22 一 | 16.45 | 15.85 | 15.29 | 16.45 | 14.70 | -3.53% | 1.93% | 17186 | 2614万 | 13.59 | 15.21 | -46.09 | 16 | 万隆光电 | 2024-04-19 五 | 16.63 | 16.32 | 15.85 | 16.67 | 15.65 | -2.88% | 2.24% | 19932 | 3178万 | 14.09 | 15.77 | -47.78 | 17 | 万隆光电 | 2024-04-18 四 | 16.58 | 16.43 | 16.32 | 16.70 | 15.93 | -0.67% | 3.74% | 33284 | 5442万 | 14.51 | 16.24 | -49.19 | 18 | 万隆光电 | 2024-04-17 三 | 15.17 | 14.96 | 16.43 | 16.70 | 15.17 | 9.83% | 5.81% | 51665 | 8389万 | 14.6 | 16.35 | -49.52 | 19 | 万隆光电 | 2024-04-16 二 | 15.77 | 16.26 | 14.96 | 16.38 | 14.81 | -8.00% | 3.97% | 35322 | 5416万 | 13.3 | 14.88 | -45.09 | 20 | 万隆光电 | 2024-04-15 一 | 17.78 | 17.91 | 16.26 | 17.81 | 15.70 | -9.21% | 5.98% | 53128 | 8709万 | 14.45 | 16.18 | -49.01 | 21 | 万隆光电 | 2024-04-12 五 | 17.92 | 17.95 | 17.91 | 18.40 | 17.65 | -0.22% | 3.91% | 34778 | 6255万 | 15.92 | 17.82 | -53.99 | 22 | 万隆光电 | 2024-04-11 四 | 17.51 | 17.71 | 17.95 | 18.47 | 17.42 | 1.36% | 4.89% | 43498 | 7832万 | 15.95 | 17.86 | -54.11 | 23 | 万隆光电 | 2024-04-10 三 | 17.76 | 17.83 | 17.71 | 18.36 | 17.43 | -0.67% | 5.74% | 51045 | 9143万 | 15.74 | 17.62 | -53.38 | 24 | 万隆光电 | 2024-04-09 二 | 16.83 | 17.00 | 17.83 | 17.83 | 16.10 | 4.88% | 5.38% | 47787 | 8157万 | 15.85 | 17.74 | -53.74 | 25 | 万隆光电 | 2024-04-08 一 | 16.85 | 16.66 | 17.00 | 17.46 | 16.33 | 2.04% | 3.17% | 28199 | 4757万 | 15.11 | 16.91 | -51.24 | 26 | 万隆光电 | 2024-04-03 三 | 17.18 | 17.06 | 16.66 | 17.27 | 16.43 | -2.34% | 1.73% | 15341 | 2556万 | 14.81 | 16.58 | -50.22 | 27 | 万隆光电 | 2024-04-02 二 | 17.25 | 17.21 | 17.06 | 17.43 | 17.00 | -0.87% | 1.65% | 14708 | 2527万 | 15.16 | 16.97 | -51.42 | 28 | 万隆光电 | 2024-04-01 一 | 17.05 | 16.78 | 17.21 | 17.26 | 16.96 | 2.56% | 1.64% | 14592 | 2503万 | 15.3 | 17.12 | -51.88 | 29 | 万隆光电 | 2024-03-29 五 | 16.53 | 16.48 | 16.78 | 16.80 | 16.10 | 1.82% | 2.06% | 18337 | 3028万 | 14.91 | 16.69 | -50.58 | 30 | 万隆光电 | 2024-03-28 四 | 15.85 | 15.89 | 16.48 | 16.66 | 15.58 | 3.71% | 2.34% | 20831 | 3383万 | 14.65 | 16.4 | -49.68 | 31 | 万隆光电 | 2024-03-27 三 | 17.07 | 16.80 | 15.89 | 17.07 | 15.65 | -5.42% | 2.87% | 25527 | 4149万 | 14.12 | 15.81 | -47.9 | 32 | 万隆光电 | 2024-03-26 二 | 17.21 | 17.05 | 16.80 | 17.30 | 16.57 | -1.47% | 2.65% | 23567 | 3977万 | 14.93 | 16.71 | -50.64 | 33 | 万隆光电 | 2024-03-25 一 | 17.92 | 18.03 | 17.05 | 18.10 | 16.97 | -5.44% | 3.56% | 31657 | 5545万 | 15.15 | 16.96 | -51.39 | 34 | 万隆光电 | 2024-03-22 五 | 18.29 | 18.30 | 18.03 | 18.42 | 17.76 | -1.48% | 2.29% | 20382 | 3672万 | 16.03 | 17.94 | -54.35 | 35 | 万隆光电 | 2024-03-21 四 | 18.53 | 18.55 | 18.30 | 18.95 | 18.21 | -1.35% | 2.77% | 24642 | 4560万 | 16.27 | 18.21 | -55.16 | 36 | 万隆光电 | 2024-03-20 三 | 18.36 | 18.42 | 18.55 | 18.63 | 18.31 | 0.71% | 2.49% | 22149 | 4083万 | 16.49 | 18.46 | -55.92 | 37 | 万隆光电 | 2024-03-19 二 | 18.08 | 18.20 | 18.42 | 18.85 | 18.02 | 1.21% | 4.05% | 36020 | 6608万 | 16.37 | 18.33 | -55.52 | 38 | 万隆光电 | 2024-03-18 一 | 17.95 | 17.92 | 18.20 | 18.66 | 17.80 | 1.56% | 4.76% | 42305 | 7648万 | 16.18 | 18.11 | -54.86 | 39 | 万隆光电 | 2024-03-15 五 | 17.41 | 17.49 | 17.92 | 18.05 | 17.28 | 2.46% | 2.88% | 25640 | 4549万 | 15.93 | 17.83 | -54.02 | 40 | 万隆光电 | 2024-03-14 四 | 17.89 | 17.95 | 17.49 | 17.91 | 17.10 | -2.56% | 2.54% | 22614 | 3963万 | 15.55 | 17.4 | -52.72 | 41 | 万隆光电 | 2024-03-08 五 | 17.40 | 17.60 | 17.82 | 18.09 | 17.40 | 1.25% | 2.96% | 26300 | 4668万 | 15.84 | 17.73 | -53.71 | 42 | 万隆光电 | 2024-03-07 四 | 18.52 | 18.24 | 17.60 | 18.55 | 17.19 | -3.51% | 4.30% | 38239 | 6810万 | 15.64 | 17.51 | -53.05 | 43 | 万隆光电 | 2024-03-06 三 | 18.32 | 18.69 | 18.24 | 18.76 | 17.61 | -2.41% | 5.64% | 50113 | 9107万 | 16.21 | 18.15 | -54.98 | 44 | 万隆光电 | 2024-03-05 二 | 18.99 | 19.96 | 18.69 | 19.46 | 18.41 | -6.36% | 7.37% | 65468 | 12340万 | 16.61 | 18.59 | -56.34 | 45 | 万隆光电 | 2024-03-04 一 | 19.04 | 18.60 | 19.96 | 21.88 | 17.25 | 7.31% | 13.40% | 119147 | 22641万 | 17.74 | 19.86 | -60.17 | 46 | 万隆光电 | 2024-03-01 五 | 15.50 | 15.50 | 18.60 | 18.60 | 15.50 | 20.00% | 4.33% | 38507 | 6939万 | 16.53 | 18.51 | -56.07 | 47 | 万隆光电 | 2024-02-29 四 | 14.90 | 15.06 | 15.50 | 15.78 | 14.72 | 2.92% | 3.15% | 28004 | 4315万 | 13.78 | 15.42 | -46.72 | 48 | 万隆光电 | 2024-02-28 三 | 17.28 | 17.28 | 15.06 | 17.82 | 14.81 | -12.85% | 6.31% | 56050 | 9099万 | 13.39 | 14.98 | -45.4 | 49 | 万隆光电 | 2024-02-27 二 | 16.53 | 16.51 | 17.28 | 17.35 | 16.32 | 4.66% | 2.88% | 25578 | 4323万 | 15.36 | 17.19 | -52.09 | 50 | 万隆光电 | 2024-02-26 一 | 15.84 | 15.79 | 16.51 | 17.16 | 15.79 | 4.56% | 4.09% | 36329 | 5971万 | 14.67 | 16.43 | -49.77 | 51 | 万隆光电 | 2024-02-23 五 | 15.21 | 15.12 | 15.79 | 15.88 | 15.12 | 4.43% | 3.25% | 28866 | 4463万 | 14.03 | 15.71 | -47.6 | 52 | 万隆光电 | 2024-02-22 四 | 14.46 | 14.70 | 15.12 | 15.66 | 14.42 | 2.86% | 3.41% | 30291 | 4539万 | 13.44 | 15.04 | -45.58 | 53 | 万隆光电 | 2024-02-21 三 | 13.44 | 13.49 | 14.70 | 14.98 | 13.39 | 8.97% | 3.39% | 30142 | 4323万 | 13.07 | 14.63 | -44.31 | 54 | 万隆光电 | 2024-02-20 二 | 13.48 | 13.45 | 13.49 | 13.58 | 12.87 | 0.30% | 2.48% | 22019 | 2942万 | 11.99 | 13.42 | -40.66 | 55 | 万隆光电 | 2024-02-19 一 | 12.35 | 12.34 | 13.45 | 13.60 | 12.33 | 9.00% | 4.15% | 36863 | 4854万 | 11.95 | 13.38 | -40.54 | 56 | 万隆光电 | 2024-02-08 四 | 10.82 | 11.06 | 12.34 | 12.38 | 9.58 | 11.57% | 5.63% | 50014 | 5504万 | 10.97 | 12.28 | -37.2 | 57 | 万隆光电 | 2024-02-07 三 | 13.50 | 13.48 | 11.06 | 13.62 | 10.90 | -17.95% | 6.30% | 55999 | 6636万 | 9.83 | 11 | -33.34 | 58 | 万隆光电 | 2024-02-06 二 | 13.36 | 13.93 | 13.48 | 14.44 | 11.60 | -3.23% | 5.77% | 51279 | 6658万 | 11.98 | 13.41 | -40.63 | 59 | 万隆光电 | 2024-02-05 一 | 17.50 | 17.41 | 13.93 | 17.90 | 13.93 | -19.99% | 6.83% | 60672 | 8960万 | 12.38 | 13.86 | -41.99 | 60 | 万隆光电 | 2024-02-02 五 | 16.77 | 16.77 | 17.41 | 17.69 | 16.30 | 3.82% | 5.32% | 47291 | 8033万 | 15.47 | 17.32 | -52.48 | 61 | 万隆光电 | 2024-02-01 四 | 16.89 | 16.90 | 16.77 | 17.02 | 15.87 | -0.77% | 3.62% | 32160 | 5286万 | 14.91 | 16.68 | -50.55 | 62 | 万隆光电 | 2024-01-31 三 | 18.50 | 18.24 | 16.90 | 18.50 | 16.82 | -7.35% | 3.47% | 30883 | 5346万 | 15.02 | 16.81 | -50.94 | 63 | 万隆光电 | 2024-01-30 二 | 19.35 | 19.07 | 18.24 | 19.35 | 18.21 | -4.35% | 1.86% | 16500 | 3069万 | 16.21 | 18.15 | -54.98 | 64 | 万隆光电 | 2024-01-29 一 | 20.32 | 20.44 | 19.07 | 20.54 | 19.03 | -6.70% | 2.10% | 18640 | 3629万 | 16.95 | 18.97 | -57.48 | 65 | 万隆光电 | 2024-01-26 五 | 20.36 | 20.29 | 20.44 | 20.80 | 20.25 | 0.74% | 2.47% | 21987 | 4515万 | 18.17 | 20.34 | -61.61 | 66 | 万隆光电 | 2024-01-25 四 | 19.30 | 19.15 | 20.29 | 20.49 | 19.05 | 5.95% | 2.20% | 19586 | 3887万 | 18.03 | 20.19 | -61.16 | 67 | 万隆光电 | 2024-01-24 三 | 19.22 | 19.18 | 19.15 | 19.68 | 18.30 | -0.16% | 2.36% | 20958 | 3986万 | 17.02 | 19.05 | -57.72 | 68 | 万隆光电 | 2024-01-23 二 | 19.40 | 19.40 | 19.18 | 19.64 | 18.68 | -1.13% | 2.66% | 23671 | 4508万 | 17.05 | 19.08 | -57.81 | 69 | 万隆光电 | 2024-01-22 一 | 21.15 | 21.04 | 19.40 | 21.29 | 19.03 | -7.79% | 2.60% | 23066 | 4616万 | 17.24 | 19.3 | -58.48 | 70 | 万隆光电 | 2024-01-19 五 | 21.42 | 21.29 | 21.04 | 21.54 | 20.99 | -1.17% | 1.30% | 11575 | 2452万 | 18.7 | 20.93 | -63.42 | 71 | 万隆光电 | 2024-01-18 四 | 21.82 | 21.72 | 21.29 | 21.82 | 20.51 | -1.98% | 2.31% | 20498 | 4303万 | 18.92 | 21.18 | -64.17 | 72 | 万隆光电 | 2024-01-17 三 | 22.42 | 22.31 | 21.72 | 22.55 | 21.65 | -2.64% | 1.35% | 11976 | 2645万 | 19.31 | 21.61 | -65.47 | 73 | 万隆光电 | 2024-01-16 二 | 22.52 | 22.50 | 22.31 | 22.71 | 21.92 | -0.84% | 1.35% | 11996 | 2671万 | 19.83 | 22.2 | -67.25 | 74 | 万隆光电 | 2024-01-15 一 | 22.49 | 22.47 | 22.50 | 22.80 | 22.26 | 0.13% | 1.52% | 13481 | 3040万 | 20 | 22.39 | -67.82 | 75 | 万隆光电 | 2024-01-12 五 | 23.03 | 23.21 | 22.47 | 23.21 | 22.31 | -3.19% | 1.61% | 14325 | 3260万 | 19.97 | 22.36 | -67.73 | 76 | 万隆光电 | 2024-01-11 四 | 22.67 | 22.67 | 23.21 | 23.29 | 22.66 | 2.38% | 1.06% | 9408 | 2161万 | 20.63 | 23.09 | -69.96 | 77 | 万隆光电 | 2024-01-10 三 | 22.92 | 22.90 | 22.67 | 23.13 | 22.41 | -1.00% | 0.95% | 8402 | 1910万 | 20.15 | 22.55 | -68.33 | 78 | 万隆光电 | 2024-01-09 二 | 22.95 | 22.95 | 22.90 | 23.49 | 22.75 | -0.22% | 1.70% | 15092 | 3477万 | 20.35 | 22.78 | -69.03 | 79 | 万隆光电 | 2024-01-08 一 | 23.50 | 23.47 | 22.95 | 23.64 | 22.90 | -2.22% | 1.28% | 11361 | 2627万 | 20.4 | 22.83 | -69.18 | 80 | 万隆光电 | 2024-01-05 五 | 23.92 | 23.92 | 23.47 | 24.25 | 23.25 | -1.88% | 1.40% | 12415 | 2940万 | 20.86 | 23.35 | -70.75 | 81 | 万隆光电 | 2024-01-04 四 | 23.72 | 23.73 | 23.92 | 24.00 | 23.58 | 0.80% | 1.08% | 9615 | 2293万 | 21.26 | 23.8 | -72.1 | 82 | 万隆光电 | 2024-01-03 三 | 24.30 | 24.25 | 23.73 | 24.34 | 23.60 | -2.14% | 1.38% | 12292 | 2947万 | 21.09 | 23.61 | -71.53 | 83 | 万隆光电 | 2024-01-02 二 | 24.42 | 24.32 | 24.25 | 24.51 | 24.09 | -0.29% | 1.32% | 11741 | 2855万 | 21.55 | 24.13 | -73.1 | 84 | 万隆光电 | 2023-12-29 五 | 23.69 | 23.59 | 24.32 | 24.36 | 23.62 | 3.09% | 1.45% | 12917 | 3115万 | 21.62 | 24.2 | -73.31 | 85 | 万隆光电 | 2023-12-28 四 | 23.54 | 23.57 | 23.59 | 23.96 | 23.21 | 0.08% | 1.48% | 13174 | 3111万 | 20.97 | 23.47 | -71.11 | 86 | 万隆光电 | 2023-12-27 三 | 23.26 | 22.92 | 23.57 | 23.60 | 22.72 | 2.84% | 1.54% | 13661 | 3183万 | 20.95 | 23.45 | -71.05 | 87 | 万隆光电 | 2023-12-26 二 | 23.62 | 23.63 | 22.92 | 23.62 | 22.76 | -3.00% | 1.66% | 14728 | 3391万 | 20.37 | 22.8 | -69.09 | 88 | 万隆光电 | 2023-12-25 一 | 24.24 | 23.87 | 23.63 | 24.24 | 23.49 | -1.01% | 1.38% | 12238 | 2906万 | 21 | 23.51 | -71.23 | 89 | 万隆光电 | 2023-12-22 五 | 24.45 | 24.39 | 23.87 | 24.56 | 23.76 | -2.13% | 1.51% | 13404 | 3239万 | 21.22 | 23.75 | -71.95 | 90 | 万隆光电 | 2023-12-21 四 | 24.28 | 24.40 | 24.39 | 24.65 | 23.75 | -0.04% | 1.26% | 11221 | 2714万 | 21.68 | 24.27 | -73.52 | 91 | 万隆光电 | 2023-12-20 三 | 24.63 | 24.27 | 24.40 | 24.80 | 24.12 | 0.54% | 1.36% | 12094 | 2966万 | 21.69 | 24.28 | -73.55 | 92 | 万隆光电 | 2023-12-19 二 | 24.35 | 24.18 | 24.27 | 24.35 | 24.03 | 0.37% | 1.18% | 10446 | 2525万 | 21.57 | 24.15 | -73.16 | 93 | 万隆光电 | 2023-12-18 一 | 24.56 | 24.65 | 24.18 | 24.75 | 24.11 | -1.91% | 1.19% | 10551 | 2576万 | 21.49 | 24.06 | -72.89 | 94 | 万隆光电 | 2023-12-15 五 | 24.87 | 24.72 | 24.65 | 24.98 | 24.46 | -0.28% | 0.94% | 8365 | 2061万 | 21.91 | 24.52 | -74.3 | 95 | 万隆光电 | 2023-12-14 四 | 24.92 | 24.86 | 24.72 | 25.06 | 24.70 | -0.56% | 0.93% | 8228 | 2047万 | 21.97 | 24.59 | -74.51 | 96 | 万隆光电 | 2023-12-13 三 | 25.24 | 25.12 | 24.86 | 25.24 | 24.81 | -1.04% | 1.08% | 9638 | 2407万 | 22.1 | 24.73 | -74.94 | 97 | 万隆光电 | 2023-12-12 二 | 25.15 | 25.00 | 25.12 | 25.17 | 24.78 | 0.48% | 1.30% | 11575 | 2890万 | 22.33 | 24.99 | -75.72 | 98 | 万隆光电 | 2023-12-11 一 | 24.70 | 24.82 | 25.00 | 25.13 | 24.60 | 0.73% | 2.08% | 18483 | 4596万 | 22.22 | 24.87 | -75.36 | 99 | 万隆光电 | 2023-12-08 五 | 24.90 | 24.90 | 24.82 | 25.22 | 24.66 | -0.32% | 1.49% | 13255 | 3303万 | 22.06 | 24.69 | -74.81 | 100 | 万隆光电 | 2023-12-07 四 | 24.80 | 24.81 | 24.90 | 25.35 | 24.78 | 0.36% | 1.50% | 13316 | 3328万 | 22.13 | 24.77 | -75.06 | 101 | 万隆光电 | 2023-12-06 三 | 24.88 | 24.92 | 24.81 | 25.12 | 24.53 | -0.44% | 1.49% | 13225 | 3286万 | 22.05 | 24.68 | -74.78 | 102 | 万隆光电 | 2023-12-05 二 | 25.48 | 25.50 | 24.92 | 25.71 | 24.92 | -2.27% | 2.37% | 21108 | 5312万 | 22.15 | 24.79 | -75.12 | 103 | 万隆光电 | 2023-12-04 一 | 25.50 | 25.69 | 25.50 | 26.08 | 25.40 | -0.74% | 2.82% | 25067 | 6410万 | 22.67 | 25.37 | -76.86 | 104 | 万隆光电 | 2023-12-01 五 | 25.50 | 25.60 | 25.69 | 26.10 | 25.25 | 0.35% | 3.41% | 30329 | 7775万 | 22.83 | 25.56 | -77.44 | 105 | 万隆光电 | 2023-11-30 四 | 26.00 | 26.62 | 25.60 | 26.87 | 25.31 | -3.83% | 5.75% | 51065 | 13236万 | 22.75 | 25.47 | -77.17 | 106 | 万隆光电 | 2023-11-29 三 | 27.00 | 26.45 | 26.62 | 27.77 | 26.32 | 0.64% | 7.90% | 70255 | 18929万 | 23.66 | 26.48 | -80.24 | 107 | 万隆光电 | 2023-11-28 二 | 25.00 | 25.08 | 26.45 | 27.02 | 24.72 | 5.46% | 7.68% | 68223 | 17910万 | 23.51 | 26.32 | -79.73 | 108 | 万隆光电 | 2023-11-27 一 | 24.71 | 24.94 | 25.08 | 25.34 | 24.62 | 0.56% | 3.19% | 28335 | 7082万 | 22.29 | 24.95 | -75.6 | 109 | 万隆光电 | 2023-11-24 五 | 25.19 | 25.31 | 24.94 | 25.21 | 24.35 | -1.46% | 3.66% | 32560 | 8050万 | 22.17 | 24.81 | -75.18 | 110 | 万隆光电 | 2023-11-23 四 | 24.85 | 24.70 | 25.31 | 25.95 | 24.40 | 2.47% | 3.37% | 29918 | 7549万 | 22.5 | 25.18 | -76.29 | 111 | 万隆光电 | 2023-11-22 三 | 25.00 | 25.06 | 24.70 | 25.40 | 24.57 | -1.44% | 1.82% | 16197 | 4040万 | 21.95 | 24.57 | -74.45 | 112 | 万隆光电 | 2023-11-21 二 | 25.54 | 25.54 | 25.06 | 25.85 | 24.94 | -1.88% | 2.45% | 21803 | 5508万 | 22.27 | 24.93 | -75.54 | 113 | 万隆光电 | 2023-11-20 一 | 25.22 | 25.22 | 25.54 | 25.62 | 25.15 | 1.27% | 1.79% | 15889 | 4042万 | 22.7 | 25.41 | -76.99 | 114 | 万隆光电 | 2023-11-17 五 | 24.85 | 24.90 | 25.22 | 25.30 | 24.82 | 1.29% | 1.19% | 10616 | 2668万 | 22.42 | 25.09 | -76.02 | 115 | 万隆光电 | 2023-11-16 四 | 25.05 | 25.04 | 24.90 | 25.38 | 24.85 | -0.56% | 1.17% | 10381 | 2608万 | 22.13 | 24.77 | -75.06 | 116 | 万隆光电 | 2023-11-15 三 | 25.00 | 24.89 | 25.04 | 25.18 | 24.79 | 0.60% | 1.48% | 13130 | 3284万 | 22.26 | 24.91 | -75.48 | 117 | 万隆光电 | 2023-11-14 二 | 25.00 | 24.91 | 24.89 | 25.04 | 24.68 | -0.08% | 1.04% | 9233 | 2295万 | 22.12 | 24.76 | -75.03 | 118 | 万隆光电 | 2023-11-13 一 | 24.31 | 24.41 | 24.91 | 25.10 | 24.30 | 2.05% | 1.92% | 17023 | 4230万 | 22.14 | 24.78 | -75.09 | 119 | 万隆光电 | 2023-11-10 五 | 24.25 | 24.28 | 24.41 | 24.59 | 24.04 | 0.54% | 1.51% | 13446 | 3276万 | 21.7 | 24.29 | -73.58 | 120 | 万隆光电 | 2023-11-09 四 | 24.83 | 24.72 | 24.28 | 24.84 | 24.20 | -1.78% | 1.58% | 14014 | 3423万 | 21.58 | 24.16 | -73.19 | 121 | 万隆光电 | 2023-11-08 三 | 24.75 | 24.66 | 24.72 | 25.00 | 24.32 | 0.24% | 1.39% | 12380 | 3059万 | 21.97 | 24.59 | -74.51 | 122 | 万隆光电 | 2023-11-07 二 | 24.72 | 24.66 | 24.66 | 24.72 | 24.36 | 0.00% | 1.33% | 11860 | 2914万 | 21.92 | 24.53 | -74.33 | 123 | 万隆光电 | 2023-11-06 一 | 24.40 | 24.40 | 24.66 | 24.78 | 24.40 | 1.07% | 1.31% | 11664 | 2863万 | 21.92 | 24.53 | -74.33 | 124 | 万隆光电 | 2023-11-03 五 | 24.34 | 24.40 | 24.40 | 24.65 | 24.20 | 0.00% | 1.30% | 11545 | 2821万 | 21.69 | 24.28 | -73.55 | 125 | 万隆光电 | 2023-11-02 四 | 24.30 | 24.40 | 24.40 | 25.06 | 24.00 | 0.00% | 1.78% | 15788 | 3878万 | 21.69 | 24.28 | -73.55 | 126 | 万隆光电 | 2023-11-01 三 | 24.33 | 24.34 | 24.40 | 24.64 | 24.22 | 0.25% | 1.04% | 9248 | 2260万 | 21.69 | 24.28 | -73.55 | 127 | 万隆光电 | 2023-10-31 二 | 24.48 | 24.57 | 24.34 | 24.69 | 24.22 | -0.94% | 1.54% | 13706 | 3346万 | 21.63 | 24.22 | -73.37 | 128 | 万隆光电 | 2023-10-30 一 | 23.90 | 24.21 | 24.57 | 24.86 | 23.90 | 1.49% | 2.19% | 19465 | 4762万 | 21.84 | 24.44 | -74.06 | 129 | 万隆光电 | 2023-10-27 五 | 23.62 | 23.57 | 24.21 | 24.44 | 23.40 | 2.72% | 2.20% | 19515 | 4665万 | 21.52 | 24.09 | -72.98 | 130 | 万隆光电 | 2023-10-26 四 | 23.55 | 23.68 | 23.57 | 23.99 | 23.20 | -0.46% | 1.95% | 17376 | 4105万 | 20.95 | 23.45 | -71.05 | 131 | 万隆光电 | 2023-10-25 三 | 22.90 | 22.40 | 23.68 | 24.06 | 22.66 | 5.71% | 2.88% | 25569 | 6019万 | 21.05 | 23.56 | -71.38 | 132 | 万隆光电 | 2023-10-24 二 | 22.14 | 21.86 | 22.40 | 22.69 | 21.84 | 2.47% | 1.48% | 13122 | 2931万 | 19.91 | 22.29 | -67.52 | 133 | 万隆光电 | 2023-10-23 一 | 22.78 | 22.61 | 21.86 | 22.78 | 21.78 | -3.32% | 1.65% | 14640 | 3241万 | 19.43 | 21.75 | -64.66 | 134 | 万隆光电 | 2023-10-20 五 | 23.18 | 23.11 | 22.61 | 23.43 | 22.52 | -2.16% | 1.23% | 10962 | 2510万 | 20.1 | 22.49 | -66.88 | 135 | 万隆光电 | 2023-10-19 四 | 23.25 | 23.08 | 23.11 | 23.94 | 23.11 | 0.13% | 1.34% | 11916 | 2801万 | 20.54 | 22.99 | -68.36 | 136 | 万隆光电 | 2023-10-18 三 | 23.96 | 23.73 | 23.08 | 24.02 | 23.07 | -2.74% | 1.15% | 10240 | 2381万 | 20.51 | 22.96 | -68.27 | 137 | 万隆光电 | 2023-10-17 二 | 23.95 | 23.76 | 23.73 | 23.95 | 23.55 | -0.13% | 0.72% | 6365 | 1506万 | 21.09 | 23.61 | -70.19 | 138 | 万隆光电 | 2023-10-16 一 | 24.21 | 24.25 | 23.76 | 24.22 | 23.50 | -2.02% | 0.98% | 8741 | 2076万 | 21.12 | 23.64 | -70.28 | 139 | 万隆光电 | 2023-10-13 五 | 24.00 | 24.13 | 24.25 | 24.37 | 23.90 | 0.50% | 0.95% | 8479 | 2053万 | 21.55 | 24.13 | -71.73 | 140 | 万隆光电 | 2023-10-12 四 | 23.99 | 23.90 | 24.13 | 24.50 | 23.92 | 0.96% | 1.23% | 10906 | 2630万 | 21.45 | 24.01 | -71.37 | 141 | 万隆光电 | 2023-10-11 三 | 23.78 | 23.78 | 23.90 | 24.24 | 23.29 | 0.50% | 1.59% | 14155 | 3367万 | 21.24 | 23.78 | -70.69 | 142 | 万隆光电 | 2023-10-10 二 | 23.06 | 23.04 | 23.78 | 23.83 | 23.06 | 3.21% | 1.81% | 16060 | 3790万 | 21.14 | 23.66 | -70.34 | 143 | 万隆光电 | 2023-10-09 一 | 23.48 | 23.45 | 23.04 | 23.64 | 22.89 | -1.75% | 1.37% | 12178 | 2812万 | 20.48 | 22.92 | -68.15 | 144 | 万隆光电 | 2023-09-28 四 | 23.04 | 22.74 | 23.45 | 23.46 | 22.74 | 3.12% | 1.45% | 12869 | 2980万 | 20.84 | 23.33 | -69.36 | 145 | 万隆光电 | 2023-09-27 三 | 23.04 | 22.94 | 22.74 | 23.06 | 22.64 | -0.87% | 1.28% | 11380 | 2606万 | 20.21 | 22.62 | -67.26 | 146 | 万隆光电 | 2023-09-26 二 | 23.32 | 23.64 | 22.94 | 23.84 | 22.89 | -2.96% | 1.37% | 12208 | 2829万 | 20.39 | 22.82 | -67.85 | 147 | 万隆光电 | 2023-09-25 一 | 24.20 | 23.94 | 23.64 | 24.20 | 23.17 | -1.25% | 1.66% | 14745 | 3469万 | 21.01 | 23.52 | -69.92 | 148 | 万隆光电 | 2023-09-22 五 | 23.49 | 23.44 | 23.94 | 24.06 | 23.42 | 2.13% | 0.86% | 7607 | 1814万 | 21.28 | 23.82 | -70.81 | 149 | 万隆光电 | 2023-09-21 四 | 23.47 | 23.42 | 23.44 | 24.08 | 23.36 | 0.09% | 0.99% | 8801 | 2087万 | 20.83 | 23.32 | -69.33 | 150 | 万隆光电 | 2023-09-20 三 | 23.77 | 23.72 | 23.42 | 23.95 | 23.39 | -1.26% | 0.73% | 6509 | 1535万 | 20.82 | 23.3 | -69.27 | 151 | 万隆光电 | 2023-09-19 二 | 24.22 | 24.15 | 23.72 | 24.52 | 23.41 | -1.78% | 0.95% | 8417 | 1994万 | 21.08 | 23.6 | -70.16 | 152 | 万隆光电 | 2023-09-18 一 | 24.00 | 24.04 | 24.15 | 24.47 | 23.85 | 0.46% | 0.90% | 8026 | 1942万 | 21.47 | 24.03 | -71.43 | 153 | 万隆光电 | 2023-09-15 五 | 24.37 | 24.37 | 24.04 | 24.41 | 23.90 | -1.35% | 1.11% | 9870 | 2379万 | 21.37 | 23.92 | -71.11 | 154 | 万隆光电 | 2023-09-14 四 | 24.69 | 24.45 | 24.37 | 24.69 | 24.12 | -0.33% | 1.35% | 11971 | 2917万 | 21.66 | 24.25 | -72.08 | 155 | 万隆光电 | 2023-09-13 三 | 25.19 | 25.04 | 24.45 | 25.19 | 24.30 | -2.36% | 1.62% | 14386 | 3533万 | 21.73 | 24.33 | -72.32 | 156 | 万隆光电 | 2023-09-12 二 | 24.98 | 24.98 | 25.04 | 25.20 | 24.70 | 0.24% | 0.90% | 7979 | 1998万 | 22.26 | 24.91 | -74.06 | 157 | 万隆光电 | 2023-09-11 一 | 25.15 | 25.00 | 24.98 | 25.43 | 24.92 | -0.08% | 1.86% | 16497 | 4134万 | 22.2 | 24.85 | -73.89 | 158 | 万隆光电 | 2023-09-08 五 | 24.84 | 24.98 | 25.00 | 25.19 | 24.01 | 0.08% | 2.49% | 22172 | 5473万 | 22.22 | 24.87 | -73.95 | 159 | 万隆光电 | 2023-09-07 四 | 24.85 | 24.70 | 24.98 | 25.68 | 24.72 | 1.13% | 3.02% | 26823 | 6764万 | 22.2 | 24.85 | -73.89 | 160 | 万隆光电 | 2023-09-06 三 | 23.69 | 23.60 | 24.70 | 24.75 | 23.46 | 4.66% | 2.23% | 19828 | 4811万 | 21.95 | 24.57 | -73.06 | 161 | 万隆光电 | 2023-09-05 二 | 23.25 | 23.46 | 23.60 | 23.89 | 23.25 | 0.60% | 0.90% | 8017 | 1895万 | 20.98 | 23.48 | -69.8 | 162 | 万隆光电 | 2023-09-04 一 | 23.35 | 23.24 | 23.46 | 23.60 | 23.11 | 0.95% | 1.11% | 9859 | 2298万 | 20.85 | 23.34 | -69.39 | 163 | 万隆光电 | 2023-09-01 五 | 23.45 | 23.38 | 23.24 | 23.54 | 23.17 | -0.60% | 0.81% | 7191 | 1675万 | 20.66 | 23.12 | -68.74 | 164 | 万隆光电 | 2023-08-31 四 | 23.33 | 23.33 | 23.38 | 23.55 | 23.02 | 0.21% | 1.00% | 8854 | 2068万 | 20.78 | 23.26 | -69.15 | 165 | 万隆光电 | 2023-08-30 三 | 22.49 | 22.40 | 23.33 | 23.60 | 22.49 | 4.15% | 2.25% | 20015 | 4640万 | 20.74 | 23.21 | -69.01 | 166 | 万隆光电 | 2023-08-29 二 | 21.52 | 21.58 | 22.40 | 22.49 | 21.48 | 3.80% | 2.07% | 18375 | 4066万 | 19.91 | 22.29 | -66.26 | 167 | 万隆光电 | 2023-08-28 一 | 23.35 | 21.98 | 21.58 | 23.35 | 21.50 | -1.82% | 2.09% | 18611 | 4096万 | 19.18 | 21.47 | -95.13 | 168 | 万隆光电 | 2023-08-25 五 | 23.20 | 22.93 | 21.98 | 23.20 | 21.88 | -4.14% | 1.52% | 13517 | 3017万 | 19.54 | 21.87 | -96.9 | 169 | 万隆光电 | 2023-08-23 三 | 23.65 | 23.42 | 23.02 | 23.65 | 23.01 | -1.71% | 0.75% | 6625 | 1534万 | 20.46 | 22.9 | -101.48 | 170 | 万隆光电 | 2023-08-22 二 | 23.12 | 22.87 | 23.42 | 23.48 | 22.81 | 2.40% | 1.19% | 10544 | 2440万 | 20.82 | 23.3 | -103.24 |
|
行情刷新 | 流通股东
|