| 股票名称 | 代码 300716 | 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 | 泉为科技 | 2024-04-30 二 | 8.12 | 8.03 | 7.90 | 8.15 | 7.77 | -1.62% | 2.51% | 40233 | 3180万 | 12.64 | 12.64 | -9.66 | 2 | 泉为科技 | 2024-04-29 一 | 7.65 | 7.65 | 8.03 | 8.07 | 7.65 | 4.97% | 3.16% | 50510 | 4002万 | 12.85 | 12.85 | -9.82 | 3 | 泉为科技 | 2024-04-26 五 | 7.83 | 7.68 | 7.65 | 7.90 | 7.44 | -0.39% | 2.67% | 42691 | 3262万 | 12.24 | 12.24 | -9.35 | 4 | 泉为科技 | 2024-04-25 四 | 7.70 | 7.69 | 7.68 | 8.04 | 7.60 | -0.13% | 3.27% | 52308 | 4097万 | 12.29 | 12.29 | -9.39 | 5 | 泉为科技 | 2024-04-24 三 | 7.47 | 7.46 | 7.69 | 7.83 | 7.44 | 3.08% | 2.94% | 47061 | 3614万 | 12.31 | 12.31 | -8.88 | 6 | 泉为科技 | 2024-04-23 二 | 7.43 | 7.34 | 7.46 | 7.64 | 7.42 | 1.63% | 2.27% | 36292 | 2741万 | 11.94 | 11.94 | -4.85 | 7 | 泉为科技 | 2024-04-22 一 | 7.68 | 7.78 | 7.34 | 7.76 | 7.33 | -5.66% | 2.44% | 38970 | 2909万 | 11.75 | 11.75 | -4.77 | 8 | 泉为科技 | 2024-04-19 五 | 7.57 | 7.58 | 7.78 | 7.79 | 7.32 | 2.64% | 2.66% | 42500 | 3245万 | 12.45 | 12.45 | -5.05 | 9 | 泉为科技 | 2024-04-18 四 | 7.93 | 7.91 | 7.58 | 8.17 | 7.56 | -4.17% | 3.26% | 52169 | 4054万 | 12.13 | 12.13 | -4.92 | 10 | 泉为科技 | 2024-04-17 三 | 7.36 | 7.04 | 7.91 | 8.10 | 7.36 | 12.36% | 2.84% | 45464 | 3554万 | 12.66 | 12.66 | -5.14 | 11 | 泉为科技 | 2024-04-16 二 | 7.95 | 8.07 | 7.04 | 8.07 | 7.00 | -12.76% | 4.22% | 67577 | 4998万 | 11.27 | 11.27 | -4.57 | 12 | 泉为科技 | 2024-04-15 一 | 8.66 | 8.78 | 8.07 | 8.85 | 7.88 | -8.09% | 3.71% | 59435 | 4865万 | 12.91 | 12.91 | -5.24 | 13 | 泉为科技 | 2024-04-12 五 | 8.88 | 8.92 | 8.78 | 9.04 | 8.75 | -1.57% | 1.67% | 26676 | 2365万 | 14.05 | 14.05 | -5.7 | 14 | 泉为科技 | 2024-04-11 四 | 8.71 | 8.84 | 8.92 | 9.09 | 8.71 | 0.90% | 1.90% | 30351 | 2719万 | 14.27 | 14.27 | -5.79 | 15 | 泉为科技 | 2024-04-10 三 | 9.15 | 9.21 | 8.84 | 9.29 | 8.74 | -4.02% | 2.70% | 43153 | 3840万 | 14.15 | 14.15 | -5.74 | 16 | 泉为科技 | 2024-04-09 二 | 8.92 | 8.98 | 9.21 | 9.31 | 8.92 | 2.56% | 3.16% | 50626 | 4648万 | 14.74 | 14.74 | -5.98 | 17 | 泉为科技 | 2024-04-08 一 | 9.61 | 9.69 | 8.98 | 10.36 | 8.95 | -7.33% | 4.85% | 77590 | 7239万 | 14.37 | 14.37 | -5.83 | 18 | 泉为科技 | 2024-04-03 三 | 10.43 | 10.50 | 9.69 | 10.46 | 9.65 | -7.71% | 6.67% | 106730 | 10607万 | 15.51 | 15.51 | -6.29 | 19 | 泉为科技 | 2024-04-02 二 | 9.58 | 9.51 | 10.50 | 10.85 | 9.47 | 10.41% | 8.21% | 131313 | 13684万 | 16.8 | 16.8 | -6.82 | 20 | 泉为科技 | 2024-04-01 一 | 8.87 | 8.88 | 9.51 | 9.53 | 8.87 | 7.09% | 2.83% | 45282 | 4209万 | 15.22 | 15.22 | -6.18 | 21 | 泉为科技 | 2024-03-29 五 | 9.00 | 8.84 | 8.88 | 9.04 | 8.81 | 0.45% | 1.91% | 30566 | 2723万 | 14.21 | 14.21 | -5.77 | 22 | 泉为科技 | 2024-03-28 四 | 8.44 | 8.49 | 8.84 | 8.99 | 8.44 | 4.12% | 2.51% | 40234 | 3538万 | 14.15 | 14.15 | -5.74 | 23 | 泉为科技 | 2024-03-27 三 | 8.92 | 8.92 | 8.49 | 9.00 | 8.46 | -4.82% | 2.08% | 33253 | 2908万 | 13.59 | 13.59 | -5.51 | 24 | 泉为科技 | 2024-03-26 二 | 8.99 | 8.84 | 8.92 | 9.04 | 8.50 | 0.90% | 2.90% | 46441 | 4128万 | 14.27 | 14.27 | -5.79 | 25 | 泉为科技 | 2024-03-25 一 | 9.30 | 9.22 | 8.84 | 9.30 | 8.81 | -4.12% | 2.67% | 42692 | 3867万 | 14.15 | 14.15 | -5.74 | 26 | 泉为科技 | 2024-03-22 五 | 9.58 | 9.64 | 9.22 | 9.79 | 9.10 | -4.36% | 4.35% | 69610 | 6544万 | 14.75 | 14.75 | -5.99 | 27 | 泉为科技 | 2024-03-21 四 | 9.89 | 9.77 | 9.64 | 9.89 | 9.44 | -1.33% | 2.36% | 37700 | 3651万 | 15.43 | 15.43 | -6.26 | 28 | 泉为科技 | 2024-03-20 三 | 9.80 | 9.76 | 9.77 | 9.85 | 9.62 | 0.10% | 2.26% | 36184 | 3522万 | 15.63 | 15.63 | -6.35 | 29 | 泉为科技 | 2024-03-19 二 | 9.91 | 9.91 | 9.76 | 10.14 | 9.75 | -1.51% | 2.85% | 45612 | 4508万 | 15.62 | 15.62 | -6.34 | 30 | 泉为科技 | 2024-03-18 一 | 9.95 | 9.90 | 9.91 | 10.13 | 9.79 | 0.10% | 3.28% | 52439 | 5196万 | 15.86 | 15.86 | -6.44 | 31 | 泉为科技 | 2024-03-15 五 | 9.78 | 9.84 | 9.90 | 9.95 | 9.59 | 0.61% | 2.92% | 46661 | 4556万 | 15.84 | 15.84 | -6.43 | 32 | 泉为科技 | 2024-03-14 四 | 10.30 | 10.29 | 9.84 | 10.43 | 9.60 | -4.37% | 5.55% | 88746 | 8827万 | 15.75 | 15.75 | -6.39 | 33 | 泉为科技 | 2024-03-08 五 | 8.90 | 8.96 | 9.07 | 9.30 | 8.71 | 1.23% | 4.32% | 69071 | 6301万 | 14.51 | 14.51 | -5.89 | 34 | 泉为科技 | 2024-03-07 四 | 8.93 | 9.00 | 8.96 | 9.28 | 8.80 | -0.44% | 4.32% | 69201 | 6277万 | 14.34 | 14.34 | -5.82 | 35 | 泉为科技 | 2024-03-06 三 | 8.58 | 8.48 | 9.00 | 9.20 | 8.41 | 6.13% | 5.99% | 95774 | 8494万 | 14.4 | 14.4 | -5.85 | 36 | 泉为科技 | 2024-03-05 二 | 8.84 | 8.85 | 8.48 | 8.90 | 8.40 | -4.18% | 4.41% | 70599 | 6070万 | 13.57 | 13.57 | -5.51 | 37 | 泉为科技 | 2024-03-04 一 | 8.70 | 8.74 | 8.85 | 9.14 | 8.58 | 1.26% | 5.37% | 85983 | 7634万 | 14.16 | 14.16 | -5.75 | 38 | 泉为科技 | 2024-03-01 五 | 8.80 | 8.80 | 8.74 | 9.13 | 8.43 | -0.68% | 5.67% | 90762 | 7926万 | 13.99 | 13.99 | -5.68 | 39 | 泉为科技 | 2024-02-29 四 | 7.88 | 8.17 | 8.80 | 9.00 | 7.88 | 7.71% | 6.81% | 109020 | 9315万 | 14.08 | 14.08 | -5.72 | 40 | 泉为科技 | 2024-02-28 三 | 8.95 | 8.89 | 8.17 | 9.97 | 8.16 | -8.10% | 9.69% | 154996 | 14214万 | 13.07 | 13.07 | -5.31 | 41 | 泉为科技 | 2024-02-27 二 | 8.56 | 8.67 | 8.89 | 8.89 | 8.41 | 2.54% | 5.83% | 93286 | 8098万 | 14.23 | 14.23 | -5.77 | 42 | 泉为科技 | 2024-02-26 一 | 8.82 | 9.14 | 8.67 | 8.89 | 8.35 | -5.14% | 8.86% | 141717 | 12235万 | 13.87 | 13.87 | -5.63 | 43 | 泉为科技 | 2024-02-23 五 | 7.80 | 7.78 | 9.14 | 9.34 | 7.80 | 17.48% | 10.46% | 167446 | 14632万 | 14.63 | 14.63 | -5.94 | 44 | 泉为科技 | 2024-02-22 四 | 7.51 | 7.68 | 7.78 | 7.99 | 7.47 | 1.30% | 6.85% | 109568 | 8439万 | 12.45 | 12.45 | -5.05 | 45 | 泉为科技 | 2024-02-21 三 | 7.98 | 7.98 | 7.68 | 8.59 | 7.51 | -3.76% | 10.98% | 175740 | 14026万 | 12.29 | 12.29 | -4.99 | 46 | 泉为科技 | 2024-02-20 二 | 6.80 | 6.65 | 7.98 | 7.98 | 6.80 | 20.00% | 6.42% | 102808 | 7557万 | 12.77 | 12.77 | -5.18 | 47 | 泉为科技 | 2024-02-19 一 | 5.53 | 5.54 | 6.65 | 6.65 | 5.53 | 20.04% | 5.01% | 80238 | 4916万 | 10.64 | 10.64 | -4.32 | 48 | 泉为科技 | 2024-02-08 四 | 5.01 | 5.01 | 5.54 | 5.64 | 4.50 | 10.58% | 7.84% | 125389 | 6307万 | 8.87 | 8.87 | -3.6 | 49 | 泉为科技 | 2024-02-07 三 | 6.33 | 6.14 | 5.01 | 6.33 | 4.91 | -18.40% | 8.01% | 128218 | 6863万 | 8.02 | 8.02 | -3.25 | 50 | 泉为科技 | 2024-02-06 二 | 6.35 | 6.42 | 6.14 | 6.58 | 5.63 | -4.36% | 6.48% | 103755 | 6238万 | 9.83 | 9.83 | -3.99 | 51 | 泉为科技 | 2024-02-05 一 | 7.77 | 7.84 | 6.42 | 7.80 | 6.30 | -18.11% | 5.20% | 83196 | 5623万 | 10.27 | 10.27 | -4.17 | 52 | 泉为科技 | 2024-02-02 五 | 8.50 | 8.42 | 7.84 | 8.68 | 7.52 | -6.89% | 3.30% | 52844 | 4251万 | 12.55 | 12.55 | -5.09 | 53 | 泉为科技 | 2024-02-01 四 | 8.60 | 8.67 | 8.42 | 8.62 | 8.19 | -2.88% | 2.63% | 42007 | 3543万 | 13.47 | 13.47 | -5.47 | 54 | 泉为科技 | 2024-01-31 三 | 9.46 | 9.38 | 8.67 | 9.54 | 8.55 | -7.57% | 2.81% | 44888 | 4012万 | 13.87 | 13.87 | -5.63 | 55 | 泉为科技 | 2024-01-30 二 | 9.82 | 9.82 | 9.38 | 9.84 | 9.30 | -4.48% | 2.30% | 36732 | 3519万 | 15.01 | 15.01 | -6.09 | 56 | 泉为科技 | 2024-01-29 一 | 10.59 | 10.67 | 9.82 | 10.69 | 9.79 | -7.97% | 2.29% | 36695 | 3706万 | 15.71 | 15.71 | -6.38 | 57 | 泉为科技 | 2024-01-26 五 | 10.50 | 10.40 | 10.67 | 11.20 | 10.47 | 2.60% | 3.60% | 57542 | 6232万 | 17.07 | 17.07 | -6.93 | 58 | 泉为科技 | 2024-01-25 四 | 9.92 | 9.92 | 10.40 | 10.45 | 9.81 | 4.84% | 1.74% | 27923 | 2823万 | 16.64 | 16.64 | -6.76 | 59 | 泉为科技 | 2024-01-24 三 | 9.99 | 10.02 | 9.92 | 10.22 | 9.55 | -1.00% | 2.09% | 33438 | 3299万 | 15.87 | 15.87 | -6.44 | 60 | 泉为科技 | 2024-01-23 二 | 10.08 | 10.05 | 10.02 | 10.18 | 9.51 | -0.30% | 2.97% | 47595 | 4696万 | 16.03 | 16.03 | -6.51 | 61 | 泉为科技 | 2024-01-22 一 | 10.76 | 10.80 | 10.05 | 11.26 | 9.90 | -6.94% | 2.67% | 42796 | 4491万 | 16.08 | 16.08 | -6.53 | 62 | 泉为科技 | 2024-01-19 五 | 11.12 | 11.14 | 10.80 | 11.33 | 10.80 | -3.05% | 2.22% | 35604 | 3900万 | 17.28 | 17.28 | -7.02 | 63 | 泉为科技 | 2024-01-18 四 | 11.25 | 11.26 | 11.14 | 11.35 | 10.78 | -1.07% | 2.15% | 34341 | 3793万 | 17.83 | 17.83 | -7.24 | 64 | 泉为科技 | 2024-01-17 三 | 11.70 | 11.70 | 11.26 | 11.79 | 11.24 | -3.76% | 1.70% | 27170 | 3118万 | 18.02 | 18.02 | -7.31 | 65 | 泉为科技 | 2024-01-16 二 | 11.81 | 11.84 | 11.70 | 11.98 | 11.44 | -1.18% | 2.77% | 44272 | 5173万 | 18.72 | 18.72 | -7.6 | 66 | 泉为科技 | 2024-01-15 一 | 11.74 | 11.83 | 11.84 | 11.98 | 11.50 | 0.08% | 3.52% | 56280 | 6625万 | 18.95 | 18.95 | -7.69 | 67 | 泉为科技 | 2024-01-12 五 | 11.50 | 11.54 | 11.83 | 12.60 | 11.35 | 2.51% | 5.10% | 81533 | 9824万 | 18.93 | 18.93 | -7.68 | 68 | 泉为科技 | 2024-01-11 四 | 11.20 | 11.16 | 11.54 | 11.55 | 11.13 | 3.41% | 1.53% | 24470 | 2785万 | 18.47 | 18.47 | -7.5 | 69 | 泉为科技 | 2024-01-10 三 | 11.23 | 11.22 | 11.16 | 11.46 | 11.02 | -0.53% | 1.49% | 23921 | 2692万 | 17.86 | 17.86 | -7.25 | 70 | 泉为科技 | 2024-01-09 二 | 11.22 | 11.14 | 11.22 | 11.49 | 11.16 | 0.72% | 1.59% | 25389 | 2867万 | 17.95 | 17.95 | -7.29 | 71 | 泉为科技 | 2024-01-08 一 | 11.39 | 11.39 | 11.14 | 11.45 | 11.14 | -2.19% | 0.86% | 13728 | 1549万 | 17.83 | 17.83 | -7.24 | 72 | 泉为科技 | 2024-01-05 五 | 11.67 | 11.64 | 11.39 | 11.72 | 11.34 | -2.15% | 1.25% | 20022 | 2300万 | 18.23 | 18.23 | -7.4 | 73 | 泉为科技 | 2024-01-04 四 | 11.63 | 11.66 | 11.64 | 11.66 | 11.53 | -0.17% | 1.20% | 19155 | 2222万 | 18.63 | 18.63 | -7.56 | 74 | 泉为科技 | 2024-01-03 三 | 11.66 | 11.66 | 11.66 | 11.74 | 11.54 | 0.00% | 1.24% | 19820 | 2307万 | 18.66 | 18.66 | -7.57 | 75 | 泉为科技 | 2024-01-02 二 | 11.61 | 11.57 | 11.66 | 11.75 | 11.50 | 0.78% | 1.85% | 29538 | 3437万 | 18.66 | 18.66 | -7.57 | 76 | 泉为科技 | 2023-12-29 五 | 11.23 | 11.27 | 11.57 | 11.58 | 11.21 | 2.66% | 1.78% | 28418 | 3257万 | 18.51 | 18.51 | -7.52 | 77 | 泉为科技 | 2023-12-28 四 | 10.74 | 10.68 | 11.27 | 11.40 | 10.66 | 5.52% | 2.31% | 36934 | 4119万 | 18.03 | 18.03 | -7.32 | 78 | 泉为科技 | 2023-12-27 三 | 10.75 | 10.68 | 10.68 | 10.81 | 10.53 | 0.00% | 0.95% | 15274 | 1628万 | 17.09 | 17.09 | -6.94 | 79 | 泉为科技 | 2023-12-26 二 | 10.95 | 10.94 | 10.68 | 10.96 | 10.62 | -2.38% | 1.39% | 22270 | 2388万 | 17.09 | 17.09 | -6.94 | 80 | 泉为科技 | 2023-12-25 一 | 11.04 | 11.04 | 10.94 | 11.16 | 10.71 | -0.91% | 1.72% | 27601 | 3007万 | 17.51 | 17.51 | -7.11 | 81 | 泉为科技 | 2023-12-22 五 | 11.26 | 11.19 | 11.04 | 11.29 | 10.99 | -1.34% | 1.26% | 20229 | 2238万 | 17.67 | 17.67 | -7.17 | 82 | 泉为科技 | 2023-12-21 四 | 11.02 | 11.08 | 11.19 | 11.23 | 10.73 | 0.99% | 1.41% | 22592 | 2483万 | 17.91 | 17.91 | -7.27 | 83 | 泉为科技 | 2023-12-20 三 | 10.98 | 10.98 | 11.08 | 11.21 | 10.98 | 0.91% | 1.40% | 22325 | 2485万 | 17.73 | 17.73 | -7.2 | 84 | 泉为科技 | 2023-12-19 二 | 10.87 | 10.87 | 10.98 | 11.04 | 10.79 | 1.01% | 0.97% | 15531 | 1695万 | 17.57 | 17.57 | -7.13 | 85 | 泉为科技 | 2023-12-18 一 | 10.95 | 10.96 | 10.87 | 11.08 | 10.79 | -0.82% | 1.42% | 22683 | 2481万 | 17.39 | 17.39 | -7.06 | 86 | 泉为科技 | 2023-12-15 五 | 10.82 | 10.83 | 10.96 | 10.97 | 10.81 | 1.20% | 1.07% | 17167 | 1871万 | 17.54 | 17.54 | -7.12 | 87 | 泉为科技 | 2023-12-14 四 | 10.86 | 10.83 | 10.83 | 11.04 | 10.81 | 0.00% | 1.03% | 16404 | 1792万 | 17.33 | 17.33 | -7.03 | 88 | 泉为科技 | 2023-12-13 三 | 11.00 | 11.02 | 10.83 | 11.06 | 10.83 | -1.72% | 1.02% | 16337 | 1783万 | 17.33 | 17.33 | -7.03 | 89 | 泉为科技 | 2023-12-12 二 | 11.15 | 11.14 | 11.02 | 11.15 | 10.87 | -1.08% | 1.25% | 19945 | 2187万 | 17.63 | 17.63 | -7.16 | 90 | 泉为科技 | 2023-12-11 一 | 11.13 | 11.17 | 11.14 | 11.34 | 10.99 | -0.27% | 2.07% | 33148 | 3686万 | 17.83 | 17.83 | -7.24 | 91 | 泉为科技 | 2023-12-08 五 | 11.50 | 11.44 | 11.17 | 11.62 | 11.05 | -2.36% | 1.45% | 23235 | 2628万 | 17.87 | 17.87 | -7.26 | 92 | 泉为科技 | 2023-12-07 四 | 11.77 | 11.75 | 11.44 | 11.85 | 11.41 | -2.64% | 1.58% | 25359 | 2919万 | 18.31 | 18.31 | -7.43 | 93 | 泉为科技 | 2023-12-06 三 | 11.67 | 11.66 | 11.75 | 12.01 | 11.65 | 0.77% | 1.35% | 21570 | 2561万 | 18.8 | 18.8 | -7.63 | 94 | 泉为科技 | 2023-12-05 二 | 11.84 | 11.84 | 11.66 | 11.90 | 11.66 | -1.52% | 1.03% | 16556 | 1944万 | 18.66 | 18.66 | -7.57 | 95 | 泉为科技 | 2023-12-04 一 | 11.76 | 11.72 | 11.84 | 12.04 | 11.76 | 1.02% | 1.25% | 20061 | 2387万 | 18.95 | 18.95 | -7.69 | 96 | 泉为科技 | 2023-12-01 五 | 11.79 | 11.77 | 11.72 | 11.89 | 11.53 | -0.42% | 1.27% | 20329 | 2393万 | 18.75 | 18.75 | -7.61 | 97 | 泉为科技 | 2023-11-30 四 | 12.00 | 12.08 | 11.77 | 12.19 | 11.66 | -2.57% | 1.85% | 29632 | 3504万 | 18.83 | 18.83 | -7.65 | 98 | 泉为科技 | 2023-11-29 三 | 12.44 | 12.44 | 12.08 | 12.52 | 12.02 | -2.89% | 2.16% | 34554 | 4195万 | 19.33 | 19.33 | -7.85 | 99 | 泉为科技 | 2023-11-28 二 | 12.20 | 12.20 | 12.44 | 12.50 | 12.12 | 1.97% | 2.29% | 36704 | 4543万 | 19.91 | 19.91 | -8.08 | 100 | 泉为科技 | 2023-11-27 一 | 12.05 | 12.01 | 12.20 | 12.47 | 11.91 | 1.58% | 2.63% | 42040 | 5131万 | 19.52 | 19.52 | -7.92 | 101 | 泉为科技 | 2023-11-24 五 | 12.36 | 12.21 | 12.01 | 12.36 | 11.94 | -1.64% | 1.88% | 30040 | 3624万 | 19.22 | 19.22 | -7.8 | 102 | 泉为科技 | 2023-11-23 四 | 12.17 | 12.20 | 12.21 | 12.44 | 12.06 | 0.08% | 2.43% | 38866 | 4760万 | 19.54 | 19.54 | -7.93 | 103 | 泉为科技 | 2023-11-22 三 | 12.16 | 12.20 | 12.20 | 12.29 | 12.02 | 0.00% | 1.70% | 27130 | 3294万 | 19.52 | 19.52 | -7.92 | 104 | 泉为科技 | 2023-11-21 二 | 12.45 | 12.44 | 12.20 | 12.50 | 12.16 | -1.93% | 1.38% | 22111 | 2723万 | 19.52 | 19.52 | -7.92 | 105 | 泉为科技 | 2023-11-20 一 | 12.46 | 12.22 | 12.44 | 12.48 | 12.12 | 1.80% | 1.72% | 27541 | 3391万 | 19.91 | 19.91 | -8.08 | 106 | 泉为科技 | 2023-11-17 五 | 12.02 | 11.99 | 12.22 | 12.30 | 11.94 | 1.92% | 1.72% | 27467 | 3344万 | 19.55 | 19.55 | -7.94 | 107 | 泉为科技 | 2023-11-16 四 | 12.35 | 12.38 | 11.99 | 12.35 | 11.99 | -3.15% | 2.01% | 32100 | 3893万 | 19.19 | 19.19 | -7.79 | 108 | 泉为科技 | 2023-11-15 三 | 12.11 | 12.07 | 12.38 | 12.58 | 12.09 | 2.57% | 2.42% | 38755 | 4774万 | 19.81 | 19.81 | -8.04 | 109 | 泉为科技 | 2023-11-14 二 | 12.17 | 12.17 | 12.07 | 12.27 | 11.99 | -0.82% | 1.17% | 18775 | 2274万 | 19.31 | 19.31 | -7.84 | 110 | 泉为科技 | 2023-11-13 一 | 12.07 | 12.04 | 12.17 | 12.25 | 11.86 | 1.08% | 1.50% | 24076 | 2893万 | 19.47 | 19.47 | -7.9 | 111 | 泉为科技 | 2023-11-10 五 | 12.01 | 11.99 | 12.04 | 12.11 | 11.87 | 0.42% | 1.06% | 16962 | 2034万 | 19.27 | 19.27 | -7.82 | 112 | 泉为科技 | 2023-11-09 四 | 12.09 | 11.99 | 11.99 | 12.18 | 11.92 | 0.00% | 1.25% | 19998 | 2406万 | 19.19 | 19.19 | -7.79 | 113 | 泉为科技 | 2023-11-08 三 | 12.03 | 12.03 | 11.99 | 12.07 | 11.87 | -0.33% | 1.27% | 20364 | 2437万 | 19.19 | 19.19 | -7.79 | 114 | 泉为科技 | 2023-11-07 二 | 11.96 | 11.92 | 12.03 | 12.07 | 11.72 | 0.92% | 1.36% | 21727 | 2587万 | 19.25 | 19.25 | -7.81 | 115 | 泉为科技 | 2023-11-06 一 | 12.13 | 11.95 | 11.92 | 12.17 | 11.83 | -0.25% | 1.44% | 23111 | 2755万 | 19.07 | 19.07 | -7.74 | 116 | 泉为科技 | 2023-11-03 五 | 11.80 | 11.75 | 11.95 | 12.03 | 11.69 | 1.70% | 1.23% | 19745 | 2357万 | 19.12 | 19.12 | -7.76 | 117 | 泉为科技 | 2023-11-02 四 | 11.81 | 11.83 | 11.75 | 11.96 | 11.69 | -0.68% | 1.19% | 19037 | 2244万 | 18.8 | 18.8 | -7.63 | 118 | 泉为科技 | 2023-11-01 三 | 11.92 | 11.73 | 11.83 | 11.92 | 11.68 | 0.85% | 1.10% | 17576 | 2073万 | 18.93 | 18.93 | -7.68 | 119 | 泉为科技 | 2023-10-31 二 | 11.93 | 11.74 | 11.73 | 11.93 | 11.66 | -0.09% | 1.23% | 19697 | 2314万 | 18.77 | 18.77 | -7.62 | 120 | 泉为科技 | 2023-10-30 一 | 11.43 | 11.43 | 11.74 | 11.77 | 11.41 | 2.71% | 1.24% | 19872 | 2304万 | 18.79 | 18.79 | -7.63 | 121 | 泉为科技 | 2023-10-27 五 | 11.33 | 11.30 | 11.43 | 11.49 | 11.21 | 1.15% | 1.44% | 23057 | 2615万 | 18.29 | 18.29 | -7.42 | 122 | 泉为科技 | 2023-10-26 四 | 11.56 | 11.58 | 11.30 | 11.65 | 11.23 | -2.42% | 1.53% | 24509 | 2779万 | 18.08 | 18.08 | -7.34 | 123 | 泉为科技 | 2023-10-25 三 | 11.56 | 11.46 | 11.58 | 11.70 | 11.51 | 1.05% | 1.19% | 19060 | 2209万 | 18.53 | 18.53 | -7.52 | 124 | 泉为科技 | 2023-10-24 二 | 11.07 | 10.96 | 11.46 | 11.49 | 10.94 | 4.56% | 1.46% | 23286 | 2632万 | 18.34 | 18.34 | -20.17 | 125 | 泉为科技 | 2023-10-23 一 | 11.29 | 11.24 | 10.96 | 11.36 | 10.95 | -2.49% | 1.36% | 21707 | 2404万 | 17.54 | 17.54 | -19.29 | 126 | 泉为科技 | 2023-10-20 五 | 11.30 | 11.29 | 11.24 | 11.59 | 11.20 | -0.44% | 1.23% | 19755 | 2248万 | 17.99 | 17.99 | -19.78 | 127 | 泉为科技 | 2023-10-19 四 | 11.37 | 11.39 | 11.29 | 11.72 | 11.20 | -0.88% | 1.12% | 17894 | 2039万 | 18.07 | 18.07 | -19.87 | 128 | 泉为科技 | 2023-10-18 三 | 11.77 | 11.79 | 11.39 | 11.82 | 11.37 | -3.39% | 1.26% | 20143 | 2317万 | 18.23 | 18.23 | -20.05 | 129 | 泉为科技 | 2023-10-17 二 | 12.00 | 11.81 | 11.79 | 12.00 | 11.70 | -0.17% | 1.01% | 16174 | 1904万 | 18.87 | 18.87 | -20.75 | 130 | 泉为科技 | 2023-10-16 一 | 12.04 | 12.01 | 11.81 | 12.07 | 11.70 | -1.67% | 1.38% | 22136 | 2621万 | 18.9 | 18.9 | -20.79 | 131 | 泉为科技 | 2023-10-13 五 | 12.34 | 12.46 | 12.01 | 12.56 | 11.97 | -3.61% | 2.75% | 44040 | 5362万 | 19.22 | 19.22 | -21.14 | 132 | 泉为科技 | 2023-10-12 四 | 12.08 | 12.13 | 12.46 | 12.84 | 11.99 | 2.72% | 2.96% | 47445 | 5867万 | 19.94 | 19.94 | -21.93 | 133 | 泉为科技 | 2023-10-11 三 | 12.19 | 12.14 | 12.13 | 12.30 | 12.00 | -0.08% | 1.31% | 20956 | 2540万 | 19.41 | 19.41 | -21.35 | 134 | 泉为科技 | 2023-10-10 二 | 12.09 | 12.09 | 12.14 | 12.29 | 12.07 | 0.41% | 1.24% | 19792 | 2409万 | 19.43 | 19.43 | -21.37 | 135 | 泉为科技 | 2023-10-09 一 | 12.28 | 12.20 | 12.09 | 12.42 | 11.98 | -0.90% | 1.50% | 23996 | 2917万 | 19.35 | 19.35 | -21.28 | 136 | 泉为科技 | 2023-09-28 四 | 12.00 | 11.96 | 12.20 | 12.25 | 12.00 | 2.01% | 1.08% | 17253 | 2096万 | 19.52 | 19.52 | -21.47 | 137 | 泉为科技 | 2023-09-27 三 | 12.16 | 12.18 | 11.96 | 12.38 | 11.88 | -1.81% | 1.91% | 30562 | 3714万 | 19.14 | 19.14 | -21.05 | 138 | 泉为科技 | 2023-09-26 二 | 12.08 | 12.17 | 12.18 | 12.33 | 12.08 | 0.08% | 1.58% | 25239 | 3078万 | 19.49 | 19.49 | -21.44 | 139 | 泉为科技 | 2023-09-25 一 | 12.52 | 12.52 | 12.17 | 12.61 | 12.11 | -2.80% | 1.38% | 22036 | 2704万 | 19.47 | 19.47 | -21.42 | 140 | 泉为科技 | 2023-09-22 五 | 12.02 | 12.12 | 12.52 | 12.55 | 12.02 | 3.30% | 1.20% | 19179 | 2369万 | 20.03 | 20.03 | -22.03 | 141 | 泉为科技 | 2023-09-21 四 | 12.27 | 12.31 | 12.12 | 12.50 | 12.12 | -1.54% | 1.04% | 16640 | 2037万 | 19.39 | 19.39 | -21.33 | 142 | 泉为科技 | 2023-09-20 三 | 12.23 | 12.23 | 12.31 | 12.52 | 12.22 | 0.65% | 1.11% | 17738 | 2191万 | 19.7 | 19.7 | -21.67 | 143 | 泉为科技 | 2023-09-19 二 | 12.69 | 12.64 | 12.23 | 12.71 | 12.17 | -3.24% | 1.22% | 19448 | 2394万 | 19.57 | 19.57 | -21.52 | 144 | 泉为科技 | 2023-09-18 一 | 12.27 | 12.27 | 12.64 | 12.82 | 12.16 | 3.02% | 1.48% | 23618 | 2975万 | 20.23 | 20.23 | -22.25 | 145 | 泉为科技 | 2023-09-15 五 | 12.45 | 12.45 | 12.27 | 12.66 | 12.18 | -1.45% | 1.03% | 16441 | 2025万 | 19.63 | 19.63 | -21.59 | 146 | 泉为科技 | 2023-09-14 四 | 12.58 | 12.54 | 12.45 | 12.58 | 12.30 | -0.72% | 0.88% | 14015 | 1742万 | 19.92 | 19.92 | -21.91 | 147 | 泉为科技 | 2023-09-13 三 | 12.78 | 12.67 | 12.54 | 12.86 | 12.36 | -1.03% | 1.21% | 19331 | 2438万 | 20.07 | 20.07 | -22.07 | 148 | 泉为科技 | 2023-09-12 二 | 12.72 | 12.73 | 12.67 | 12.81 | 12.61 | -0.47% | 0.70% | 11233 | 1423万 | 20.27 | 20.27 | -22.3 | 149 | 泉为科技 | 2023-09-11 一 | 12.72 | 12.67 | 12.73 | 12.86 | 12.51 | 0.47% | 1.19% | 19029 | 2419万 | 20.37 | 20.37 | -22.4 | 150 | 泉为科技 | 2023-09-08 五 | 12.80 | 12.81 | 12.67 | 13.01 | 12.62 | -1.09% | 0.96% | 15314 | 1957万 | 20.27 | 20.27 | -22.3 | 151 | 泉为科技 | 2023-09-07 四 | 13.28 | 13.05 | 12.81 | 13.30 | 12.80 | -1.84% | 1.46% | 23437 | 3031万 | 20.5 | 20.5 | -22.55 | 152 | 泉为科技 | 2023-09-06 三 | 12.84 | 12.83 | 13.05 | 13.11 | 12.66 | 1.71% | 1.52% | 24332 | 3141万 | 20.88 | 20.88 | -22.97 | 153 | 泉为科技 | 2023-09-05 二 | 12.60 | 12.60 | 12.83 | 12.87 | 12.50 | 1.83% | 1.45% | 23179 | 2954万 | 20.53 | 20.53 | -22.58 | 154 | 泉为科技 | 2023-09-04 一 | 12.41 | 12.44 | 12.60 | 12.80 | 12.29 | 1.29% | 1.07% | 17162 | 2142万 | 20.16 | 20.16 | -22.18 | 155 | 泉为科技 | 2023-09-01 五 | 12.54 | 12.48 | 12.44 | 12.64 | 12.33 | -0.32% | 1.05% | 16859 | 2094万 | 19.91 | 19.91 | -21.89 | 156 | 泉为科技 | 2023-08-31 四 | 12.73 | 12.64 | 12.48 | 12.74 | 12.40 | -1.27% | 1.27% | 20396 | 2553万 | 19.97 | 19.97 | -21.96 | 157 | 泉为科技 | 2023-08-30 三 | 12.43 | 12.38 | 12.64 | 12.80 | 12.32 | 2.10% | 1.57% | 25199 | 3187万 | 20.23 | 20.23 | -22.25 | 158 | 泉为科技 | 2023-08-29 二 | 11.81 | 11.81 | 12.38 | 12.40 | 11.64 | 4.83% | 2.36% | 37828 | 4598万 | 19.81 | 19.81 | -21.79 | 159 | 泉为科技 | 2023-08-28 一 | 12.41 | 11.77 | 11.81 | 12.49 | 11.76 | 0.34% | 2.44% | 38997 | 4701万 | 18.9 | 18.9 | -20.79 | 160 | 泉为科技 | 2023-08-25 五 | 12.23 | 12.28 | 11.77 | 12.34 | 11.74 | -4.15% | 1.22% | 19510 | 2340万 | 18.83 | 18.83 | -20.71 | 161 | 泉为科技 | 2023-08-23 三 | 12.20 | 12.20 | 12.04 | 12.30 | 12.01 | -1.31% | 0.85% | 13572 | 1649万 | 19.27 | 19.27 | -21.19 | 162 | 泉为科技 | 2023-08-22 二 | 12.42 | 12.33 | 12.20 | 12.51 | 11.94 | -1.05% | 1.23% | 19719 | 2394万 | 19.52 | 19.52 | -21.47 |
|
行情刷新 | 流通股东
|