| 股票名称 | 代码 300735 | 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 | 光弘科技 | 2023-08-22 二 | 9.98 | 9.94 | 10.15 | 10.18 | 9.96 | 2.11% | 0.65% | 48987 | 4927万 | 76.69 | 78.17 | 26.8 | 2 | 光弘科技 | 2023-08-23 三 | 10.17 | 10.15 | 9.93 | 10.17 | 9.93 | -2.17% | 0.58% | 44015 | 4404万 | 75.02 | 76.47 | 26.22 | 3 | 光弘科技 | 2023-08-25 五 | 10.05 | 9.98 | 10.13 | 10.25 | 9.91 | 1.50% | 1.24% | 93744 | 9430万 | 76.53 | 78.02 | 27.24 | 4 | 光弘科技 | 2023-08-28 一 | 10.54 | 10.13 | 10.26 | 10.68 | 10.20 | 1.28% | 1.46% | 110344 | 11536万 | 77.52 | 79.02 | 27.59 | 5 | 光弘科技 | 2023-08-29 二 | 10.23 | 10.26 | 11.05 | 11.13 | 10.18 | 7.70% | 2.44% | 184720 | 19989万 | 83.49 | 85.1 | 29.71 | 6 | 光弘科技 | 2023-08-30 三 | 11.36 | 11.05 | 11.26 | 11.58 | 11.17 | 1.90% | 3.91% | 295162 | 33431万 | 85.07 | 86.72 | 30.28 | 7 | 光弘科技 | 2023-08-31 四 | 11.20 | 11.26 | 11.18 | 11.35 | 11.10 | -0.71% | 2.10% | 158921 | 17832万 | 84.47 | 86.1 | 30.06 | 8 | 光弘科技 | 2023-09-01 五 | 11.13 | 11.18 | 11.16 | 11.26 | 11.09 | -0.18% | 1.09% | 82279 | 9192万 | 84.32 | 85.95 | 30.01 | 9 | 光弘科技 | 2023-09-04 一 | 11.35 | 11.16 | 11.38 | 11.40 | 11.10 | 1.97% | 1.73% | 130782 | 14734万 | 85.98 | 87.64 | 30.6 | 10 | 光弘科技 | 2023-09-05 二 | 11.40 | 11.38 | 11.57 | 11.85 | 11.38 | 1.67% | 3.32% | 250750 | 29145万 | 87.41 | 89.11 | 31.11 | 11 | 光弘科技 | 2023-09-06 三 | 11.37 | 11.57 | 11.80 | 11.83 | 11.25 | 1.99% | 2.63% | 198776 | 23137万 | 89.15 | 90.88 | 31.73 | 12 | 光弘科技 | 2023-09-07 四 | 11.69 | 11.80 | 11.35 | 11.80 | 11.31 | -3.81% | 2.19% | 165403 | 18997万 | 85.75 | 87.41 | 30.52 | 13 | 光弘科技 | 2023-09-08 五 | 11.32 | 11.35 | 11.64 | 11.77 | 11.27 | 2.56% | 2.27% | 171839 | 19916万 | 87.94 | 89.64 | 31.3 | 14 | 光弘科技 | 2023-09-11 一 | 11.65 | 11.64 | 11.57 | 11.75 | 11.54 | -0.60% | 1.95% | 147371 | 17127万 | 87.41 | 89.11 | 31.11 | 15 | 光弘科技 | 2023-09-12 二 | 11.69 | 11.57 | 11.67 | 11.81 | 11.44 | 0.86% | 2.18% | 164577 | 19133万 | 88.17 | 89.88 | 31.38 | 16 | 光弘科技 | 2023-09-13 三 | 11.60 | 11.67 | 11.41 | 11.66 | 11.25 | -2.23% | 1.98% | 149538 | 17053万 | 86.21 | 87.87 | 30.68 | 17 | 光弘科技 | 2023-09-14 四 | 11.41 | 11.41 | 11.30 | 11.52 | 11.19 | -0.96% | 1.60% | 120992 | 13696万 | 85.37 | 87.03 | 30.39 | 18 | 光弘科技 | 2023-09-15 五 | 11.30 | 11.30 | 11.85 | 11.97 | 11.16 | 4.87% | 3.85% | 291095 | 33494万 | 89.53 | 91.26 | 31.86 | 19 | 光弘科技 | 2023-09-18 一 | 11.69 | 11.85 | 12.08 | 12.15 | 11.36 | 1.94% | 6.74% | 509055 | 60391万 | 91.27 | 93.03 | 32.48 | 20 | 光弘科技 | 2023-09-19 二 | 11.99 | 12.08 | 11.67 | 11.99 | 11.20 | -3.39% | 5.30% | 400425 | 45802万 | 88.17 | 89.88 | 31.38 | 21 | 光弘科技 | 2023-09-20 三 | 12.00 | 11.67 | 11.77 | 12.46 | 11.72 | 0.86% | 5.92% | 446908 | 53530万 | 88.93 | 90.65 | 31.65 | 22 | 光弘科技 | 2023-09-21 四 | 11.84 | 11.77 | 14.12 | 14.12 | 11.84 | 19.97% | 13.08% | 988004 | 129652万 | 106.68 | 108.74 | 37.97 | 23 | 光弘科技 | 2023-09-22 五 | 14.61 | 14.12 | 15.30 | 15.66 | 14.35 | 8.36% | 18.46% | 1394751 | 208499万 | 115.6 | 117.83 | 41.14 | 24 | 光弘科技 | 2023-09-25 一 | 14.80 | 15.30 | 14.98 | 16.65 | 14.79 | -2.09% | 16.24% | 1227060 | 189289万 | 113.18 | 115.37 | 40.28 | 25 | 光弘科技 | 2023-09-26 二 | 14.57 | 14.98 | 15.79 | 15.80 | 14.40 | 5.41% | 14.15% | 1068935 | 161755万 | 119.3 | 121.6 | 42.46 | 26 | 光弘科技 | 2023-09-27 三 | 15.25 | 15.79 | 14.87 | 15.49 | 14.72 | -5.83% | 10.92% | 825405 | 124464万 | 112.35 | 114.52 | 39.98 | 27 | 光弘科技 | 2023-09-28 四 | 14.79 | 14.87 | 16.83 | 17.84 | 14.57 | 13.18% | 20.08% | 1517285 | 252827万 | 127.15 | 129.61 | 45.26 | 28 | 光弘科技 | 2023-10-09 一 | 17.38 | 16.83 | 20.20 | 20.20 | 17.38 | 20.02% | 15.47% | 1168769 | 221887万 | 152.62 | 155.57 | 54.32 | 29 | 光弘科技 | 2023-10-10 二 | 21.24 | 20.20 | 23.58 | 24.23 | 21.24 | 16.73% | 23.64% | 1785826 | 406028万 | 178.15 | 181.6 | 63.41 | 30 | 光弘科技 | 2023-10-11 三 | 22.99 | 23.58 | 22.58 | 23.49 | 21.56 | -4.24% | 16.72% | 1263109 | 285397万 | 170.6 | 173.9 | 60.72 | 31 | 光弘科技 | 2023-10-12 四 | 23.56 | 22.58 | 23.53 | 24.15 | 22.00 | 4.21% | 17.00% | 1284307 | 299417万 | 177.78 | 181.21 | 63.27 | 32 | 光弘科技 | 2023-10-13 五 | 23.53 | 23.53 | 25.05 | 25.41 | 23.38 | 6.46% | 17.37% | 1312359 | 321515万 | 189.26 | 192.92 | 67.36 | 33 | 光弘科技 | 2023-10-16 一 | 24.05 | 25.05 | 21.46 | 24.48 | 21.26 | -14.33% | 16.44% | 1241810 | 281805万 | 162.14 | 165.27 | 57.71 | 34 | 光弘科技 | 2023-10-17 二 | 21.50 | 21.46 | 21.61 | 22.32 | 20.70 | 0.70% | 11.52% | 870723 | 187334万 | 163.27 | 166.43 | 58.11 | 35 | 光弘科技 | 2023-10-18 三 | 20.51 | 21.61 | 19.26 | 20.51 | 19.01 | -10.87% | 14.47% | 1093336 | 215679万 | 145.51 | 148.33 | 51.79 | 36 | 光弘科技 | 2023-10-19 四 | 18.84 | 19.26 | 17.92 | 19.20 | 17.71 | -6.96% | 11.48% | 867253 | 159869万 | 135.39 | 138.01 | 48.19 | 37 | 光弘科技 | 2023-10-20 五 | 17.60 | 17.92 | 17.16 | 18.01 | 17.05 | -4.24% | 7.63% | 576109 | 100957万 | 129.65 | 132.16 | 46.14 | 38 | 光弘科技 | 2023-10-23 一 | 17.68 | 17.16 | 18.30 | 18.88 | 17.58 | 6.64% | 13.26% | 1001604 | 182334万 | 138.26 | 140.94 | 49.21 | 39 | 光弘科技 | 2023-10-24 二 | 18.01 | 18.30 | 19.41 | 19.50 | 18.00 | 6.07% | 12.67% | 957383 | 180605万 | 146.65 | 149.48 | 52.19 | 40 | 光弘科技 | 2023-10-25 三 | 18.84 | 19.41 | 20.49 | 20.98 | 18.60 | 5.56% | 14.61% | 1103750 | 218158万 | 154.81 | 157.8 | 46.6 | 41 | 光弘科技 | 2023-10-26 四 | 21.50 | 20.49 | 23.31 | 24.59 | 21.18 | 13.76% | 19.51% | 1474033 | 345422万 | 176.11 | 179.52 | 53.02 | 42 | 光弘科技 | 2023-10-27 五 | 22.75 | 23.31 | 27.49 | 27.97 | 22.35 | 17.93% | 23.16% | 1737625 | 441591万 | 206.26 | 210.97 | 62.3 | 43 | 光弘科技 | 2023-10-30 一 | 27.95 | 27.49 | 32.50 | 32.99 | 26.60 | 18.22% | 20.91% | 1568997 | 466597万 | 243.85 | 249.42 | 73.66 | 44 | 光弘科技 | 2023-10-31 二 | 32.00 | 32.50 | 30.43 | 32.29 | 29.78 | -6.37% | 16.65% | 1249601 | 386767万 | 228.32 | 233.54 | 68.97 | 45 | 光弘科技 | 2023-11-01 三 | 30.01 | 30.43 | 30.00 | 31.65 | 29.31 | -1.41% | 12.15% | 911539 | 278081万 | 225.09 | 230.24 | 67.99 | 46 | 光弘科技 | 2023-11-02 四 | 31.01 | 30.00 | 29.40 | 31.66 | 28.67 | -2.00% | 15.95% | 1196740 | 364217万 | 220.59 | 225.63 | 66.63 | 47 | 光弘科技 | 2023-11-03 五 | 28.00 | 29.40 | 28.93 | 30.24 | 27.64 | -1.60% | 12.49% | 937286 | 273662万 | 217.06 | 222.03 | 65.57 | 48 | 光弘科技 | 2023-11-06 一 | 29.69 | 28.93 | 30.81 | 32.40 | 29.02 | 6.50% | 15.56% | 1167808 | 360348万 | 231.17 | 236.45 | 69.83 | 49 | 光弘科技 | 2023-11-07 二 | 30.50 | 30.81 | 29.59 | 31.50 | 29.28 | -3.96% | 13.51% | 1013466 | 307075万 | 222.01 | 227.09 | 67.06 | 50 | 光弘科技 | 2023-11-08 三 | 29.66 | 29.59 | 33.11 | 34.99 | 29.20 | 11.90% | 17.37% | 1303044 | 417988万 | 248.43 | 254.11 | 75.04 | 51 | 光弘科技 | 2023-11-09 四 | 32.01 | 33.11 | 26.49 | 32.44 | 26.49 | -19.99% | 19.55% | 1466486 | 418382万 | 198.76 | 203.3 | 60.04 | 52 | 光弘科技 | 2023-11-10 五 | 25.53 | 26.49 | 25.88 | 26.85 | 25.53 | -2.30% | 10.38% | 778621 | 203853万 | 194.18 | 198.62 | 58.66 | 53 | 光弘科技 | 2023-11-13 一 | 25.46 | 25.88 | 26.73 | 27.23 | 25.46 | 3.28% | 8.76% | 657211 | 175554万 | 200.56 | 205.14 | 60.58 | 54 | 光弘科技 | 2023-11-14 二 | 27.04 | 26.73 | 26.93 | 27.33 | 26.12 | 0.75% | 7.76% | 582290 | 155473万 | 202.06 | 206.68 | 61.04 | 55 | 光弘科技 | 2023-11-15 三 | 27.71 | 26.93 | 27.98 | 28.77 | 26.77 | 3.90% | 12.72% | 954742 | 265942万 | 209.93 | 214.74 | 63.41 | 56 | 光弘科技 | 2023-11-16 四 | 27.57 | 27.98 | 27.15 | 28.71 | 26.85 | -2.97% | 9.99% | 749896 | 207380万 | 203.71 | 208.37 | 61.53 | 57 | 光弘科技 | 2023-11-17 五 | 26.85 | 27.15 | 26.17 | 27.18 | 25.84 | -3.61% | 8.75% | 656235 | 172998万 | 196.35 | 200.84 | 59.31 | 58 | 光弘科技 | 2023-11-20 一 | 26.70 | 26.17 | 26.81 | 27.26 | 26.23 | 2.45% | 6.98% | 523531 | 140269万 | 201.16 | 205.76 | 60.76 | 59 | 光弘科技 | 2023-11-21 二 | 26.60 | 26.81 | 25.68 | 26.95 | 25.50 | -4.21% | 7.50% | 562785 | 146918万 | 192.68 | 197.08 | 58.2 | 60 | 光弘科技 | 2023-11-22 三 | 25.73 | 25.68 | 25.20 | 25.89 | 25.20 | -1.87% | 5.47% | 410042 | 104742万 | 189.08 | 193.4 | 57.11 | 61 | 光弘科技 | 2023-11-23 四 | 24.87 | 25.20 | 26.38 | 26.68 | 24.87 | 4.68% | 8.64% | 648583 | 168481万 | 197.93 | 202.46 | 59.79 | 62 | 光弘科技 | 2023-11-24 五 | 26.00 | 26.38 | 24.69 | 26.30 | 24.69 | -6.41% | 7.63% | 572360 | 144153万 | 185.25 | 189.49 | 55.96 | 63 | 光弘科技 | 2023-11-27 一 | 24.58 | 24.69 | 25.04 | 25.19 | 24.38 | 1.42% | 4.93% | 369906 | 91843万 | 187.88 | 192.17 | 56.75 | 64 | 光弘科技 | 2023-11-28 二 | 24.95 | 25.04 | 24.22 | 25.30 | 23.67 | -3.27% | 7.10% | 532364 | 129127万 | 181.72 | 185.88 | 54.89 | 65 | 光弘科技 | 2023-11-29 三 | 24.30 | 24.22 | 24.11 | 24.74 | 24.05 | -0.45% | 4.38% | 328834 | 80188万 | 180.9 | 185.03 | 54.64 | 66 | 光弘科技 | 2023-11-30 四 | 24.18 | 24.11 | 24.29 | 24.51 | 23.80 | 0.75% | 3.78% | 283738 | 68447万 | 182.25 | 186.42 | 55.05 | 67 | 光弘科技 | 2023-12-01 五 | 24.25 | 24.29 | 24.80 | 24.96 | 24.04 | 2.10% | 4.78% | 358983 | 88347万 | 186.08 | 190.33 | 56.21 | 68 | 光弘科技 | 2023-12-04 一 | 25.00 | 24.80 | 24.36 | 25.07 | 23.83 | -1.77% | 4.28% | 321377 | 78476万 | 182.77 | 186.95 | 55.21 | 69 | 光弘科技 | 2023-12-05 二 | 24.47 | 24.36 | 23.48 | 24.47 | 23.40 | -3.61% | 4.07% | 305147 | 72403万 | 176.17 | 180.2 | 53.22 | 70 | 光弘科技 | 2023-12-06 三 | 23.47 | 23.48 | 23.74 | 24.17 | 23.29 | 1.11% | 3.52% | 264166 | 62519万 | 178.12 | 182.2 | 53.81 | 71 | 光弘科技 | 2023-12-07 四 | 23.62 | 23.74 | 23.67 | 24.17 | 23.60 | -0.29% | 3.25% | 243932 | 58129万 | 177.6 | 181.66 | 53.65 | 72 | 光弘科技 | 2023-12-08 五 | 23.63 | 23.67 | 23.40 | 24.10 | 23.40 | -1.14% | 3.83% | 287632 | 68187万 | 175.57 | 179.59 | 53.03 | 73 | 光弘科技 | 2023-12-11 一 | 23.30 | 23.40 | 23.85 | 24.05 | 23.21 | 1.92% | 3.90% | 292410 | 69198万 | 178.95 | 183.04 | 54.05 | 74 | 光弘科技 | 2023-12-12 二 | 23.81 | 23.85 | 23.94 | 24.65 | 23.53 | 0.38% | 6.25% | 469169 | 112545万 | 179.62 | 183.73 | 54.26 | 75 | 光弘科技 | 2023-12-13 三 | 23.82 | 23.94 | 23.49 | 24.27 | 23.48 | -1.88% | 3.67% | 275277 | 65512万 | 176.25 | 180.28 | 53.24 | 76 | 光弘科技 | 2023-12-14 四 | 23.50 | 23.49 | 22.93 | 23.78 | 22.88 | -2.38% | 4.12% | 309475 | 71756万 | 172.04 | 175.98 | 51.97 | 77 | 光弘科技 | 2023-12-15 五 | 22.93 | 22.93 | 22.84 | 23.16 | 22.56 | -0.39% | 3.03% | 227357 | 51920万 | 171.37 | 175.29 | 51.77 | 78 | 光弘科技 | 2023-12-18 一 | 22.98 | 22.84 | 22.65 | 23.13 | 22.50 | -0.83% | 2.62% | 196572 | 44850万 | 169.94 | 173.83 | 51.33 | 79 | 光弘科技 | 2023-12-19 二 | 22.80 | 22.65 | 22.92 | 23.07 | 22.56 | 1.19% | 2.60% | 195101 | 44474万 | 171.97 | 175.9 | 51.95 | 80 | 光弘科技 | 2023-12-20 三 | 23.00 | 22.92 | 22.48 | 23.15 | 22.38 | -1.92% | 3.40% | 255270 | 57865万 | 168.67 | 172.53 | 50.95 | 81 | 光弘科技 | 2023-12-21 四 | 22.37 | 22.48 | 22.41 | 22.65 | 22.01 | -0.31% | 2.66% | 199743 | 44599万 | 168.14 | 171.99 | 50.79 | 82 | 光弘科技 | 2023-12-22 五 | 22.50 | 22.41 | 22.35 | 23.07 | 22.20 | -0.27% | 4.70% | 352893 | 79833万 | 167.69 | 171.53 | 50.65 | 83 | 光弘科技 | 2023-12-25 一 | 22.44 | 22.35 | 22.85 | 23.20 | 22.20 | 2.24% | 3.79% | 284322 | 64560万 | 171.44 | 175.36 | 51.79 | 84 | 光弘科技 | 2023-12-26 二 | 22.65 | 22.85 | 22.02 | 22.73 | 21.50 | -3.63% | 4.52% | 339276 | 74531万 | 165.22 | 168.99 | 49.91 | 85 | 光弘科技 | 2023-12-27 三 | 21.85 | 22.02 | 22.96 | 23.58 | 21.54 | 4.27% | 7.91% | 593141 | 135514万 | 172.27 | 176.21 | 52.04 | 86 | 光弘科技 | 2023-12-28 四 | 22.45 | 22.96 | 22.89 | 23.25 | 22.32 | -0.30% | 6.31% | 473220 | 108100万 | 171.74 | 175.67 | 51.88 | 87 | 光弘科技 | 2023-12-29 五 | 22.83 | 22.89 | 23.54 | 24.10 | 22.68 | 2.84% | 7.28% | 546176 | 128866万 | 176.62 | 180.66 | 53.35 | 88 | 光弘科技 | 2024-01-02 二 | 23.29 | 23.54 | 22.00 | 23.36 | 21.83 | -6.54% | 6.97% | 522983 | 117049万 | 165.07 | 168.84 | 49.86 | 89 | 光弘科技 | 2024-01-03 三 | 22.00 | 22.00 | 21.52 | 22.09 | 21.30 | -2.18% | 4.36% | 326828 | 70710万 | 161.47 | 165.16 | 48.77 | 90 | 光弘科技 | 2024-01-04 四 | 21.35 | 21.52 | 21.33 | 21.70 | 21.18 | -0.88% | 2.73% | 204535 | 43740万 | 160.04 | 163.7 | 48.34 | 91 | 光弘科技 | 2024-01-05 五 | 21.38 | 21.33 | 20.88 | 21.66 | 20.73 | -2.11% | 3.07% | 230133 | 48536万 | 156.66 | 160.25 | 47.32 | 92 | 光弘科技 | 2024-01-08 一 | 20.89 | 20.88 | 20.37 | 21.04 | 20.33 | -2.44% | 2.41% | 180682 | 37238万 | 152.84 | 156.33 | 46.17 | 93 | 光弘科技 | 2024-01-09 二 | 20.52 | 20.37 | 20.11 | 20.64 | 19.48 | -1.28% | 4.88% | 365989 | 73079万 | 150.89 | 154.34 | 45.58 | 94 | 光弘科技 | 2024-01-10 三 | 20.04 | 20.11 | 19.80 | 20.20 | 19.69 | -1.54% | 2.48% | 186221 | 37068万 | 148.56 | 151.96 | 44.88 | 95 | 光弘科技 | 2024-01-11 四 | 19.98 | 19.80 | 20.22 | 20.44 | 19.77 | 2.12% | 3.01% | 225618 | 45585万 | 151.71 | 155.18 | 45.83 | 96 | 光弘科技 | 2024-01-12 五 | 20.17 | 20.22 | 19.85 | 20.38 | 19.82 | -1.83% | 2.38% | 178635 | 35893万 | 148.94 | 152.34 | 44.99 | 97 | 光弘科技 | 2024-01-15 一 | 19.99 | 19.85 | 19.96 | 20.24 | 19.58 | 0.55% | 2.26% | 169866 | 33901万 | 149.76 | 153.19 | 45.24 | 98 | 光弘科技 | 2024-01-16 二 | 19.97 | 19.96 | 19.71 | 20.04 | 19.32 | -1.25% | 2.32% | 173972 | 34024万 | 147.88 | 151.27 | 44.67 | 99 | 光弘科技 | 2024-01-17 三 | 19.80 | 19.71 | 19.20 | 20.00 | 19.14 | -2.59% | 2.43% | 182443 | 35769万 | 144.06 | 147.35 | 43.52 | 100 | 光弘科技 | 2024-01-18 四 | 19.00 | 19.20 | 19.25 | 19.28 | 18.63 | 0.26% | 2.69% | 201839 | 38239万 | 144.43 | 147.74 | 43.63 | 101 | 光弘科技 | 2024-01-19 五 | 19.10 | 19.25 | 18.96 | 19.41 | 18.86 | -1.51% | 2.26% | 169418 | 32457万 | 142.26 | 145.51 | 42.97 | 102 | 光弘科技 | 2024-01-22 一 | 18.93 | 18.96 | 17.63 | 19.07 | 17.55 | -7.01% | 3.00% | 225038 | 41043万 | 132.28 | 135.3 | 39.96 | 103 | 光弘科技 | 2024-01-23 二 | 17.69 | 17.63 | 18.09 | 18.30 | 17.60 | 2.61% | 3.06% | 229670 | 41330万 | 135.73 | 138.83 | 41 | 104 | 光弘科技 | 2024-01-24 三 | 18.00 | 18.09 | 18.15 | 18.30 | 17.35 | 0.33% | 3.01% | 225478 | 40316万 | 136.18 | 139.29 | 41.14 | 105 | 光弘科技 | 2024-01-25 四 | 18.20 | 18.15 | 18.45 | 18.63 | 17.74 | 1.65% | 3.45% | 259041 | 47492万 | 138.43 | 141.6 | 41.82 | 106 | 光弘科技 | 2024-01-26 五 | 18.30 | 18.45 | 17.75 | 18.43 | 17.60 | -3.79% | 3.57% | 267678 | 48179万 | 133.18 | 136.22 | 40.23 | 107 | 光弘科技 | 2024-01-29 一 | 17.68 | 17.75 | 17.17 | 17.84 | 16.92 | -3.27% | 3.32% | 249154 | 42871万 | 128.83 | 131.77 | 38.91 | 108 | 光弘科技 | 2024-01-30 二 | 17.10 | 17.17 | 16.65 | 17.37 | 16.59 | -3.03% | 1.92% | 143689 | 24361万 | 124.93 | 127.78 | 37.74 | 109 | 光弘科技 | 2024-01-31 三 | 16.65 | 16.65 | 15.92 | 16.95 | 15.86 | -4.38% | 2.75% | 206368 | 33714万 | 119.45 | 122.18 | 36.08 | 110 | 光弘科技 | 2024-02-01 四 | 15.95 | 15.92 | 15.88 | 16.34 | 15.62 | -0.25% | 2.38% | 178764 | 28533万 | 119.15 | 121.87 | 35.99 | 111 | 光弘科技 | 2024-02-02 五 | 15.98 | 15.88 | 15.71 | 17.10 | 15.21 | -1.07% | 4.97% | 373076 | 60577万 | 117.87 | 120.57 | 35.61 | 112 | 光弘科技 | 2024-02-05 一 | 15.79 | 15.71 | 14.40 | 15.98 | 13.81 | -8.34% | 5.39% | 404680 | 59578万 | 108.04 | 110.51 | 32.64 | 113 | 光弘科技 | 2024-02-06 二 | 14.50 | 14.40 | 15.36 | 15.66 | 14.02 | 6.67% | 5.12% | 383907 | 57163万 | 115.25 | 117.88 | 34.81 | 114 | 光弘科技 | 2024-02-07 三 | 15.23 | 15.36 | 15.53 | 16.50 | 15.12 | 1.11% | 6.51% | 488512 | 77252万 | 116.52 | 119.19 | 35.2 | 115 | 光弘科技 | 2024-02-08 四 | 15.60 | 15.53 | 16.15 | 16.37 | 15.12 | 3.99% | 6.52% | 488962 | 77959万 | 121.17 | 123.94 | 36.6 | 116 | 光弘科技 | 2024-02-19 一 | 16.16 | 16.15 | 16.64 | 16.75 | 16.03 | 3.03% | 6.07% | 455215 | 74651万 | 124.85 | 127.71 | 37.71 | 117 | 光弘科技 | 2024-02-20 二 | 16.65 | 16.64 | 17.50 | 17.58 | 16.26 | 5.17% | 8.19% | 614668 | 104472万 | 131.3 | 134.31 | 39.66 | 118 | 光弘科技 | 2024-02-21 三 | 16.97 | 17.50 | 16.99 | 17.55 | 16.60 | -2.91% | 8.64% | 648209 | 110755万 | 127.48 | 130.39 | 38.51 | 119 | 光弘科技 | 2024-02-22 四 | 17.26 | 16.99 | 17.76 | 17.76 | 16.98 | 4.53% | 8.47% | 635434 | 110650万 | 133.25 | 136.3 | 40.25 | 120 | 光弘科技 | 2024-02-23 五 | 18.88 | 17.76 | 18.44 | 19.30 | 18.10 | 3.83% | 14.05% | 1054536 | 196052万 | 138.36 | 141.52 | 41.79 | 121 | 光弘科技 | 2024-02-26 一 | 18.18 | 18.44 | 18.67 | 18.82 | 17.88 | 1.25% | 9.15% | 686762 | 126217万 | 140.08 | 143.28 | 42.31 | 122 | 光弘科技 | 2024-02-27 二 | 18.37 | 18.67 | 19.44 | 19.88 | 18.15 | 4.12% | 10.13% | 759832 | 143801万 | 145.86 | 149.19 | 44.06 | 123 | 光弘科技 | 2024-02-28 三 | 19.38 | 19.44 | 17.31 | 19.38 | 17.31 | -10.96% | 9.82% | 737071 | 136692万 | 129.88 | 132.85 | 39.23 | 124 | 光弘科技 | 2024-02-29 四 | 17.01 | 17.31 | 20.77 | 20.77 | 16.99 | 19.99% | 12.73% | 955455 | 180632万 | 155.84 | 159.4 | 47.07 | 125 | 光弘科技 | 2024-03-01 五 | 22.30 | 20.77 | 22.46 | 23.88 | 21.51 | 8.14% | 20.37% | 1528639 | 340758万 | 168.52 | 172.37 | 50.9 | 126 | 光弘科技 | 2024-03-04 一 | 23.72 | 22.46 | 23.55 | 24.48 | 22.86 | 4.85% | 15.04% | 1128181 | 265503万 | 176.7 | 180.74 | 53.37 | 127 | 光弘科技 | 2024-03-05 二 | 23.46 | 23.55 | 25.35 | 27.26 | 23.08 | 7.64% | 18.03% | 1353078 | 337234万 | 190.2 | 194.55 | 57.45 | 128 | 光弘科技 | 2024-03-06 三 | 25.35 | 25.35 | 27.18 | 27.34 | 24.35 | 7.22% | 15.18% | 1138709 | 298947万 | 203.93 | 208.6 | 61.6 | 129 | 光弘科技 | 2024-03-07 四 | 26.51 | 27.18 | 25.02 | 26.88 | 24.88 | -7.95% | 14.04% | 1053702 | 271815万 | 187.73 | 192.02 | 56.71 | 130 | 光弘科技 | 2024-03-08 五 | 25.30 | 25.02 | 25.67 | 26.18 | 24.70 | 2.60% | 11.28% | 846544 | 216882万 | 192.6 | 197.01 | 58.18 | 131 | 光弘科技 | 2024-03-14 四 | 25.51 | 25.88 | 26.17 | 27.08 | 25.41 | 1.12% | 9.79% | 734675 | 193849万 | 196.35 | 200.84 | 59.31 | 132 | 光弘科技 | 2024-03-15 五 | 26.08 | 26.17 | 27.66 | 28.11 | 25.35 | 5.69% | 14.18% | 1064026 | 288913万 | 207.53 | 212.28 | 62.69 | 133 | 光弘科技 | 2024-03-18 一 | 28.30 | 27.66 | 29.21 | 29.95 | 27.70 | 5.60% | 14.86% | 1115277 | 320712万 | 219.16 | 224.18 | 66.2 | 134 | 光弘科技 | 2024-03-19 二 | 28.63 | 29.21 | 28.11 | 29.36 | 28.00 | -3.77% | 11.25% | 844288 | 242098万 | 210.91 | 215.73 | 63.71 | 135 | 光弘科技 | 2024-03-20 三 | 27.99 | 28.11 | 28.44 | 28.62 | 27.81 | 1.17% | 8.70% | 652729 | 184343万 | 213.39 | 218.27 | 64.46 | 136 | 光弘科技 | 2024-03-21 四 | 27.98 | 28.44 | 28.59 | 29.21 | 27.45 | 0.53% | 9.73% | 730035 | 206375万 | 214.51 | 219.42 | 64.8 | 137 | 光弘科技 | 2024-03-22 五 | 28.20 | 28.59 | 28.15 | 29.18 | 28.05 | -1.54% | 8.63% | 647777 | 185168万 | 211.21 | 216.04 | 63.8 | 138 | 光弘科技 | 2024-03-25 一 | 28.68 | 28.15 | 25.69 | 29.10 | 25.51 | -8.74% | 11.34% | 851117 | 233078万 | 192.75 | 197.16 | 58.22 | 139 | 光弘科技 | 2024-03-26 二 | 25.95 | 25.69 | 26.81 | 27.27 | 25.71 | 4.36% | 9.52% | 714314 | 189022万 | 201.16 | 205.76 | 60.76 | 140 | 光弘科技 | 2024-03-27 三 | 26.30 | 26.81 | 25.17 | 26.79 | 24.61 | -6.12% | 7.77% | 583348 | 149622万 | 188.85 | 193.17 | 57.05 | 141 | 光弘科技 | 2024-03-28 四 | 25.30 | 25.17 | 29.17 | 29.98 | 25.30 | 15.89% | 16.11% | 1208512 | 339563万 | 218.86 | 223.87 | 66.11 | 142 | 光弘科技 | 2024-03-29 五 | 28.65 | 29.17 | 30.98 | 31.10 | 28.39 | 6.21% | 17.40% | 1305623 | 386789万 | 232.44 | 237.76 | 70.21 | 143 | 光弘科技 | 2024-04-01 一 | 30.60 | 30.98 | 30.82 | 31.49 | 29.70 | -0.52% | 12.28% | 921328 | 282840万 | 231.24 | 236.53 | 69.85 | 144 | 光弘科技 | 2024-04-02 二 | 30.50 | 30.82 | 30.79 | 31.31 | 29.51 | -0.10% | 12.10% | 907578 | 275883万 | 231.02 | 236.3 | 69.78 | 145 | 光弘科技 | 2024-04-03 三 | 30.14 | 30.79 | 29.55 | 30.88 | 28.94 | -4.03% | 10.58% | 793586 | 237424万 | 221.71 | 226.78 | 66.97 | 146 | 光弘科技 | 2024-04-08 一 | 28.58 | 29.55 | 27.04 | 29.44 | 26.71 | -8.49% | 9.98% | 748913 | 208612万 | 202.88 | 207.52 | 61.28 | 147 | 光弘科技 | 2024-04-09 二 | 26.81 | 27.04 | 28.52 | 28.88 | 25.12 | 5.47% | 10.66% | 799976 | 215949万 | 213.99 | 218.88 | 64.64 | 148 | 光弘科技 | 2024-04-10 三 | 27.78 | 28.52 | 26.97 | 28.25 | 26.70 | -5.43% | 6.89% | 516882 | 141867万 | 202.36 | 206.98 | 61.13 | 149 | 光弘科技 | 2024-04-11 四 | 26.79 | 26.97 | 25.90 | 27.93 | 25.26 | -3.97% | 7.41% | 556004 | 149474万 | 194.33 | 198.77 | 58.7 | 150 | 光弘科技 | 2024-04-12 五 | 25.99 | 25.90 | 25.34 | 26.37 | 25.02 | -2.16% | 6.67% | 500344 | 128373万 | 190.13 | 194.47 | 57.43 | 151 | 光弘科技 | 2024-04-15 一 | 25.35 | 25.34 | 26.51 | 27.30 | 25.35 | 4.62% | 8.58% | 643805 | 170336万 | 198.91 | 203.45 | 60.08 | 152 | 光弘科技 | 2024-04-16 二 | 26.51 | 26.51 | 27.25 | 27.96 | 25.70 | 2.79% | 10.14% | 760956 | 205087万 | 204.46 | 209.13 | 61.76 | 153 | 光弘科技 | 2024-04-17 三 | 27.53 | 27.25 | 28.90 | 29.65 | 27.39 | 6.06% | 10.21% | 765869 | 218805万 | 216.84 | 221.8 | 65.5 | 154 | 光弘科技 | 2024-04-18 四 | 28.91 | 28.90 | 26.76 | 30.07 | 26.66 | -7.40% | 12.20% | 915564 | 260009万 | 200.78 | 205.37 | 60.65 | 155 | 光弘科技 | 2024-04-19 五 | 25.60 | 26.76 | 24.35 | 26.00 | 23.60 | -9.01% | 11.69% | 877422 | 216107万 | 182.7 | 186.88 | 55.19 | 156 | 光弘科技 | 2024-04-22 一 | 23.28 | 24.35 | 23.18 | 23.66 | 22.07 | -4.80% | 5.92% | 443906 | 101857万 | 173.92 | 177.9 | 52.54 | 157 | 光弘科技 | 2024-04-23 二 | 23.00 | 23.18 | 22.09 | 23.62 | 22.09 | -4.70% | 6.98% | 525530 | 119045万 | 166.33 | 169.53 | 40.45 | 158 | 光弘科技 | 2024-04-24 三 | 22.05 | 22.09 | 23.01 | 23.10 | 21.81 | 4.16% | 6.84% | 515189 | 116633万 | 173.26 | 176.59 | 42.13 | 159 | 光弘科技 | 2024-04-25 四 | 22.80 | 23.01 | 22.67 | 23.75 | 22.65 | -1.48% | 6.79% | 510911 | 118484万 | 170.7 | 173.98 | 41.51 | 160 | 光弘科技 | 2024-04-26 五 | 22.67 | 22.67 | 23.58 | 23.80 | 22.67 | 4.01% | 8.21% | 618421 | 144684万 | 177.55 | 180.97 | 43.18 | 161 | 光弘科技 | 2024-04-29 一 | 23.53 | 23.58 | 23.73 | 24.17 | 23.47 | 0.64% | 7.25% | 545764 | 129718万 | 178.68 | 182.12 | 43.45 | 162 | 光弘科技 | 2024-04-30 二 | 23.82 | 23.73 | 22.63 | 24.05 | 22.60 | -4.64% | 6.07% | 456870 | 105509万 | 170.39 | 173.68 | 41.44 | 163 | 光弘科技 | 2024-05-06 一 | 23.20 | 22.63 | 23.91 | 24.49 | 23.11 | 5.66% | 7.27% | 547447 | 130919万 | 180.03 | 183.5 | 43.78 | 164 | 光弘科技 | 2024-05-07 二 | 24.00 | 23.91 | 23.52 | 24.11 | 23.26 | -1.63% | 5.14% | 387125 | 91496万 | 177.1 | 180.51 | 43.07 | 165 | 光弘科技 | 2024-05-08 三 | 23.56 | 23.52 | 22.72 | 23.56 | 22.60 | -3.40% | 4.66% | 350954 | 80106万 | 171.07 | 174.37 | 41.6 | 166 | 光弘科技 | 2024-05-09 四 | 22.70 | 22.72 | 22.56 | 22.97 | 22.31 | -0.70% | 4.33% | 326321 | 73819万 | 169.87 | 173.14 | 41.31 | 167 | 光弘科技 | 2024-05-10 五 | 22.51 | 22.56 | 21.67 | 22.60 | 21.65 | -3.95% | 4.97% | 374365 | 81863万 | 163.17 | 166.31 | 39.68 | 168 | 光弘科技 | 2024-05-13 一 | 21.40 | 21.67 | 21.28 | 21.72 | 20.96 | -1.80% | 3.55% | 267035 | 56995万 | 160.23 | 163.32 | 38.97 | 169 | 光弘科技 | 2024-05-14 二 | 21.60 | 21.28 | 21.64 | 22.10 | 21.46 | 1.69% | 3.18% | 239158 | 51979万 | 162.94 | 166.08 | 39.62 | 170 | 光弘科技 | 2024-05-15 三 | 21.65 | 21.64 | 21.69 | 22.05 | 21.31 | 0.23% | 2.81% | 211732 | 46022万 | 163.32 | 166.46 | 39.72 | 171 | 光弘科技 | 2024-05-16 四 | 21.69 | 21.69 | 21.25 | 21.96 | 21.25 | -2.03% | 3.29% | 247547 | 53432万 | 160 | 163.09 | 38.91 |
|
行情刷新 | 流通股东
|