| 股票名称 | 代码 300749 | 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 | 顶固集创 | 2024-04-30 二 | 6.23 | 6.22 | 6.16 | 6.39 | 6.03 | -0.96% | 2.82% | 43980 | 2706万 | 9.59 | 12.68 | 217.54 | 2 | 顶固集创 | 2024-04-29 一 | 5.91 | 5.91 | 6.22 | 6.23 | 5.91 | 5.25% | 3.18% | 49472 | 3022万 | 9.69 | 12.8 | 219.66 | 3 | 顶固集创 | 2024-04-26 五 | 5.93 | 5.91 | 5.91 | 5.94 | 5.76 | 0.00% | 2.79% | 43378 | 2550万 | 9.2 | 12.16 | 208.71 | 4 | 顶固集创 | 2024-04-25 四 | 5.87 | 5.91 | 5.91 | 6.00 | 5.80 | 0.00% | 3.32% | 51678 | 3059万 | 9.2 | 12.16 | 208.71 | 5 | 顶固集创 | 2024-04-24 三 | 5.70 | 5.70 | 5.91 | 5.97 | 5.70 | 3.68% | 4.13% | 64359 | 3767万 | 9.2 | 12.16 | 208.71 | 6 | 顶固集创 | 2024-04-23 二 | 5.58 | 5.81 | 5.70 | 5.79 | 5.54 | -1.89% | 4.54% | 70695 | 4007万 | 8.88 | 11.73 | 201.29 | 7 | 顶固集创 | 2024-04-22 一 | 5.71 | 5.76 | 5.81 | 5.81 | 5.57 | 0.87% | 2.65% | 41185 | 2351万 | 9.01 | 11.96 | 84.2 | 8 | 顶固集创 | 2024-04-19 五 | 5.82 | 5.82 | 5.76 | 5.89 | 5.69 | -1.03% | 2.59% | 40264 | 2325万 | 8.94 | 11.86 | 83.48 | 9 | 顶固集创 | 2024-04-18 四 | 5.98 | 5.99 | 5.82 | 6.04 | 5.73 | -2.84% | 3.12% | 48452 | 2847万 | 9.03 | 11.98 | 84.35 | 10 | 顶固集创 | 2024-04-17 三 | 5.44 | 5.32 | 5.99 | 6.00 | 5.41 | 12.59% | 5.09% | 79015 | 4579万 | 9.29 | 12.33 | 86.81 | 11 | 顶固集创 | 2024-04-16 二 | 5.71 | 5.83 | 5.32 | 6.04 | 5.31 | -8.75% | 6.19% | 96071 | 5343万 | 8.25 | 10.95 | 77.1 | 12 | 顶固集创 | 2024-04-15 一 | 6.51 | 6.61 | 5.83 | 6.73 | 5.76 | -11.80% | 6.51% | 100944 | 6138万 | 9.05 | 12 | 84.49 | 13 | 顶固集创 | 2024-04-12 五 | 6.57 | 6.57 | 6.61 | 6.74 | 6.56 | 0.61% | 2.96% | 45967 | 3065万 | 10.26 | 13.61 | 95.8 | 14 | 顶固集创 | 2024-04-11 四 | 6.51 | 6.55 | 6.57 | 6.68 | 6.51 | 0.31% | 3.13% | 48572 | 3211万 | 10.19 | 13.52 | 95.22 | 15 | 顶固集创 | 2024-04-10 三 | 6.79 | 6.80 | 6.55 | 6.85 | 6.44 | -3.68% | 4.17% | 64661 | 4258万 | 10.16 | 13.48 | 94.93 | 16 | 顶固集创 | 2024-04-09 二 | 6.62 | 6.62 | 6.80 | 6.82 | 6.62 | 2.72% | 3.97% | 61600 | 4154万 | 10.55 | 14 | 98.55 | 17 | 顶固集创 | 2024-04-08 一 | 7.01 | 7.03 | 6.62 | 7.02 | 6.56 | -5.83% | 6.26% | 97204 | 6561万 | 10.27 | 13.63 | 95.94 | 18 | 顶固集创 | 2024-04-03 三 | 7.13 | 7.13 | 7.03 | 7.18 | 6.91 | -1.40% | 5.89% | 91466 | 6449万 | 10.91 | 14.47 | 101.89 | 19 | 顶固集创 | 2024-04-02 二 | 7.21 | 7.28 | 7.13 | 7.24 | 7.07 | -2.06% | 7.08% | 109785 | 7831万 | 11.06 | 14.68 | 103.34 | 20 | 顶固集创 | 2024-04-01 一 | 7.12 | 7.23 | 7.28 | 7.30 | 7.01 | 0.69% | 11.04% | 171361 | 12225万 | 11.3 | 14.98 | 105.51 | 21 | 顶固集创 | 2024-03-29 五 | 7.37 | 7.79 | 7.23 | 7.49 | 7.10 | -7.19% | 14.41% | 223665 | 16224万 | 11.22 | 14.88 | 104.79 | 22 | 顶固集创 | 2024-03-28 四 | 6.84 | 7.19 | 7.79 | 7.91 | 6.84 | 8.34% | 16.90% | 262282 | 19582万 | 12.09 | 16.03 | 112.9 | 23 | 顶固集创 | 2024-03-27 三 | 6.75 | 6.79 | 7.19 | 7.48 | 6.68 | 5.89% | 10.29% | 159711 | 11288万 | 11.16 | 14.8 | 104.21 | 24 | 顶固集创 | 2024-03-26 二 | 6.76 | 6.77 | 6.79 | 6.92 | 6.62 | 0.30% | 2.98% | 46169 | 3119万 | 10.54 | 13.98 | 98.41 | 25 | 顶固集创 | 2024-03-25 一 | 6.80 | 6.81 | 6.77 | 7.02 | 6.73 | -0.59% | 3.49% | 54084 | 3708万 | 10.5 | 13.93 | 98.12 | 26 | 顶固集创 | 2024-03-22 五 | 7.05 | 7.02 | 6.81 | 7.12 | 6.77 | -2.99% | 2.95% | 45736 | 3161万 | 10.57 | 14.02 | 98.7 | 27 | 顶固集创 | 2024-03-21 四 | 7.06 | 7.05 | 7.02 | 7.15 | 6.87 | -0.43% | 2.89% | 44918 | 3145万 | 10.89 | 14.45 | 101.74 | 28 | 顶固集创 | 2024-03-20 三 | 6.85 | 6.88 | 7.05 | 7.10 | 6.85 | 2.47% | 3.62% | 56147 | 3931万 | 10.94 | 14.51 | 102.18 | 29 | 顶固集创 | 2024-03-19 二 | 7.01 | 7.02 | 6.88 | 7.09 | 6.87 | -1.99% | 3.30% | 51206 | 3555万 | 10.68 | 14.16 | 99.71 | 30 | 顶固集创 | 2024-03-18 一 | 6.68 | 6.68 | 7.02 | 7.06 | 6.68 | 5.09% | 4.98% | 77228 | 5318万 | 10.89 | 14.45 | 101.74 | 31 | 顶固集创 | 2024-03-15 五 | 6.53 | 6.55 | 6.68 | 6.69 | 6.45 | 1.98% | 3.45% | 53560 | 3547万 | 10.36 | 13.75 | 96.81 | 32 | 顶固集创 | 2024-03-14 四 | 6.50 | 6.51 | 6.55 | 6.58 | 6.37 | 0.61% | 3.08% | 47766 | 3104万 | 10.16 | 13.48 | 94.93 | 33 | 顶固集创 | 2024-03-08 五 | 6.23 | 6.16 | 6.29 | 6.50 | 6.19 | 2.11% | 3.54% | 54919 | 3465万 | 9.76 | 12.95 | 91.16 | 34 | 顶固集创 | 2024-03-07 四 | 6.18 | 6.18 | 6.16 | 6.35 | 6.15 | -0.32% | 3.14% | 48755 | 3056万 | 9.56 | 12.68 | 89.28 | 35 | 顶固集创 | 2024-03-06 三 | 6.04 | 6.03 | 6.18 | 6.27 | 5.94 | 2.49% | 2.51% | 38924 | 2390万 | 9.59 | 12.72 | 89.57 | 36 | 顶固集创 | 2024-03-05 二 | 6.24 | 6.24 | 6.03 | 6.26 | 6.02 | -3.37% | 2.90% | 45039 | 2744万 | 9.36 | 12.41 | 87.39 | 37 | 顶固集创 | 2024-03-04 一 | 6.35 | 6.33 | 6.24 | 6.40 | 6.03 | -1.42% | 3.41% | 52944 | 3287万 | 9.68 | 12.84 | 90.44 | 38 | 顶固集创 | 2024-03-01 五 | 6.28 | 6.28 | 6.33 | 6.43 | 6.12 | 0.80% | 3.41% | 52933 | 3327万 | 9.82 | 13.03 | 91.74 | 39 | 顶固集创 | 2024-02-29 四 | 5.94 | 6.01 | 6.28 | 6.29 | 5.84 | 4.49% | 5.97% | 92686 | 5683万 | 9.74 | 12.93 | 91.02 | 40 | 顶固集创 | 2024-02-28 三 | 6.88 | 6.80 | 6.01 | 7.13 | 5.90 | -11.62% | 7.62% | 118221 | 7699万 | 9.33 | 12.37 | 87.1 | 41 | 顶固集创 | 2024-02-27 二 | 6.63 | 6.63 | 6.80 | 6.83 | 6.55 | 2.56% | 3.78% | 58632 | 3951万 | 10.55 | 14 | 98.55 | 42 | 顶固集创 | 2024-02-26 一 | 6.40 | 6.40 | 6.63 | 6.92 | 6.30 | 3.59% | 5.90% | 91580 | 6022万 | 10.29 | 13.65 | 96.09 | 43 | 顶固集创 | 2024-02-23 五 | 6.06 | 6.03 | 6.40 | 6.48 | 6.00 | 6.14% | 5.22% | 81064 | 5086万 | 9.93 | 13.17 | 92.76 | 44 | 顶固集创 | 2024-02-22 四 | 5.65 | 5.70 | 6.03 | 6.07 | 5.65 | 5.79% | 4.89% | 75839 | 4502万 | 9.36 | 12.41 | 87.39 | 45 | 顶固集创 | 2024-02-21 三 | 5.42 | 5.51 | 5.70 | 6.00 | 5.39 | 3.45% | 4.88% | 75796 | 4347万 | 8.84 | 11.73 | 82.61 | 46 | 顶固集创 | 2024-02-20 二 | 5.34 | 5.31 | 5.51 | 5.54 | 5.21 | 3.77% | 3.76% | 58340 | 3175万 | 8.55 | 11.34 | 79.86 | 47 | 顶固集创 | 2024-02-19 一 | 5.05 | 5.02 | 5.31 | 5.47 | 5.05 | 5.78% | 7.47% | 115978 | 6113万 | 8.24 | 10.93 | 76.96 | 48 | 顶固集创 | 2024-02-08 四 | 4.44 | 4.51 | 5.02 | 5.08 | 4.23 | 11.31% | 9.39% | 145647 | 6746万 | 7.79 | 10.33 | 72.76 | 49 | 顶固集创 | 2024-02-07 三 | 4.99 | 5.01 | 4.51 | 5.00 | 4.33 | -9.98% | 11.23% | 174210 | 7886万 | 7 | 9.28 | 65.36 | 50 | 顶固集创 | 2024-02-06 二 | 5.01 | 5.26 | 5.01 | 5.31 | 4.31 | -4.75% | 9.64% | 149509 | 7101万 | 7.77 | 10.31 | 72.61 | 51 | 顶固集创 | 2024-02-05 一 | 6.39 | 6.45 | 5.26 | 6.39 | 5.16 | -18.45% | 8.11% | 125820 | 6851万 | 8.16 | 10.83 | 76.23 | 52 | 顶固集创 | 2024-02-02 五 | 6.89 | 6.89 | 6.45 | 7.19 | 6.21 | -6.39% | 4.53% | 70308 | 4705万 | 10.01 | 13.28 | 93.48 | 53 | 顶固集创 | 2024-02-01 四 | 6.96 | 7.10 | 6.89 | 7.01 | 6.60 | -2.96% | 4.33% | 67189 | 4579万 | 10.69 | 14.18 | 99.86 | 54 | 顶固集创 | 2024-01-31 三 | 7.76 | 7.72 | 7.10 | 7.76 | 7.01 | -8.03% | 2.87% | 44580 | 3249万 | 11.02 | 14.61 | 102.9 | 55 | 顶固集创 | 2024-01-30 二 | 8.16 | 8.10 | 7.72 | 8.16 | 7.65 | -4.69% | 2.17% | 33640 | 2631万 | 11.98 | 15.89 | 111.89 | 56 | 顶固集创 | 2024-01-29 一 | 8.66 | 8.51 | 8.10 | 8.66 | 8.03 | -4.82% | 2.66% | 41273 | 3399万 | 12.57 | 16.67 | 117.39 | 57 | 顶固集创 | 2024-01-26 五 | 8.38 | 8.37 | 8.51 | 8.69 | 8.34 | 1.67% | 2.78% | 43064 | 3687万 | 13.2 | 17.52 | 123.34 | 58 | 顶固集创 | 2024-01-25 四 | 8.07 | 7.98 | 8.37 | 8.38 | 7.91 | 4.89% | 2.68% | 41653 | 3401万 | 12.99 | 17.23 | 121.31 | 59 | 顶固集创 | 2024-01-24 三 | 7.87 | 7.77 | 7.98 | 8.19 | 7.67 | 2.70% | 3.53% | 54845 | 4342万 | 12.38 | 16.43 | 115.65 | 60 | 顶固集创 | 2024-01-23 二 | 8.23 | 8.18 | 7.77 | 8.25 | 7.68 | -5.01% | 3.94% | 61078 | 4761万 | 12.06 | 15.99 | 112.61 | 61 | 顶固集创 | 2024-01-22 一 | 8.86 | 8.84 | 8.18 | 8.90 | 8.10 | -7.47% | 2.81% | 43639 | 3695万 | 12.69 | 16.84 | 118.55 | 62 | 顶固集创 | 2024-01-19 五 | 9.00 | 8.93 | 8.84 | 9.13 | 8.83 | -1.01% | 2.08% | 32299 | 2882万 | 13.72 | 18.2 | 128.12 | 63 | 顶固集创 | 2024-01-18 四 | 9.15 | 9.17 | 8.93 | 9.25 | 8.75 | -2.62% | 3.09% | 47948 | 4293万 | 13.86 | 18.38 | 129.42 | 64 | 顶固集创 | 2024-01-17 三 | 9.35 | 9.31 | 9.17 | 9.40 | 9.16 | -1.50% | 1.71% | 26602 | 2471万 | 14.23 | 18.87 | 132.9 | 65 | 顶固集创 | 2024-01-16 二 | 9.36 | 9.37 | 9.31 | 9.53 | 9.17 | -0.64% | 2.08% | 32328 | 3003万 | 14.45 | 19.16 | 134.93 | 66 | 顶固集创 | 2024-01-15 一 | 9.34 | 9.36 | 9.37 | 9.45 | 9.27 | 0.11% | 1.84% | 28511 | 2665万 | 14.54 | 19.29 | 135.8 | 67 | 顶固集创 | 2024-01-12 五 | 9.44 | 9.45 | 9.36 | 9.56 | 9.33 | -0.95% | 1.31% | 20287 | 1916万 | 14.52 | 19.27 | 135.66 | 68 | 顶固集创 | 2024-01-11 四 | 9.36 | 9.35 | 9.45 | 9.47 | 9.31 | 1.07% | 1.49% | 23131 | 2177万 | 14.66 | 19.45 | 136.96 | 69 | 顶固集创 | 2024-01-10 三 | 9.34 | 9.39 | 9.35 | 9.44 | 9.22 | -0.43% | 1.66% | 25747 | 2408万 | 14.51 | 19.25 | 135.51 | 70 | 顶固集创 | 2024-01-09 二 | 9.30 | 9.30 | 9.39 | 9.47 | 9.28 | 0.97% | 2.23% | 34591 | 3247万 | 14.57 | 19.33 | 136.09 | 71 | 顶固集创 | 2024-01-08 一 | 9.52 | 9.52 | 9.30 | 9.56 | 9.27 | -2.31% | 2.60% | 40360 | 3791万 | 14.43 | 19.14 | 134.79 | 72 | 顶固集创 | 2024-01-05 五 | 9.54 | 9.54 | 9.52 | 9.66 | 9.47 | -0.21% | 1.88% | 29231 | 2791万 | 14.77 | 19.6 | 137.97 | 73 | 顶固集创 | 2024-01-04 四 | 9.49 | 9.50 | 9.54 | 9.58 | 9.39 | 0.42% | 1.54% | 23961 | 2275万 | 14.8 | 19.64 | 138.26 | 74 | 顶固集创 | 2024-01-03 三 | 9.42 | 9.45 | 9.50 | 9.57 | 9.37 | 0.53% | 2.35% | 36520 | 3453万 | 14.74 | 19.55 | 137.68 | 75 | 顶固集创 | 2024-01-02 二 | 9.28 | 9.27 | 9.45 | 9.49 | 9.28 | 1.94% | 2.23% | 34562 | 3255万 | 14.66 | 19.45 | 136.96 | 76 | 顶固集创 | 2023-12-29 五 | 9.06 | 9.00 | 9.27 | 9.28 | 8.96 | 3.00% | 1.81% | 28152 | 2586万 | 14.38 | 19.08 | 134.35 | 77 | 顶固集创 | 2023-12-28 四 | 9.06 | 8.98 | 9.00 | 9.08 | 8.80 | 0.22% | 1.69% | 26211 | 2350万 | 13.96 | 18.52 | 130.44 | 78 | 顶固集创 | 2023-12-27 三 | 8.86 | 8.79 | 8.98 | 9.02 | 8.83 | 2.16% | 1.80% | 27891 | 2491万 | 13.93 | 18.48 | 130.15 | 79 | 顶固集创 | 2023-12-26 二 | 8.87 | 8.88 | 8.79 | 9.04 | 8.79 | -1.01% | 1.48% | 22908 | 2027万 | 13.64 | 18.09 | 127.39 | 80 | 顶固集创 | 2023-12-25 一 | 9.11 | 9.14 | 8.88 | 9.16 | 8.83 | -2.84% | 2.35% | 36465 | 3255万 | 13.78 | 18.28 | 128.7 | 81 | 顶固集创 | 2023-12-22 五 | 9.39 | 9.32 | 9.14 | 9.40 | 9.10 | -1.93% | 2.29% | 35457 | 3274万 | 14.18 | 18.81 | 132.47 | 82 | 顶固集创 | 2023-12-21 四 | 9.13 | 9.24 | 9.32 | 9.34 | 9.03 | 0.87% | 2.30% | 35763 | 3294万 | 14.46 | 19.18 | 135.08 | 83 | 顶固集创 | 2023-12-20 三 | 9.22 | 9.17 | 9.24 | 9.33 | 9.17 | 0.76% | 1.63% | 25304 | 2344万 | 14.34 | 19.02 | 133.92 | 84 | 顶固集创 | 2023-12-19 二 | 9.16 | 9.16 | 9.17 | 9.25 | 9.11 | 0.11% | 1.46% | 22597 | 2072万 | 14.23 | 18.87 | 132.9 | 85 | 顶固集创 | 2023-12-18 一 | 9.25 | 9.27 | 9.16 | 9.36 | 9.10 | -1.19% | 2.18% | 33818 | 3128万 | 14.21 | 18.85 | 132.76 | 86 | 顶固集创 | 2023-12-15 五 | 9.16 | 9.12 | 9.27 | 9.32 | 9.12 | 1.64% | 2.14% | 33278 | 3077万 | 14.38 | 19.08 | 134.35 | 87 | 顶固集创 | 2023-12-14 四 | 9.15 | 9.07 | 9.12 | 9.26 | 9.07 | 0.55% | 2.25% | 34913 | 3201万 | 14.15 | 18.77 | 132.18 | 88 | 顶固集创 | 2023-12-13 三 | 9.11 | 9.13 | 9.07 | 9.11 | 8.98 | -0.66% | 1.96% | 30441 | 2754万 | 14.07 | 18.67 | 131.45 | 89 | 顶固集创 | 2023-12-12 二 | 9.04 | 9.05 | 9.13 | 9.20 | 8.83 | 0.88% | 3.67% | 56941 | 5119万 | 14.17 | 18.79 | 132.32 | 90 | 顶固集创 | 2023-12-11 一 | 9.12 | 9.12 | 9.05 | 9.34 | 8.97 | -0.77% | 3.93% | 60972 | 5561万 | 14.04 | 18.63 | 131.16 | 91 | 顶固集创 | 2023-12-08 五 | 9.58 | 9.59 | 9.12 | 9.63 | 9.07 | -4.90% | 4.61% | 71487 | 6612万 | 14.15 | 18.77 | 132.18 | 92 | 顶固集创 | 2023-12-07 四 | 9.56 | 9.52 | 9.59 | 9.70 | 9.44 | 0.74% | 2.98% | 46186 | 4427万 | 14.88 | 19.74 | 138.99 | 93 | 顶固集创 | 2023-12-06 三 | 9.37 | 9.39 | 9.52 | 9.59 | 9.30 | 1.38% | 2.65% | 41195 | 3910万 | 14.77 | 19.6 | 137.97 | 94 | 顶固集创 | 2023-12-05 二 | 9.42 | 9.43 | 9.39 | 9.50 | 9.34 | -0.42% | 2.62% | 40706 | 3838万 | 14.57 | 19.33 | 136.09 | 95 | 顶固集创 | 2023-12-04 一 | 9.66 | 9.64 | 9.43 | 9.67 | 9.40 | -2.18% | 3.48% | 53979 | 5107万 | 14.63 | 19.41 | 136.67 | 96 | 顶固集创 | 2023-12-01 五 | 9.42 | 9.45 | 9.64 | 9.71 | 9.36 | 2.01% | 3.91% | 60610 | 5825万 | 14.96 | 19.84 | 139.71 | 97 | 顶固集创 | 2023-11-30 四 | 9.53 | 9.47 | 9.45 | 9.59 | 9.34 | -0.21% | 1.99% | 30865 | 2914万 | 14.66 | 19.45 | 136.96 | 98 | 顶固集创 | 2023-11-29 三 | 9.52 | 9.53 | 9.47 | 9.57 | 9.41 | -0.63% | 1.44% | 22288 | 2109万 | 14.69 | 19.49 | 137.25 | 99 | 顶固集创 | 2023-11-28 二 | 9.40 | 9.36 | 9.53 | 9.54 | 9.33 | 1.82% | 1.84% | 28545 | 2706万 | 14.79 | 19.62 | 138.12 | 100 | 顶固集创 | 2023-11-27 一 | 9.46 | 9.46 | 9.36 | 9.49 | 9.28 | -1.06% | 1.78% | 27568 | 2579万 | 14.52 | 19.27 | 135.66 | 101 | 顶固集创 | 2023-11-24 五 | 9.60 | 9.60 | 9.46 | 9.65 | 9.39 | -1.46% | 1.63% | 25235 | 2391万 | 14.68 | 19.47 | 137.1 | 102 | 顶固集创 | 2023-11-23 四 | 9.41 | 9.42 | 9.60 | 9.61 | 9.35 | 1.91% | 1.72% | 26763 | 2550万 | 14.9 | 19.76 | 139.13 | 103 | 顶固集创 | 2023-11-22 三 | 9.61 | 9.59 | 9.42 | 9.62 | 9.39 | -1.77% | 1.95% | 30219 | 2865万 | 14.62 | 19.39 | 136.52 | 104 | 顶固集创 | 2023-11-21 二 | 9.55 | 9.55 | 9.59 | 9.75 | 9.54 | 0.42% | 2.51% | 38909 | 3753万 | 14.88 | 19.74 | 138.99 | 105 | 顶固集创 | 2023-11-20 一 | 9.38 | 9.37 | 9.55 | 9.55 | 9.32 | 1.92% | 1.82% | 28258 | 2671万 | 14.82 | 19.66 | 138.41 | 106 | 顶固集创 | 2023-11-17 五 | 9.29 | 9.30 | 9.37 | 9.43 | 9.26 | 0.75% | 1.28% | 19862 | 1858万 | 14.54 | 19.29 | 135.8 | 107 | 顶固集创 | 2023-11-16 四 | 9.34 | 9.36 | 9.30 | 9.39 | 9.24 | -0.64% | 1.25% | 19407 | 1808万 | 14.43 | 19.14 | 134.79 | 108 | 顶固集创 | 2023-11-15 三 | 9.38 | 9.33 | 9.36 | 9.44 | 9.31 | 0.32% | 1.57% | 24373 | 2288万 | 14.52 | 19.27 | 135.66 | 109 | 顶固集创 | 2023-11-14 二 | 9.44 | 9.41 | 9.33 | 9.45 | 9.29 | -0.85% | 1.19% | 18471 | 1726万 | 14.48 | 19.2 | 135.22 | 110 | 顶固集创 | 2023-11-13 一 | 9.28 | 9.27 | 9.41 | 9.42 | 9.27 | 1.51% | 1.88% | 29139 | 2733万 | 14.6 | 19.37 | 136.38 | 111 | 顶固集创 | 2023-11-10 五 | 9.26 | 9.26 | 9.27 | 9.29 | 9.17 | 0.11% | 1.30% | 20112 | 1857万 | 14.38 | 19.08 | 134.35 | 112 | 顶固集创 | 2023-11-09 四 | 9.33 | 9.32 | 9.26 | 9.43 | 9.21 | -0.64% | 1.64% | 25493 | 2371万 | 14.37 | 19.06 | 134.21 | 113 | 顶固集创 | 2023-11-08 三 | 9.36 | 9.29 | 9.32 | 9.36 | 9.21 | 0.32% | 1.54% | 23916 | 2224万 | 14.46 | 19.18 | 135.08 | 114 | 顶固集创 | 2023-11-07 二 | 9.31 | 9.28 | 9.29 | 9.33 | 9.15 | 0.11% | 1.63% | 25308 | 2345万 | 14.41 | 19.12 | 134.64 | 115 | 顶固集创 | 2023-11-06 一 | 9.21 | 9.15 | 9.28 | 9.29 | 9.16 | 1.42% | 1.86% | 28930 | 2673万 | 14.4 | 19.1 | 134.5 | 116 | 顶固集创 | 2023-11-03 五 | 9.16 | 9.10 | 9.15 | 9.27 | 9.09 | 0.55% | 1.94% | 30132 | 2768万 | 14.2 | 18.83 | 132.61 | 117 | 顶固集创 | 2023-11-02 四 | 9.16 | 9.16 | 9.10 | 9.25 | 9.05 | -0.66% | 1.45% | 22516 | 2055万 | 14.12 | 18.73 | 131.89 | 118 | 顶固集创 | 2023-11-01 三 | 9.00 | 8.98 | 9.16 | 9.21 | 8.96 | 2.00% | 2.34% | 36244 | 3313万 | 14.21 | 18.85 | 132.76 | 119 | 顶固集创 | 2023-10-31 二 | 9.06 | 9.02 | 8.98 | 9.09 | 8.90 | -0.44% | 1.99% | 30836 | 2770万 | 13.93 | 18.48 | 130.15 | 120 | 顶固集创 | 2023-10-30 一 | 8.97 | 8.97 | 9.02 | 9.07 | 8.93 | 0.56% | 1.77% | 27489 | 2477万 | 14 | 18.57 | 130.73 | 121 | 顶固集创 | 2023-10-27 五 | 8.70 | 8.75 | 8.97 | 8.99 | 8.70 | 2.51% | 2.01% | 31258 | 2780万 | 13.92 | 18.46 | 130 | 122 | 顶固集创 | 2023-10-26 四 | 8.94 | 8.96 | 8.75 | 8.98 | 8.68 | -2.34% | 1.96% | 30431 | 2674万 | 13.58 | 18.01 | 126.81 | 123 | 顶固集创 | 2023-10-25 三 | 8.99 | 8.99 | 8.96 | 9.05 | 8.93 | -0.33% | 1.33% | 20625 | 1850万 | 13.9 | 18.44 | 129.86 | 124 | 顶固集创 | 2023-10-24 二 | 8.56 | 8.54 | 8.99 | 8.99 | 8.56 | 5.27% | 2.10% | 32584 | 2880万 | 13.95 | 18.5 | 95.44 | 125 | 顶固集创 | 2023-10-23 一 | 8.75 | 8.74 | 8.54 | 8.80 | 8.48 | -2.29% | 1.60% | 24828 | 2136万 | 13.25 | 17.58 | 90.66 | 126 | 顶固集创 | 2023-10-20 五 | 8.82 | 8.81 | 8.74 | 8.98 | 8.71 | -0.79% | 1.58% | 24505 | 2162万 | 13.56 | 17.99 | 92.78 | 127 | 顶固集创 | 2023-10-19 四 | 8.73 | 8.73 | 8.81 | 9.08 | 8.68 | 0.92% | 2.47% | 38258 | 3404万 | 13.67 | 18.13 | 93.53 | 128 | 顶固集创 | 2023-10-18 三 | 8.90 | 8.90 | 8.73 | 8.90 | 8.73 | -1.91% | 1.54% | 23930 | 2107万 | 13.55 | 17.97 | 92.68 | 129 | 顶固集创 | 2023-10-17 二 | 8.94 | 8.86 | 8.90 | 9.02 | 8.84 | 0.45% | 1.76% | 27316 | 2435万 | 13.81 | 18.32 | 94.48 | 130 | 顶固集创 | 2023-10-16 一 | 8.99 | 8.92 | 8.86 | 8.99 | 8.82 | -0.67% | 1.63% | 25339 | 2251万 | 13.75 | 18.24 | 94.06 | 131 | 顶固集创 | 2023-10-13 五 | 9.10 | 9.13 | 8.92 | 9.10 | 8.89 | -2.30% | 2.35% | 36458 | 3265万 | 13.84 | 18.36 | 94.69 | 132 | 顶固集创 | 2023-10-12 四 | 9.20 | 9.12 | 9.13 | 9.20 | 9.05 | 0.11% | 2.03% | 31554 | 2874万 | 14.17 | 18.79 | 96.92 | 133 | 顶固集创 | 2023-10-11 三 | 9.24 | 9.19 | 9.12 | 9.30 | 9.11 | -0.76% | 2.13% | 33075 | 3031万 | 14.15 | 18.77 | 96.82 | 134 | 顶固集创 | 2023-10-10 二 | 9.26 | 9.24 | 9.19 | 9.32 | 9.13 | -0.54% | 2.20% | 34082 | 3130万 | 14.26 | 18.92 | 97.56 | 135 | 顶固集创 | 2023-10-09 一 | 9.39 | 9.40 | 9.24 | 9.44 | 9.13 | -1.70% | 3.00% | 46609 | 4316万 | 14.34 | 19.02 | 98.09 | 136 | 顶固集创 | 2023-09-28 四 | 9.23 | 9.16 | 9.40 | 9.45 | 9.18 | 2.62% | 2.58% | 40001 | 3748万 | 14.59 | 19.35 | 99.79 | 137 | 顶固集创 | 2023-09-27 三 | 9.23 | 9.18 | 9.16 | 9.35 | 9.11 | -0.22% | 2.50% | 38763 | 3583万 | 14.21 | 18.85 | 97.24 | 138 | 顶固集创 | 2023-09-26 二 | 9.34 | 9.28 | 9.18 | 9.34 | 9.14 | -1.08% | 3.00% | 46542 | 4282万 | 14.24 | 18.9 | 97.45 | 139 | 顶固集创 | 2023-09-25 一 | 9.36 | 9.43 | 9.28 | 9.41 | 9.22 | -1.59% | 3.47% | 53911 | 5012万 | 14.4 | 19.1 | 98.52 | 140 | 顶固集创 | 2023-09-22 五 | 9.42 | 9.46 | 9.43 | 9.45 | 9.26 | -0.32% | 4.65% | 72142 | 6755万 | 14.63 | 19.41 | 100.11 | 141 | 顶固集创 | 2023-09-21 四 | 9.24 | 9.25 | 9.46 | 9.62 | 9.16 | 2.27% | 6.38% | 98996 | 9334万 | 14.68 | 19.47 | 100.43 | 142 | 顶固集创 | 2023-09-20 三 | 9.25 | 9.31 | 9.25 | 9.39 | 9.16 | -0.64% | 3.66% | 56733 | 5265万 | 14.35 | 19.04 | 98.2 | 143 | 顶固集创 | 2023-09-19 二 | 9.46 | 9.40 | 9.31 | 9.64 | 9.24 | -0.96% | 4.40% | 68317 | 6375万 | 14.45 | 19.16 | 98.83 | 144 | 顶固集创 | 2023-09-18 一 | 9.25 | 9.20 | 9.40 | 9.42 | 9.07 | 2.17% | 5.09% | 78968 | 7354万 | 14.59 | 19.35 | 99.79 | 145 | 顶固集创 | 2023-09-15 五 | 9.25 | 9.32 | 9.20 | 9.39 | 9.13 | -1.29% | 4.58% | 71059 | 6542万 | 14.27 | 18.94 | 97.67 | 146 | 顶固集创 | 2023-09-14 四 | 9.37 | 9.50 | 9.32 | 9.42 | 9.10 | -1.89% | 6.68% | 103666 | 9538万 | 14.46 | 19.18 | 98.94 | 147 | 顶固集创 | 2023-09-13 三 | 9.01 | 9.07 | 9.50 | 9.57 | 9.01 | 4.74% | 10.82% | 167863 | 15782万 | 14.74 | 19.55 | 100.85 | 148 | 顶固集创 | 2023-09-12 二 | 8.90 | 8.95 | 9.07 | 9.20 | 8.88 | 1.34% | 10.10% | 156725 | 14228万 | 14.07 | 18.67 | 96.29 | 149 | 顶固集创 | 2023-09-11 一 | 8.94 | 9.05 | 8.95 | 9.21 | 8.81 | -1.10% | 14.88% | 230805 | 20719万 | 13.89 | 18.42 | 95.01 | 150 | 顶固集创 | 2023-09-08 五 | 9.76 | 10.10 | 9.05 | 10.05 | 9.03 | -10.40% | 22.24% | 345150 | 32197万 | 14.04 | 18.63 | 96.07 | 151 | 顶固集创 | 2023-09-07 四 | 11.17 | 11.18 | 10.10 | 12.00 | 10.00 | -9.66% | 26.85% | 416667 | 46028万 | 15.67 | 20.79 | 107.22 | 152 | 顶固集创 | 2023-09-06 三 | 11.01 | 12.00 | 11.18 | 11.88 | 10.82 | -6.83% | 26.40% | 409591 | 46189万 | 17.35 | 23.01 | 118.69 | 153 | 顶固集创 | 2023-09-05 二 | 10.86 | 11.28 | 12.00 | 12.35 | 10.83 | 6.38% | 34.25% | 531468 | 60990万 | 18.62 | 24.7 | 127.39 | 154 | 顶固集创 | 2023-09-04 一 | 9.60 | 9.40 | 11.28 | 11.28 | 9.60 | 20.00% | 22.75% | 352954 | 38010万 | 17.5 | 23.22 | 119.75 | 155 | 顶固集创 | 2023-09-01 五 | 9.50 | 9.23 | 9.40 | 9.79 | 9.18 | 1.84% | 4.94% | 76645 | 7220万 | 14.59 | 19.35 | 99.79 | 156 | 顶固集创 | 2023-08-31 四 | 9.29 | 9.24 | 9.23 | 9.41 | 9.11 | -0.11% | 3.60% | 55871 | 5173万 | 14.32 | 19 | 97.98 | 157 | 顶固集创 | 2023-08-30 三 | 8.95 | 9.01 | 9.24 | 9.28 | 8.93 | 2.55% | 3.61% | 56070 | 5150万 | 14.34 | 19.02 | 98.09 | 158 | 顶固集创 | 2023-08-29 二 | 8.67 | 8.76 | 9.01 | 9.02 | 8.45 | 2.85% | 3.86% | 59917 | 5281万 | 13.98 | 18.55 | 95.65 | 159 | 顶固集创 | 2023-08-28 一 | 8.72 | 8.37 | 8.76 | 8.90 | 8.55 | 4.66% | 3.57% | 55331 | 4849万 | 13.59 | 18.03 | 93 | 160 | 顶固集创 | 2023-08-25 五 | 8.49 | 8.43 | 8.37 | 8.58 | 8.34 | -0.71% | 1.70% | 26307 | 2222万 | 12.99 | 17.23 | 88.85 | 161 | 顶固集创 | 2023-08-23 三 | 8.58 | 8.58 | 8.42 | 8.63 | 8.39 | -1.86% | 1.58% | 24476 | 2071万 | 13.06 | 17.33 | 89.39 | 162 | 顶固集创 | 2023-08-22 二 | 8.81 | 8.75 | 8.58 | 8.91 | 8.50 | -1.94% | 1.91% | 29608 | 2560万 | 13.31 | 17.66 | 91.08 |
|
行情刷新 | 流通股东
|