| 股票名称 | 代码 300762 | 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 | 上海瀚讯 | 2024-04-30 二 | 13.50 | 13.44 | 13.35 | 14.38 | 13.24 | -0.67% | 4.88% | 306370 | 42118万 | 83.83 | 83.83 | -43.77 | 2 | 上海瀚讯 | 2024-04-29 一 | 12.87 | 12.83 | 13.44 | 13.64 | 12.85 | 4.75% | 3.73% | 234010 | 30969万 | 84.4 | 84.4 | -126.76 | 3 | 上海瀚讯 | 2024-04-26 五 | 12.17 | 12.16 | 12.83 | 13.07 | 12.13 | 5.51% | 3.37% | 211552 | 26936万 | 80.57 | 80.57 | -121 | 4 | 上海瀚讯 | 2024-04-25 四 | 12.39 | 12.46 | 12.16 | 12.48 | 12.07 | -2.41% | 2.54% | 159726 | 19582万 | 76.36 | 76.36 | -114.68 | 5 | 上海瀚讯 | 2024-04-24 三 | 12.33 | 12.34 | 12.46 | 12.57 | 12.15 | 0.97% | 2.90% | 182219 | 22593万 | 78.24 | 78.24 | -117.51 | 6 | 上海瀚讯 | 2024-04-23 二 | 12.29 | 12.47 | 12.34 | 12.70 | 12.15 | -1.04% | 4.15% | 260728 | 32404万 | 77.49 | 77.49 | -116.38 | 7 | 上海瀚讯 | 2024-04-22 一 | 12.30 | 11.70 | 12.47 | 12.80 | 11.80 | 6.58% | 5.32% | 334382 | 41144万 | 78.31 | 78.31 | -117.61 | 8 | 上海瀚讯 | 2024-04-19 五 | 11.58 | 11.64 | 11.70 | 11.80 | 11.41 | 0.52% | 1.82% | 114312 | 13268万 | 73.47 | 73.47 | -110.35 | 9 | 上海瀚讯 | 2024-04-18 四 | 11.65 | 11.63 | 11.64 | 11.97 | 11.27 | 0.09% | 2.71% | 170061 | 19785万 | 73.1 | 73.1 | -109.78 | 10 | 上海瀚讯 | 2024-04-17 三 | 10.70 | 10.55 | 11.63 | 11.64 | 10.65 | 10.24% | 3.37% | 211380 | 23938万 | 73.03 | 73.03 | -109.68 | 11 | 上海瀚讯 | 2024-04-16 二 | 11.39 | 11.37 | 10.55 | 11.44 | 10.44 | -7.21% | 4.17% | 261781 | 28155万 | 66.25 | 66.25 | -99.5 | 12 | 上海瀚讯 | 2024-04-15 一 | 12.10 | 12.11 | 11.37 | 12.18 | 11.13 | -6.11% | 4.03% | 252947 | 29199万 | 71.4 | 71.4 | -107.23 | 13 | 上海瀚讯 | 2024-04-12 五 | 12.01 | 12.01 | 12.11 | 12.42 | 11.98 | 0.83% | 1.82% | 114370 | 13929万 | 76.05 | 76.05 | -114.21 | 14 | 上海瀚讯 | 2024-04-11 四 | 12.23 | 12.31 | 12.01 | 12.43 | 11.94 | -2.44% | 2.59% | 162579 | 19687万 | 75.42 | 75.42 | -113.27 | 15 | 上海瀚讯 | 2024-04-10 三 | 12.89 | 12.93 | 12.31 | 12.95 | 12.10 | -4.80% | 2.87% | 180234 | 22335万 | 77.3 | 77.3 | -116.1 | 16 | 上海瀚讯 | 2024-04-09 二 | 12.90 | 12.81 | 12.93 | 13.13 | 12.70 | 0.94% | 1.60% | 100618 | 12967万 | 81.2 | 81.2 | -121.95 | 17 | 上海瀚讯 | 2024-04-08 一 | 13.16 | 13.12 | 12.81 | 13.22 | 12.79 | -2.36% | 2.38% | 149560 | 19425万 | 80.44 | 80.44 | -120.81 | 18 | 上海瀚讯 | 2024-04-03 三 | 13.90 | 13.99 | 13.12 | 13.90 | 13.07 | -6.22% | 3.88% | 243463 | 32505万 | 82.39 | 82.39 | -123.74 | 19 | 上海瀚讯 | 2024-04-02 二 | 14.38 | 14.46 | 13.99 | 14.38 | 13.90 | -3.25% | 2.69% | 169169 | 23794万 | 87.85 | 87.85 | -131.94 | 20 | 上海瀚讯 | 2024-04-01 一 | 14.19 | 13.98 | 14.46 | 14.52 | 13.85 | 3.43% | 3.50% | 220010 | 31335万 | 90.8 | 90.8 | -136.38 | 21 | 上海瀚讯 | 2024-03-29 五 | 13.91 | 13.87 | 13.98 | 14.11 | 13.50 | 0.79% | 3.34% | 209522 | 28933万 | 87.79 | 87.79 | -131.85 | 22 | 上海瀚讯 | 2024-03-28 四 | 13.26 | 13.29 | 13.87 | 14.22 | 13.10 | 4.36% | 4.97% | 312292 | 42776万 | 87.1 | 87.1 | -130.81 | 23 | 上海瀚讯 | 2024-03-27 三 | 14.25 | 14.11 | 13.29 | 14.25 | 13.22 | -5.81% | 4.72% | 296535 | 40264万 | 83.46 | 83.46 | -125.34 | 24 | 上海瀚讯 | 2024-03-26 二 | 14.30 | 14.41 | 14.11 | 14.77 | 13.94 | -2.08% | 4.00% | 250951 | 35795万 | 88.61 | 88.61 | -133.07 | 25 | 上海瀚讯 | 2024-03-25 一 | 14.29 | 14.50 | 14.41 | 14.94 | 14.28 | -0.62% | 4.15% | 260327 | 38148万 | 90.49 | 90.49 | -135.9 | 26 | 上海瀚讯 | 2024-03-22 五 | 14.70 | 14.84 | 14.50 | 14.84 | 14.18 | -2.29% | 4.45% | 279590 | 40558万 | 91.06 | 91.06 | -136.75 | 27 | 上海瀚讯 | 2024-03-21 四 | 14.45 | 14.49 | 14.84 | 15.20 | 14.36 | 2.42% | 5.11% | 321046 | 47517万 | 93.19 | 93.19 | -139.96 | 28 | 上海瀚讯 | 2024-03-20 三 | 14.41 | 14.55 | 14.49 | 14.66 | 14.18 | -0.41% | 3.92% | 246323 | 35502万 | 90.99 | 90.99 | -136.66 | 29 | 上海瀚讯 | 2024-03-19 二 | 14.87 | 15.06 | 14.55 | 15.07 | 14.50 | -3.39% | 5.07% | 318249 | 46968万 | 91.37 | 91.37 | -137.22 | 30 | 上海瀚讯 | 2024-03-18 一 | 15.12 | 15.12 | 15.06 | 15.24 | 14.55 | -0.40% | 7.45% | 467795 | 69516万 | 94.57 | 94.57 | -142.03 | 31 | 上海瀚讯 | 2024-03-15 五 | 14.20 | 14.15 | 15.12 | 15.35 | 13.95 | 6.86% | 8.05% | 505347 | 74390万 | 94.95 | 94.95 | -142.6 | 32 | 上海瀚讯 | 2024-03-14 四 | 14.08 | 14.38 | 14.15 | 14.37 | 13.85 | -1.60% | 4.50% | 282480 | 39773万 | 88.86 | 88.86 | -133.45 | 33 | 上海瀚讯 | 2024-03-08 五 | 12.92 | 13.04 | 13.38 | 13.46 | 12.82 | 2.61% | 4.02% | 252569 | 33332万 | 84.02 | 84.02 | -126.19 | 34 | 上海瀚讯 | 2024-03-07 四 | 13.02 | 13.02 | 13.04 | 13.76 | 12.96 | 0.15% | 4.62% | 290352 | 38606万 | 81.89 | 81.89 | -122.98 | 35 | 上海瀚讯 | 2024-03-06 三 | 12.97 | 13.12 | 13.02 | 13.21 | 12.49 | -0.76% | 3.94% | 247330 | 31786万 | 81.76 | 81.76 | -122.79 | 36 | 上海瀚讯 | 2024-03-05 二 | 12.82 | 13.02 | 13.12 | 13.56 | 12.77 | 0.77% | 5.26% | 330435 | 43671万 | 82.39 | 82.39 | -123.74 | 37 | 上海瀚讯 | 2024-03-04 一 | 13.00 | 13.03 | 13.02 | 13.36 | 12.82 | -0.08% | 3.77% | 236789 | 30933万 | 81.76 | 81.76 | -122.79 | 38 | 上海瀚讯 | 2024-03-01 五 | 12.41 | 12.47 | 13.03 | 13.19 | 12.38 | 4.49% | 5.18% | 325311 | 41688万 | 81.82 | 81.82 | -122.89 | 39 | 上海瀚讯 | 2024-02-29 四 | 11.52 | 11.68 | 12.47 | 12.47 | 11.52 | 6.76% | 4.95% | 310736 | 37614万 | 78.31 | 78.31 | -117.61 | 40 | 上海瀚讯 | 2024-02-28 三 | 12.94 | 13.21 | 11.68 | 13.20 | 11.55 | -11.58% | 8.98% | 564151 | 70138万 | 73.35 | 73.35 | -110.16 | 41 | 上海瀚讯 | 2024-02-27 二 | 12.91 | 12.43 | 13.21 | 13.40 | 12.40 | 6.28% | 7.18% | 450793 | 58763万 | 82.95 | 82.95 | -124.59 | 42 | 上海瀚讯 | 2024-02-26 一 | 12.50 | 12.40 | 12.43 | 12.77 | 12.08 | 0.24% | 5.92% | 371452 | 46278万 | 78.06 | 78.06 | -117.23 | 43 | 上海瀚讯 | 2024-02-23 五 | 12.00 | 12.05 | 12.40 | 12.49 | 11.85 | 2.90% | 5.83% | 366275 | 44604万 | 77.87 | 77.87 | -116.95 | 44 | 上海瀚讯 | 2024-02-22 四 | 11.47 | 11.43 | 12.05 | 12.22 | 11.30 | 5.42% | 6.91% | 433944 | 51281万 | 75.67 | 75.67 | -113.65 | 45 | 上海瀚讯 | 2024-02-21 三 | 10.98 | 11.51 | 11.43 | 11.88 | 10.88 | -0.70% | 9.60% | 603067 | 69096万 | 71.78 | 71.78 | -107.8 | 46 | 上海瀚讯 | 2024-02-20 二 | 10.17 | 10.09 | 11.51 | 11.85 | 10.09 | 14.07% | 11.26% | 707003 | 77122万 | 72.28 | 72.28 | -108.55 | 47 | 上海瀚讯 | 2024-02-19 一 | 10.22 | 10.21 | 10.09 | 10.35 | 9.67 | -1.18% | 6.98% | 438312 | 43843万 | 63.36 | 63.36 | -95.16 | 48 | 上海瀚讯 | 2024-02-08 四 | 8.81 | 8.55 | 10.21 | 10.26 | 8.68 | 19.42% | 6.33% | 397747 | 38464万 | 64.12 | 64.12 | -96.29 | 49 | 上海瀚讯 | 2024-02-07 三 | 8.41 | 8.26 | 8.55 | 8.95 | 8.21 | 3.51% | 6.35% | 398935 | 34418万 | 53.69 | 53.69 | -80.64 | 50 | 上海瀚讯 | 2024-02-06 二 | 7.65 | 7.82 | 8.26 | 8.56 | 7.30 | 5.63% | 6.02% | 377768 | 29984万 | 51.87 | 51.87 | -77.9 | 51 | 上海瀚讯 | 2024-02-05 一 | 9.14 | 9.28 | 7.82 | 9.27 | 7.65 | -15.73% | 6.46% | 405538 | 33197万 | 49.11 | 49.11 | -73.75 | 52 | 上海瀚讯 | 2024-02-02 五 | 9.91 | 9.82 | 9.28 | 10.38 | 8.94 | -5.50% | 4.92% | 309153 | 29675万 | 58.28 | 58.28 | -87.52 | 53 | 上海瀚讯 | 2024-02-01 四 | 10.00 | 10.19 | 9.82 | 10.18 | 9.74 | -3.63% | 3.24% | 203598 | 20248万 | 61.67 | 61.67 | -92.61 | 54 | 上海瀚讯 | 2024-01-31 三 | 10.54 | 10.71 | 10.19 | 10.90 | 10.08 | -4.86% | 3.98% | 249949 | 25965万 | 63.99 | 63.99 | -96.1 | 55 | 上海瀚讯 | 2024-01-30 二 | 10.93 | 11.01 | 10.71 | 11.27 | 10.67 | -2.72% | 2.29% | 143688 | 15764万 | 67.26 | 67.26 | -101.01 | 56 | 上海瀚讯 | 2024-01-29 一 | 11.46 | 11.45 | 11.01 | 11.59 | 10.98 | -3.84% | 3.02% | 189551 | 21256万 | 69.14 | 69.14 | -103.84 | 57 | 上海瀚讯 | 2024-01-26 五 | 11.76 | 11.96 | 11.45 | 11.79 | 11.38 | -4.26% | 4.41% | 276837 | 32033万 | 71.9 | 71.9 | -107.99 | 58 | 上海瀚讯 | 2024-01-25 四 | 11.15 | 11.09 | 11.96 | 12.06 | 11.10 | 7.84% | 6.55% | 411135 | 47893万 | 75.1 | 75.1 | -112.8 | 59 | 上海瀚讯 | 2024-01-24 三 | 11.28 | 11.29 | 11.09 | 11.42 | 10.58 | -1.77% | 4.02% | 252196 | 27666万 | 69.64 | 69.64 | -104.59 | 60 | 上海瀚讯 | 2024-01-23 二 | 11.06 | 11.12 | 11.29 | 11.40 | 10.98 | 1.53% | 2.61% | 163712 | 18382万 | 70.9 | 70.9 | -106.48 | 61 | 上海瀚讯 | 2024-01-22 一 | 11.93 | 11.93 | 11.12 | 12.03 | 11.02 | -6.79% | 3.08% | 193451 | 22260万 | 69.83 | 69.83 | -104.87 | 62 | 上海瀚讯 | 2024-01-19 五 | 12.23 | 12.28 | 11.93 | 12.33 | 11.88 | -2.85% | 2.38% | 149718 | 18026万 | 74.92 | 74.92 | -112.51 | 63 | 上海瀚讯 | 2024-01-18 四 | 12.07 | 12.22 | 12.28 | 12.37 | 11.83 | 0.49% | 2.97% | 186598 | 22495万 | 77.11 | 77.11 | -115.82 | 64 | 上海瀚讯 | 2024-01-17 三 | 12.62 | 12.69 | 12.22 | 12.68 | 12.22 | -3.70% | 2.00% | 125335 | 15605万 | 76.74 | 76.74 | -115.25 | 65 | 上海瀚讯 | 2024-01-16 二 | 12.74 | 12.78 | 12.69 | 12.82 | 12.40 | -0.70% | 2.26% | 141797 | 17848万 | 79.69 | 79.69 | -119.68 | 66 | 上海瀚讯 | 2024-01-15 一 | 12.61 | 12.70 | 12.78 | 12.94 | 12.54 | 0.63% | 2.70% | 169806 | 21643万 | 80.25 | 80.25 | -120.53 | 67 | 上海瀚讯 | 2024-01-12 五 | 12.98 | 12.95 | 12.70 | 12.98 | 12.50 | -1.93% | 3.04% | 190928 | 24277万 | 79.75 | 79.75 | -119.78 | 68 | 上海瀚讯 | 2024-01-11 四 | 12.56 | 12.51 | 12.95 | 13.08 | 12.50 | 3.52% | 2.30% | 144153 | 18451万 | 81.32 | 81.32 | -122.13 | 69 | 上海瀚讯 | 2024-01-10 三 | 12.66 | 12.69 | 12.51 | 12.88 | 12.26 | -1.42% | 2.24% | 140446 | 17634万 | 78.56 | 78.56 | -117.98 | 70 | 上海瀚讯 | 2024-01-09 二 | 12.89 | 12.79 | 12.69 | 13.02 | 12.50 | -0.78% | 2.55% | 159950 | 20325万 | 79.69 | 79.69 | -119.68 | 71 | 上海瀚讯 | 2024-01-08 一 | 13.02 | 13.05 | 12.79 | 13.31 | 12.76 | -1.99% | 2.67% | 167790 | 21714万 | 80.32 | 80.32 | -120.63 | 72 | 上海瀚讯 | 2024-01-05 五 | 14.02 | 14.06 | 13.05 | 14.03 | 13.00 | -7.18% | 4.56% | 286340 | 38307万 | 81.95 | 81.95 | -123.08 | 73 | 上海瀚讯 | 2024-01-04 四 | 14.19 | 14.13 | 14.06 | 14.36 | 14.01 | -0.50% | 1.55% | 97534 | 13791万 | 88.29 | 88.29 | -132.6 | 74 | 上海瀚讯 | 2024-01-03 三 | 14.58 | 14.70 | 14.13 | 14.77 | 13.77 | -3.88% | 3.34% | 209523 | 29674万 | 88.73 | 88.73 | -133.26 | 75 | 上海瀚讯 | 2024-01-02 二 | 15.07 | 15.08 | 14.70 | 15.28 | 14.66 | -2.52% | 2.71% | 170024 | 25377万 | 92.31 | 92.31 | -138.64 | 76 | 上海瀚讯 | 2023-12-29 五 | 14.30 | 14.36 | 15.08 | 15.36 | 14.27 | 5.01% | 4.33% | 271735 | 40705万 | 94.7 | 94.7 | -142.22 | 77 | 上海瀚讯 | 2023-12-28 四 | 14.41 | 14.07 | 14.36 | 14.63 | 13.97 | 2.06% | 2.76% | 173570 | 24829万 | 90.18 | 90.18 | -135.43 | 78 | 上海瀚讯 | 2023-12-27 三 | 13.96 | 13.94 | 14.07 | 14.16 | 13.85 | 0.93% | 1.84% | 115755 | 16214万 | 88.35 | 88.35 | -132.7 | 79 | 上海瀚讯 | 2023-12-26 二 | 14.27 | 14.31 | 13.94 | 14.31 | 13.86 | -2.59% | 1.76% | 110404 | 15440万 | 87.54 | 87.54 | -131.47 | 80 | 上海瀚讯 | 2023-12-25 一 | 13.36 | 13.49 | 14.31 | 14.60 | 13.35 | 6.08% | 3.90% | 244809 | 34721万 | 89.86 | 89.86 | -134.96 | 81 | 上海瀚讯 | 2023-12-22 五 | 13.60 | 13.62 | 13.49 | 13.80 | 13.41 | -0.95% | 2.10% | 131871 | 17959万 | 84.71 | 84.71 | -127.23 | 82 | 上海瀚讯 | 2023-12-21 四 | 13.49 | 13.61 | 13.62 | 13.69 | 13.17 | 0.07% | 3.01% | 188747 | 25394万 | 85.53 | 85.53 | -128.45 | 83 | 上海瀚讯 | 2023-12-20 三 | 14.37 | 14.40 | 13.61 | 14.55 | 13.57 | -5.49% | 3.87% | 242711 | 33598万 | 85.47 | 85.47 | -128.36 | 84 | 上海瀚讯 | 2023-12-19 二 | 14.36 | 14.36 | 14.40 | 14.51 | 14.28 | 0.28% | 1.54% | 96696 | 13913万 | 90.43 | 90.43 | -135.81 | 85 | 上海瀚讯 | 2023-12-18 一 | 14.56 | 14.60 | 14.36 | 14.80 | 14.35 | -1.64% | 1.73% | 108718 | 15817万 | 90.18 | 90.18 | -135.43 | 86 | 上海瀚讯 | 2023-12-15 五 | 14.61 | 14.70 | 14.60 | 14.88 | 14.53 | -0.68% | 2.27% | 142243 | 20888万 | 91.68 | 91.68 | -137.7 | 87 | 上海瀚讯 | 2023-12-14 四 | 14.98 | 15.00 | 14.70 | 15.30 | 14.61 | -2.00% | 2.95% | 185322 | 27532万 | 92.31 | 92.31 | -138.64 | 88 | 上海瀚讯 | 2023-12-13 三 | 14.92 | 15.00 | 15.00 | 15.70 | 14.83 | 0.00% | 4.52% | 283600 | 43223万 | 94.19 | 94.19 | -141.47 | 89 | 上海瀚讯 | 2023-12-12 二 | 14.40 | 14.41 | 15.00 | 15.18 | 14.30 | 4.09% | 6.43% | 403929 | 59890万 | 94.19 | 94.19 | -141.47 | 90 | 上海瀚讯 | 2023-12-11 一 | 14.16 | 14.21 | 14.41 | 14.51 | 14.06 | 1.41% | 3.79% | 238249 | 33999万 | 90.49 | 90.49 | -135.9 | 91 | 上海瀚讯 | 2023-12-08 五 | 14.22 | 14.18 | 14.21 | 14.33 | 13.91 | 0.21% | 4.52% | 283658 | 40003万 | 89.23 | 89.23 | -134.02 | 92 | 上海瀚讯 | 2023-12-07 四 | 14.47 | 14.46 | 14.18 | 14.47 | 14.02 | -1.94% | 4.71% | 295943 | 42070万 | 89.05 | 89.05 | -133.73 | 93 | 上海瀚讯 | 2023-12-06 三 | 14.80 | 14.87 | 14.46 | 15.01 | 14.41 | -2.76% | 3.75% | 235288 | 34482万 | 90.8 | 90.8 | -136.38 | 94 | 上海瀚讯 | 2023-12-05 二 | 15.17 | 15.28 | 14.87 | 15.21 | 14.70 | -2.68% | 5.57% | 349957 | 52171万 | 93.38 | 93.38 | -140.24 | 95 | 上海瀚讯 | 2023-12-04 一 | 17.21 | 17.23 | 15.28 | 17.22 | 14.99 | -11.32% | 10.59% | 664879 | 105583万 | 95.95 | 95.95 | -144.11 | 96 | 上海瀚讯 | 2023-12-01 五 | 17.33 | 17.32 | 17.23 | 17.45 | 16.96 | -0.52% | 2.15% | 134701 | 23162万 | 108.2 | 108.2 | -162.5 | 97 | 上海瀚讯 | 2023-11-30 四 | 17.51 | 17.53 | 17.32 | 17.57 | 16.85 | -1.20% | 3.00% | 188590 | 32374万 | 108.76 | 108.76 | -163.35 | 98 | 上海瀚讯 | 2023-11-29 三 | 17.59 | 17.63 | 17.53 | 17.97 | 17.48 | -0.57% | 2.69% | 168875 | 29957万 | 110.08 | 110.08 | -165.33 | 99 | 上海瀚讯 | 2023-11-28 二 | 17.32 | 17.32 | 17.63 | 17.89 | 17.31 | 1.79% | 3.23% | 202722 | 35846万 | 110.71 | 110.71 | -166.27 | 100 | 上海瀚讯 | 2023-11-27 一 | 17.10 | 17.08 | 17.32 | 17.63 | 16.78 | 1.41% | 3.98% | 249904 | 42977万 | 108.76 | 108.76 | -163.35 | 101 | 上海瀚讯 | 2023-11-24 五 | 17.64 | 17.40 | 17.08 | 17.75 | 16.97 | -1.84% | 3.11% | 195417 | 33443万 | 107.26 | 107.26 | -161.08 | 102 | 上海瀚讯 | 2023-11-23 四 | 17.65 | 17.47 | 17.40 | 17.75 | 17.20 | -0.40% | 3.37% | 211852 | 36940万 | 109.27 | 109.27 | -164.1 | 103 | 上海瀚讯 | 2023-11-22 三 | 18.35 | 18.63 | 17.47 | 18.58 | 17.44 | -6.23% | 5.53% | 347191 | 61902万 | 109.71 | 109.71 | -164.76 | 104 | 上海瀚讯 | 2023-11-21 二 | 19.05 | 19.09 | 18.63 | 19.36 | 18.10 | -2.41% | 7.27% | 456672 | 85346万 | 116.99 | 116.99 | -175.7 | 105 | 上海瀚讯 | 2023-11-20 一 | 17.85 | 18.33 | 19.09 | 19.38 | 17.76 | 4.15% | 8.07% | 506884 | 94066万 | 119.88 | 119.88 | -180.04 | 106 | 上海瀚讯 | 2023-11-17 五 | 17.75 | 17.90 | 18.33 | 18.35 | 17.51 | 2.40% | 4.97% | 312293 | 56234万 | 115.11 | 115.11 | -172.87 | 107 | 上海瀚讯 | 2023-11-16 四 | 18.04 | 18.15 | 17.90 | 18.40 | 17.80 | -1.38% | 3.99% | 250245 | 45206万 | 112.41 | 112.41 | -168.82 | 108 | 上海瀚讯 | 2023-11-15 三 | 18.11 | 18.14 | 18.15 | 18.23 | 17.45 | 0.06% | 5.71% | 358313 | 64008万 | 113.98 | 113.98 | -171.18 | 109 | 上海瀚讯 | 2023-11-14 二 | 17.89 | 17.96 | 18.14 | 18.35 | 17.75 | 1.00% | 5.66% | 355382 | 64199万 | 113.91 | 113.91 | -171.08 | 110 | 上海瀚讯 | 2023-11-13 一 | 17.01 | 17.15 | 17.96 | 18.68 | 17.01 | 4.72% | 10.37% | 651169 | 117180万 | 112.78 | 112.78 | -169.38 | 111 | 上海瀚讯 | 2023-11-10 五 | 16.30 | 16.30 | 17.15 | 17.43 | 16.16 | 5.21% | 8.87% | 556723 | 94538万 | 107.7 | 107.7 | -161.75 | 112 | 上海瀚讯 | 2023-11-09 四 | 16.85 | 16.90 | 16.30 | 17.05 | 16.20 | -3.55% | 6.86% | 430684 | 71216万 | 102.36 | 102.36 | -153.73 | 113 | 上海瀚讯 | 2023-11-08 三 | 17.35 | 17.22 | 16.90 | 17.41 | 16.60 | -1.86% | 6.29% | 394963 | 66682万 | 106.13 | 106.13 | -159.39 | 114 | 上海瀚讯 | 2023-11-07 二 | 16.95 | 17.00 | 17.22 | 17.78 | 16.78 | 1.29% | 7.83% | 491541 | 85016万 | 108.14 | 108.14 | -162.41 | 115 | 上海瀚讯 | 2023-11-06 一 | 16.72 | 16.82 | 17.00 | 17.51 | 16.50 | 1.07% | 8.44% | 529995 | 90492万 | 106.75 | 106.75 | -160.33 | 116 | 上海瀚讯 | 2023-11-03 五 | 16.00 | 16.77 | 16.82 | 17.21 | 16.00 | 0.30% | 11.49% | 721840 | 120994万 | 105.62 | 105.62 | -158.63 | 117 | 上海瀚讯 | 2023-11-02 四 | 20.00 | 20.96 | 16.77 | 20.30 | 16.77 | -19.99% | 20.46% | 1285045 | 233382万 | 105.31 | 105.31 | -158.16 | 118 | 上海瀚讯 | 2023-11-01 三 | 18.44 | 18.13 | 20.96 | 20.98 | 18.30 | 15.61% | 21.50% | 1349924 | 264267万 | 131.62 | 131.62 | -197.68 | 119 | 上海瀚讯 | 2023-10-31 二 | 19.24 | 18.86 | 18.13 | 19.29 | 17.81 | -3.87% | 8.55% | 537140 | 99712万 | 113.85 | 113.85 | -170.99 | 120 | 上海瀚讯 | 2023-10-30 一 | 17.86 | 17.91 | 18.86 | 19.50 | 17.46 | 5.30% | 11.58% | 726961 | 134702万 | 118.43 | 118.43 | -177.87 | 121 | 上海瀚讯 | 2023-10-27 五 | 17.65 | 17.40 | 17.91 | 18.23 | 16.98 | 2.93% | 8.65% | 543337 | 95386万 | 112.47 | 112.59 | 237.23 | 122 | 上海瀚讯 | 2023-10-26 四 | 16.29 | 16.47 | 17.40 | 17.80 | 16.29 | 5.65% | 7.54% | 473298 | 81694万 | 109.27 | 109.38 | 230.48 | 123 | 上海瀚讯 | 2023-10-25 三 | 16.20 | 16.16 | 16.47 | 16.76 | 15.78 | 1.92% | 3.68% | 231235 | 37991万 | 103.43 | 103.54 | 218.16 | 124 | 上海瀚讯 | 2023-10-24 二 | 16.02 | 16.34 | 16.16 | 16.44 | 15.78 | -1.10% | 3.55% | 222812 | 35773万 | 101.48 | 101.59 | 214.05 | 125 | 上海瀚讯 | 2023-10-23 一 | 15.69 | 15.79 | 16.34 | 16.78 | 15.67 | 3.48% | 4.06% | 254959 | 41378万 | 102.61 | 102.72 | 216.44 | 126 | 上海瀚讯 | 2023-10-20 五 | 16.49 | 16.55 | 15.79 | 16.49 | 15.66 | -4.59% | 3.69% | 231846 | 36956万 | 99.16 | 99.26 | 209.15 | 127 | 上海瀚讯 | 2023-10-19 四 | 16.76 | 16.72 | 16.55 | 17.51 | 16.42 | -1.02% | 4.50% | 282751 | 47821万 | 103.93 | 104.04 | 219.22 | 128 | 上海瀚讯 | 2023-10-18 三 | 17.10 | 17.44 | 16.72 | 17.22 | 16.67 | -4.13% | 2.70% | 169362 | 28533万 | 105 | 105.11 | 221.47 | 129 | 上海瀚讯 | 2023-10-17 二 | 16.95 | 16.86 | 17.44 | 17.69 | 16.63 | 3.44% | 4.61% | 289773 | 50057万 | 109.52 | 109.63 | 231.01 | 130 | 上海瀚讯 | 2023-10-16 一 | 16.72 | 16.70 | 16.86 | 17.17 | 16.33 | 0.96% | 3.32% | 208544 | 35127万 | 105.88 | 105.99 | 223.33 | 131 | 上海瀚讯 | 2023-10-13 五 | 16.74 | 16.91 | 16.70 | 17.50 | 16.60 | -1.24% | 4.49% | 282112 | 48090万 | 104.87 | 104.98 | 221.21 | 132 | 上海瀚讯 | 2023-10-12 四 | 17.20 | 17.15 | 16.91 | 17.64 | 16.91 | -1.40% | 3.87% | 242967 | 42031万 | 106.19 | 106.3 | 223.99 | 133 | 上海瀚讯 | 2023-10-11 三 | 17.10 | 17.21 | 17.15 | 17.46 | 17.00 | -0.35% | 2.75% | 172725 | 29728万 | 107.7 | 107.81 | 227.17 | 134 | 上海瀚讯 | 2023-10-10 二 | 17.41 | 17.56 | 17.21 | 17.71 | 17.07 | -1.99% | 2.81% | 176256 | 30575万 | 108.07 | 108.19 | 227.96 | 135 | 上海瀚讯 | 2023-10-09 一 | 16.93 | 16.58 | 17.56 | 17.99 | 16.58 | 5.91% | 5.25% | 329438 | 57431万 | 110.27 | 110.39 | 232.6 | 136 | 上海瀚讯 | 2023-09-28 四 | 15.85 | 16.07 | 16.58 | 16.76 | 15.85 | 3.17% | 3.33% | 209047 | 34351万 | 104.12 | 104.23 | 219.62 | 137 | 上海瀚讯 | 2023-09-27 三 | 16.31 | 16.27 | 16.07 | 16.33 | 15.81 | -1.23% | 2.84% | 178511 | 28589万 | 100.91 | 101.02 | 212.86 | 138 | 上海瀚讯 | 2023-09-26 二 | 16.39 | 16.53 | 16.27 | 16.52 | 16.08 | -1.57% | 2.37% | 149012 | 24269万 | 102.17 | 102.28 | 215.51 | 139 | 上海瀚讯 | 2023-09-25 一 | 16.31 | 16.19 | 16.53 | 16.75 | 15.95 | 2.10% | 4.59% | 288409 | 47012万 | 103.8 | 103.91 | 218.95 | 140 | 上海瀚讯 | 2023-09-22 五 | 15.04 | 15.03 | 16.19 | 16.31 | 14.96 | 7.72% | 4.83% | 303584 | 47583万 | 101.67 | 101.78 | 214.45 | 141 | 上海瀚讯 | 2023-09-21 四 | 14.98 | 14.87 | 15.03 | 15.25 | 14.80 | 1.08% | 2.43% | 152871 | 23056万 | 94.38 | 94.48 | 199.09 | 142 | 上海瀚讯 | 2023-09-20 三 | 14.63 | 14.62 | 14.87 | 15.20 | 14.44 | 1.71% | 2.59% | 162365 | 24134万 | 93.38 | 93.48 | 196.97 | 143 | 上海瀚讯 | 2023-09-19 二 | 15.00 | 15.13 | 14.62 | 15.10 | 14.44 | -3.37% | 2.36% | 148506 | 21718万 | 91.81 | 91.91 | 193.65 | 144 | 上海瀚讯 | 2023-09-18 一 | 15.30 | 15.35 | 15.13 | 15.43 | 14.89 | -1.43% | 1.97% | 123454 | 18663万 | 95.01 | 95.11 | 200.41 | 145 | 上海瀚讯 | 2023-09-15 五 | 15.65 | 15.65 | 15.35 | 15.65 | 15.13 | -1.92% | 2.37% | 148960 | 22815万 | 96.39 | 96.5 | 203.32 | 146 | 上海瀚讯 | 2023-09-14 四 | 15.60 | 15.80 | 15.65 | 15.94 | 15.33 | -0.95% | 2.27% | 142323 | 22214万 | 98.28 | 98.38 | 207.3 | 147 | 上海瀚讯 | 2023-09-13 三 | 16.03 | 16.28 | 15.80 | 16.19 | 15.47 | -2.95% | 4.77% | 299750 | 47161万 | 99.22 | 99.32 | 209.29 | 148 | 上海瀚讯 | 2023-09-12 二 | 16.16 | 16.60 | 16.28 | 16.68 | 16.01 | -1.93% | 5.53% | 347366 | 56494万 | 102.23 | 102.34 | 215.64 | 149 | 上海瀚讯 | 2023-09-11 一 | 16.91 | 16.77 | 16.60 | 17.30 | 16.28 | -1.01% | 7.84% | 492323 | 82266万 | 104.24 | 104.35 | 219.88 | 150 | 上海瀚讯 | 2023-09-08 五 | 16.28 | 16.41 | 16.77 | 17.28 | 15.87 | 2.19% | 8.25% | 518066 | 85806万 | 105.31 | 105.42 | 222.13 | 151 | 上海瀚讯 | 2023-09-07 四 | 16.99 | 16.32 | 16.41 | 17.57 | 16.21 | 0.55% | 8.86% | 556071 | 93517万 | 103.05 | 103.16 | 217.37 | 152 | 上海瀚讯 | 2023-09-06 三 | 16.21 | 16.16 | 16.32 | 16.49 | 15.63 | 0.99% | 7.14% | 448423 | 71855万 | 102.48 | 102.59 | 216.17 | 153 | 上海瀚讯 | 2023-09-05 二 | 15.50 | 15.45 | 16.16 | 16.93 | 15.50 | 4.60% | 8.88% | 557574 | 90897万 | 101.48 | 101.59 | 214.05 | 154 | 上海瀚讯 | 2023-09-04 一 | 15.80 | 15.30 | 15.45 | 15.99 | 15.17 | 0.98% | 4.39% | 275935 | 42692万 | 97.02 | 97.12 | 204.65 | 155 | 上海瀚讯 | 2023-09-01 五 | 15.33 | 15.26 | 15.30 | 15.64 | 15.01 | 0.26% | 3.52% | 220733 | 33791万 | 96.08 | 96.18 | 202.66 | 156 | 上海瀚讯 | 2023-08-31 四 | 15.83 | 15.87 | 15.26 | 15.90 | 15.15 | -3.84% | 4.72% | 296356 | 45984万 | 95.83 | 95.93 | 202.13 | 157 | 上海瀚讯 | 2023-08-30 三 | 14.39 | 13.90 | 15.87 | 16.08 | 14.31 | 14.17% | 11.10% | 696786 | 107432万 | 99.66 | 99.76 | 210.21 | 158 | 上海瀚讯 | 2023-08-29 二 | 12.75 | 12.64 | 13.90 | 14.10 | 12.60 | 9.97% | 3.52% | 220930 | 29775万 | 87.29 | 87.38 | 184.12 | 159 | 上海瀚讯 | 2023-08-28 一 | 13.77 | 12.84 | 12.64 | 13.77 | 12.57 | -1.56% | 2.68% | 168572 | 21751万 | 79.37 | 79.46 | 81.39 | 160 | 上海瀚讯 | 2023-08-25 五 | 13.33 | 13.36 | 12.84 | 13.33 | 12.70 | -3.89% | 2.25% | 141358 | 18320万 | 80.63 | 80.72 | 82.67 | 161 | 上海瀚讯 | 2023-08-23 三 | 13.65 | 13.69 | 13.19 | 13.77 | 13.18 | -3.65% | 1.28% | 80432 | 10758万 | 82.83 | 82.92 | 84.93 | 162 | 上海瀚讯 | 2023-08-22 二 | 13.55 | 13.45 | 13.69 | 13.86 | 13.42 | 1.78% | 1.40% | 88174 | 12036万 | 85.97 | 86.06 | 88.15 |
|
行情刷新 | 流通股东
|