| 股票名称 | 代码 300763 | 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 | 锦浪科技 | 2024-04-24 三 | 54.61 | 55.02 | 53.51 | 54.95 | 52.63 | -2.74% | 1.87% | 60131 | 32082万 | 172.05 | 214.41 | 19.35 | 2 | 锦浪科技 | 2024-04-23 二 | 54.79 | 54.34 | 55.02 | 57.25 | 54.71 | 1.25% | 1.66% | 53396 | 29823万 | 176.91 | 220.46 | 19.9 | 3 | 锦浪科技 | 2024-04-22 一 | 53.86 | 53.80 | 54.34 | 56.47 | 53.68 | 1.00% | 1.34% | 43079 | 23699万 | 174.72 | 217.73 | 19.65 | 4 | 锦浪科技 | 2024-04-19 五 | 56.16 | 56.79 | 53.80 | 56.38 | 53.67 | -5.27% | 1.74% | 55980 | 30620万 | 172.99 | 215.57 | 19.45 | 5 | 锦浪科技 | 2024-04-18 四 | 55.95 | 56.49 | 56.79 | 57.75 | 55.08 | 0.53% | 1.75% | 56365 | 31960万 | 182.6 | 227.64 | 20.54 | 6 | 锦浪科技 | 2024-04-17 三 | 55.78 | 55.33 | 56.49 | 56.80 | 55.71 | 2.10% | 1.49% | 47783 | 26880万 | 181.63 | 226.44 | 20.43 | 7 | 锦浪科技 | 2024-04-16 二 | 57.00 | 57.35 | 55.33 | 57.08 | 54.90 | -3.52% | 1.82% | 58638 | 32680万 | 177.91 | 221.79 | 20.02 | 8 | 锦浪科技 | 2024-04-15 一 | 58.01 | 58.01 | 57.35 | 59.74 | 56.34 | -1.14% | 2.15% | 69179 | 40113万 | 184.4 | 229.89 | 20.75 | 9 | 锦浪科技 | 2024-04-12 五 | 60.61 | 61.00 | 58.01 | 61.10 | 57.79 | -4.90% | 2.13% | 68613 | 40492万 | 186.52 | 232.53 | 20.98 | 10 | 锦浪科技 | 2024-04-11 四 | 61.18 | 61.79 | 61.00 | 62.05 | 60.00 | -1.28% | 1.49% | 47912 | 29257万 | 196.14 | 244.52 | 22.07 | 11 | 锦浪科技 | 2024-04-10 三 | 60.18 | 60.12 | 61.79 | 62.36 | 58.39 | 2.78% | 2.53% | 81204 | 49033万 | 198.68 | 247.68 | 22.35 | 12 | 锦浪科技 | 2024-04-09 二 | 59.75 | 59.40 | 60.12 | 61.20 | 59.67 | 1.21% | 1.39% | 44600 | 26875万 | 193.31 | 240.99 | 21.75 | 13 | 锦浪科技 | 2024-04-08 一 | 61.50 | 62.07 | 59.40 | 61.96 | 59.30 | -4.30% | 1.90% | 61108 | 36843万 | 190.99 | 238.1 | 21.49 | 14 | 锦浪科技 | 2024-04-03 三 | 63.41 | 64.06 | 62.07 | 64.20 | 62.02 | -3.11% | 1.87% | 60033 | 37741万 | 199.58 | 248.81 | 22.45 | 15 | 锦浪科技 | 2024-04-02 二 | 62.83 | 63.59 | 64.06 | 65.02 | 62.40 | 0.74% | 3.07% | 98669 | 62739万 | 205.98 | 256.78 | 23.17 | 16 | 锦浪科技 | 2024-04-01 一 | 60.15 | 59.56 | 63.59 | 63.63 | 59.65 | 6.77% | 3.68% | 118374 | 73580万 | 204.46 | 254.9 | 23 | 17 | 锦浪科技 | 2024-03-29 五 | 59.00 | 59.29 | 59.56 | 60.06 | 58.66 | 0.46% | 1.45% | 46567 | 27641万 | 191.51 | 238.75 | 21.55 | 18 | 锦浪科技 | 2024-03-28 四 | 57.79 | 57.30 | 59.29 | 60.16 | 57.77 | 3.47% | 2.50% | 80382 | 47455万 | 190.64 | 237.66 | 21.45 | 19 | 锦浪科技 | 2024-03-27 三 | 60.59 | 60.97 | 57.30 | 60.80 | 57.30 | -6.02% | 2.24% | 72133 | 42501万 | 184.24 | 229.69 | 20.73 | 20 | 锦浪科技 | 2024-03-26 二 | 58.98 | 58.84 | 60.97 | 61.55 | 58.70 | 3.62% | 2.95% | 94731 | 56748万 | 196.04 | 244.4 | 22.06 | 21 | 锦浪科技 | 2024-03-25 一 | 60.00 | 60.22 | 58.84 | 60.90 | 58.70 | -2.29% | 2.37% | 76354 | 45449万 | 189.19 | 235.86 | 21.28 | 22 | 锦浪科技 | 2024-03-22 五 | 64.50 | 64.78 | 60.22 | 64.78 | 60.20 | -7.04% | 4.04% | 129850 | 80286万 | 193.63 | 241.39 | 21.78 | 23 | 锦浪科技 | 2024-03-21 四 | 66.80 | 66.97 | 64.78 | 67.20 | 64.48 | -3.27% | 2.48% | 79805 | 52210万 | 208.29 | 259.67 | 23.43 | 24 | 锦浪科技 | 2024-03-20 三 | 66.00 | 66.57 | 66.97 | 68.36 | 65.99 | 0.60% | 1.50% | 48324 | 32336万 | 215.33 | 268.45 | 24.23 | 25 | 锦浪科技 | 2024-03-19 二 | 68.27 | 68.27 | 66.57 | 69.70 | 66.51 | -2.49% | 2.08% | 66860 | 45312万 | 214.05 | 266.84 | 24.08 | 26 | 锦浪科技 | 2024-03-18 一 | 67.10 | 66.66 | 68.27 | 68.60 | 66.17 | 2.42% | 2.20% | 70804 | 47829万 | 219.51 | 273.66 | 24.7 | 27 | 锦浪科技 | 2024-03-15 五 | 68.14 | 68.14 | 66.66 | 68.44 | 65.69 | -2.17% | 2.45% | 78630 | 52345万 | 214.33 | 267.21 | 24.11 | 28 | 锦浪科技 | 2024-03-14 四 | 69.00 | 69.74 | 68.14 | 70.10 | 67.64 | -2.29% | 2.20% | 70634 | 48482万 | 219.09 | 273.14 | 24.65 | 29 | 锦浪科技 | 2024-03-08 五 | 63.50 | 62.81 | 66.56 | 66.79 | 63.30 | 5.97% | 3.58% | 115066 | 75440万 | 214.01 | 266.8 | 24.08 | 30 | 锦浪科技 | 2024-03-07 四 | 65.04 | 65.79 | 62.81 | 65.79 | 62.75 | -4.53% | 2.31% | 74276 | 47676万 | 201.96 | 251.77 | 22.72 | 31 | 锦浪科技 | 2024-03-06 三 | 62.81 | 63.12 | 65.79 | 67.67 | 62.38 | 4.23% | 3.42% | 109923 | 71715万 | 211.54 | 263.72 | 23.8 | 32 | 锦浪科技 | 2024-03-05 二 | 65.10 | 65.70 | 63.12 | 65.11 | 62.70 | -3.93% | 2.91% | 93596 | 59424万 | 202.95 | 253.02 | 22.83 | 33 | 锦浪科技 | 2024-03-04 一 | 65.60 | 66.15 | 65.70 | 67.57 | 65.44 | -0.68% | 2.39% | 76914 | 50937万 | 211.25 | 263.36 | 23.77 | 34 | 锦浪科技 | 2024-03-01 五 | 65.14 | 65.13 | 66.15 | 66.47 | 64.04 | 1.57% | 2.92% | 93934 | 61457万 | 212.7 | 265.16 | 23.93 | 35 | 锦浪科技 | 2024-02-29 四 | 63.20 | 63.23 | 65.13 | 65.28 | 62.17 | 3.00% | 3.14% | 100893 | 64624万 | 209.42 | 261.07 | 23.56 | 36 | 锦浪科技 | 2024-02-28 三 | 66.02 | 65.05 | 63.23 | 69.52 | 62.88 | -2.80% | 4.55% | 146151 | 97206万 | 203.31 | 253.46 | 22.87 | 37 | 锦浪科技 | 2024-02-27 二 | 62.20 | 62.85 | 65.05 | 65.30 | 61.80 | 3.50% | 3.15% | 101399 | 64398万 | 209.16 | 260.75 | 23.53 | 38 | 锦浪科技 | 2024-02-26 一 | 62.00 | 62.40 | 62.85 | 63.30 | 60.76 | 0.72% | 3.05% | 98109 | 60874万 | 202.08 | 251.93 | 22.74 | 39 | 锦浪科技 | 2024-02-23 五 | 61.78 | 61.41 | 62.40 | 63.98 | 61.43 | 1.61% | 2.77% | 89187 | 55727万 | 200.64 | 250.13 | 22.57 | 40 | 锦浪科技 | 2024-02-22 四 | 60.47 | 60.99 | 61.41 | 63.50 | 60.17 | 0.69% | 2.64% | 84965 | 52084万 | 197.45 | 246.16 | 22.21 | 41 | 锦浪科技 | 2024-02-21 三 | 58.61 | 59.27 | 60.99 | 63.05 | 58.39 | 2.90% | 3.64% | 117188 | 71839万 | 196.1 | 244.48 | 22.06 | 42 | 锦浪科技 | 2024-02-20 二 | 60.00 | 60.50 | 59.27 | 60.26 | 57.81 | -2.03% | 2.56% | 82173 | 48415万 | 190.57 | 237.58 | 21.44 | 43 | 锦浪科技 | 2024-02-19 一 | 59.90 | 60.11 | 60.50 | 60.80 | 58.50 | 0.65% | 2.27% | 73030 | 43810万 | 194.53 | 242.51 | 21.89 | 44 | 锦浪科技 | 2024-02-08 四 | 60.35 | 59.57 | 60.11 | 60.60 | 57.23 | 0.91% | 3.48% | 111752 | 66408万 | 193.27 | 240.95 | 21.74 | 45 | 锦浪科技 | 2024-02-07 三 | 58.63 | 57.81 | 59.57 | 61.22 | 58.54 | 3.04% | 3.22% | 103647 | 62255万 | 191.54 | 238.79 | 21.55 | 46 | 锦浪科技 | 2024-02-06 二 | 53.57 | 53.57 | 57.81 | 58.50 | 52.90 | 7.91% | 2.98% | 95928 | 53796万 | 185.88 | 231.73 | 20.91 | 47 | 锦浪科技 | 2024-02-05 一 | 56.52 | 57.26 | 53.57 | 56.99 | 51.11 | -6.44% | 3.12% | 100279 | 54257万 | 172.25 | 214.73 | 19.38 | 48 | 锦浪科技 | 2024-02-02 五 | 60.50 | 60.98 | 57.26 | 60.92 | 54.97 | -6.10% | 3.48% | 111851 | 64928万 | 184.11 | 229.53 | 20.71 | 49 | 锦浪科技 | 2024-02-01 四 | 59.06 | 59.70 | 60.98 | 63.49 | 59.00 | 2.14% | 3.58% | 115160 | 70700万 | 196.07 | 244.44 | 22.06 | 50 | 锦浪科技 | 2024-01-31 三 | 59.87 | 60.49 | 59.70 | 61.77 | 59.03 | -1.31% | 2.91% | 93596 | 56463万 | 191.96 | 239.31 | 21.6 | 51 | 锦浪科技 | 2024-01-30 二 | 61.01 | 61.91 | 60.49 | 63.49 | 60.40 | -2.29% | 2.75% | 88496 | 54669万 | 194.5 | 242.47 | 21.88 | 52 | 锦浪科技 | 2024-01-29 一 | 70.00 | 70.09 | 61.91 | 70.09 | 61.88 | -11.67% | 4.66% | 149843 | 96079万 | 199.06 | 248.16 | 22.4 | 53 | 锦浪科技 | 2024-01-26 五 | 69.99 | 70.64 | 70.09 | 73.28 | 69.66 | -0.78% | 3.08% | 99157 | 70868万 | 225.36 | 280.95 | 25.35 | 54 | 锦浪科技 | 2024-01-25 四 | 70.95 | 71.60 | 70.64 | 71.00 | 67.34 | -1.34% | 3.89% | 125161 | 86894万 | 227.13 | 283.16 | 25.55 | 55 | 锦浪科技 | 2024-01-24 三 | 73.64 | 72.63 | 71.60 | 73.80 | 69.10 | -1.42% | 3.24% | 104169 | 73965万 | 230.22 | 287.01 | 25.9 | 56 | 锦浪科技 | 2024-01-23 二 | 71.41 | 71.68 | 72.63 | 75.39 | 68.97 | 1.33% | 3.92% | 126064 | 91730万 | 233.53 | 291.14 | 26.27 | 57 | 锦浪科技 | 2024-01-22 一 | 72.21 | 71.51 | 71.68 | 74.25 | 70.19 | 0.24% | 4.22% | 135843 | 98484万 | 230.48 | 287.33 | 25.93 | 58 | 锦浪科技 | 2024-01-19 五 | 78.17 | 79.76 | 71.51 | 78.92 | 71.41 | -10.34% | 6.32% | 203236 | 152053万 | 229.93 | 286.65 | 25.87 | 59 | 锦浪科技 | 2024-01-18 四 | 74.00 | 75.02 | 79.76 | 79.79 | 74.00 | 6.32% | 5.94% | 190886 | 147999万 | 256.46 | 319.72 | 28.85 | 60 | 锦浪科技 | 2024-01-17 三 | 74.94 | 75.24 | 75.02 | 76.79 | 73.23 | -0.29% | 3.78% | 121437 | 91245万 | 241.15 | 300.72 | 27.14 | 61 | 锦浪科技 | 2024-01-16 二 | 75.36 | 75.36 | 75.24 | 76.84 | 74.00 | -0.16% | 3.05% | 98118 | 73817万 | 241.86 | 301.6 | 27.22 | 62 | 锦浪科技 | 2024-01-15 一 | 75.93 | 76.70 | 75.36 | 77.10 | 74.35 | -1.75% | 2.65% | 85333 | 64514万 | 242.24 | 302.08 | 27.26 | 63 | 锦浪科技 | 2024-01-12 五 | 77.72 | 77.83 | 76.70 | 78.59 | 76.45 | -1.45% | 3.98% | 127865 | 98995万 | 246.55 | 307.45 | 27.75 | 64 | 锦浪科技 | 2024-01-11 四 | 76.67 | 76.53 | 77.83 | 79.59 | 76.60 | 1.70% | 6.01% | 193163 | 150332万 | 250.18 | 311.98 | 28.15 | 65 | 锦浪科技 | 2024-01-10 三 | 71.01 | 72.27 | 76.53 | 78.80 | 71.01 | 5.89% | 8.08% | 259646 | 196134万 | 246.01 | 306.77 | 27.68 | 66 | 锦浪科技 | 2024-01-09 二 | 65.10 | 64.46 | 72.27 | 75.16 | 64.83 | 12.12% | 7.93% | 254805 | 179098万 | 232.31 | 289.69 | 26.14 | 67 | 锦浪科技 | 2024-01-08 一 | 64.63 | 65.09 | 64.46 | 66.26 | 64.13 | -0.97% | 1.84% | 59010 | 38412万 | 207.21 | 258.39 | 23.32 | 68 | 锦浪科技 | 2024-01-05 五 | 66.15 | 66.65 | 65.09 | 67.99 | 64.50 | -2.34% | 2.21% | 71030 | 47024万 | 209.23 | 260.91 | 23.55 | 69 | 锦浪科技 | 2024-01-04 四 | 67.90 | 68.15 | 66.65 | 67.96 | 65.99 | -2.20% | 2.08% | 66910 | 44707万 | 214.25 | 267.17 | 24.11 | 70 | 锦浪科技 | 2024-01-03 三 | 68.28 | 68.42 | 68.15 | 69.57 | 67.43 | -0.39% | 2.13% | 68495 | 46742万 | 219.07 | 273.18 | 24.65 | 71 | 锦浪科技 | 2024-01-02 二 | 69.70 | 69.90 | 68.42 | 69.90 | 68.30 | -2.12% | 2.18% | 70057 | 48280万 | 219.94 | 274.26 | 24.75 | 72 | 锦浪科技 | 2023-12-29 五 | 71.86 | 72.84 | 69.90 | 72.69 | 69.65 | -4.04% | 4.35% | 139788 | 98680万 | 224.69 | 280.19 | 25.29 | 73 | 锦浪科技 | 2023-12-28 四 | 67.01 | 67.15 | 72.84 | 73.87 | 66.66 | 8.47% | 6.01% | 193147 | 137480万 | 234.14 | 291.98 | 26.35 | 74 | 锦浪科技 | 2023-12-27 三 | 67.77 | 67.99 | 67.15 | 68.44 | 65.96 | -1.24% | 2.98% | 95782 | 64166万 | 215.85 | 269.17 | 24.29 | 75 | 锦浪科技 | 2023-12-26 二 | 67.78 | 68.28 | 67.99 | 70.89 | 67.46 | -0.42% | 4.20% | 135053 | 93111万 | 218.55 | 272.54 | 24.59 | 76 | 锦浪科技 | 2023-12-25 一 | 66.68 | 67.28 | 68.28 | 68.59 | 66.59 | 1.49% | 3.19% | 102461 | 69546万 | 219.49 | 273.7 | 24.7 | 77 | 锦浪科技 | 2023-12-22 五 | 63.60 | 64.35 | 67.28 | 69.49 | 62.90 | 4.55% | 6.66% | 214138 | 141891万 | 216.27 | 269.69 | 24.34 | 78 | 锦浪科技 | 2023-12-21 四 | 58.92 | 59.39 | 64.35 | 65.25 | 58.66 | 8.35% | 5.48% | 176064 | 109596万 | 206.85 | 257.95 | 23.28 | 79 | 锦浪科技 | 2023-12-20 三 | 59.80 | 59.52 | 59.39 | 59.98 | 58.35 | -0.22% | 2.16% | 69462 | 41060万 | 190.91 | 238.06 | 21.48 | 80 | 锦浪科技 | 2023-12-19 二 | 57.90 | 57.93 | 59.52 | 60.88 | 57.62 | 2.74% | 3.13% | 100591 | 59994万 | 191.33 | 238.58 | 21.53 | 81 | 锦浪科技 | 2023-12-18 一 | 58.66 | 59.04 | 57.93 | 59.63 | 57.70 | -1.88% | 1.69% | 54243 | 31657万 | 186.22 | 232.21 | 20.96 | 82 | 锦浪科技 | 2023-12-15 五 | 58.15 | 57.50 | 59.04 | 61.38 | 58.15 | 2.68% | 3.51% | 112687 | 67143万 | 189.78 | 236.66 | 21.36 | 83 | 锦浪科技 | 2023-12-14 四 | 58.31 | 57.52 | 57.50 | 59.25 | 57.41 | -0.03% | 1.84% | 59303 | 34627万 | 184.83 | 230.49 | 20.8 | 84 | 锦浪科技 | 2023-12-13 三 | 60.01 | 60.23 | 57.52 | 60.02 | 57.50 | -4.50% | 2.73% | 87599 | 51281万 | 184.9 | 230.57 | 20.81 | 85 | 锦浪科技 | 2023-12-12 二 | 62.20 | 62.49 | 60.23 | 62.53 | 59.96 | -3.62% | 2.64% | 84837 | 51707万 | 193.61 | 241.43 | 21.79 | 86 | 锦浪科技 | 2023-12-11 一 | 62.00 | 62.98 | 62.49 | 62.67 | 60.91 | -0.78% | 2.03% | 65132 | 40136万 | 200.87 | 250.49 | 22.61 | 87 | 锦浪科技 | 2023-12-08 五 | 63.09 | 62.57 | 62.98 | 64.32 | 62.31 | 0.66% | 1.98% | 63651 | 40276万 | 202.45 | 252.45 | 22.78 | 88 | 锦浪科技 | 2023-12-07 四 | 64.26 | 64.85 | 62.57 | 64.60 | 62.55 | -3.52% | 2.12% | 68292 | 43120万 | 201.13 | 250.81 | 22.63 | 89 | 锦浪科技 | 2023-12-06 三 | 63.50 | 63.84 | 64.85 | 65.93 | 63.40 | 1.58% | 1.95% | 62740 | 40860万 | 208.46 | 259.95 | 23.46 | 90 | 锦浪科技 | 2023-12-05 二 | 65.00 | 65.38 | 63.84 | 66.40 | 63.80 | -2.36% | 1.68% | 53940 | 35116万 | 205.21 | 255.9 | 23.09 | 91 | 锦浪科技 | 2023-12-04 一 | 65.03 | 65.36 | 65.38 | 66.09 | 64.37 | 0.03% | 1.63% | 52407 | 34126万 | 210.16 | 262.07 | 23.65 | 92 | 锦浪科技 | 2023-12-01 五 | 66.23 | 66.65 | 65.36 | 66.73 | 64.88 | -1.94% | 1.61% | 51766 | 33973万 | 210.1 | 261.99 | 23.64 | 93 | 锦浪科技 | 2023-11-30 四 | 65.63 | 65.94 | 66.65 | 68.66 | 65.42 | 1.08% | 2.03% | 65296 | 43739万 | 214.25 | 267.17 | 24.11 | 94 | 锦浪科技 | 2023-11-29 三 | 65.28 | 65.27 | 65.94 | 66.28 | 64.18 | 1.03% | 1.69% | 54477 | 35658万 | 211.96 | 264.32 | 23.85 | 95 | 锦浪科技 | 2023-11-28 二 | 66.08 | 66.10 | 65.27 | 66.98 | 64.77 | -1.26% | 1.66% | 53293 | 34982万 | 209.81 | 261.63 | 23.61 | 96 | 锦浪科技 | 2023-11-27 一 | 69.60 | 69.14 | 66.10 | 69.60 | 65.69 | -4.40% | 2.36% | 75783 | 50923万 | 212.48 | 264.96 | 23.91 | 97 | 锦浪科技 | 2023-11-24 五 | 70.40 | 70.43 | 69.14 | 70.66 | 69.12 | -1.83% | 0.99% | 31908 | 22271万 | 222.25 | 277.15 | 25.01 | 98 | 锦浪科技 | 2023-11-23 四 | 70.11 | 70.10 | 70.43 | 70.96 | 69.57 | 0.47% | 1.37% | 44064 | 30958万 | 226.4 | 282.32 | 25.48 | 99 | 锦浪科技 | 2023-11-22 三 | 70.87 | 71.18 | 70.10 | 71.68 | 70.02 | -1.52% | 1.52% | 48842 | 34448万 | 225.34 | 280.99 | 25.36 | 100 | 锦浪科技 | 2023-11-21 二 | 71.32 | 71.68 | 71.18 | 72.27 | 70.88 | -0.70% | 1.63% | 52533 | 37565万 | 228.81 | 285.32 | 25.75 | 101 | 锦浪科技 | 2023-11-20 一 | 69.81 | 69.71 | 71.68 | 72.10 | 68.71 | 2.83% | 2.41% | 77490 | 54805万 | 230.42 | 287.33 | 25.93 | 102 | 锦浪科技 | 2023-11-17 五 | 69.50 | 69.70 | 69.71 | 70.29 | 68.74 | 0.01% | 1.32% | 42330 | 29440万 | 224.08 | 279.43 | 25.22 | 103 | 锦浪科技 | 2023-11-16 四 | 71.90 | 72.44 | 69.70 | 72.15 | 69.70 | -3.78% | 2.45% | 78702 | 55540万 | 224.05 | 279.39 | 25.21 | 104 | 锦浪科技 | 2023-11-15 三 | 72.11 | 70.42 | 72.44 | 74.38 | 71.80 | 2.87% | 3.29% | 105751 | 77198万 | 232.86 | 290.37 | 26.2 | 105 | 锦浪科技 | 2023-11-14 二 | 71.28 | 71.13 | 70.42 | 71.97 | 69.89 | -1.00% | 1.84% | 59011 | 41671万 | 226.36 | 282.28 | 25.47 | 106 | 锦浪科技 | 2023-11-13 一 | 70.05 | 69.80 | 71.13 | 72.30 | 69.50 | 1.91% | 2.57% | 82715 | 58711万 | 228.65 | 285.12 | 25.73 | 107 | 锦浪科技 | 2023-11-10 五 | 69.20 | 70.00 | 69.80 | 70.40 | 68.17 | -0.29% | 2.11% | 67770 | 46900万 | 224.37 | 279.79 | 25.25 | 108 | 锦浪科技 | 2023-11-09 四 | 69.36 | 69.37 | 70.00 | 71.43 | 68.86 | 0.91% | 2.64% | 84948 | 59704万 | 225.01 | 280.59 | 25.32 | 109 | 锦浪科技 | 2023-11-08 三 | 69.66 | 69.30 | 69.37 | 70.49 | 68.59 | 0.10% | 2.76% | 88791 | 61632万 | 222.99 | 278.07 | 25.09 | 110 | 锦浪科技 | 2023-11-07 二 | 67.11 | 67.74 | 69.30 | 69.65 | 66.70 | 2.30% | 3.08% | 98855 | 67633万 | 222.76 | 277.79 | 25.07 | 111 | 锦浪科技 | 2023-11-06 一 | 65.05 | 64.93 | 67.74 | 68.16 | 65.05 | 4.33% | 3.33% | 107184 | 72195万 | 217.75 | 271.53 | 24.5 | 112 | 锦浪科技 | 2023-11-03 五 | 63.33 | 63.32 | 64.93 | 66.21 | 63.33 | 2.54% | 2.75% | 88309 | 57558万 | 208.72 | 260.27 | 23.49 | 113 | 锦浪科技 | 2023-11-02 四 | 65.00 | 65.18 | 63.32 | 65.60 | 63.32 | -2.85% | 2.41% | 77392 | 49580万 | 203.54 | 253.82 | 22.91 | 114 | 锦浪科技 | 2023-11-01 三 | 66.90 | 66.99 | 65.18 | 67.78 | 64.87 | -2.70% | 2.96% | 94998 | 62467万 | 209.52 | 261.27 | 23.58 | 115 | 锦浪科技 | 2023-10-31 二 | 69.39 | 69.80 | 66.99 | 69.79 | 66.25 | -4.03% | 3.31% | 106486 | 71860万 | 215.34 | 268.53 | 24.23 | 116 | 锦浪科技 | 2023-10-30 一 | 68.74 | 69.88 | 69.80 | 70.76 | 68.34 | -0.11% | 3.23% | 103796 | 72239万 | 224.37 | 279.79 | 25.25 | 117 | 锦浪科技 | 2023-10-27 五 | 66.99 | 67.66 | 69.88 | 70.57 | 65.33 | 3.28% | 4.42% | 142169 | 96602万 | 224.63 | 280.11 | 25.28 | 118 | 锦浪科技 | 2023-10-26 四 | 70.00 | 75.50 | 67.66 | 71.85 | 65.68 | -10.38% | 5.89% | 189278 | 130674万 | 217.49 | 271.21 | 24.48 | 119 | 锦浪科技 | 2023-10-25 三 | 79.50 | 79.33 | 75.50 | 81.30 | 75.46 | -4.83% | 5.02% | 161225 | 125242万 | 242.69 | 302.64 | 27.31 | 120 | 锦浪科技 | 2023-10-24 二 | 82.83 | 83.60 | 79.33 | 83.49 | 79.13 | -5.11% | 4.41% | 141685 | 114859万 | 255.01 | 317.99 | 24.67 | 121 | 锦浪科技 | 2023-10-23 一 | 85.17 | 86.23 | 83.60 | 86.19 | 83.60 | -3.05% | 3.57% | 114662 | 97053万 | 268.73 | 335.11 | 26 | 122 | 锦浪科技 | 2023-10-20 五 | 82.80 | 84.24 | 86.23 | 86.33 | 82.73 | 2.36% | 5.08% | 163306 | 138342万 | 277.19 | 345.65 | 26.82 | 123 | 锦浪科技 | 2023-10-19 四 | 79.21 | 79.90 | 84.24 | 86.29 | 77.40 | 5.43% | 5.68% | 182527 | 149600万 | 270.79 | 337.67 | 26.2 | 124 | 锦浪科技 | 2023-10-18 三 | 79.22 | 79.98 | 79.90 | 81.32 | 79.00 | -0.10% | 2.76% | 88666 | 71100万 | 256.84 | 320.28 | 24.85 | 125 | 锦浪科技 | 2023-10-17 二 | 77.72 | 78.16 | 79.98 | 81.79 | 77.22 | 2.33% | 3.72% | 119502 | 95500万 | 257.1 | 320.6 | 24.87 | 126 | 锦浪科技 | 2023-10-16 一 | 76.67 | 77.75 | 78.16 | 78.82 | 75.88 | 0.53% | 2.80% | 89938 | 69590万 | 251.25 | 313.3 | 24.31 | 127 | 锦浪科技 | 2023-10-13 五 | 78.18 | 79.37 | 77.75 | 78.29 | 75.79 | -2.04% | 3.36% | 108040 | 83122万 | 249.93 | 311.66 | 24.18 | 128 | 锦浪科技 | 2023-10-12 四 | 75.51 | 75.68 | 79.37 | 80.47 | 75.44 | 4.88% | 4.72% | 151760 | 118702万 | 255.13 | 318.15 | 24.68 | 129 | 锦浪科技 | 2023-10-11 三 | 76.35 | 75.50 | 75.68 | 78.14 | 74.88 | 0.24% | 3.21% | 103252 | 79028万 | 243.27 | 303.36 | 23.54 | 130 | 锦浪科技 | 2023-10-10 二 | 76.84 | 76.58 | 75.50 | 77.35 | 75.28 | -1.41% | 2.42% | 77896 | 59225万 | 242.69 | 302.64 | 23.48 | 131 | 锦浪科技 | 2023-10-09 一 | 77.55 | 78.51 | 76.58 | 77.88 | 75.85 | -2.46% | 2.59% | 83238 | 63823万 | 246.17 | 306.97 | 23.82 | 132 | 锦浪科技 | 2023-09-28 四 | 79.80 | 79.48 | 78.51 | 80.15 | 77.93 | -1.22% | 3.04% | 97679 | 76766万 | 252.37 | 314.71 | 24.42 | 133 | 锦浪科技 | 2023-09-27 三 | 75.60 | 76.10 | 79.48 | 83.00 | 75.45 | 4.44% | 6.30% | 202586 | 161847万 | 255.49 | 318.59 | 24.72 | 134 | 锦浪科技 | 2023-09-26 二 | 75.90 | 76.10 | 76.10 | 77.50 | 75.37 | 0.00% | 3.48% | 111929 | 85481万 | 244.62 | 305.05 | 23.67 | 135 | 锦浪科技 | 2023-09-25 一 | 74.40 | 75.51 | 76.10 | 77.75 | 71.67 | 0.78% | 5.18% | 166355 | 123845万 | 244.62 | 305.05 | 23.67 | 136 | 锦浪科技 | 2023-09-22 五 | 73.44 | 73.73 | 75.51 | 76.61 | 73.03 | 2.41% | 5.40% | 173525 | 130079万 | 242.73 | 302.68 | 23.48 | 137 | 锦浪科技 | 2023-09-21 四 | 69.80 | 70.90 | 73.73 | 75.97 | 69.59 | 3.99% | 5.53% | 177738 | 130316万 | 237 | 295.55 | 22.93 | 138 | 锦浪科技 | 2023-09-20 三 | 69.88 | 70.06 | 70.90 | 73.60 | 69.00 | 1.20% | 3.22% | 103510 | 73432万 | 227.91 | 284.2 | 22.05 | 139 | 锦浪科技 | 2023-09-19 二 | 71.36 | 71.36 | 70.06 | 72.95 | 69.67 | -1.82% | 1.72% | 55290 | 39164万 | 225.21 | 280.83 | 21.79 | 140 | 锦浪科技 | 2023-09-18 一 | 68.90 | 69.00 | 71.36 | 73.72 | 68.66 | 3.42% | 3.30% | 105979 | 75987万 | 229.39 | 286.05 | 22.19 | 141 | 锦浪科技 | 2023-09-15 五 | 70.20 | 69.87 | 69.00 | 70.88 | 68.88 | -1.25% | 1.46% | 46925 | 32671万 | 221.8 | 276.59 | 21.46 | 142 | 锦浪科技 | 2023-09-14 四 | 71.26 | 71.31 | 69.87 | 71.60 | 69.75 | -2.02% | 1.55% | 49892 | 35069万 | 224.6 | 280.07 | 21.73 | 143 | 锦浪科技 | 2023-09-13 三 | 72.45 | 72.65 | 71.31 | 73.00 | 70.85 | -1.84% | 1.22% | 39119 | 28025万 | 229.23 | 285.84 | 22.18 | 144 | 锦浪科技 | 2023-09-12 二 | 72.57 | 72.71 | 72.65 | 74.27 | 72.12 | -0.08% | 1.53% | 49265 | 36077万 | 233.53 | 291.22 | 22.59 | 145 | 锦浪科技 | 2023-09-11 一 | 71.90 | 71.55 | 72.71 | 73.45 | 71.05 | 1.62% | 1.73% | 55517 | 40239万 | 233.73 | 291.46 | 22.61 | 146 | 锦浪科技 | 2023-09-08 五 | 73.00 | 73.03 | 71.55 | 73.44 | 71.48 | -2.03% | 1.48% | 47732 | 34336万 | 230 | 286.81 | 22.25 | 147 | 锦浪科技 | 2023-09-07 四 | 75.41 | 75.41 | 73.03 | 75.48 | 72.95 | -3.16% | 1.55% | 49861 | 36822万 | 234.75 | 292.74 | 22.71 | 148 | 锦浪科技 | 2023-09-06 三 | 75.63 | 76.12 | 75.41 | 76.02 | 74.39 | -0.93% | 1.79% | 57575 | 43223万 | 242.41 | 302.28 | 23.45 | 149 | 锦浪科技 | 2023-09-05 二 | 75.40 | 75.61 | 76.12 | 77.75 | 74.68 | 0.67% | 2.67% | 85845 | 65318万 | 244.69 | 305.13 | 23.67 | 150 | 锦浪科技 | 2023-09-04 一 | 73.86 | 73.86 | 75.61 | 76.50 | 72.75 | 2.37% | 2.50% | 80352 | 60174万 | 243.05 | 303.08 | 23.51 | 151 | 锦浪科技 | 2023-09-01 五 | 75.24 | 75.04 | 73.86 | 75.79 | 73.83 | -1.57% | 1.72% | 55308 | 41201万 | 237.42 | 296.07 | 22.97 | 152 | 锦浪科技 | 2023-08-31 四 | 76.90 | 76.76 | 75.04 | 76.90 | 74.40 | -2.24% | 2.41% | 77413 | 58132万 | 241.22 | 300.8 | 23.34 | 153 | 锦浪科技 | 2023-08-30 三 | 76.88 | 77.72 | 76.76 | 77.78 | 75.51 | -1.24% | 3.23% | 103861 | 79423万 | 246.74 | 307.69 | 23.87 | 154 | 锦浪科技 | 2023-08-29 二 | 74.90 | 75.55 | 77.72 | 77.97 | 74.60 | 2.87% | 2.64% | 84996 | 65435万 | 249.83 | 311.54 | 25.54 | 155 | 锦浪科技 | 2023-08-28 一 | 80.00 | 74.68 | 75.55 | 80.50 | 75.20 | 1.16% | 3.07% | 98561 | 75946万 | 242.86 | 302.84 | 24.83 | 156 | 锦浪科技 | 2023-08-25 五 | 74.90 | 75.96 | 74.68 | 76.47 | 74.26 | -1.69% | 1.84% | 59228 | 44488万 | 240.06 | 299.35 | 24.54 | 157 | 锦浪科技 | 2023-08-23 三 | 77.23 | 77.69 | 74.22 | 77.60 | 74.18 | -4.47% | 2.21% | 71144 | 53701万 | 238.58 | 297.51 | 24.39 | 158 | 锦浪科技 | 2023-08-22 二 | 78.95 | 78.11 | 77.69 | 79.23 | 75.75 | -0.54% | 2.69% | 86428 | 66850万 | 249.73 | 311.42 | 25.53 |
|
行情刷新 | 流通股东
|