股票名称 代码 300782 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 卓胜微 2024-04-16 二 92.94 93.10 90.70 94.17 90.40 -2.58% 1.25% 55450 50882万 403.45 484.17 41.57 2 卓胜微 2024-04-17 三 90.71 90.70 93.46 93.48 90.71 3.04% 1.33% 59138 54739万 415.73 498.9 42.83 3 卓胜微 2024-04-18 四 95.74 93.46 89.44 95.74 87.30 -4.30% 3.64% 161840 146171万 397.84 477.44 40.99 4 卓胜微 2024-04-19 五 87.66 89.44 87.25 88.38 86.05 -2.45% 1.93% 85948 74872万 388.1 465.75 39.99 5 卓胜微 2024-04-22 一 85.65 87.25 86.48 87.35 84.00 -0.88% 1.45% 64409 55568万 384.68 461.64 39.63 6 卓胜微 2024-04-23 二 86.48 86.48 85.85 87.69 84.83 -0.73% 1.08% 48173 41389万 381.88 458.28 39.35 7 卓胜微 2024-04-24 三 85.81 85.85 86.59 86.64 85.11 0.86% 1.21% 53624 46120万 385.17 462.23 39.68 8 卓胜微 2024-04-25 四 86.60 86.59 87.60 89.45 85.60 1.17% 1.76% 78197 68889万 389.66 467.62 40.15 9 卓胜微 2024-04-26 五 86.80 87.60 89.60 89.68 86.66 2.28% 1.88% 83750 74360万 398.56 478.3 41.06 10 卓胜微 2024-04-29 一 91.30 89.60 92.68 93.77 89.69 3.44% 2.69% 119457 109580万 412.26 494.74 41.1 11 卓胜微 2024-04-30 二 92.68 92.68 90.77 92.99 90.69 -2.06% 1.85% 82202 75321万 403.76 484.54 40.26 12 卓胜微 2024-05-06 一 92.50 90.77 92.59 93.90 91.73 2.01% 1.99% 88489 82229万 411.86 494.26 41.06 13 卓胜微 2024-05-07 二 92.47 92.59 91.02 92.99 90.57 -1.70% 1.82% 81054 74231万 404.87 485.88 40.37 14 卓胜微 2024-05-08 三 90.92 91.02 89.33 91.11 88.40 -1.86% 1.69% 74976 67115万 397.35 476.86 39.62 15 卓胜微 2024-05-09 四 89.32 89.33 92.30 92.47 89.32 3.32% 2.03% 90480 82508万 410.57 492.71 40.93 16 卓胜微 2024-05-10 五 92.30 92.30 90.26 92.39 90.06 -2.21% 1.35% 60043 54458万 401.49 481.82 40.03 17 卓胜微 2024-05-13 一 89.31 90.26 88.24 90.44 87.31 -2.24% 1.52% 67806 60271万 392.51 471.04 39.13 18 卓胜微 2024-05-14 二 88.61 88.24 88.72 90.66 88.30 0.54% 1.26% 56201 50102万 394.64 473.6 39.35 19 卓胜微 2024-05-15 三 88.10 88.72 87.19 89.16 87.19 -1.72% 0.99% 43819 38580万 387.84 465.43 38.67 20 卓胜微 2024-05-16 四 87.36 87.19 87.87 88.94 86.67 0.78% 1.13% 50252 44198万 390.86 469.06 38.97 21 卓胜微 2024-05-17 五 87.55 87.87 87.98 87.98 86.30 0.13% 1.27% 56704 49345万 391.35 469.65 39.02 22 卓胜微 2024-05-20 一 87.68 87.98 87.93 89.01 86.80 -0.06% 1.27% 56609 49820万 391.13 469.38 39 23 卓胜微 2024-05-21 二 87.80 87.93 85.48 87.86 85.36 -2.79% 1.59% 70657 60769万 380.23 456.31 37.91 24 卓胜微 2024-05-22 三 85.54 85.48 89.19 89.68 84.70 4.34% 2.22% 98679 86242万 396.73 476.11 39.56 25 卓胜微 2024-05-23 四 88.93 89.19 87.60 89.67 87.12 -1.78% 1.77% 78890 69470万 389.66 467.62 38.85 26 卓胜微 2024-05-24 五 87.01 87.60 84.97 88.11 84.86 -3.00% 1.85% 82494 70969万 377.96 453.58 37.68 27 卓胜微 2024-05-27 一 84.97 84.97 86.46 86.59 82.30 1.75% 1.97% 87645 73872万 384.59 461.54 38.34 28 卓胜微 2024-05-28 二 86.43 86.46 85.97 89.12 85.47 -0.57% 2.01% 89302 77893万 382.41 458.92 38.13 29 卓胜微 2024-05-29 三 85.50 85.97 84.91 86.81 84.66 -1.23% 1.34% 59801 51095万 379.43 453.26 37.66 30 卓胜微 2024-05-30 四 84.48 84.91 87.01 87.60 83.86 2.47% 1.79% 80170 69094万 389.31 464.97 38.63 31 卓胜微 2024-05-31 五 86.78 87.01 86.81 87.99 86.15 -0.23% 1.33% 59727 51967万 388.42 463.9 38.54 32 卓胜微 2024-06-03 一 86.76 86.81 88.19 89.38 86.76 1.59% 1.92% 86013 75917万 394.59 471.28 39.15 33 卓胜微 2024-06-04 二 88.08 88.19 88.03 88.14 86.50 -0.18% 1.15% 51365 44847万 393.88 470.42 39.08 34 卓胜微 2024-06-05 三 88.03 88.03 89.40 90.60 87.68 1.56% 2.07% 92563 82950万 400.01 477.75 39.69 35 卓胜微 2024-06-06 四 89.90 89.40 87.15 90.60 86.93 -2.52% 2.02% 90538 80382万 389.94 465.72 38.69 36 卓胜微 2024-06-07 五 86.50 86.93 85.52 88.35 84.99 -1.62% 1.69% 75407 65134万 382.64 457.01 37.97 37 卓胜微 2024-06-11 二 85.40 85.52 89.90 90.15 84.48 5.12% 2.52% 112615 99895万 402.24 480.42 39.91 38 卓胜微 2024-06-12 三 89.57 89.90 90.60 91.35 88.90 0.78% 1.99% 89151 80330万 405.37 484.16 40.22 39 卓胜微 2024-06-13 四 91.00 90.60 92.29 94.35 90.19 1.87% 3.30% 147715 136634万 412.94 493.19 40.97 40 卓胜微 2024-06-14 五 91.51 92.29 90.39 91.83 89.72 -2.06% 2.23% 99585 90232万 404.43 483.04 40.13 41 卓胜微 2024-06-17 一 89.92 90.39 93.08 93.60 89.53 2.98% 2.15% 96020 88221万 416.47 497.41 41.32 42 卓胜微 2024-06-18 二 92.23 93.08 91.46 93.47 91.10 -1.74% 2.15% 96066 88468万 409.22 488.75 40.61 43 卓胜微 2024-06-19 三 91.46 91.46 90.30 92.34 89.50 -1.27% 1.70% 76025 68881万 404.03 482.56 40.09 44 卓胜微 2024-06-20 四 89.69 90.30 88.92 92.38 88.62 -1.53% 2.28% 102170 92459万 397.86 475.18 39.48 45 卓胜微 2024-06-21 五 87.98 88.92 86.85 87.98 84.23 -2.33% 3.19% 142508 122419万 388.6 464.12 38.56 46 卓胜微 2024-06-24 一 85.81 86.85 83.51 87.19 83.50 -3.85% 2.06% 92007 78481万 373.65 446.27 37.08 47 卓胜微 2024-06-25 二 83.36 83.51 78.82 83.75 77.80 -5.62% 3.04% 136232 109141万 352.67 421.21 34.99 48 卓胜微 2024-06-26 三 78.55 78.82 81.25 81.68 78.55 3.08% 2.19% 97957 78502万 363.54 434.19 36.07 49 卓胜微 2024-06-27 四 80.51 81.25 79.08 81.58 79.08 -2.67% 1.54% 68749 55217万 353.83 422.6 35.11 50 卓胜微 2024-06-28 五 78.90 79.08 77.74 80.54 77.32 -1.69% 2.11% 94527 74421万 347.83 415.44 34.51 51 卓胜微 2024-07-01 一 77.50 77.74 75.96 78.05 75.00 -2.29% 1.64% 73253 55587万 339.87 405.92 33.72 52 卓胜微 2024-07-02 二 75.96 75.96 73.47 76.00 73.30 -3.28% 1.96% 87758 65205万 328.73 392.62 32.62 53 卓胜微 2024-07-03 三 73.36 73.47 73.85 75.24 71.97 0.52% 1.89% 84664 62346万 330.43 394.65 32.79 54 卓胜微 2024-07-04 四 73.67 73.85 72.49 74.09 72.49 -1.84% 1.20% 53845 39416万 324.34 387.38 32.18 55 卓胜微 2024-07-05 五 72.32 72.49 71.65 72.50 70.72 -1.16% 1.29% 57609 41167万 320.59 382.89 31.81 56 卓胜微 2024-07-08 一 71.70 71.65 71.20 73.00 70.95 -0.63% 1.53% 68618 49426万 318.67 380.58 31.62 57 卓胜微 2024-07-09 二 70.71 71.20 73.96 74.44 70.71 3.88% 2.35% 105156 76862万 331.02 395.34 32.84 58 卓胜微 2024-07-10 三 72.76 73.96 73.77 74.63 72.74 -0.26% 1.60% 71753 53023万 330.17 394.32 32.76 59 卓胜微 2024-07-11 四 75.00 73.77 75.55 76.06 74.22 2.41% 1.88% 84275 63437万 338.14 403.84 33.55 60 卓胜微 2024-07-12 五 74.80 75.55 75.73 75.93 73.90 0.24% 1.60% 71454 53576万 338.95 404.8 33.63 61 卓胜微 2024-07-15 一 75.31 75.73 75.25 76.70 74.89 -0.63% 1.37% 61301 46386万 336.8 402.23 33.42 62 卓胜微 2024-07-16 二 75.00 75.25 77.47 77.82 74.66 2.95% 2.00% 89293 68277万 346.73 414.1 34.4 63 卓胜微 2024-07-17 三 77.15 77.47 77.70 78.45 76.93 0.30% 1.68% 75103 58470万 347.76 415.33 34.51 64 卓胜微 2024-07-18 四 76.70 77.70 77.37 78.00 74.56 -0.42% 2.20% 98617 75264万 346.29 413.56 34.36 65 卓胜微 2024-07-19 五 76.70 77.37 79.87 81.00 76.58 3.23% 2.61% 116688 92567万 357.47 426.93 35.47 66 卓胜微 2024-07-22 一 80.30 79.87 80.13 81.00 79.03 0.33% 1.92% 85812 68802万 358.64 428.32 35.58 67 卓胜微 2024-07-23 二 80.09 80.13 76.05 80.33 76.04 -5.09% 1.84% 82533 64176万 340.38 406.51 33.77 68 卓胜微 2024-07-24 三 75.88 76.05 74.83 77.13 74.43 -1.60% 1.32% 59054 44706万 334.92 399.99 33.23 69 卓胜微 2024-07-25 四 74.00 74.83 73.73 75.15 73.50 -1.47% 1.18% 52714 39123万 329.99 394.11 32.74 70 卓胜微 2024-07-26 五 73.37 73.73 74.67 75.50 73.37 1.27% 1.13% 50473 37571万 334.2 399.13 33.16 71 卓胜微 2024-07-29 一 74.42 74.67 72.70 74.65 72.60 -2.64% 1.22% 54545 40049万 325.38 388.6 32.29 72 卓胜微 2024-07-30 二 72.60 72.70 73.33 73.64 71.60 0.87% 1.06% 47230 34291万 328.2 391.97 32.56 73 卓胜微 2024-07-31 三 73.00 73.33 77.15 77.16 72.40 5.21% 2.04% 91219 68895万 345.3 412.39 34.26 74 卓胜微 2024-08-01 四 77.55 77.15 76.52 78.15 75.81 -0.82% 1.69% 75724 58242万 342.48 409.02 33.98 75 卓胜微 2024-08-02 五 75.50 76.52 74.02 76.35 73.77 -3.27% 1.41% 62918 47241万 331.29 395.66 32.87 76 卓胜微 2024-08-05 一 73.01 74.02 72.03 74.85 72.01 -2.69% 1.37% 61131 44854万 322.39 385.02 31.99 77 卓胜微 2024-08-06 二 73.41 72.03 72.50 73.58 71.37 0.65% 1.07% 48099 34781万 324.49 387.53 32.2 78 卓胜微 2024-08-07 三 72.30 72.50 72.07 72.90 72.01 -0.59% 0.79% 35271 25523万 322.56 385.23 32.01 79 卓胜微 2024-08-08 四 71.51 72.07 71.70 73.08 70.56 -0.51% 1.08% 48224 34552万 320.91 383.26 31.84 80 卓胜微 2024-08-09 五 72.50 71.70 71.37 73.22 71.31 -0.46% 0.89% 39634 28639万 319.43 381.49 31.69 81 卓胜微 2024-08-12 一 71.01 71.37 69.52 71.29 69.44 -2.59% 0.96% 43137 30234万 311.15 371.6 30.87 82 卓胜微 2024-08-13 二 69.65 69.52 70.11 70.61 69.24 0.85% 0.85% 37820 26417万 313.79 374.76 31.13 83 卓胜微 2024-08-14 三 70.25 70.11 69.59 70.37 69.43 -0.74% 0.59% 26300 18370万 311.46 371.98 30.9 84 卓胜微 2024-08-15 四 69.50 69.59 70.00 70.61 69.31 0.59% 0.90% 40209 28160万 313.3 374.17 31.09 85 卓胜微 2024-08-16 五 70.06 70.00 69.81 70.53 69.60 -0.27% 0.82% 36771 25756万 312.45 373.15 31 86 卓胜微 2024-08-19 一 69.83 69.81 69.00 70.63 68.70 -1.16% 0.96% 42828 29886万 308.82 368.82 30.64 87 卓胜微 2024-08-20 二 68.89 69.00 67.60 69.17 67.31 -2.03% 0.95% 42623 28978万 302.56 361.34 30.02 88 卓胜微 2024-08-21 三 67.25 67.60 66.13 68.19 65.58 -2.17% 1.17% 52407 35027万 295.98 353.48 29.37 89 卓胜微 2024-08-22 四 66.11 66.13 64.68 66.34 64.38 -2.19% 1.09% 48684 31670万 289.49 345.73 28.72 90 卓胜微 2024-08-23 五 64.50 64.68 64.65 64.96 63.59 -0.05% 0.97% 43541 27947万 289.35 345.57 28.71 91 卓胜微 2024-08-26 一 64.60 64.65 65.65 65.66 64.60 1.55% 0.84% 37812 24699万 293.83 350.92 29.15 92 卓胜微 2024-08-27 二 65.46 65.65 63.33 65.46 63.08 -3.53% 0.89% 39759 25441万 283.45 338.52 28.12 93 卓胜微 2024-08-28 三 63.22 63.33 64.05 64.18 62.26 1.14% 0.88% 39371 24951万 286.67 342.37 28.44 94 卓胜微 2024-08-29 四 63.00 64.05 63.47 64.05 61.77 -0.91% 1.63% 73003 45878万 284.07 339.27 30.56 95 卓胜微 2024-08-30 五 63.04 63.47 66.35 67.38 62.98 4.54% 1.94% 86848 57150万 296.96 354.66 31.95 96 卓胜微 2024-09-02 一 66.01 66.35 63.15 66.67 63.14 -4.82% 1.35% 60583 39146万 282.64 337.55 30.41 97 卓胜微 2024-09-03 二 63.14 63.15 63.73 64.40 62.81 0.92% 0.85% 38042 24214万 285.24 340.66 30.69 98 卓胜微 2024-09-04 三 63.00 63.73 63.86 64.80 62.79 0.20% 0.88% 39397 25210万 285.82 341.35 30.75 99 卓胜微 2024-09-05 四 63.86 63.86 64.94 65.62 63.86 1.69% 1.14% 51190 33113万 290.65 347.12 31.27 100 卓胜微 2024-09-06 五 65.12 64.94 63.07 65.14 63.05 -2.88% 0.78% 34887 22300万 282.28 337.13 30.37 101 卓胜微 2024-09-09 一 62.90 63.07 62.76 63.78 62.16 -0.49% 0.73% 32662 20520万 280.9 335.47 30.22 102 卓胜微 2024-09-10 二 62.76 62.76 62.62 63.36 61.00 -0.22% 1.04% 46477 28808万 280.27 334.72 30.15 103 卓胜微 2024-09-11 三 62.50 62.62 62.61 63.23 61.91 -0.02% 0.73% 32495 20366万 280.22 334.67 30.15 104 卓胜微 2024-09-12 四 63.00 62.61 61.64 63.80 61.50 -1.55% 0.85% 37875 23659万 275.88 329.48 29.68 105 卓胜微 2024-09-13 五 61.64 61.64 59.51 61.78 59.48 -3.46% 1.34% 59912 36169万 266.35 318.1 28.65 106 卓胜微 2024-09-18 三 59.63 59.51 59.10 59.91 58.61 -0.69% 0.76% 34067 20121万 264.51 315.91 28.46 107 卓胜微 2024-09-19 四 59.68 59.10 62.61 64.23 59.52 5.94% 2.30% 103084 64177万 280.22 334.67 30.15 108 卓胜微 2024-09-20 五 62.51 62.61 61.22 62.59 60.30 -2.22% 1.53% 68360 41684万 274 327.24 29.48 109 卓胜微 2024-09-23 一 60.99 61.22 60.80 61.90 60.64 -0.69% 0.83% 37180 22723万 272.12 324.99 29.27 110 卓胜微 2024-09-24 二 61.09 60.80 63.39 63.49 59.88 4.26% 2.16% 96566 59895万 283.71 338.84 30.52 111 卓胜微 2024-09-25 三 64.00 63.39 64.31 66.23 63.63 1.45% 2.47% 110742 72051万 287.83 343.76 30.96 112 卓胜微 2024-09-26 四 63.80 64.31 67.84 68.00 63.20 5.49% 2.69% 120395 79162万 303.63 362.62 32.66 113 卓胜微 2024-09-27 五 69.10 67.84 77.41 79.70 69.10 14.11% 4.63% 207347 153879万 346.46 413.78 37.27 114 卓胜微 2024-09-30 一 85.01 77.41 92.89 92.89 81.70 20.00% 6.63% 296808 260678万 415.75 496.52 44.73 115 卓胜微 2024-10-08 二 111.47 92.89 111.47 111.47 101.00 20.00% 6.32% 282801 312502万 498.91 595.84 53.67 116 卓胜微 2024-10-09 三 109.00 111.47 117.29 131.00 105.00 5.22% 11.93% 534153 642052万 524.96 626.95 56.47 117 卓胜微 2024-10-10 四 117.29 117.29 107.59 118.03 99.57 -8.27% 6.81% 304579 331517万 481.54 575.1 51.8 118 卓胜微 2024-10-11 五 103.17 107.59 98.38 107.46 95.12 -8.56% 5.71% 255679 254833万 440.32 525.87 47.37 119 卓胜微 2024-10-14 一 98.38 98.38 101.75 102.50 93.31 3.43% 5.67% 253969 248862万 455.4 543.88 48.99 120 卓胜微 2024-10-15 二 100.50 101.75 97.80 104.48 97.63 -3.88% 4.74% 212256 214319万 437.72 522.77 47.09 121 卓胜微 2024-10-16 三 93.50 97.80 94.05 97.60 93.02 -3.83% 3.21% 143861 136751万 420.94 502.72 45.28 122 卓胜微 2024-10-17 四 96.00 94.05 93.24 97.33 93.20 -0.86% 3.17% 141746 135101万 417.31 498.39 44.89 123 卓胜微 2024-10-18 五 93.18 93.24 105.58 111.01 92.88 13.23% 7.64% 341787 347202万 472.54 564.36 50.84 124 卓胜微 2024-10-21 一 109.65 105.58 108.90 118.00 106.00 3.14% 8.65% 387042 431155万 487.4 582.1 52.43 125 卓胜微 2024-10-22 二 106.16 108.90 106.59 110.00 104.79 -2.12% 4.95% 221331 237116万 477.07 569.75 51.32 126 卓胜微 2024-10-23 三 105.41 106.59 104.78 107.29 104.08 -1.70% 3.37% 150753 159271万 468.96 560.08 50.45 127 卓胜微 2024-10-24 四 104.00 104.78 102.83 106.16 102.14 -1.86% 2.88% 129047 133803万 460.24 549.66 49.51 128 卓胜微 2024-10-25 五 103.45 102.83 104.65 107.88 101.80 1.77% 3.59% 160735 167713万 468.38 559.38 50.39 129 卓胜微 2024-10-28 一 104.01 104.65 103.90 104.69 102.79 -0.72% 2.18% 97587 101102万 465.03 555.38 50.03 130 卓胜微 2024-10-29 二 104.15 103.90 100.68 105.25 100.30 -3.10% 3.74% 167469 172253万 450.61 538.16 48.48 131 卓胜微 2024-10-30 三 96.70 100.68 94.02 98.84 92.80 -6.62% 5.74% 257022 244136万 420.81 502.56 68.96 132 卓胜微 2024-10-31 四 94.03 94.02 95.68 96.75 92.42 1.77% 4.00% 179153 170089万 428.24 511.44 70.17 133 卓胜微 2024-11-01 五 94.60 95.68 91.26 95.45 91.12 -4.62% 3.51% 157102 145540万 408.45 487.81 66.93 134 卓胜微 2024-11-04 一 90.05 91.26 92.19 92.62 90.05 1.02% 2.22% 99199 91194万 412.62 492.78 67.61 135 卓胜微 2024-11-05 二 92.03 92.19 100.02 100.23 91.51 8.49% 5.56% 249047 242593万 447.66 534.64 73.36 136 卓胜微 2024-11-06 三 103.02 100.02 101.30 105.66 100.12 1.28% 5.27% 235681 243171万 453.39 541.48 74.3 137 卓胜微 2024-11-07 四 102.00 101.30 104.68 105.50 101.00 3.34% 3.97% 177467 183607万 468.52 559.54 76.78 138 卓胜微 2024-11-08 五 107.50 104.68 102.76 108.88 102.70 -1.83% 5.02% 224683 237923万 459.92 549.28 75.37 139 卓胜微 2024-11-11 一 102.55 102.76 106.09 107.40 102.16 3.24% 4.63% 207230 218675万 474.83 567.08 77.81 140 卓胜微 2024-11-12 二 104.99 106.09 104.47 108.47 102.17 -1.53% 4.92% 220203 229496万 467.58 558.42 76.62 141 卓胜微 2024-11-13 三 103.00 104.47 103.90 104.13 101.11 -0.55% 3.03% 135510 139058万 465.03 555.38 76.2 142 卓胜微 2024-11-14 四 103.02 103.90 98.72 103.80 98.57 -4.99% 2.72% 121765 123108万 441.84 527.69 72.4 143 卓胜微 2024-11-15 五 98.00 98.72 94.18 99.69 93.83 -4.60% 3.13% 140206 135293万 421.52 503.42 69.07 144 卓胜微 2024-11-18 一 94.22 94.18 92.41 95.18 90.78 -1.88% 2.68% 120112 110860万 413.6 493.96 67.78 145 卓胜微 2024-11-19 二 92.71 92.41 96.19 96.32 91.71 4.09% 2.41% 108038 101632万 430.52 514.16 70.55 146 卓胜微 2024-11-20 三 96.00 96.19 95.65 96.44 94.60 -0.56% 1.69% 75860 72416万 428.1 511.28 70.15 147 卓胜微 2024-11-21 四 95.44 95.65 95.25 96.19 94.32 -0.42% 1.49% 66847 63837万 426.31 509.14 69.86 148 卓胜微 2024-11-22 五 96.24 95.25 92.78 99.93 92.50 -2.59% 3.24% 145135 141141万 415.26 495.94 68.05

行情刷新 | 流通股东