| 股票名称 | 代码 300790 | 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 | 宇瞳光学 | 2024-04-30 二 | 15.11 | 14.70 | 14.45 | 15.40 | 14.38 | -1.70% | 8.47% | 208790 | 31120万 | 35.61 | 48.49 | 79.62 | 2 | 宇瞳光学 | 2024-04-29 一 | 15.07 | 13.85 | 14.70 | 15.60 | 14.47 | 6.14% | 8.93% | 219936 | 32446万 | 36.22 | 49.33 | 81 | 3 | 宇瞳光学 | 2024-04-26 五 | 13.58 | 13.74 | 13.85 | 14.08 | 13.58 | 0.80% | 5.57% | 137265 | 19107万 | 34.13 | 46.47 | 76.31 | 4 | 宇瞳光学 | 2024-04-25 四 | 13.42 | 13.65 | 13.74 | 14.25 | 13.34 | 0.66% | 6.44% | 158807 | 21996万 | 33.86 | 46.1 | 75.71 | 5 | 宇瞳光学 | 2024-04-24 三 | 12.74 | 12.84 | 13.65 | 13.97 | 12.74 | 6.31% | 5.19% | 127931 | 17141万 | 33.63 | 45.8 | 148.7 | 6 | 宇瞳光学 | 2024-04-23 二 | 12.69 | 12.66 | 12.84 | 13.06 | 12.63 | 1.42% | 2.77% | 68163 | 8760万 | 31.64 | 43.08 | 139.88 | 7 | 宇瞳光学 | 2024-04-22 一 | 12.97 | 13.18 | 12.66 | 13.10 | 12.61 | -3.95% | 3.69% | 90809 | 11615万 | 31.2 | 42.48 | 137.92 | 8 | 宇瞳光学 | 2024-04-19 五 | 13.55 | 13.75 | 13.18 | 13.62 | 12.98 | -4.15% | 5.18% | 127641 | 16966万 | 32.48 | 44.23 | 143.58 | 9 | 宇瞳光学 | 2024-04-18 四 | 13.63 | 14.12 | 13.75 | 13.98 | 13.47 | -2.62% | 6.80% | 167654 | 23038万 | 33.88 | 46.14 | 149.79 | 10 | 宇瞳光学 | 2024-04-17 三 | 13.15 | 13.03 | 14.12 | 14.16 | 13.15 | 8.37% | 9.45% | 232969 | 32093万 | 34.79 | 47.38 | 153.82 | 11 | 宇瞳光学 | 2024-04-16 二 | 13.50 | 13.15 | 13.03 | 13.78 | 11.71 | -0.91% | 9.20% | 226617 | 28904万 | 32.11 | 43.72 | 141.95 | 12 | 宇瞳光学 | 2024-04-15 一 | 12.61 | 12.84 | 13.15 | 13.15 | 12.56 | 2.41% | 6.01% | 148111 | 19131万 | 32.4 | 44.12 | 48.67 | 13 | 宇瞳光学 | 2024-04-12 五 | 12.09 | 12.08 | 12.84 | 13.20 | 12.08 | 6.29% | 6.06% | 149216 | 19205万 | 31.64 | 43.08 | 47.52 | 14 | 宇瞳光学 | 2024-04-11 四 | 12.29 | 12.38 | 12.08 | 12.44 | 11.91 | -2.42% | 3.16% | 77773 | 9436万 | 29.77 | 40.53 | 44.71 | 15 | 宇瞳光学 | 2024-04-10 三 | 12.72 | 12.98 | 12.38 | 13.38 | 12.32 | -4.62% | 3.75% | 92517 | 11771万 | 30.51 | 41.54 | 45.82 | 16 | 宇瞳光学 | 2024-04-09 二 | 13.33 | 13.07 | 12.98 | 13.56 | 12.50 | -0.69% | 5.37% | 132259 | 17111万 | 31.98 | 43.55 | 48.04 | 17 | 宇瞳光学 | 2024-04-08 一 | 12.20 | 12.29 | 13.07 | 13.33 | 12.15 | 6.35% | 6.24% | 153660 | 19842万 | 32.21 | 43.86 | 48.37 | 18 | 宇瞳光学 | 2024-04-03 三 | 12.39 | 12.45 | 12.29 | 12.45 | 11.97 | -1.29% | 1.43% | 35233 | 4289万 | 30.28 | 41.24 | 45.48 | 19 | 宇瞳光学 | 2024-04-02 二 | 12.68 | 12.74 | 12.45 | 12.73 | 12.28 | -2.28% | 1.72% | 42497 | 5286万 | 30.68 | 41.78 | 46.08 | 20 | 宇瞳光学 | 2024-04-01 一 | 12.15 | 12.05 | 12.74 | 12.99 | 12.15 | 5.73% | 2.54% | 63688 | 8050万 | 31.89 | 42.75 | 47.15 | 21 | 宇瞳光学 | 2024-03-29 五 | 11.99 | 12.00 | 12.05 | 12.15 | 11.85 | 0.42% | 1.02% | 25425 | 3052万 | 30.17 | 40.43 | 44.6 | 22 | 宇瞳光学 | 2024-03-28 四 | 11.58 | 11.57 | 12.00 | 12.14 | 11.58 | 3.72% | 1.61% | 40238 | 4793万 | 30.04 | 40.27 | 44.41 | 23 | 宇瞳光学 | 2024-03-27 三 | 12.13 | 12.08 | 11.57 | 12.36 | 11.51 | -4.22% | 1.61% | 40374 | 4773万 | 28.96 | 38.82 | 42.82 | 24 | 宇瞳光学 | 2024-03-26 二 | 12.30 | 12.20 | 12.08 | 12.54 | 11.90 | -0.98% | 1.92% | 48031 | 5860万 | 30.24 | 40.53 | 44.71 | 25 | 宇瞳光学 | 2024-03-25 一 | 12.71 | 12.73 | 12.20 | 12.85 | 12.17 | -4.16% | 2.00% | 49978 | 6261万 | 30.54 | 40.94 | 45.15 | 26 | 宇瞳光学 | 2024-03-22 五 | 13.12 | 13.17 | 12.73 | 13.16 | 12.65 | -3.34% | 2.72% | 68016 | 8708万 | 31.87 | 42.72 | 47.11 | 27 | 宇瞳光学 | 2024-03-21 四 | 13.00 | 13.03 | 13.17 | 13.41 | 12.80 | 1.07% | 3.47% | 86946 | 11369万 | 32.97 | 44.19 | 48.74 | 28 | 宇瞳光学 | 2024-03-20 三 | 12.91 | 12.96 | 13.03 | 13.17 | 12.81 | 0.54% | 2.74% | 68508 | 8874万 | 32.62 | 43.72 | 48.22 | 29 | 宇瞳光学 | 2024-03-19 二 | 12.50 | 12.60 | 12.96 | 13.48 | 12.50 | 2.86% | 3.99% | 99848 | 12998万 | 32.44 | 43.49 | 47.96 | 30 | 宇瞳光学 | 2024-03-18 一 | 12.41 | 12.34 | 12.60 | 12.65 | 12.24 | 2.11% | 2.16% | 54189 | 6737万 | 31.54 | 42.28 | 46.63 | 31 | 宇瞳光学 | 2024-03-15 五 | 11.93 | 12.00 | 12.34 | 12.36 | 11.85 | 2.83% | 2.43% | 60755 | 7396万 | 30.89 | 41.41 | 45.67 | 32 | 宇瞳光学 | 2024-03-14 四 | 12.15 | 12.09 | 12.00 | 12.19 | 11.82 | -0.74% | 1.66% | 41546 | 4989万 | 30.04 | 40.27 | 44.41 | 33 | 宇瞳光学 | 2024-03-08 五 | 11.39 | 11.39 | 11.54 | 11.59 | 11.33 | 1.32% | 1.16% | 29046 | 3334万 | 28.89 | 38.72 | 42.71 | 34 | 宇瞳光学 | 2024-03-07 四 | 11.64 | 11.57 | 11.39 | 11.82 | 11.36 | -1.56% | 1.34% | 33616 | 3903万 | 28.51 | 38.22 | 42.15 | 35 | 宇瞳光学 | 2024-03-06 三 | 11.50 | 11.58 | 11.57 | 11.73 | 11.28 | -0.09% | 1.22% | 30426 | 3504万 | 28.96 | 38.82 | 42.82 | 36 | 宇瞳光学 | 2024-03-05 二 | 11.75 | 11.89 | 11.58 | 11.89 | 11.49 | -2.61% | 1.59% | 39745 | 4628万 | 28.99 | 38.86 | 42.86 | 37 | 宇瞳光学 | 2024-03-04 一 | 11.90 | 11.90 | 11.89 | 12.08 | 11.64 | -0.08% | 1.69% | 42220 | 5021万 | 29.76 | 39.9 | 44 | 38 | 宇瞳光学 | 2024-03-01 五 | 11.72 | 11.53 | 11.90 | 11.92 | 11.53 | 3.21% | 2.21% | 55359 | 6517万 | 29.79 | 39.93 | 44.04 | 39 | 宇瞳光学 | 2024-02-29 四 | 10.82 | 10.97 | 11.53 | 11.53 | 10.80 | 5.10% | 2.39% | 59934 | 6754万 | 28.86 | 38.69 | 42.67 | 40 | 宇瞳光学 | 2024-02-28 三 | 12.09 | 12.09 | 10.97 | 12.34 | 10.95 | -9.26% | 3.66% | 91601 | 10745万 | 27.46 | 36.81 | 40.6 | 41 | 宇瞳光学 | 2024-02-27 二 | 11.60 | 11.64 | 12.09 | 12.09 | 11.43 | 3.87% | 1.89% | 47403 | 5611万 | 30.27 | 40.57 | 44.74 | 42 | 宇瞳光学 | 2024-02-26 一 | 11.55 | 11.59 | 11.64 | 11.94 | 11.33 | 0.43% | 2.34% | 58690 | 6821万 | 29.14 | 39.06 | 43.08 | 43 | 宇瞳光学 | 2024-02-23 五 | 10.97 | 10.90 | 11.59 | 11.64 | 10.92 | 6.33% | 2.64% | 66192 | 7480万 | 29.01 | 38.89 | 42.89 | 44 | 宇瞳光学 | 2024-02-22 四 | 10.57 | 10.56 | 10.90 | 10.92 | 10.55 | 3.22% | 1.94% | 48541 | 5244万 | 27.29 | 36.57 | 40.34 | 45 | 宇瞳光学 | 2024-02-21 三 | 10.40 | 10.58 | 10.56 | 10.94 | 10.20 | -0.19% | 2.42% | 60626 | 6481万 | 26.44 | 35.43 | 39.08 | 46 | 宇瞳光学 | 2024-02-20 二 | 10.56 | 10.42 | 10.58 | 10.72 | 10.18 | 1.54% | 2.01% | 50280 | 5259万 | 26.49 | 35.5 | 39.16 | 47 | 宇瞳光学 | 2024-02-19 一 | 9.91 | 9.88 | 10.42 | 10.71 | 9.91 | 5.47% | 3.36% | 84065 | 8700万 | 26.08 | 34.96 | 38.56 | 48 | 宇瞳光学 | 2024-02-08 四 | 8.80 | 8.70 | 9.88 | 9.96 | 8.42 | 13.56% | 4.40% | 110077 | 9992万 | 24.73 | 33.15 | 36.57 | 49 | 宇瞳光学 | 2024-02-07 三 | 9.01 | 8.85 | 8.70 | 9.07 | 8.52 | -1.69% | 4.56% | 114204 | 10070万 | 21.78 | 29.19 | 32.2 | 50 | 宇瞳光学 | 2024-02-06 二 | 8.35 | 8.51 | 8.85 | 9.17 | 7.86 | 4.00% | 3.78% | 94682 | 7975万 | 22.15 | 29.7 | 32.75 | 51 | 宇瞳光学 | 2024-02-05 一 | 9.92 | 10.01 | 8.51 | 10.01 | 8.38 | -14.99% | 3.64% | 91087 | 8083万 | 21.3 | 28.56 | 31.5 | 52 | 宇瞳光学 | 2024-02-02 五 | 10.68 | 10.68 | 10.01 | 10.91 | 9.53 | -6.27% | 2.68% | 67213 | 6854万 | 25.06 | 33.59 | 37.05 | 53 | 宇瞳光学 | 2024-02-01 四 | 10.85 | 10.85 | 10.68 | 11.00 | 10.57 | -1.57% | 1.88% | 47007 | 5060万 | 26.74 | 35.84 | 39.53 | 54 | 宇瞳光学 | 2024-01-31 三 | 11.62 | 11.65 | 10.85 | 11.77 | 10.81 | -6.87% | 2.32% | 58093 | 6504万 | 27.16 | 36.41 | 40.16 | 55 | 宇瞳光学 | 2024-01-30 二 | 12.27 | 12.26 | 11.65 | 12.27 | 11.65 | -4.98% | 1.75% | 43260 | 5160万 | 28.84 | 39.09 | 43.12 | 56 | 宇瞳光学 | 2024-01-29 一 | 12.85 | 12.75 | 12.26 | 12.87 | 12.17 | -3.84% | 1.60% | 39733 | 4927万 | 30.35 | 41.14 | 45.37 | 57 | 宇瞳光学 | 2024-01-26 五 | 12.99 | 13.05 | 12.75 | 13.13 | 12.73 | -2.30% | 1.76% | 43514 | 5632万 | 31.57 | 42.78 | 47.19 | 58 | 宇瞳光学 | 2024-01-25 四 | 12.57 | 12.80 | 13.05 | 13.07 | 12.41 | 1.95% | 2.06% | 51086 | 6540万 | 32.31 | 43.79 | 48.3 | 59 | 宇瞳光学 | 2024-01-24 三 | 12.80 | 12.75 | 12.80 | 12.94 | 12.33 | 0.39% | 1.73% | 42789 | 5416万 | 31.69 | 42.95 | 47.37 | 60 | 宇瞳光学 | 2024-01-23 二 | 12.60 | 12.79 | 12.75 | 13.00 | 12.49 | -0.31% | 2.09% | 51721 | 6560万 | 31.57 | 42.78 | 47.19 | 61 | 宇瞳光学 | 2024-01-22 一 | 13.61 | 13.60 | 12.79 | 13.72 | 12.71 | -5.96% | 2.54% | 62776 | 8314万 | 31.66 | 42.92 | 47.34 | 62 | 宇瞳光学 | 2024-01-19 五 | 13.92 | 13.87 | 13.60 | 13.94 | 13.60 | -1.95% | 1.11% | 27568 | 3787万 | 33.67 | 45.63 | 50.33 | 63 | 宇瞳光学 | 2024-01-18 四 | 13.89 | 13.90 | 13.87 | 14.00 | 13.40 | -0.22% | 2.25% | 55660 | 7601万 | 34.34 | 46.54 | 51.33 | 64 | 宇瞳光学 | 2024-01-17 三 | 14.33 | 14.31 | 13.90 | 14.33 | 13.90 | -2.87% | 1.07% | 26555 | 3751万 | 34.41 | 46.64 | 51.44 | 65 | 宇瞳光学 | 2024-01-16 二 | 14.43 | 14.39 | 14.31 | 14.44 | 14.08 | -0.56% | 1.16% | 28629 | 4077万 | 35.43 | 48.02 | 52.96 | 66 | 宇瞳光学 | 2024-01-15 一 | 14.31 | 14.39 | 14.39 | 14.47 | 14.12 | 0.00% | 1.09% | 27033 | 3871万 | 35.63 | 48.29 | 53.26 | 67 | 宇瞳光学 | 2024-01-12 五 | 14.50 | 14.50 | 14.39 | 14.55 | 14.35 | -0.76% | 1.08% | 26634 | 3844万 | 35.63 | 48.29 | 53.26 | 68 | 宇瞳光学 | 2024-01-11 四 | 14.24 | 14.21 | 14.50 | 14.58 | 14.20 | 2.04% | 1.38% | 34252 | 4928万 | 35.9 | 48.65 | 53.66 | 69 | 宇瞳光学 | 2024-01-10 三 | 14.40 | 14.52 | 14.21 | 14.45 | 14.13 | -2.13% | 1.52% | 37663 | 5379万 | 35.18 | 47.68 | 52.59 | 70 | 宇瞳光学 | 2024-01-09 二 | 14.76 | 14.63 | 14.52 | 14.89 | 14.40 | -0.75% | 1.76% | 43609 | 6371万 | 35.95 | 48.72 | 53.74 | 71 | 宇瞳光学 | 2024-01-08 一 | 15.01 | 15.02 | 14.63 | 15.08 | 14.60 | -2.60% | 1.60% | 39711 | 5872万 | 36.22 | 49.09 | 54.15 | 72 | 宇瞳光学 | 2024-01-05 五 | 15.28 | 15.23 | 15.02 | 15.42 | 14.92 | -1.38% | 1.42% | 35080 | 5313万 | 37.19 | 50.4 | 55.59 | 73 | 宇瞳光学 | 2024-01-04 四 | 15.47 | 15.47 | 15.23 | 15.56 | 15.18 | -1.55% | 1.52% | 37669 | 5778万 | 37.71 | 51.1 | 56.37 | 74 | 宇瞳光学 | 2024-01-03 三 | 15.90 | 15.92 | 15.47 | 16.15 | 15.33 | -2.83% | 2.49% | 61565 | 9595万 | 38.3 | 51.91 | 57.25 | 75 | 宇瞳光学 | 2024-01-02 二 | 16.27 | 16.27 | 15.92 | 16.27 | 15.86 | -2.15% | 1.92% | 47607 | 7624万 | 39.41 | 53.42 | 58.92 | 76 | 宇瞳光学 | 2023-12-29 五 | 15.58 | 15.58 | 16.27 | 16.42 | 15.54 | 4.43% | 3.34% | 82752 | 13388万 | 40.28 | 54.59 | 60.21 | 77 | 宇瞳光学 | 2023-12-28 四 | 15.35 | 15.38 | 15.58 | 15.78 | 15.03 | 1.30% | 2.70% | 66734 | 10348万 | 38.57 | 52.28 | 57.66 | 78 | 宇瞳光学 | 2023-12-27 三 | 15.10 | 15.11 | 15.38 | 15.42 | 15.05 | 1.79% | 1.60% | 39583 | 6053万 | 38.08 | 51.61 | 56.92 | 79 | 宇瞳光学 | 2023-12-26 二 | 15.49 | 15.53 | 15.11 | 15.60 | 14.93 | -2.70% | 1.90% | 47122 | 7122万 | 37.41 | 50.7 | 55.92 | 80 | 宇瞳光学 | 2023-12-25 一 | 15.30 | 15.34 | 15.53 | 15.64 | 15.29 | 1.24% | 1.71% | 42224 | 6533万 | 38.45 | 52.11 | 57.48 | 81 | 宇瞳光学 | 2023-12-22 五 | 15.60 | 15.62 | 15.34 | 15.77 | 15.17 | -1.79% | 2.39% | 59149 | 9148万 | 37.98 | 51.47 | 56.77 | 82 | 宇瞳光学 | 2023-12-21 四 | 15.55 | 15.61 | 15.62 | 15.69 | 15.11 | 0.06% | 2.91% | 72091 | 11093万 | 38.67 | 52.41 | 57.81 | 83 | 宇瞳光学 | 2023-12-20 三 | 15.70 | 15.64 | 15.61 | 16.09 | 15.51 | -0.19% | 2.87% | 71009 | 11236万 | 38.65 | 52.38 | 57.77 | 84 | 宇瞳光学 | 2023-12-19 二 | 15.60 | 15.63 | 15.64 | 15.71 | 15.32 | 0.06% | 2.18% | 53865 | 8370万 | 38.72 | 52.48 | 57.88 | 85 | 宇瞳光学 | 2023-12-18 一 | 15.80 | 16.04 | 15.63 | 16.11 | 15.56 | -2.56% | 2.53% | 62607 | 9865万 | 38.7 | 52.45 | 57.85 | 86 | 宇瞳光学 | 2023-12-15 五 | 16.10 | 16.12 | 16.04 | 16.34 | 15.91 | -0.50% | 1.80% | 44628 | 7182万 | 39.71 | 53.82 | 59.36 | 87 | 宇瞳光学 | 2023-12-14 四 | 16.41 | 16.26 | 16.12 | 16.63 | 16.08 | -0.86% | 2.39% | 59146 | 9643万 | 39.91 | 54.09 | 59.66 | 88 | 宇瞳光学 | 2023-12-13 三 | 16.47 | 16.48 | 16.26 | 16.60 | 16.13 | -1.33% | 2.61% | 64566 | 10545万 | 40.26 | 54.56 | 60.18 | 89 | 宇瞳光学 | 2023-12-12 二 | 16.30 | 16.39 | 16.48 | 16.63 | 16.23 | 0.55% | 2.70% | 66787 | 10999万 | 40.8 | 55.3 | 60.99 | 90 | 宇瞳光学 | 2023-12-11 一 | 16.09 | 16.32 | 16.39 | 16.70 | 16.02 | 0.43% | 3.46% | 85588 | 13995万 | 40.58 | 55 | 60.66 | 91 | 宇瞳光学 | 2023-12-08 五 | 16.32 | 16.35 | 16.32 | 16.69 | 16.24 | -0.18% | 3.27% | 80897 | 13300万 | 40.4 | 54.76 | 60.4 | 92 | 宇瞳光学 | 2023-12-07 四 | 16.55 | 16.55 | 16.35 | 16.70 | 16.32 | -1.21% | 3.34% | 82662 | 13613万 | 40.48 | 54.86 | 60.51 | 93 | 宇瞳光学 | 2023-12-06 三 | 16.60 | 16.79 | 16.55 | 16.99 | 16.46 | -1.43% | 4.59% | 113675 | 18913万 | 40.97 | 55.53 | 61.25 | 94 | 宇瞳光学 | 2023-12-05 二 | 17.72 | 17.89 | 16.79 | 17.83 | 16.63 | -6.15% | 8.90% | 220460 | 37629万 | 41.57 | 56.34 | 62.14 | 95 | 宇瞳光学 | 2023-12-04 一 | 18.05 | 17.85 | 17.89 | 18.53 | 17.66 | 0.22% | 7.17% | 177599 | 31996万 | 44.29 | 60.03 | 66.21 | 96 | 宇瞳光学 | 2023-12-01 五 | 18.50 | 19.00 | 17.85 | 18.55 | 17.38 | -6.05% | 10.77% | 266563 | 47993万 | 44.19 | 59.9 | 66.06 | 97 | 宇瞳光学 | 2023-11-30 四 | 17.54 | 18.00 | 19.00 | 19.38 | 17.50 | 5.56% | 16.19% | 400853 | 74204万 | 47.04 | 63.75 | 70.32 | 98 | 宇瞳光学 | 2023-11-29 三 | 18.65 | 19.05 | 18.00 | 19.15 | 17.81 | -5.51% | 13.64% | 337785 | 61739万 | 44.56 | 60.4 | 66.62 | 99 | 宇瞳光学 | 2023-11-28 二 | 18.39 | 18.72 | 19.05 | 19.95 | 18.12 | 1.76% | 17.62% | 436283 | 83188万 | 47.16 | 63.92 | 70.5 | 100 | 宇瞳光学 | 2023-11-27 一 | 16.75 | 16.12 | 18.72 | 19.34 | 16.60 | 16.13% | 15.45% | 382422 | 68815万 | 46.35 | 62.81 | 69.28 | 101 | 宇瞳光学 | 2023-11-24 五 | 16.66 | 16.29 | 16.12 | 16.90 | 15.81 | -1.04% | 5.05% | 125044 | 20325万 | 39.91 | 54.09 | 59.66 | 102 | 宇瞳光学 | 2023-11-23 四 | 15.56 | 15.51 | 16.29 | 16.45 | 15.46 | 5.03% | 3.69% | 91325 | 14684万 | 40.33 | 54.66 | 60.29 | 103 | 宇瞳光学 | 2023-11-22 三 | 15.64 | 15.70 | 15.51 | 15.87 | 15.50 | -1.21% | 1.45% | 35792 | 5612万 | 38.4 | 52.04 | 57.4 | 104 | 宇瞳光学 | 2023-11-21 二 | 15.96 | 15.97 | 15.70 | 16.06 | 15.65 | -1.69% | 1.51% | 37435 | 5904万 | 38.87 | 52.68 | 58.11 | 105 | 宇瞳光学 | 2023-11-20 一 | 15.90 | 15.85 | 15.97 | 16.17 | 15.90 | 0.76% | 1.92% | 47424 | 7598万 | 39.54 | 53.59 | 59.1 | 106 | 宇瞳光学 | 2023-11-17 五 | 15.63 | 15.78 | 15.85 | 15.91 | 15.63 | 0.44% | 0.91% | 22558 | 3560万 | 39.24 | 53.18 | 58.66 | 107 | 宇瞳光学 | 2023-11-16 四 | 15.80 | 15.89 | 15.78 | 16.17 | 15.60 | -0.69% | 1.33% | 33022 | 5256万 | 39.07 | 52.95 | 58.4 | 108 | 宇瞳光学 | 2023-11-15 三 | 15.99 | 15.91 | 15.89 | 16.19 | 15.78 | -0.13% | 1.32% | 32722 | 5211万 | 39.34 | 53.32 | 58.81 | 109 | 宇瞳光学 | 2023-11-14 二 | 15.71 | 15.74 | 15.91 | 16.09 | 15.58 | 1.08% | 1.64% | 40707 | 6475万 | 39.39 | 53.39 | 58.88 | 110 | 宇瞳光学 | 2023-11-13 一 | 15.96 | 15.91 | 15.74 | 16.04 | 15.66 | -1.07% | 1.55% | 38306 | 6045万 | 38.97 | 52.82 | 58.25 | 111 | 宇瞳光学 | 2023-11-10 五 | 15.63 | 15.75 | 15.91 | 16.10 | 15.60 | 1.02% | 1.95% | 48317 | 7661万 | 39.39 | 53.39 | 58.88 | 112 | 宇瞳光学 | 2023-11-09 四 | 16.13 | 16.15 | 15.75 | 16.21 | 15.60 | -2.48% | 2.69% | 66678 | 10540万 | 38.99 | 52.85 | 58.29 | 113 | 宇瞳光学 | 2023-11-08 三 | 16.26 | 16.12 | 16.15 | 16.79 | 16.01 | 0.19% | 3.75% | 92902 | 15149万 | 39.98 | 54.19 | 59.77 | 114 | 宇瞳光学 | 2023-11-07 二 | 15.59 | 15.64 | 16.12 | 16.25 | 15.49 | 3.07% | 3.29% | 81520 | 12914万 | 39.91 | 54.09 | 59.66 | 115 | 宇瞳光学 | 2023-11-06 一 | 15.47 | 15.29 | 15.64 | 16.05 | 15.32 | 2.29% | 2.67% | 66089 | 10350万 | 38.72 | 52.48 | 57.88 | 116 | 宇瞳光学 | 2023-11-03 五 | 14.95 | 14.95 | 15.29 | 15.38 | 14.81 | 2.27% | 2.78% | 68932 | 10494万 | 37.85 | 51.31 | 56.59 | 117 | 宇瞳光学 | 2023-11-02 四 | 15.36 | 15.79 | 14.95 | 15.60 | 14.90 | -5.32% | 4.97% | 122938 | 18687万 | 37.01 | 50.16 | 55.33 | 118 | 宇瞳光学 | 2023-11-01 三 | 15.00 | 15.00 | 15.79 | 16.29 | 14.68 | 5.27% | 7.74% | 191697 | 30416万 | 39.09 | 52.98 | 58.44 | 119 | 宇瞳光学 | 2023-10-31 二 | 14.69 | 14.78 | 15.00 | 15.25 | 14.66 | 1.49% | 3.40% | 84065 | 12570万 | 37.14 | 50.33 | 55.51 | 120 | 宇瞳光学 | 2023-10-30 一 | 14.24 | 14.38 | 14.78 | 14.87 | 14.08 | 2.78% | 3.10% | 76765 | 11189万 | 36.59 | 49.59 | 54.7 | 121 | 宇瞳光学 | 2023-10-27 五 | 14.14 | 14.30 | 14.38 | 14.80 | 14.05 | 0.56% | 3.11% | 77008 | 11064万 | 35.6 | 48.25 | 53.22 | 122 | 宇瞳光学 | 2023-10-26 四 | 13.68 | 13.70 | 14.30 | 14.88 | 13.40 | 4.38% | 3.14% | 77651 | 11005万 | 35.4 | 47.98 | 52.92 | 123 | 宇瞳光学 | 2023-10-25 三 | 13.39 | 13.31 | 13.70 | 13.74 | 13.33 | 2.93% | 1.10% | 27121 | 3685万 | 33.92 | 45.97 | 51.9 | 124 | 宇瞳光学 | 2023-10-24 二 | 13.13 | 13.10 | 13.31 | 13.47 | 12.93 | 1.60% | 1.15% | 28407 | 3754万 | 32.95 | 44.66 | 50.42 | 125 | 宇瞳光学 | 2023-10-23 一 | 13.40 | 13.49 | 13.10 | 13.64 | 13.00 | -2.89% | 0.99% | 24609 | 3243万 | 32.43 | 43.96 | 49.63 | 126 | 宇瞳光学 | 2023-10-20 五 | 13.97 | 13.98 | 13.49 | 14.04 | 13.46 | -3.51% | 1.15% | 28534 | 3904万 | 33.4 | 45.27 | 51.11 | 127 | 宇瞳光学 | 2023-10-19 四 | 14.01 | 13.97 | 13.98 | 14.31 | 13.95 | 0.07% | 1.20% | 29677 | 4196万 | 34.61 | 46.91 | 52.96 | 128 | 宇瞳光学 | 2023-10-18 三 | 14.31 | 14.36 | 13.97 | 14.59 | 13.95 | -2.72% | 1.17% | 29003 | 4083万 | 34.59 | 46.88 | 52.92 | 129 | 宇瞳光学 | 2023-10-17 二 | 14.42 | 14.42 | 14.36 | 14.52 | 14.27 | -0.42% | 1.04% | 25834 | 3712万 | 35.55 | 48.18 | 54.4 | 130 | 宇瞳光学 | 2023-10-16 一 | 14.73 | 14.74 | 14.42 | 14.74 | 14.26 | -2.17% | 1.47% | 36335 | 5235万 | 35.7 | 48.39 | 54.63 | 131 | 宇瞳光学 | 2023-10-13 五 | 14.79 | 14.61 | 14.74 | 14.85 | 14.45 | 0.89% | 1.45% | 35930 | 5282万 | 36.49 | 49.46 | 55.84 | 132 | 宇瞳光学 | 2023-10-12 四 | 14.80 | 14.81 | 14.61 | 14.85 | 14.50 | -1.35% | 1.97% | 48734 | 7145万 | 36.17 | 49.02 | 55.35 | 133 | 宇瞳光学 | 2023-10-11 三 | 14.74 | 14.76 | 14.81 | 14.94 | 14.72 | 0.34% | 1.65% | 40731 | 6034万 | 36.67 | 49.69 | 56.11 | 134 | 宇瞳光学 | 2023-10-10 二 | 14.83 | 14.64 | 14.76 | 14.87 | 14.57 | 0.82% | 2.21% | 54745 | 8046万 | 36.54 | 49.53 | 55.92 | 135 | 宇瞳光学 | 2023-10-09 一 | 14.31 | 14.24 | 14.64 | 14.77 | 14.16 | 2.81% | 2.91% | 71958 | 10416万 | 36.24 | 49.12 | 55.46 | 136 | 宇瞳光学 | 2023-09-28 四 | 13.71 | 13.66 | 14.24 | 14.33 | 13.71 | 4.25% | 2.94% | 72666 | 10255万 | 35.25 | 47.78 | 53.95 | 137 | 宇瞳光学 | 2023-09-27 三 | 13.74 | 13.72 | 13.66 | 13.82 | 13.56 | -0.44% | 1.02% | 25195 | 3453万 | 33.82 | 45.84 | 51.75 | 138 | 宇瞳光学 | 2023-09-26 二 | 13.94 | 14.01 | 13.72 | 14.02 | 13.61 | -2.07% | 1.33% | 32937 | 4527万 | 33.97 | 46.04 | 51.98 | 139 | 宇瞳光学 | 2023-09-25 一 | 14.08 | 14.12 | 14.01 | 14.18 | 13.87 | -0.78% | 1.39% | 34318 | 4799万 | 34.69 | 47.01 | 53.08 | 140 | 宇瞳光学 | 2023-09-22 五 | 13.55 | 13.58 | 14.12 | 14.18 | 13.50 | 3.98% | 1.99% | 49205 | 6858万 | 34.96 | 47.38 | 53.49 | 141 | 宇瞳光学 | 2023-09-21 四 | 13.59 | 13.62 | 13.58 | 13.75 | 13.48 | -0.29% | 1.08% | 26681 | 3626万 | 33.62 | 45.57 | 51.45 | 142 | 宇瞳光学 | 2023-09-20 三 | 13.75 | 13.84 | 13.62 | 13.92 | 13.55 | -1.59% | 0.96% | 23796 | 3254万 | 33.72 | 45.7 | 51.6 | 143 | 宇瞳光学 | 2023-09-19 二 | 14.11 | 13.97 | 13.84 | 14.11 | 13.70 | -0.93% | 1.03% | 25528 | 3531万 | 34.26 | 46.44 | 52.43 | 144 | 宇瞳光学 | 2023-09-18 一 | 13.90 | 13.99 | 13.97 | 14.10 | 13.78 | -0.14% | 0.89% | 22123 | 3084万 | 34.59 | 46.88 | 52.92 | 145 | 宇瞳光学 | 2023-09-15 五 | 13.84 | 13.80 | 13.99 | 14.15 | 13.73 | 1.38% | 1.19% | 29439 | 4101万 | 34.62 | 47.34 | 53.45 | 146 | 宇瞳光学 | 2023-09-14 四 | 14.00 | 14.01 | 13.80 | 14.01 | 13.68 | -1.50% | 0.99% | 24441 | 3377万 | 34.15 | 46.7 | 52.72 | 147 | 宇瞳光学 | 2023-09-13 三 | 14.17 | 14.44 | 14.01 | 14.35 | 13.85 | -2.98% | 1.86% | 45952 | 6442万 | 34.67 | 47.41 | 53.52 | 148 | 宇瞳光学 | 2023-09-12 二 | 14.56 | 14.50 | 14.44 | 14.68 | 14.23 | -0.41% | 2.32% | 57391 | 8253万 | 35.73 | 48.86 | 55.17 | 149 | 宇瞳光学 | 2023-09-11 一 | 14.14 | 14.18 | 14.50 | 14.63 | 14.01 | 2.26% | 2.25% | 55588 | 8000万 | 35.88 | 49.07 | 55.4 | 150 | 宇瞳光学 | 2023-09-08 五 | 13.99 | 13.94 | 14.18 | 14.27 | 13.94 | 1.72% | 1.35% | 33498 | 4746万 | 35.09 | 47.98 | 54.17 | 151 | 宇瞳光学 | 2023-09-07 四 | 14.13 | 14.16 | 13.94 | 14.18 | 13.90 | -1.55% | 1.28% | 31593 | 4428万 | 34.49 | 47.17 | 53.26 | 152 | 宇瞳光学 | 2023-09-06 三 | 13.91 | 13.92 | 14.16 | 14.17 | 13.77 | 1.72% | 1.20% | 29796 | 4189万 | 35.04 | 47.91 | 54.1 | 153 | 宇瞳光学 | 2023-09-05 二 | 13.85 | 13.85 | 13.92 | 14.04 | 13.78 | 0.51% | 1.20% | 29778 | 4149万 | 34.44 | 47.1 | 53.18 | 154 | 宇瞳光学 | 2023-09-04 一 | 13.99 | 13.80 | 13.85 | 13.99 | 13.58 | 0.36% | 1.17% | 29053 | 3984万 | 34.27 | 46.87 | 52.91 | 155 | 宇瞳光学 | 2023-09-01 五 | 14.08 | 14.01 | 13.80 | 14.08 | 13.72 | -1.50% | 1.38% | 34209 | 4730万 | 34.15 | 46.7 | 52.72 | 156 | 宇瞳光学 | 2023-08-31 四 | 13.89 | 13.96 | 14.01 | 14.09 | 13.80 | 0.36% | 1.22% | 30261 | 4228万 | 34.67 | 47.41 | 53.52 | 157 | 宇瞳光学 | 2023-08-30 三 | 13.58 | 13.47 | 13.96 | 14.05 | 13.52 | 3.64% | 2.60% | 64415 | 8944万 | 34.54 | 47.24 | 53.33 | 158 | 宇瞳光学 | 2023-08-29 二 | 12.89 | 13.04 | 13.47 | 13.70 | 12.89 | 3.30% | 2.35% | 58211 | 7818万 | 33.33 | 45.58 | 51.46 | 159 | 宇瞳光学 | 2023-08-28 一 | 13.50 | 12.89 | 13.04 | 13.50 | 12.96 | 1.16% | 1.29% | 31910 | 4230万 | 32.27 | 44.12 | 49.82 | 160 | 宇瞳光学 | 2023-08-25 五 | 13.28 | 13.18 | 12.89 | 13.30 | 12.75 | -2.20% | 1.45% | 35809 | 4674万 | 31.9 | 43.62 | 39.12 | 161 | 宇瞳光学 | 2023-08-23 三 | 13.44 | 13.43 | 13.07 | 13.53 | 13.05 | -2.68% | 1.06% | 26315 | 3485万 | 32.34 | 44.23 | 39.66 | 162 | 宇瞳光学 | 2023-08-22 二 | 13.21 | 13.16 | 13.43 | 13.52 | 13.21 | 2.05% | 1.53% | 37955 | 5079万 | 33.23 | 45.44 | 40.76 |
|
行情刷新 | 流通股东
|