| 股票名称 | 代码 300810 | 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 | 中科海讯 | 2024-04-18 四 | 14.58 | 14.64 | 14.55 | 14.84 | 14.04 | -0.61% | 2.67% | 30402 | 4412万 | 16.59 | 17.18 | -10.95 | 2 | 中科海讯 | 2024-04-17 三 | 13.70 | 13.28 | 14.64 | 14.85 | 13.70 | 10.24% | 3.48% | 39711 | 5703万 | 16.69 | 17.28 | -45.22 | 3 | 中科海讯 | 2024-04-16 二 | 15.60 | 15.74 | 13.28 | 15.60 | 13.25 | -15.63% | 5.40% | 61608 | 8455万 | 15.14 | 15.68 | -41.02 | 4 | 中科海讯 | 2024-04-15 一 | 17.10 | 17.12 | 15.74 | 17.41 | 15.50 | -8.06% | 3.56% | 40588 | 6596万 | 17.94 | 18.58 | -48.62 | 5 | 中科海讯 | 2024-04-12 五 | 17.51 | 17.50 | 17.12 | 18.30 | 17.01 | -2.17% | 1.95% | 22244 | 3893万 | 19.52 | 20.21 | -52.88 | 6 | 中科海讯 | 2024-04-11 四 | 17.04 | 17.13 | 17.50 | 17.64 | 17.00 | 2.16% | 1.54% | 17598 | 3058万 | 19.95 | 20.66 | -54.05 | 7 | 中科海讯 | 2024-04-10 三 | 17.84 | 17.84 | 17.13 | 17.98 | 16.84 | -3.98% | 1.77% | 20140 | 3467万 | 19.53 | 20.22 | -52.91 | 8 | 中科海讯 | 2024-04-09 二 | 17.53 | 17.59 | 17.84 | 18.00 | 17.50 | 1.42% | 1.36% | 15521 | 2751万 | 20.34 | 21.06 | -55.1 | 9 | 中科海讯 | 2024-04-08 一 | 18.10 | 18.17 | 17.59 | 18.17 | 17.50 | -3.19% | 2.04% | 23268 | 4132万 | 20.05 | 20.76 | -54.33 | 10 | 中科海讯 | 2024-04-03 三 | 18.68 | 18.72 | 18.17 | 18.88 | 17.97 | -2.94% | 1.82% | 20747 | 3771万 | 20.71 | 21.45 | -56.12 | 11 | 中科海讯 | 2024-04-02 二 | 18.86 | 19.04 | 18.72 | 19.00 | 18.52 | -1.68% | 1.67% | 19063 | 3577万 | 21.34 | 22.1 | -57.82 | 12 | 中科海讯 | 2024-04-01 一 | 19.61 | 19.15 | 19.04 | 19.61 | 18.82 | -0.57% | 2.57% | 29336 | 5585万 | 21.71 | 22.48 | -58.81 | 13 | 中科海讯 | 2024-03-29 五 | 18.88 | 18.64 | 19.15 | 19.40 | 18.50 | 2.74% | 2.99% | 34050 | 6486万 | 21.83 | 22.61 | -59.15 | 14 | 中科海讯 | 2024-03-28 四 | 18.06 | 17.96 | 18.64 | 19.00 | 18.06 | 3.79% | 2.80% | 31960 | 5959万 | 21.25 | 22 | -57.57 | 15 | 中科海讯 | 2024-03-27 三 | 18.69 | 18.68 | 17.96 | 18.89 | 17.87 | -3.85% | 3.39% | 38649 | 7048万 | 20.47 | 21.2 | -55.47 | 16 | 中科海讯 | 2024-03-26 二 | 19.30 | 19.38 | 18.68 | 19.72 | 18.20 | -3.61% | 4.67% | 53253 | 10031万 | 21.29 | 22.05 | -57.7 | 17 | 中科海讯 | 2024-03-25 一 | 19.11 | 19.15 | 19.38 | 20.11 | 18.92 | 1.20% | 4.18% | 47611 | 9341万 | 22.09 | 22.88 | -59.86 | 18 | 中科海讯 | 2024-03-22 五 | 19.54 | 19.54 | 19.15 | 19.95 | 19.05 | -2.00% | 3.82% | 43495 | 8460万 | 21.83 | 22.61 | -59.15 | 19 | 中科海讯 | 2024-03-21 四 | 19.26 | 19.48 | 19.54 | 20.15 | 18.93 | 0.31% | 4.48% | 51038 | 9929万 | 22.28 | 23.07 | -60.35 | 20 | 中科海讯 | 2024-03-20 三 | 18.71 | 18.82 | 19.48 | 19.89 | 18.70 | 3.51% | 5.05% | 57625 | 11158万 | 22.21 | 23 | -60.17 | 21 | 中科海讯 | 2024-03-19 二 | 19.03 | 18.90 | 18.82 | 19.35 | 18.66 | -0.42% | 4.49% | 51237 | 9752万 | 21.45 | 22.22 | -58.13 | 22 | 中科海讯 | 2024-03-18 一 | 18.26 | 18.39 | 18.90 | 19.16 | 18.26 | 2.77% | 4.96% | 56500 | 10546万 | 21.55 | 22.31 | -58.38 | 23 | 中科海讯 | 2024-03-15 五 | 18.10 | 18.26 | 18.39 | 18.85 | 17.75 | 0.71% | 4.44% | 50671 | 9292万 | 20.96 | 21.71 | -56.8 | 24 | 中科海讯 | 2024-03-14 四 | 18.50 | 18.82 | 18.26 | 18.67 | 17.65 | -2.98% | 5.26% | 59941 | 10836万 | 20.82 | 21.56 | -56.4 | 25 | 中科海讯 | 2024-03-08 五 | 17.50 | 15.73 | 18.88 | 18.88 | 17.50 | 20.03% | 9.64% | 109840 | 20645万 | 21.52 | 22.29 | -58.32 | 26 | 中科海讯 | 2024-03-07 四 | 16.25 | 15.93 | 15.73 | 16.37 | 15.61 | -1.26% | 2.24% | 25521 | 4082万 | 17.93 | 18.57 | -48.59 | 27 | 中科海讯 | 2024-03-06 三 | 16.00 | 16.28 | 15.93 | 16.24 | 15.60 | -2.15% | 2.91% | 33188 | 5282万 | 18.16 | 18.81 | -49.2 | 28 | 中科海讯 | 2024-03-05 二 | 15.84 | 15.90 | 16.28 | 16.96 | 15.62 | 2.39% | 4.13% | 47064 | 7715万 | 18.56 | 19.22 | -50.29 | 29 | 中科海讯 | 2024-03-04 一 | 16.34 | 16.37 | 15.90 | 16.61 | 15.56 | -2.87% | 2.92% | 33276 | 5306万 | 18.13 | 18.77 | -49.11 | 30 | 中科海讯 | 2024-03-01 五 | 15.65 | 15.57 | 16.37 | 16.88 | 15.50 | 5.14% | 3.01% | 34318 | 5594万 | 18.66 | 19.32 | -50.56 | 31 | 中科海讯 | 2024-02-29 四 | 14.64 | 14.81 | 15.57 | 15.64 | 14.55 | 5.13% | 2.84% | 32381 | 4962万 | 17.75 | 18.38 | -48.09 | 32 | 中科海讯 | 2024-02-28 三 | 16.74 | 16.70 | 14.81 | 17.10 | 14.75 | -11.32% | 4.31% | 49096 | 7852万 | 16.88 | 17.48 | -45.74 | 33 | 中科海讯 | 2024-02-27 二 | 16.13 | 16.22 | 16.70 | 16.77 | 15.91 | 2.96% | 2.64% | 30110 | 4973万 | 19.04 | 19.71 | -51.58 | 34 | 中科海讯 | 2024-02-26 一 | 15.82 | 15.80 | 16.22 | 16.89 | 15.54 | 2.66% | 3.79% | 43200 | 7071万 | 18.49 | 19.15 | -50.1 | 35 | 中科海讯 | 2024-02-23 五 | 15.55 | 15.45 | 15.80 | 15.94 | 15.30 | 2.27% | 2.52% | 28744 | 4497万 | 18.01 | 18.65 | -48.8 | 36 | 中科海讯 | 2024-02-22 四 | 14.54 | 14.58 | 15.45 | 15.52 | 14.40 | 5.97% | 2.83% | 32257 | 4883万 | 17.61 | 18.24 | -47.72 | 37 | 中科海讯 | 2024-02-21 三 | 14.20 | 14.29 | 14.58 | 15.14 | 14.08 | 2.03% | 2.32% | 26416 | 3891万 | 16.62 | 17.21 | -45.03 | 38 | 中科海讯 | 2024-02-20 二 | 13.95 | 14.00 | 14.29 | 14.38 | 13.75 | 2.07% | 1.85% | 21099 | 2987万 | 16.29 | 16.87 | -44.14 | 39 | 中科海讯 | 2024-02-19 一 | 13.85 | 13.89 | 14.00 | 14.49 | 13.40 | 0.79% | 2.80% | 31928 | 4480万 | 15.96 | 16.53 | -43.24 | 40 | 中科海讯 | 2024-02-08 四 | 11.51 | 11.63 | 13.89 | 13.96 | 11.31 | 19.43% | 6.13% | 69843 | 8867万 | 15.83 | 16.4 | -42.9 | 41 | 中科海讯 | 2024-02-07 三 | 12.41 | 12.41 | 11.63 | 13.18 | 11.51 | -6.29% | 5.88% | 67035 | 8266万 | 13.26 | 13.73 | -35.92 | 42 | 中科海讯 | 2024-02-06 二 | 12.42 | 12.84 | 12.41 | 12.83 | 11.35 | -3.35% | 4.87% | 55541 | 6671万 | 14.15 | 14.65 | -38.33 | 43 | 中科海讯 | 2024-02-05 一 | 14.92 | 14.88 | 12.84 | 15.01 | 12.36 | -13.71% | 4.18% | 47636 | 6303万 | 14.64 | 15.16 | -39.66 | 44 | 中科海讯 | 2024-02-02 五 | 15.58 | 15.66 | 14.88 | 16.26 | 14.31 | -4.98% | 3.52% | 40106 | 6199万 | 16.96 | 17.57 | -45.96 | 45 | 中科海讯 | 2024-02-01 四 | 15.55 | 15.72 | 15.66 | 16.50 | 14.68 | -0.38% | 4.51% | 51432 | 7960万 | 17.85 | 18.49 | -48.37 | 46 | 中科海讯 | 2024-01-31 三 | 16.91 | 17.03 | 15.72 | 17.09 | 15.71 | -7.69% | 3.28% | 37389 | 6033万 | 17.92 | 18.56 | -48.56 | 47 | 中科海讯 | 2024-01-30 二 | 17.80 | 17.91 | 17.03 | 17.83 | 16.95 | -4.91% | 1.89% | 21590 | 3751万 | 19.41 | 20.1 | -52.6 | 48 | 中科海讯 | 2024-01-29 一 | 18.98 | 18.83 | 17.91 | 19.09 | 17.81 | -4.89% | 2.12% | 24194 | 4420万 | 20.42 | 21.14 | -55.32 | 49 | 中科海讯 | 2024-01-26 五 | 18.88 | 19.00 | 18.83 | 19.35 | 18.80 | -0.89% | 2.78% | 31684 | 6022万 | 21.47 | 22.23 | -58.16 | 50 | 中科海讯 | 2024-01-25 四 | 17.60 | 17.79 | 19.00 | 19.16 | 17.60 | 6.80% | 3.58% | 40760 | 7530万 | 21.66 | 22.43 | -58.69 | 51 | 中科海讯 | 2024-01-24 三 | 16.98 | 17.01 | 17.79 | 17.79 | 16.95 | 4.59% | 3.29% | 37485 | 6524万 | 20.28 | 21 | -54.95 | 52 | 中科海讯 | 2024-01-23 二 | 17.51 | 17.35 | 17.01 | 17.51 | 16.70 | -1.96% | 3.12% | 35552 | 6053万 | 19.39 | 20.08 | -52.54 | 53 | 中科海讯 | 2024-01-22 一 | 18.85 | 19.06 | 17.35 | 19.03 | 17.30 | -8.97% | 3.95% | 44996 | 8175万 | 19.78 | 20.48 | -53.59 | 54 | 中科海讯 | 2024-01-19 五 | 19.34 | 19.46 | 19.06 | 19.76 | 18.99 | -2.06% | 3.40% | 38808 | 7524万 | 21.73 | 22.5 | -58.87 | 55 | 中科海讯 | 2024-01-18 四 | 20.07 | 20.56 | 19.46 | 20.09 | 18.91 | -5.35% | 6.25% | 71255 | 13835万 | 22.18 | 22.97 | -60.11 | 56 | 中科海讯 | 2024-01-17 三 | 21.30 | 21.40 | 20.56 | 21.31 | 20.51 | -3.93% | 5.99% | 68251 | 14245万 | 23.44 | 24.27 | -63.51 | 57 | 中科海讯 | 2024-01-16 二 | 22.03 | 22.20 | 21.40 | 22.20 | 20.98 | -3.60% | 9.82% | 111950 | 23982万 | 24.4 | 25.26 | -66.1 | 58 | 中科海讯 | 2024-01-15 一 | 22.30 | 23.29 | 22.20 | 23.15 | 21.88 | -4.68% | 11.40% | 129949 | 29055万 | 25.31 | 26.21 | -68.57 | 59 | 中科海讯 | 2024-01-12 五 | 20.66 | 20.67 | 23.29 | 24.80 | 20.66 | 12.68% | 14.53% | 165660 | 38557万 | 26.55 | 27.49 | -71.94 | 60 | 中科海讯 | 2024-01-11 四 | 20.60 | 20.59 | 20.67 | 20.82 | 20.27 | 0.39% | 1.97% | 22501 | 4624万 | 23.56 | 24.4 | -63.84 | 61 | 中科海讯 | 2024-01-10 三 | 20.39 | 20.41 | 20.59 | 21.06 | 19.92 | 0.88% | 1.94% | 22116 | 4557万 | 23.47 | 24.31 | -63.6 | 62 | 中科海讯 | 2024-01-09 二 | 19.98 | 19.92 | 20.41 | 20.56 | 19.97 | 2.46% | 1.53% | 17437 | 3549万 | 23.27 | 24.09 | -63.04 | 63 | 中科海讯 | 2024-01-08 一 | 20.45 | 20.58 | 19.92 | 20.60 | 19.92 | -3.21% | 1.53% | 17434 | 3514万 | 22.71 | 23.52 | -61.53 | 64 | 中科海讯 | 2024-01-05 五 | 21.22 | 21.41 | 20.58 | 21.47 | 20.38 | -3.88% | 2.06% | 23506 | 4889万 | 23.46 | 24.29 | -63.57 | 65 | 中科海讯 | 2024-01-04 四 | 21.14 | 21.11 | 21.41 | 21.75 | 21.13 | 1.42% | 2.13% | 24225 | 5181万 | 24.41 | 25.27 | -66.13 | 66 | 中科海讯 | 2024-01-03 三 | 21.23 | 21.36 | 21.11 | 21.46 | 20.79 | -1.17% | 2.19% | 25019 | 5284万 | 24.06 | 24.92 | -65.2 | 67 | 中科海讯 | 2024-01-02 二 | 20.50 | 20.40 | 21.36 | 21.60 | 20.45 | 4.71% | 3.33% | 37907 | 8051万 | 24.35 | 25.22 | -65.98 | 68 | 中科海讯 | 2023-12-29 五 | 19.81 | 20.00 | 20.40 | 20.56 | 19.81 | 2.00% | 1.32% | 15057 | 3060万 | 23.26 | 24.08 | -63.01 | 69 | 中科海讯 | 2023-12-28 四 | 19.71 | 19.69 | 20.00 | 20.12 | 19.42 | 1.57% | 1.22% | 13944 | 2773万 | 22.8 | 23.61 | -61.78 | 70 | 中科海讯 | 2023-12-27 三 | 19.66 | 19.63 | 19.69 | 19.80 | 19.39 | 0.31% | 0.87% | 9935 | 1949万 | 22.45 | 23.24 | -60.82 | 71 | 中科海讯 | 2023-12-26 二 | 20.03 | 20.01 | 19.63 | 20.03 | 19.40 | -1.90% | 1.20% | 13691 | 2685万 | 22.38 | 23.17 | -60.63 | 72 | 中科海讯 | 2023-12-25 一 | 20.09 | 20.13 | 20.01 | 20.42 | 19.85 | -0.60% | 1.36% | 15471 | 3108万 | 22.81 | 23.62 | -61.81 | 73 | 中科海讯 | 2023-12-22 五 | 20.20 | 20.23 | 20.13 | 20.73 | 20.10 | -0.49% | 1.48% | 16906 | 3454万 | 22.95 | 23.76 | -62.18 | 74 | 中科海讯 | 2023-12-21 四 | 20.06 | 20.17 | 20.23 | 20.35 | 19.60 | 0.30% | 1.15% | 13153 | 2630万 | 23.06 | 23.88 | -62.49 | 75 | 中科海讯 | 2023-12-20 三 | 20.35 | 20.27 | 20.17 | 20.62 | 20.09 | -0.49% | 0.97% | 11009 | 2245万 | 22.99 | 23.81 | -62.3 | 76 | 中科海讯 | 2023-12-19 二 | 20.19 | 20.09 | 20.27 | 20.37 | 19.99 | 0.90% | 1.06% | 12059 | 2432万 | 23.11 | 23.93 | -62.61 | 77 | 中科海讯 | 2023-12-18 一 | 20.30 | 20.29 | 20.09 | 20.53 | 20.04 | -0.99% | 1.15% | 13132 | 2658万 | 22.9 | 23.72 | -62.05 | 78 | 中科海讯 | 2023-12-15 五 | 20.83 | 20.59 | 20.29 | 20.83 | 20.22 | -1.46% | 0.92% | 10503 | 2141万 | 23.13 | 23.95 | -62.67 | 79 | 中科海讯 | 2023-12-14 四 | 20.78 | 20.70 | 20.59 | 20.82 | 20.55 | -0.53% | 0.85% | 9641 | 1995万 | 23.47 | 24.31 | -63.6 | 80 | 中科海讯 | 2023-12-13 三 | 20.71 | 20.72 | 20.70 | 20.98 | 20.55 | -0.10% | 1.21% | 13770 | 2864万 | 23.6 | 24.44 | -63.94 | 81 | 中科海讯 | 2023-12-12 二 | 20.69 | 20.52 | 20.72 | 21.02 | 20.53 | 0.97% | 1.18% | 13497 | 2805万 | 23.62 | 24.46 | -64 | 82 | 中科海讯 | 2023-12-11 一 | 20.19 | 20.27 | 20.52 | 20.60 | 20.11 | 1.23% | 1.35% | 15347 | 3129万 | 23.39 | 24.22 | -63.38 | 83 | 中科海讯 | 2023-12-08 五 | 20.94 | 20.79 | 20.27 | 21.07 | 20.22 | -2.50% | 1.10% | 12543 | 2577万 | 23.11 | 23.93 | -62.61 | 84 | 中科海讯 | 2023-12-07 四 | 20.99 | 20.87 | 20.79 | 21.00 | 20.62 | -0.38% | 0.95% | 10839 | 2252万 | 23.7 | 24.54 | -64.22 | 85 | 中科海讯 | 2023-12-06 三 | 20.80 | 20.92 | 20.87 | 21.18 | 20.80 | -0.24% | 0.90% | 10229 | 2141万 | 23.79 | 24.64 | -64.46 | 86 | 中科海讯 | 2023-12-05 二 | 21.33 | 21.37 | 20.92 | 21.36 | 20.82 | -2.11% | 1.17% | 13315 | 2792万 | 23.85 | 24.7 | -64.62 | 87 | 中科海讯 | 2023-12-04 一 | 21.18 | 21.07 | 21.37 | 21.63 | 21.06 | 1.42% | 1.35% | 15445 | 3296万 | 24.36 | 25.23 | -66.01 | 88 | 中科海讯 | 2023-12-01 五 | 20.99 | 20.88 | 21.07 | 21.13 | 20.67 | 0.91% | 0.94% | 10767 | 2253万 | 24.02 | 24.87 | -65.08 | 89 | 中科海讯 | 2023-11-30 四 | 21.05 | 21.09 | 20.88 | 21.28 | 20.65 | -1.00% | 1.13% | 12899 | 2701万 | 23.8 | 24.65 | -64.49 | 90 | 中科海讯 | 2023-11-29 三 | 21.14 | 21.14 | 21.09 | 21.42 | 21.01 | -0.24% | 0.79% | 9004 | 1910万 | 24.04 | 24.9 | -65.14 | 91 | 中科海讯 | 2023-11-28 二 | 20.97 | 21.03 | 21.14 | 21.38 | 20.90 | 0.52% | 1.04% | 11890 | 2521万 | 24.1 | 24.96 | -65.3 | 92 | 中科海讯 | 2023-11-27 一 | 20.99 | 20.93 | 21.03 | 21.25 | 20.78 | 0.48% | 1.16% | 13274 | 2791万 | 23.98 | 24.83 | -64.96 | 93 | 中科海讯 | 2023-11-24 五 | 21.21 | 21.31 | 20.93 | 21.29 | 20.76 | -1.78% | 0.88% | 10058 | 2103万 | 23.86 | 24.71 | -64.65 | 94 | 中科海讯 | 2023-11-23 四 | 21.34 | 21.09 | 21.31 | 21.42 | 21.10 | 1.04% | 0.81% | 9281 | 1976万 | 24.29 | 25.16 | -65.82 | 95 | 中科海讯 | 2023-11-22 三 | 21.33 | 21.46 | 21.09 | 21.55 | 21.09 | -1.72% | 0.78% | 8886 | 1893万 | 24.04 | 24.9 | -65.14 | 96 | 中科海讯 | 2023-11-21 二 | 21.75 | 21.74 | 21.46 | 21.76 | 21.36 | -1.29% | 0.95% | 10810 | 2324万 | 24.47 | 25.33 | -66.28 | 97 | 中科海讯 | 2023-11-20 一 | 21.45 | 21.43 | 21.74 | 21.75 | 21.35 | 1.45% | 0.99% | 11334 | 2446万 | 24.78 | 25.66 | -67.15 | 98 | 中科海讯 | 2023-11-17 五 | 21.20 | 21.21 | 21.43 | 21.44 | 21.10 | 1.04% | 0.87% | 9901 | 2112万 | 24.43 | 25.3 | -66.19 | 99 | 中科海讯 | 2023-11-16 四 | 21.38 | 21.37 | 21.21 | 21.52 | 21.16 | -0.75% | 0.78% | 8867 | 1890万 | 24.18 | 25.04 | -65.51 | 100 | 中科海讯 | 2023-11-15 三 | 21.45 | 21.37 | 21.37 | 21.56 | 21.15 | 0.00% | 1.03% | 11704 | 2495万 | 24.36 | 25.23 | -66.01 | 101 | 中科海讯 | 2023-11-14 二 | 21.53 | 21.40 | 21.37 | 21.65 | 21.22 | -0.14% | 1.24% | 14130 | 3022万 | 24.36 | 25.23 | -66.01 | 102 | 中科海讯 | 2023-11-13 一 | 21.00 | 20.82 | 21.40 | 21.41 | 20.78 | 2.79% | 1.51% | 17168 | 3635万 | 24.4 | 25.26 | -66.1 | 103 | 中科海讯 | 2023-11-10 五 | 20.63 | 20.70 | 20.82 | 20.88 | 20.59 | 0.58% | 0.70% | 8015 | 1666万 | 23.74 | 24.58 | -64.31 | 104 | 中科海讯 | 2023-11-09 四 | 20.80 | 20.87 | 20.70 | 21.01 | 20.58 | -0.81% | 1.06% | 12052 | 2500万 | 23.6 | 24.44 | -63.94 | 105 | 中科海讯 | 2023-11-08 三 | 21.18 | 20.93 | 20.87 | 21.23 | 20.71 | -0.29% | 1.10% | 12515 | 2613万 | 23.79 | 24.64 | -64.46 | 106 | 中科海讯 | 2023-11-07 二 | 20.69 | 20.81 | 20.93 | 20.94 | 20.61 | 0.58% | 1.21% | 13760 | 2862万 | 23.86 | 24.71 | -64.65 | 107 | 中科海讯 | 2023-11-06 一 | 20.61 | 20.50 | 20.81 | 20.86 | 20.33 | 1.51% | 1.53% | 17452 | 3604万 | 23.72 | 24.57 | -64.28 | 108 | 中科海讯 | 2023-11-03 五 | 20.31 | 20.31 | 20.50 | 20.76 | 20.30 | 0.94% | 1.10% | 12531 | 2581万 | 23.37 | 24.2 | -63.32 | 109 | 中科海讯 | 2023-11-02 四 | 20.48 | 20.56 | 20.31 | 20.67 | 20.28 | -1.22% | 0.92% | 10479 | 2138万 | 23.15 | 23.98 | -62.73 | 110 | 中科海讯 | 2023-11-01 三 | 20.36 | 20.38 | 20.56 | 20.66 | 20.16 | 0.88% | 1.28% | 14632 | 3005万 | 23.44 | 24.27 | -63.51 | 111 | 中科海讯 | 2023-10-31 二 | 20.38 | 20.29 | 20.38 | 20.68 | 20.20 | 0.44% | 1.22% | 13879 | 2839万 | 23.23 | 24.06 | -62.95 | 112 | 中科海讯 | 2023-10-30 一 | 20.07 | 20.09 | 20.29 | 20.29 | 19.90 | 1.00% | 1.09% | 12387 | 2493万 | 23.13 | 23.95 | -62.67 | 113 | 中科海讯 | 2023-10-27 五 | 20.05 | 20.05 | 20.09 | 20.30 | 19.85 | 0.20% | 1.27% | 14438 | 2900万 | 22.9 | 23.72 | -62.05 | 114 | 中科海讯 | 2023-10-26 四 | 19.51 | 19.50 | 20.05 | 20.09 | 19.22 | 2.82% | 1.74% | 19849 | 3925万 | 22.86 | 23.67 | -61.93 | 115 | 中科海讯 | 2023-10-25 三 | 18.85 | 18.80 | 19.50 | 19.63 | 18.85 | 3.72% | 1.26% | 14327 | 2789万 | 22.23 | 23.02 | -60.23 | 116 | 中科海讯 | 2023-10-24 二 | 18.44 | 18.44 | 18.80 | 19.04 | 18.39 | 1.95% | 1.00% | 11361 | 2138万 | 21.43 | 22.19 | -58.07 | 117 | 中科海讯 | 2023-10-23 一 | 18.66 | 18.68 | 18.44 | 18.76 | 18.30 | -1.28% | 0.76% | 8675 | 1602万 | 21.02 | 21.77 | -81.84 | 118 | 中科海讯 | 2023-10-20 五 | 19.15 | 19.23 | 18.68 | 19.50 | 18.65 | -2.86% | 1.07% | 12210 | 2313万 | 21.3 | 22.05 | -82.91 | 119 | 中科海讯 | 2023-10-19 四 | 19.04 | 18.98 | 19.23 | 19.68 | 18.97 | 1.32% | 1.30% | 14781 | 2870万 | 21.92 | 22.7 | -85.35 | 120 | 中科海讯 | 2023-10-18 三 | 19.83 | 19.84 | 18.98 | 19.83 | 18.98 | -4.33% | 1.02% | 11573 | 2220万 | 21.64 | 22.41 | -84.24 | 121 | 中科海讯 | 2023-10-17 二 | 19.71 | 19.70 | 19.84 | 19.89 | 19.32 | 0.71% | 1.12% | 12808 | 2507万 | 22.62 | 23.42 | -88.06 | 122 | 中科海讯 | 2023-10-16 一 | 19.83 | 19.80 | 19.70 | 20.17 | 19.58 | -0.51% | 1.19% | 13556 | 2681万 | 22.46 | 23.26 | -87.44 | 123 | 中科海讯 | 2023-10-13 五 | 19.91 | 20.03 | 19.80 | 20.03 | 19.75 | -1.15% | 0.86% | 9836 | 1955万 | 22.57 | 23.37 | -87.88 | 124 | 中科海讯 | 2023-10-12 四 | 20.52 | 20.47 | 20.03 | 20.55 | 19.85 | -2.15% | 1.57% | 17857 | 3586万 | 22.84 | 23.65 | -88.9 | 125 | 中科海讯 | 2023-10-11 三 | 20.22 | 20.27 | 20.47 | 20.71 | 20.13 | 0.99% | 1.58% | 18013 | 3689万 | 23.34 | 24.16 | -90.85 | 126 | 中科海讯 | 2023-10-10 二 | 20.14 | 20.15 | 20.27 | 20.44 | 20.13 | 0.60% | 1.08% | 12270 | 2489万 | 23.11 | 23.93 | -89.96 | 127 | 中科海讯 | 2023-10-09 一 | 20.03 | 20.13 | 20.15 | 20.56 | 20.01 | 0.10% | 1.13% | 12892 | 2602万 | 22.97 | 23.79 | -89.43 | 128 | 中科海讯 | 2023-09-28 四 | 19.88 | 19.71 | 20.13 | 20.22 | 19.70 | 2.13% | 1.07% | 12245 | 2456万 | 22.95 | 23.76 | -89.34 | 129 | 中科海讯 | 2023-09-27 三 | 19.81 | 19.81 | 19.71 | 19.95 | 19.64 | -0.50% | 0.69% | 7814 | 1545万 | 22.47 | 23.27 | -87.48 | 130 | 中科海讯 | 2023-09-26 二 | 19.75 | 19.87 | 19.81 | 19.95 | 19.70 | -0.30% | 0.72% | 8184 | 1624万 | 22.58 | 23.39 | -87.92 | 131 | 中科海讯 | 2023-09-25 一 | 19.89 | 19.89 | 19.87 | 20.05 | 19.63 | -0.10% | 0.85% | 9643 | 1911万 | 22.65 | 23.46 | -88.19 | 132 | 中科海讯 | 2023-09-22 五 | 19.53 | 19.50 | 19.89 | 19.92 | 19.21 | 2.00% | 0.92% | 10481 | 2063万 | 22.68 | 23.48 | -88.28 | 133 | 中科海讯 | 2023-09-21 四 | 19.29 | 19.31 | 19.50 | 19.78 | 19.18 | 0.98% | 0.79% | 8981 | 1754万 | 22.23 | 23.02 | -86.55 | 134 | 中科海讯 | 2023-09-20 三 | 19.64 | 19.67 | 19.31 | 19.79 | 19.30 | -1.83% | 0.85% | 9684 | 1888万 | 22.01 | 22.8 | -85.7 | 135 | 中科海讯 | 2023-09-19 二 | 20.11 | 20.11 | 19.67 | 20.20 | 19.58 | -2.19% | 1.07% | 12248 | 2414万 | 22.42 | 23.22 | -87.3 | 136 | 中科海讯 | 2023-09-18 一 | 19.69 | 19.90 | 20.11 | 20.27 | 19.47 | 1.06% | 1.41% | 16020 | 3216万 | 22.93 | 23.74 | -89.25 | 137 | 中科海讯 | 2023-09-15 五 | 20.15 | 20.13 | 19.90 | 20.35 | 19.79 | -1.14% | 1.22% | 13895 | 2778万 | 22.69 | 23.49 | -88.32 | 138 | 中科海讯 | 2023-09-14 四 | 20.13 | 20.12 | 20.13 | 20.42 | 19.90 | 0.05% | 1.30% | 14830 | 2984万 | 22.95 | 23.76 | -89.34 | 139 | 中科海讯 | 2023-09-13 三 | 20.40 | 20.45 | 20.12 | 20.44 | 19.94 | -1.61% | 1.07% | 12153 | 2446万 | 22.94 | 23.75 | -89.3 | 140 | 中科海讯 | 2023-09-12 二 | 20.50 | 20.65 | 20.45 | 20.62 | 20.24 | -0.97% | 1.53% | 17435 | 3555万 | 23.31 | 24.14 | -90.76 | 141 | 中科海讯 | 2023-09-11 一 | 20.78 | 20.99 | 20.65 | 20.93 | 20.52 | -1.62% | 2.15% | 24513 | 5067万 | 23.54 | 24.38 | -91.65 | 142 | 中科海讯 | 2023-09-08 五 | 19.98 | 20.19 | 20.99 | 20.99 | 19.95 | 3.96% | 3.28% | 37345 | 7745万 | 23.93 | 24.78 | -93.16 | 143 | 中科海讯 | 2023-09-07 四 | 20.57 | 20.55 | 20.19 | 20.70 | 20.13 | -1.75% | 1.76% | 20068 | 4085万 | 23.02 | 23.83 | -89.61 | 144 | 中科海讯 | 2023-09-06 三 | 19.88 | 19.88 | 20.55 | 20.62 | 19.70 | 3.37% | 2.84% | 32394 | 6572万 | 23.43 | 24.26 | -91.21 | 145 | 中科海讯 | 2023-09-05 二 | 19.62 | 19.62 | 19.88 | 20.09 | 19.54 | 1.33% | 2.15% | 24523 | 4873万 | 22.66 | 23.47 | -88.23 | 146 | 中科海讯 | 2023-09-04 一 | 19.44 | 19.41 | 19.62 | 19.80 | 19.38 | 1.08% | 1.34% | 15268 | 2982万 | 22.37 | 23.16 | -87.08 | 147 | 中科海讯 | 2023-09-01 五 | 19.66 | 19.72 | 19.41 | 19.85 | 19.38 | -1.57% | 1.92% | 21877 | 4266万 | 22.13 | 22.91 | -86.15 | 148 | 中科海讯 | 2023-08-31 四 | 19.97 | 20.17 | 19.72 | 20.16 | 19.66 | -2.23% | 2.21% | 25229 | 5002万 | 22.48 | 23.28 | -87.52 | 149 | 中科海讯 | 2023-08-30 三 | 19.22 | 19.24 | 20.17 | 20.65 | 19.22 | 4.83% | 4.36% | 49727 | 9940万 | 22.99 | 23.81 | -89.52 | 150 | 中科海讯 | 2023-08-29 二 | 18.10 | 18.65 | 19.24 | 19.34 | 17.37 | 3.16% | 5.35% | 60966 | 11452万 | 21.93 | 22.71 | -85.39 | 151 | 中科海讯 | 2023-08-28 一 | 20.75 | 20.92 | 18.65 | 21.60 | 18.56 | -10.85% | 8.13% | 92691 | 18699万 | 21.26 | 22.02 | -82.77 | 152 | 中科海讯 | 2023-08-25 五 | 19.50 | 19.47 | 20.92 | 22.68 | 19.11 | 7.45% | 7.94% | 90477 | 19105万 | 23.85 | 24.7 | 506.42 | 153 | 中科海讯 | 2023-08-23 三 | 20.20 | 20.20 | 19.61 | 20.29 | 19.60 | -2.92% | 1.15% | 13057 | 2583万 | 22.36 | 23.15 | 474.71 | 154 | 中科海讯 | 2023-08-22 二 | 19.97 | 19.91 | 20.20 | 20.48 | 19.70 | 1.46% | 1.79% | 20443 | 4116万 | 23.03 | 23.85 | 488.99 |
|
行情刷新 | 流通股东
|