| 股票名称 | 代码 300856 | 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 | 科思股份 | 2024-04-29 一 | 81.30 | 81.80 | 80.05 | 82.95 | 79.82 | -2.14% | 1.52% | 24746 | 20054万 | 130.15 | 135.56 | 17.09 | 2 | 科思股份 | 2024-04-26 五 | 79.40 | 79.40 | 81.80 | 82.23 | 79.28 | 3.02% | 1.03% | 16759 | 13610万 | 133 | 138.52 | 17.46 | 3 | 科思股份 | 2024-04-25 四 | 78.60 | 79.38 | 79.40 | 79.93 | 78.52 | 0.03% | 0.57% | 9273 | 7345万 | 129.1 | 134.46 | 16.95 | 4 | 科思股份 | 2024-04-24 三 | 79.62 | 79.60 | 79.38 | 80.20 | 78.10 | -0.28% | 1.06% | 17306 | 13732万 | 129.06 | 134.42 | 16.95 | 5 | 科思股份 | 2024-04-23 二 | 79.80 | 79.63 | 79.60 | 80.80 | 79.00 | -0.04% | 0.85% | 13802 | 11001万 | 129.42 | 134.79 | 17 | 6 | 科思股份 | 2024-04-22 一 | 78.80 | 79.50 | 79.63 | 80.99 | 77.82 | 0.16% | 1.33% | 21681 | 17214万 | 129.47 | 134.84 | 17 | 7 | 科思股份 | 2024-04-19 五 | 82.14 | 82.58 | 79.50 | 82.90 | 79.06 | -3.73% | 1.63% | 26555 | 21304万 | 129.26 | 134.62 | 16.97 | 8 | 科思股份 | 2024-04-18 四 | 82.30 | 83.66 | 82.58 | 83.55 | 79.31 | -1.29% | 1.76% | 28613 | 23390万 | 134.27 | 139.84 | 17.63 | 9 | 科思股份 | 2024-04-17 三 | 87.00 | 88.11 | 83.66 | 87.50 | 74.20 | -5.05% | 2.51% | 40852 | 33570万 | 136.02 | 141.67 | 17.86 | 10 | 科思股份 | 2024-04-16 二 | 84.98 | 85.50 | 88.11 | 88.80 | 84.50 | 3.05% | 1.49% | 24273 | 21248万 | 143.26 | 149.2 | 22.26 | 11 | 科思股份 | 2024-04-15 一 | 85.22 | 85.37 | 85.50 | 86.34 | 83.20 | 0.15% | 0.89% | 14509 | 12311万 | 139.01 | 144.78 | 21.6 | 12 | 科思股份 | 2024-04-12 五 | 82.62 | 81.94 | 85.37 | 86.44 | 81.87 | 4.19% | 1.00% | 16327 | 13855万 | 138.8 | 144.56 | 21.57 | 13 | 科思股份 | 2024-04-11 四 | 80.05 | 80.52 | 81.94 | 83.15 | 79.92 | 1.76% | 0.61% | 9933 | 8157万 | 133.23 | 138.76 | 20.7 | 14 | 科思股份 | 2024-04-10 三 | 81.16 | 81.23 | 80.52 | 81.16 | 79.80 | -0.87% | 0.45% | 7285 | 5855万 | 130.92 | 136.35 | 20.34 | 15 | 科思股份 | 2024-04-09 二 | 80.15 | 80.20 | 81.23 | 82.00 | 79.02 | 1.28% | 0.58% | 9375 | 7574万 | 132.07 | 137.55 | 20.52 | 16 | 科思股份 | 2024-04-08 一 | 80.85 | 80.80 | 80.20 | 81.91 | 79.89 | -0.74% | 0.63% | 10314 | 8314万 | 130.4 | 135.81 | 20.26 | 17 | 科思股份 | 2024-04-03 三 | 79.71 | 79.71 | 80.80 | 81.30 | 78.92 | 1.37% | 0.79% | 12860 | 10322万 | 131.37 | 136.83 | 20.42 | 18 | 科思股份 | 2024-04-02 二 | 82.56 | 82.77 | 79.71 | 83.58 | 78.31 | -3.70% | 1.20% | 19532 | 15646万 | 129.6 | 134.98 | 20.14 | 19 | 科思股份 | 2024-04-01 一 | 78.40 | 78.17 | 82.77 | 83.08 | 78.40 | 5.88% | 1.14% | 18514 | 15017万 | 134.57 | 140.16 | 20.91 | 20 | 科思股份 | 2024-03-29 五 | 77.97 | 78.00 | 78.17 | 78.50 | 77.37 | 0.22% | 0.57% | 9250 | 7204万 | 127.09 | 132.37 | 19.75 | 21 | 科思股份 | 2024-03-28 四 | 79.10 | 78.99 | 78.00 | 79.80 | 77.00 | -1.25% | 0.62% | 10084 | 7927万 | 126.82 | 132.08 | 19.71 | 22 | 科思股份 | 2024-03-27 三 | 79.60 | 79.60 | 78.99 | 80.53 | 78.83 | -0.77% | 0.52% | 8496 | 6775万 | 128.42 | 133.76 | 19.96 | 23 | 科思股份 | 2024-03-26 二 | 79.92 | 79.39 | 79.60 | 80.28 | 78.36 | 0.26% | 0.52% | 8399 | 6678万 | 129.42 | 134.79 | 20.11 | 24 | 科思股份 | 2024-03-25 一 | 78.90 | 77.92 | 79.39 | 81.80 | 78.01 | 1.89% | 0.91% | 14825 | 11882万 | 129.08 | 134.43 | 20.06 | 25 | 科思股份 | 2024-03-22 五 | 77.49 | 77.47 | 77.92 | 78.68 | 76.40 | 0.58% | 0.81% | 13167 | 10237万 | 126.69 | 131.94 | 19.69 | 26 | 科思股份 | 2024-03-21 四 | 79.64 | 79.63 | 77.47 | 80.31 | 77.20 | -2.71% | 0.99% | 16038 | 12553万 | 125.95 | 131.18 | 19.57 | 27 | 科思股份 | 2024-03-20 三 | 79.89 | 80.30 | 79.63 | 80.64 | 78.81 | -0.83% | 0.43% | 6993 | 5570万 | 129.47 | 134.84 | 20.12 | 28 | 科思股份 | 2024-03-19 二 | 79.62 | 79.99 | 80.30 | 81.00 | 79.08 | 0.39% | 0.50% | 8131 | 6521万 | 130.55 | 135.97 | 20.29 | 29 | 科思股份 | 2024-03-18 一 | 80.10 | 79.98 | 79.99 | 80.80 | 78.71 | 0.01% | 0.82% | 13392 | 10648万 | 130.05 | 135.45 | 20.21 | 30 | 科思股份 | 2024-03-15 五 | 77.88 | 77.60 | 79.98 | 79.98 | 77.51 | 3.07% | 0.74% | 11959 | 9417万 | 130.03 | 135.43 | 20.21 | 31 | 科思股份 | 2024-03-14 四 | 77.69 | 77.69 | 77.60 | 78.18 | 76.92 | -0.12% | 0.48% | 7795 | 6037万 | 126.16 | 131.4 | 19.61 | 32 | 科思股份 | 2024-03-08 五 | 75.89 | 76.01 | 76.65 | 77.28 | 75.10 | 0.84% | 0.70% | 11454 | 8762万 | 124.62 | 129.79 | 19.37 | 33 | 科思股份 | 2024-03-07 四 | 76.50 | 76.49 | 76.01 | 78.41 | 75.70 | -0.63% | 1.38% | 22407 | 17244万 | 123.58 | 128.71 | 19.2 | 34 | 科思股份 | 2024-03-06 三 | 71.02 | 71.78 | 76.49 | 77.88 | 69.80 | 6.56% | 1.48% | 24118 | 17785万 | 124.36 | 129.52 | 19.33 | 35 | 科思股份 | 2024-03-05 二 | 70.68 | 70.73 | 71.78 | 73.40 | 69.60 | 1.48% | 1.43% | 23269 | 16711万 | 116.7 | 121.55 | 18.14 | 36 | 科思股份 | 2024-03-04 一 | 67.70 | 67.22 | 70.73 | 71.60 | 67.22 | 5.22% | 1.63% | 26445 | 18309万 | 115 | 119.77 | 17.87 | 37 | 科思股份 | 2024-03-01 五 | 65.32 | 65.10 | 67.22 | 67.62 | 64.42 | 3.26% | 1.21% | 19612 | 13025万 | 109.29 | 113.83 | 16.98 | 38 | 科思股份 | 2024-02-29 四 | 61.98 | 62.33 | 65.10 | 65.19 | 61.71 | 4.44% | 1.05% | 17074 | 10928万 | 105.84 | 110.24 | 16.45 | 39 | 科思股份 | 2024-02-28 三 | 64.21 | 64.20 | 62.33 | 65.69 | 62.29 | -2.91% | 1.33% | 21699 | 13922万 | 101.34 | 105.55 | 15.75 | 40 | 科思股份 | 2024-02-27 二 | 62.41 | 62.71 | 64.20 | 64.78 | 62.41 | 2.38% | 1.09% | 17681 | 11305万 | 104.38 | 108.71 | 16.22 | 41 | 科思股份 | 2024-02-26 一 | 62.65 | 62.77 | 62.71 | 63.48 | 62.09 | -0.10% | 0.88% | 14246 | 8932万 | 101.96 | 106.19 | 15.84 | 42 | 科思股份 | 2024-02-23 五 | 63.05 | 63.20 | 62.77 | 63.45 | 61.86 | -0.68% | 0.75% | 12153 | 7591万 | 102.05 | 106.29 | 15.86 | 43 | 科思股份 | 2024-02-22 四 | 62.91 | 63.01 | 63.20 | 63.34 | 62.23 | 0.30% | 0.75% | 12273 | 7705万 | 102.75 | 107.02 | 15.97 | 44 | 科思股份 | 2024-02-21 三 | 62.04 | 62.60 | 63.01 | 65.49 | 61.61 | 0.65% | 1.21% | 19663 | 12514万 | 102.44 | 106.7 | 15.92 | 45 | 科思股份 | 2024-02-20 二 | 61.75 | 61.77 | 62.60 | 62.62 | 61.05 | 1.34% | 0.79% | 12807 | 7929万 | 101.78 | 106 | 15.82 | 46 | 科思股份 | 2024-02-19 一 | 63.10 | 62.90 | 61.77 | 63.24 | 61.04 | -1.80% | 1.17% | 18950 | 11731万 | 100.43 | 104.6 | 15.61 | 47 | 科思股份 | 2024-02-08 四 | 62.00 | 61.85 | 62.90 | 65.36 | 61.90 | 1.70% | 1.50% | 24323 | 15578万 | 102.27 | 106.51 | 15.89 | 48 | 科思股份 | 2024-02-07 三 | 60.09 | 60.15 | 61.85 | 63.20 | 59.86 | 2.83% | 1.23% | 19940 | 12342万 | 100.56 | 104.73 | 15.63 | 49 | 科思股份 | 2024-02-06 二 | 54.99 | 55.10 | 60.15 | 60.99 | 53.53 | 9.17% | 1.30% | 21142 | 12257万 | 97.79 | 101.85 | 15.2 | 50 | 科思股份 | 2024-02-05 一 | 55.88 | 56.40 | 55.10 | 56.79 | 52.90 | -2.30% | 1.23% | 19961 | 11001万 | 89.58 | 93.3 | 13.92 | 51 | 科思股份 | 2024-02-02 五 | 58.00 | 57.89 | 56.40 | 58.30 | 55.05 | -2.57% | 1.07% | 17464 | 9899万 | 91.7 | 95.5 | 14.25 | 52 | 科思股份 | 2024-02-01 四 | 59.40 | 59.90 | 57.89 | 60.32 | 57.16 | -3.36% | 1.02% | 16568 | 9687万 | 94.12 | 98.03 | 14.63 | 53 | 科思股份 | 2024-01-31 三 | 60.17 | 60.21 | 59.90 | 60.98 | 58.37 | -0.51% | 0.71% | 11561 | 6942万 | 97.39 | 101.43 | 15.13 | 54 | 科思股份 | 2024-01-30 二 | 62.00 | 62.55 | 60.21 | 63.19 | 59.88 | -3.74% | 0.65% | 10541 | 6465万 | 97.89 | 101.96 | 15.21 | 55 | 科思股份 | 2024-01-29 一 | 63.00 | 62.99 | 62.55 | 64.50 | 61.62 | -0.70% | 0.71% | 11517 | 7266万 | 101.7 | 105.92 | 15.8 | 56 | 科思股份 | 2024-01-26 五 | 64.76 | 65.26 | 62.99 | 65.78 | 62.85 | -3.48% | 0.75% | 12116 | 7733万 | 102.41 | 106.66 | 15.91 | 57 | 科思股份 | 2024-01-25 四 | 64.96 | 65.28 | 65.26 | 66.05 | 62.76 | -0.03% | 1.25% | 20276 | 13059万 | 106.1 | 110.51 | 16.49 | 58 | 科思股份 | 2024-01-24 三 | 64.28 | 64.29 | 65.28 | 65.52 | 62.56 | 1.54% | 0.71% | 11607 | 7424万 | 106.13 | 110.54 | 16.49 | 59 | 科思股份 | 2024-01-23 二 | 61.41 | 61.15 | 64.29 | 64.55 | 60.41 | 5.13% | 1.15% | 18663 | 11775万 | 104.52 | 108.86 | 16.24 | 60 | 科思股份 | 2024-01-22 一 | 65.06 | 65.54 | 61.15 | 65.33 | 60.55 | -6.70% | 1.23% | 20027 | 12496万 | 99.42 | 103.55 | 15.45 | 61 | 科思股份 | 2024-01-19 五 | 67.60 | 67.69 | 65.54 | 67.60 | 64.74 | -3.18% | 1.00% | 16315 | 10776万 | 106.56 | 110.98 | 16.56 | 62 | 科思股份 | 2024-01-18 四 | 66.22 | 66.96 | 67.69 | 68.40 | 65.40 | 1.09% | 1.47% | 23970 | 15948万 | 110.05 | 114.62 | 17.1 | 63 | 科思股份 | 2024-01-17 三 | 68.60 | 68.71 | 66.96 | 70.00 | 66.92 | -2.55% | 1.20% | 19446 | 13288万 | 108.87 | 113.39 | 16.92 | 64 | 科思股份 | 2024-01-16 二 | 69.58 | 67.31 | 68.71 | 70.28 | 65.52 | 2.08% | 2.46% | 39987 | 27233万 | 111.71 | 116.35 | 17.36 | 65 | 科思股份 | 2024-01-15 一 | 69.76 | 69.57 | 67.31 | 70.56 | 67.21 | -3.25% | 1.56% | 25284 | 17301万 | 109.43 | 113.98 | 17.01 | 66 | 科思股份 | 2024-01-12 五 | 71.50 | 71.15 | 69.57 | 71.76 | 69.30 | -2.22% | 1.35% | 21940 | 15450万 | 113.11 | 117.81 | 17.58 | 67 | 科思股份 | 2024-01-11 四 | 66.00 | 65.99 | 71.15 | 72.58 | 65.20 | 7.82% | 2.64% | 42964 | 30069万 | 115.68 | 120.48 | 17.98 | 68 | 科思股份 | 2024-01-10 三 | 63.09 | 64.01 | 65.99 | 67.77 | 62.82 | 3.09% | 1.34% | 21729 | 14304万 | 107.29 | 111.74 | 16.67 | 69 | 科思股份 | 2024-01-09 二 | 63.29 | 63.77 | 64.01 | 65.44 | 62.61 | 0.38% | 0.88% | 14310 | 9170万 | 104.07 | 108.39 | 16.17 | 70 | 科思股份 | 2024-01-08 一 | 65.66 | 65.93 | 63.77 | 66.55 | 63.35 | -3.28% | 1.26% | 20426 | 13204万 | 103.68 | 107.98 | 16.11 | 71 | 科思股份 | 2024-01-05 五 | 64.66 | 64.95 | 65.93 | 67.17 | 64.21 | 1.51% | 1.67% | 27121 | 17771万 | 107.19 | 111.64 | 16.66 | 72 | 科思股份 | 2024-01-04 四 | 62.62 | 63.18 | 64.95 | 67.99 | 62.11 | 2.80% | 2.45% | 39858 | 26051万 | 105.6 | 109.98 | 16.41 | 73 | 科思股份 | 2024-01-03 三 | 59.61 | 59.60 | 63.18 | 63.87 | 59.11 | 6.01% | 1.51% | 24499 | 15170万 | 102.72 | 106.98 | 15.96 | 74 | 科思股份 | 2024-01-02 二 | 62.21 | 62.23 | 59.60 | 62.23 | 59.37 | -4.23% | 1.10% | 17777 | 10699万 | 96.67 | 100.91 | 15.06 | 75 | 科思股份 | 2023-12-29 五 | 60.99 | 61.50 | 62.23 | 62.43 | 60.76 | 1.19% | 0.87% | 14066 | 8670万 | 100.93 | 105.37 | 15.72 | 76 | 科思股份 | 2023-12-28 四 | 56.99 | 56.94 | 61.50 | 62.50 | 56.90 | 8.01% | 1.86% | 30246 | 18264万 | 99.75 | 104.13 | 15.54 | 77 | 科思股份 | 2023-12-27 三 | 59.55 | 59.97 | 56.94 | 60.37 | 56.08 | -5.05% | 1.53% | 24823 | 14242万 | 92.35 | 96.41 | 14.39 | 78 | 科思股份 | 2023-12-26 二 | 61.10 | 61.28 | 59.97 | 61.64 | 59.02 | -2.14% | 0.48% | 7814 | 4688万 | 97.27 | 101.54 | 15.15 | 79 | 科思股份 | 2023-12-25 一 | 61.41 | 60.98 | 61.28 | 61.55 | 60.65 | 0.49% | 0.31% | 4993 | 3050万 | 99.39 | 103.76 | 15.48 | 80 | 科思股份 | 2023-12-22 五 | 61.77 | 61.93 | 60.98 | 62.20 | 60.59 | -1.53% | 0.47% | 7574 | 4644万 | 98.91 | 103.25 | 15.41 | 81 | 科思股份 | 2023-12-21 四 | 60.73 | 61.01 | 61.93 | 62.10 | 59.80 | 1.51% | 0.56% | 9087 | 5550万 | 100.45 | 104.86 | 15.65 | 82 | 科思股份 | 2023-12-20 三 | 61.85 | 61.87 | 61.01 | 62.45 | 60.90 | -1.39% | 0.32% | 5111 | 3141万 | 98.96 | 103.3 | 15.41 | 83 | 科思股份 | 2023-12-19 二 | 60.71 | 60.68 | 61.87 | 61.89 | 60.31 | 1.96% | 0.38% | 6089 | 3740万 | 100.35 | 104.76 | 15.63 | 84 | 科思股份 | 2023-12-18 一 | 60.40 | 60.73 | 60.68 | 61.67 | 60.04 | -0.08% | 0.29% | 4783 | 2914万 | 98.42 | 102.74 | 15.33 | 85 | 科思股份 | 2023-12-15 五 | 61.45 | 61.55 | 60.73 | 62.09 | 60.35 | -1.33% | 0.48% | 7864 | 4808万 | 98.5 | 102.83 | 15.34 | 86 | 科思股份 | 2023-12-14 四 | 62.32 | 61.35 | 61.55 | 62.86 | 61.18 | 0.33% | 0.44% | 7118 | 4407万 | 99.83 | 104.22 | 15.55 | 87 | 科思股份 | 2023-12-13 三 | 62.86 | 62.98 | 61.35 | 63.20 | 61.20 | -2.59% | 0.52% | 8471 | 5258万 | 99.51 | 103.88 | 15.5 | 88 | 科思股份 | 2023-12-12 二 | 62.50 | 62.66 | 62.98 | 64.00 | 61.88 | 0.51% | 0.50% | 8086 | 5087万 | 102.15 | 106.64 | 15.91 | 89 | 科思股份 | 2023-12-11 一 | 61.39 | 61.47 | 62.66 | 62.98 | 60.60 | 1.94% | 0.65% | 10604 | 6551万 | 101.63 | 106.1 | 15.83 | 90 | 科思股份 | 2023-12-08 五 | 63.08 | 62.95 | 61.47 | 63.09 | 61.03 | -2.35% | 0.71% | 11453 | 7071万 | 99.7 | 104.08 | 15.53 | 91 | 科思股份 | 2023-12-07 四 | 64.00 | 64.18 | 62.95 | 64.00 | 62.40 | -1.92% | 0.42% | 6870 | 4330万 | 102.1 | 106.59 | 15.9 | 92 | 科思股份 | 2023-12-06 三 | 63.15 | 63.50 | 64.18 | 64.86 | 63.06 | 1.07% | 0.54% | 8807 | 5653万 | 104.1 | 108.67 | 16.21 | 93 | 科思股份 | 2023-12-05 二 | 63.88 | 64.28 | 63.50 | 64.85 | 63.45 | -1.21% | 0.54% | 8820 | 5657万 | 102.99 | 107.52 | 16.04 | 94 | 科思股份 | 2023-12-04 一 | 64.18 | 63.75 | 64.28 | 64.50 | 63.00 | 0.83% | 0.69% | 11118 | 7084万 | 104.26 | 108.84 | 16.24 | 95 | 科思股份 | 2023-12-01 五 | 64.39 | 64.50 | 63.75 | 64.89 | 63.70 | -1.16% | 0.56% | 9119 | 5854万 | 103.4 | 107.94 | 16.11 | 96 | 科思股份 | 2023-11-30 四 | 65.24 | 65.24 | 64.50 | 65.24 | 63.41 | -1.13% | 0.64% | 10438 | 6685万 | 104.62 | 109.21 | 16.29 | 97 | 科思股份 | 2023-11-29 三 | 63.62 | 63.64 | 65.24 | 65.99 | 62.70 | 2.51% | 1.19% | 19323 | 12538万 | 105.82 | 110.46 | 16.48 | 98 | 科思股份 | 2023-11-28 二 | 61.93 | 61.93 | 63.64 | 63.75 | 61.03 | 2.76% | 0.70% | 11322 | 7087万 | 103.22 | 107.76 | 16.08 | 99 | 科思股份 | 2023-11-27 一 | 62.18 | 62.21 | 61.93 | 62.55 | 61.30 | -0.45% | 0.46% | 7532 | 4650万 | 100.45 | 104.86 | 15.65 | 100 | 科思股份 | 2023-11-24 五 | 63.75 | 63.88 | 62.21 | 63.75 | 61.89 | -2.61% | 0.56% | 9040 | 5645万 | 100.9 | 105.33 | 15.72 | 101 | 科思股份 | 2023-11-23 四 | 62.87 | 63.20 | 63.88 | 64.08 | 62.81 | 1.08% | 0.45% | 7224 | 4573万 | 103.61 | 108.16 | 16.14 | 102 | 科思股份 | 2023-11-22 三 | 64.62 | 64.50 | 63.20 | 65.00 | 63.17 | -2.02% | 0.52% | 8450 | 5384万 | 102.51 | 107.01 | 15.97 | 103 | 科思股份 | 2023-11-21 二 | 64.46 | 64.78 | 64.50 | 65.35 | 63.88 | -0.43% | 0.81% | 13073 | 8455万 | 104.62 | 109.21 | 16.29 | 104 | 科思股份 | 2023-11-20 一 | 62.08 | 61.79 | 64.78 | 64.95 | 61.38 | 4.84% | 1.13% | 18350 | 11655万 | 105.07 | 109.69 | 16.37 | 105 | 科思股份 | 2023-11-17 五 | 60.20 | 60.26 | 61.79 | 61.88 | 59.71 | 2.54% | 0.62% | 9987 | 6082万 | 100.22 | 104.62 | 15.61 | 106 | 科思股份 | 2023-11-16 四 | 62.60 | 62.63 | 60.26 | 62.62 | 60.03 | -3.78% | 0.74% | 12002 | 7310万 | 97.74 | 102.03 | 15.22 | 107 | 科思股份 | 2023-11-15 三 | 60.33 | 59.73 | 62.63 | 63.69 | 60.12 | 4.86% | 1.51% | 24420 | 15208万 | 101.58 | 106.05 | 15.82 | 108 | 科思股份 | 2023-11-14 二 | 59.75 | 59.71 | 59.73 | 60.48 | 59.23 | 0.03% | 0.66% | 10730 | 6409万 | 96.88 | 101.13 | 15.09 | 109 | 科思股份 | 2023-11-13 一 | 62.37 | 61.50 | 59.71 | 62.37 | 59.18 | -2.91% | 1.16% | 18779 | 11279万 | 96.85 | 101.1 | 15.08 | 110 | 科思股份 | 2023-11-10 五 | 62.88 | 62.86 | 61.50 | 62.88 | 60.93 | -2.16% | 0.70% | 11307 | 6961万 | 99.75 | 104.13 | 15.54 | 111 | 科思股份 | 2023-11-09 四 | 63.78 | 63.93 | 62.86 | 64.17 | 62.30 | -1.67% | 0.73% | 11837 | 7451万 | 101.96 | 106.43 | 15.88 | 112 | 科思股份 | 2023-11-08 三 | 65.20 | 64.90 | 63.93 | 65.40 | 63.72 | -1.49% | 0.57% | 9219 | 5942万 | 103.69 | 108.25 | 16.15 | 113 | 科思股份 | 2023-11-07 二 | 64.00 | 63.68 | 64.90 | 65.20 | 63.00 | 1.92% | 0.61% | 9913 | 6379万 | 105.26 | 109.89 | 16.4 | 114 | 科思股份 | 2023-11-06 一 | 63.10 | 63.01 | 63.68 | 64.66 | 62.85 | 1.06% | 0.71% | 11537 | 7323万 | 103.29 | 107.82 | 16.09 | 115 | 科思股份 | 2023-11-03 五 | 62.90 | 63.01 | 63.01 | 63.97 | 62.88 | 0.00% | 0.59% | 9574 | 6066万 | 102.2 | 106.69 | 15.92 | 116 | 科思股份 | 2023-11-02 四 | 63.93 | 63.80 | 63.01 | 64.13 | 62.22 | -1.24% | 0.55% | 8982 | 5650万 | 102.2 | 106.69 | 15.92 | 117 | 科思股份 | 2023-11-01 三 | 64.14 | 64.14 | 63.80 | 64.78 | 63.22 | -0.53% | 0.68% | 10966 | 6996万 | 103.48 | 108.03 | 16.12 | 118 | 科思股份 | 2023-10-31 二 | 64.98 | 65.10 | 64.14 | 65.29 | 63.79 | -1.47% | 0.48% | 7769 | 4998万 | 104.03 | 108.6 | 16.2 | 119 | 科思股份 | 2023-10-30 一 | 65.10 | 65.70 | 65.10 | 65.69 | 63.72 | -0.91% | 1.15% | 18697 | 12065万 | 105.59 | 110.23 | 16.45 | 120 | 科思股份 | 2023-10-27 五 | 61.26 | 61.88 | 65.70 | 66.78 | 61.19 | 6.17% | 1.28% | 20777 | 13404万 | 106.56 | 111.24 | 16.6 | 121 | 科思股份 | 2023-10-26 四 | 61.80 | 62.56 | 61.88 | 62.73 | 61.06 | -1.09% | 0.71% | 11479 | 7098万 | 100.37 | 104.78 | 15.63 | 122 | 科思股份 | 2023-10-25 三 | 64.16 | 64.03 | 62.56 | 64.51 | 62.30 | -2.30% | 1.01% | 16382 | 10359万 | 101.47 | 105.93 | 15.8 | 123 | 科思股份 | 2023-10-24 二 | 62.25 | 62.09 | 64.03 | 64.28 | 60.00 | 3.12% | 1.82% | 29513 | 18620万 | 103.85 | 108.42 | 16.18 | 124 | 科思股份 | 2023-10-23 一 | 60.04 | 60.50 | 62.09 | 62.96 | 59.66 | 2.63% | 1.30% | 21007 | 12989万 | 100.71 | 105.13 | 15.69 | 125 | 科思股份 | 2023-10-20 五 | 60.50 | 61.18 | 60.50 | 61.37 | 60.40 | -1.11% | 0.45% | 7335 | 4456万 | 98.13 | 102.44 | 17.31 | 126 | 科思股份 | 2023-10-19 四 | 60.47 | 61.17 | 61.18 | 61.65 | 60.47 | 0.02% | 0.50% | 8088 | 4954万 | 99.23 | 103.59 | 17.5 | 127 | 科思股份 | 2023-10-18 三 | 62.42 | 62.55 | 61.17 | 62.42 | 61.00 | -2.21% | 0.55% | 8892 | 5465万 | 99.21 | 103.57 | 17.5 | 128 | 科思股份 | 2023-10-17 二 | 63.78 | 63.15 | 62.55 | 63.78 | 62.18 | -0.95% | 0.50% | 8121 | 5083万 | 101.45 | 105.91 | 17.9 | 129 | 科思股份 | 2023-10-16 一 | 63.80 | 63.80 | 63.15 | 64.17 | 62.61 | -1.02% | 0.56% | 9150 | 5775万 | 102.43 | 106.93 | 18.07 | 130 | 科思股份 | 2023-10-13 五 | 63.38 | 63.95 | 63.80 | 64.05 | 62.21 | -0.23% | 0.78% | 12638 | 7972万 | 103.48 | 108.03 | 18.25 | 131 | 科思股份 | 2023-10-12 四 | 63.60 | 63.30 | 63.95 | 64.35 | 63.01 | 1.03% | 0.60% | 9654 | 6143万 | 103.72 | 108.28 | 18.3 | 132 | 科思股份 | 2023-10-11 三 | 63.12 | 63.38 | 63.30 | 64.15 | 62.50 | -0.13% | 0.91% | 14688 | 9294万 | 102.67 | 107.18 | 18.11 | 133 | 科思股份 | 2023-10-10 二 | 64.22 | 63.74 | 63.38 | 66.05 | 63.16 | -0.56% | 1.12% | 18233 | 11640万 | 102.8 | 107.32 | 18.13 | 134 | 科思股份 | 2023-10-09 一 | 68.66 | 69.00 | 63.74 | 68.98 | 63.10 | -7.62% | 2.19% | 35517 | 22836万 | 103.38 | 107.92 | 18.24 | 135 | 科思股份 | 2023-09-28 四 | 72.27 | 72.23 | 69.00 | 72.27 | 68.70 | -4.47% | 1.21% | 19614 | 13747万 | 111.91 | 116.83 | 19.74 | 136 | 科思股份 | 2023-09-27 三 | 69.63 | 69.13 | 72.23 | 72.50 | 68.64 | 4.48% | 1.00% | 16177 | 11499万 | 117.15 | 122.3 | 20.67 | 137 | 科思股份 | 2023-09-26 二 | 68.58 | 68.58 | 69.13 | 69.54 | 68.03 | 0.80% | 0.78% | 12689 | 8753万 | 112.13 | 117.05 | 19.78 | 138 | 科思股份 | 2023-09-25 一 | 68.16 | 67.64 | 68.58 | 68.75 | 66.88 | 1.39% | 0.39% | 6364 | 4326万 | 111.23 | 116.12 | 19.62 | 139 | 科思股份 | 2023-09-22 五 | 66.50 | 67.00 | 67.64 | 68.00 | 65.91 | 0.96% | 0.49% | 7891 | 5278万 | 109.71 | 114.53 | 19.35 | 140 | 科思股份 | 2023-09-21 四 | 66.96 | 66.80 | 67.00 | 67.38 | 66.11 | 0.30% | 0.48% | 7754 | 5181万 | 108.67 | 113.44 | 19.17 | 141 | 科思股份 | 2023-09-20 三 | 67.58 | 68.21 | 66.80 | 68.29 | 66.17 | -2.07% | 0.54% | 8737 | 5866万 | 108.35 | 113.11 | 19.11 | 142 | 科思股份 | 2023-09-19 二 | 67.66 | 67.70 | 68.21 | 68.75 | 66.75 | 0.75% | 0.49% | 7970 | 5411万 | 110.63 | 115.49 | 19.51 | 143 | 科思股份 | 2023-09-18 一 | 66.91 | 67.00 | 67.70 | 68.50 | 65.86 | 1.04% | 0.65% | 10518 | 7123万 | 109.81 | 114.63 | 19.37 | 144 | 科思股份 | 2023-09-15 五 | 67.32 | 67.22 | 67.00 | 68.50 | 66.56 | -0.33% | 0.53% | 8641 | 5818万 | 108.67 | 113.44 | 19.17 | 145 | 科思股份 | 2023-09-14 四 | 67.59 | 67.93 | 67.22 | 68.15 | 66.89 | -1.05% | 0.38% | 6089 | 4108万 | 109.03 | 113.82 | 19.23 | 146 | 科思股份 | 2023-09-13 三 | 68.70 | 68.60 | 67.93 | 69.39 | 67.30 | -0.98% | 0.49% | 7990 | 5440万 | 110.18 | 115.02 | 19.43 | 147 | 科思股份 | 2023-09-12 二 | 70.12 | 70.08 | 68.60 | 70.34 | 68.58 | -2.11% | 0.60% | 9749 | 6729万 | 111.27 | 116.15 | 19.63 | 148 | 科思股份 | 2023-09-11 一 | 70.00 | 69.52 | 70.08 | 70.77 | 68.71 | 0.81% | 0.58% | 9342 | 6518万 | 113.67 | 118.66 | 20.05 | 149 | 科思股份 | 2023-09-08 五 | 70.00 | 70.70 | 69.52 | 70.87 | 69.38 | -1.67% | 0.34% | 5456 | 3814万 | 112.76 | 117.71 | 19.89 | 150 | 科思股份 | 2023-09-07 四 | 72.01 | 72.47 | 70.70 | 72.46 | 70.56 | -2.44% | 0.50% | 8118 | 5779万 | 114.67 | 119.71 | 20.23 | 151 | 科思股份 | 2023-09-06 三 | 72.34 | 73.06 | 72.47 | 73.18 | 72.01 | -0.81% | 0.44% | 7086 | 5140万 | 117.54 | 122.71 | 20.73 | 152 | 科思股份 | 2023-09-05 二 | 70.99 | 71.15 | 73.06 | 73.20 | 70.61 | 2.68% | 1.04% | 16839 | 12234万 | 118.5 | 123.71 | 20.9 | 153 | 科思股份 | 2023-09-04 一 | 71.45 | 71.48 | 71.15 | 72.01 | 69.73 | -0.46% | 1.00% | 16298 | 11548万 | 115.4 | 120.47 | 20.36 | 154 | 科思股份 | 2023-09-01 五 | 70.93 | 70.82 | 71.48 | 71.64 | 70.28 | 0.93% | 0.79% | 12738 | 9056万 | 115.94 | 121.03 | 20.45 | 155 | 科思股份 | 2023-08-31 四 | 70.40 | 70.40 | 70.82 | 71.35 | 69.60 | 0.60% | 0.71% | 11495 | 8133万 | 114.87 | 119.91 | 20.26 | 156 | 科思股份 | 2023-08-30 三 | 70.70 | 70.75 | 70.40 | 71.48 | 69.30 | -0.49% | 0.67% | 10862 | 7650万 | 114.19 | 119.2 | 20.14 | 157 | 科思股份 | 2023-08-29 二 | 67.01 | 67.03 | 70.75 | 71.15 | 66.76 | 5.55% | 1.43% | 23215 | 16232万 | 114.75 | 119.79 | 20.24 | 158 | 科思股份 | 2023-08-28 一 | 69.50 | 69.05 | 67.03 | 71.74 | 66.89 | -2.93% | 1.28% | 20686 | 14193万 | 108.72 | 113.5 | 19.18 | 159 | 科思股份 | 2023-08-25 五 | 69.99 | 69.27 | 69.05 | 70.58 | 68.56 | -0.32% | 0.85% | 13866 | 9634万 | 112 | 116.92 | 19.76 | 160 | 科思股份 | 2023-08-23 三 | 69.01 | 68.76 | 69.23 | 70.02 | 67.80 | 0.68% | 1.35% | 21892 | 15121万 | 112.29 | 117.22 | 19.81 | 161 | 科思股份 | 2023-08-22 二 | 71.00 | 70.77 | 68.76 | 71.13 | 68.50 | -2.84% | 1.47% | 23888 | 16620万 | 111.53 | 116.42 | 19.67 |
|
行情刷新 | 流通股东
|