| 股票名称 | 代码 300913 | 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 | 兆龙互连 | 2024-04-26 五 | 36.50 | 36.88 | 37.58 | 39.10 | 36.35 | 1.90% | 11.26% | 237345 | 89706万 | 79.24 | 97.02 | 97.21 | 2 | 兆龙互连 | 2024-04-25 四 | 34.90 | 35.90 | 36.88 | 37.26 | 34.80 | 2.73% | 10.16% | 214316 | 77219万 | 77.77 | 95.21 | 95.4 | 3 | 兆龙互连 | 2024-04-24 三 | 31.66 | 31.33 | 35.90 | 36.00 | 31.59 | 14.59% | 10.61% | 223702 | 77158万 | 75.7 | 92.68 | 92.86 | 4 | 兆龙互连 | 2024-04-23 二 | 30.78 | 30.63 | 31.33 | 31.65 | 30.78 | 2.29% | 3.96% | 83410 | 26066万 | 66.06 | 80.88 | 81.04 | 5 | 兆龙互连 | 2024-04-22 一 | 30.51 | 32.03 | 30.63 | 31.10 | 29.60 | -4.37% | 3.53% | 74339 | 22698万 | 64.59 | 79.08 | 79.23 | 6 | 兆龙互连 | 2024-04-19 五 | 32.29 | 32.68 | 32.03 | 33.05 | 31.57 | -1.99% | 4.30% | 90615 | 29028万 | 67.54 | 82.69 | 82.85 | 7 | 兆龙互连 | 2024-04-18 四 | 31.77 | 32.54 | 32.68 | 33.65 | 31.02 | 0.43% | 7.09% | 149545 | 48319万 | 68.91 | 84.37 | 84.53 | 8 | 兆龙互连 | 2024-04-17 三 | 29.50 | 28.75 | 32.54 | 32.70 | 29.50 | 13.18% | 6.91% | 145748 | 45749万 | 68.61 | 84.01 | 84.17 | 9 | 兆龙互连 | 2024-04-16 二 | 32.00 | 32.48 | 28.75 | 33.10 | 28.69 | -11.48% | 5.84% | 123056 | 37079万 | 60.62 | 74.22 | 74.37 | 10 | 兆龙互连 | 2024-04-15 一 | 34.00 | 35.07 | 32.48 | 34.77 | 31.60 | -7.39% | 7.05% | 148681 | 49213万 | 68.49 | 83.85 | 84.02 | 11 | 兆龙互连 | 2024-04-12 五 | 33.80 | 33.29 | 35.07 | 36.29 | 33.20 | 5.35% | 9.99% | 210650 | 73255万 | 73.95 | 90.54 | 90.71 | 12 | 兆龙互连 | 2024-04-11 四 | 32.62 | 32.98 | 33.29 | 33.73 | 32.62 | 0.94% | 4.20% | 88576 | 29531万 | 70.2 | 85.94 | 86.11 | 13 | 兆龙互连 | 2024-04-10 三 | 34.48 | 34.47 | 32.98 | 34.59 | 32.55 | -4.32% | 4.29% | 90468 | 30098万 | 69.54 | 85.14 | 85.31 | 14 | 兆龙互连 | 2024-04-09 二 | 35.39 | 35.40 | 34.47 | 35.80 | 33.88 | -2.63% | 5.08% | 107022 | 36897万 | 72.68 | 88.99 | 89.16 | 15 | 兆龙互连 | 2024-04-08 一 | 35.52 | 35.56 | 35.40 | 36.23 | 34.85 | -0.45% | 4.90% | 103252 | 36818万 | 74.65 | 91.39 | 91.57 | 16 | 兆龙互连 | 2024-04-03 三 | 36.99 | 37.64 | 35.56 | 37.32 | 34.80 | -5.53% | 6.29% | 132571 | 47307万 | 74.98 | 91.81 | 91.98 | 17 | 兆龙互连 | 2024-04-02 二 | 39.28 | 39.16 | 37.64 | 39.96 | 36.91 | -3.88% | 7.81% | 164624 | 63166万 | 79.37 | 97.18 | 97.36 | 18 | 兆龙互连 | 2024-04-01 一 | 40.00 | 40.47 | 39.16 | 40.33 | 38.35 | -3.24% | 8.92% | 188174 | 73612万 | 82.57 | 101.1 | 101.29 | 19 | 兆龙互连 | 2024-03-29 五 | 38.25 | 38.98 | 40.47 | 41.80 | 38.25 | 3.82% | 10.85% | 228887 | 92289万 | 85.34 | 104.48 | 104.68 | 20 | 兆龙互连 | 2024-03-28 四 | 37.33 | 37.01 | 38.98 | 39.83 | 36.75 | 5.32% | 10.38% | 218771 | 84413万 | 82.19 | 100.63 | 100.83 | 21 | 兆龙互连 | 2024-03-27 三 | 39.00 | 41.20 | 37.01 | 40.31 | 37.00 | -10.17% | 10.39% | 219023 | 83198万 | 78.04 | 95.55 | 95.73 | 22 | 兆龙互连 | 2024-03-26 二 | 42.00 | 42.82 | 41.20 | 44.87 | 40.50 | -3.78% | 12.56% | 264912 | 113659万 | 86.88 | 106.37 | 106.57 | 23 | 兆龙互连 | 2024-03-25 一 | 46.94 | 48.95 | 42.82 | 47.50 | 39.20 | -12.52% | 13.70% | 288831 | 126718万 | 90.29 | 110.55 | 110.76 | 24 | 兆龙互连 | 2024-03-22 五 | 44.02 | 44.67 | 48.95 | 51.01 | 43.50 | 9.58% | 17.58% | 370767 | 177772万 | 103.22 | 126.37 | 126.62 | 25 | 兆龙互连 | 2024-03-21 四 | 44.00 | 46.89 | 44.67 | 46.14 | 44.00 | -4.73% | 14.77% | 311356 | 139823万 | 94.19 | 115.32 | 115.55 | 26 | 兆龙互连 | 2024-03-20 三 | 41.50 | 39.54 | 46.89 | 47.00 | 41.15 | 18.59% | 19.96% | 420838 | 185974万 | 98.87 | 121.06 | 121.29 | 27 | 兆龙互连 | 2024-03-19 二 | 34.50 | 32.95 | 39.54 | 39.54 | 32.52 | 20.00% | 15.95% | 336396 | 122120万 | 83.38 | 102.08 | 102.28 | 28 | 兆龙互连 | 2024-03-18 一 | 32.50 | 32.88 | 32.95 | 34.30 | 32.23 | 0.21% | 9.09% | 191646 | 63600万 | 69.48 | 85.07 | 85.23 | 29 | 兆龙互连 | 2024-03-15 五 | 29.68 | 30.08 | 32.88 | 33.33 | 29.08 | 9.31% | 10.57% | 222877 | 70156万 | 69.33 | 84.89 | 85.05 | 30 | 兆龙互连 | 2024-03-14 四 | 28.51 | 29.33 | 30.08 | 30.52 | 28.50 | 2.56% | 5.70% | 120136 | 35848万 | 63.43 | 77.66 | 77.81 | 31 | 兆龙互连 | 2024-03-08 五 | 29.58 | 28.72 | 29.33 | 29.80 | 28.36 | 2.12% | 3.64% | 76795 | 22383万 | 61.85 | 75.72 | 75.87 | 32 | 兆龙互连 | 2024-03-07 四 | 29.80 | 29.67 | 28.72 | 30.99 | 28.69 | -3.20% | 4.27% | 90103 | 26894万 | 60.56 | 74.15 | 74.29 | 33 | 兆龙互连 | 2024-03-06 三 | 29.09 | 29.82 | 29.67 | 30.68 | 29.09 | -0.50% | 4.10% | 86451 | 25724万 | 62.56 | 76.6 | 76.75 | 34 | 兆龙互连 | 2024-03-05 二 | 30.16 | 31.13 | 29.82 | 31.72 | 29.20 | -4.21% | 7.46% | 157305 | 47831万 | 62.88 | 76.99 | 77.13 | 35 | 兆龙互连 | 2024-03-04 一 | 29.90 | 29.96 | 31.13 | 31.68 | 29.10 | 3.91% | 7.82% | 164819 | 50473万 | 65.64 | 80.37 | 80.52 | 36 | 兆龙互连 | 2024-03-01 五 | 29.00 | 29.04 | 29.96 | 30.50 | 28.75 | 3.17% | 8.51% | 179388 | 53307万 | 63.17 | 77.35 | 77.5 | 37 | 兆龙互连 | 2024-02-29 四 | 25.95 | 26.30 | 29.04 | 29.55 | 25.95 | 10.42% | 8.12% | 171140 | 48939万 | 61.23 | 74.97 | 75.12 | 38 | 兆龙互连 | 2024-02-28 三 | 28.94 | 29.70 | 26.30 | 29.41 | 26.30 | -11.45% | 6.52% | 137414 | 38898万 | 55.46 | 67.9 | 68.03 | 39 | 兆龙互连 | 2024-02-27 二 | 27.83 | 29.40 | 29.70 | 30.30 | 27.03 | 1.02% | 10.18% | 214747 | 60819万 | 62.63 | 76.68 | 76.82 | 40 | 兆龙互连 | 2024-02-26 一 | 25.10 | 25.07 | 29.40 | 30.08 | 24.58 | 17.27% | 11.29% | 237968 | 67893万 | 61.99 | 75.9 | 76.05 | 41 | 兆龙互连 | 2024-02-23 五 | 24.45 | 24.28 | 25.07 | 25.89 | 23.80 | 3.25% | 5.17% | 109049 | 27233万 | 52.86 | 64.72 | 64.85 | 42 | 兆龙互连 | 2024-02-22 四 | 23.29 | 22.67 | 24.28 | 25.57 | 23.00 | 7.10% | 4.86% | 102544 | 24521万 | 51.2 | 62.68 | 62.8 | 43 | 兆龙互连 | 2024-02-21 三 | 22.40 | 22.82 | 22.67 | 23.49 | 22.21 | -0.66% | 3.18% | 67003 | 15370万 | 47.8 | 58.53 | 58.64 | 44 | 兆龙互连 | 2024-02-20 二 | 22.81 | 23.50 | 22.82 | 23.31 | 22.11 | -2.89% | 3.81% | 80432 | 18312万 | 48.12 | 58.91 | 59.03 | 45 | 兆龙互连 | 2024-02-19 一 | 21.52 | 20.50 | 23.50 | 23.61 | 21.10 | 14.63% | 4.87% | 102663 | 22883万 | 49.55 | 60.67 | 60.79 | 46 | 兆龙互连 | 2024-02-08 四 | 18.59 | 18.32 | 20.50 | 20.54 | 18.24 | 11.90% | 3.49% | 73659 | 14367万 | 43.23 | 52.92 | 53.03 | 47 | 兆龙互连 | 2024-02-07 三 | 19.37 | 19.47 | 18.32 | 20.00 | 17.95 | -5.91% | 3.41% | 71916 | 13726万 | 38.63 | 47.3 | 47.39 | 48 | 兆龙互连 | 2024-02-06 二 | 18.08 | 18.46 | 19.47 | 19.98 | 17.48 | 5.47% | 3.13% | 65916 | 12407万 | 41.05 | 50.27 | 50.36 | 49 | 兆龙互连 | 2024-02-05 一 | 20.98 | 21.18 | 18.46 | 20.99 | 18.02 | -12.84% | 2.68% | 56422 | 10848万 | 38.93 | 47.66 | 47.75 | 50 | 兆龙互连 | 2024-02-02 五 | 22.59 | 22.63 | 21.18 | 23.19 | 20.45 | -6.41% | 2.01% | 42348 | 9219万 | 44.66 | 54.68 | 54.79 | 51 | 兆龙互连 | 2024-02-01 四 | 21.98 | 22.13 | 22.63 | 23.35 | 21.52 | 2.26% | 1.96% | 41224 | 9283万 | 47.72 | 58.42 | 58.54 | 52 | 兆龙互连 | 2024-01-31 三 | 22.65 | 23.05 | 22.13 | 23.48 | 22.12 | -3.99% | 1.44% | 30463 | 6923万 | 46.66 | 57.13 | 57.24 | 53 | 兆龙互连 | 2024-01-30 二 | 24.33 | 24.35 | 23.05 | 24.36 | 23.00 | -5.34% | 1.48% | 31192 | 7367万 | 48.6 | 59.51 | 59.62 | 54 | 兆龙互连 | 2024-01-29 一 | 25.50 | 26.27 | 24.35 | 26.03 | 24.31 | -7.31% | 2.59% | 54698 | 13647万 | 51.35 | 62.86 | 62.99 | 55 | 兆龙互连 | 2024-01-26 五 | 25.82 | 26.31 | 26.27 | 28.10 | 25.73 | -0.15% | 3.46% | 72942 | 19614万 | 55.39 | 67.82 | 67.95 | 56 | 兆龙互连 | 2024-01-25 四 | 25.30 | 25.18 | 26.31 | 26.63 | 24.95 | 4.49% | 2.93% | 61809 | 16119万 | 55.48 | 67.92 | 68.06 | 57 | 兆龙互连 | 2024-01-24 三 | 25.00 | 25.23 | 25.18 | 25.40 | 24.14 | -0.20% | 1.79% | 37677 | 9347万 | 53.1 | 65.01 | 65.13 | 58 | 兆龙互连 | 2024-01-23 二 | 24.10 | 24.46 | 25.23 | 25.80 | 24.10 | 3.15% | 2.09% | 44150 | 11139万 | 53.2 | 65.14 | 65.26 | 59 | 兆龙互连 | 2024-01-22 一 | 26.10 | 25.49 | 24.46 | 26.16 | 24.25 | -4.04% | 1.91% | 40249 | 10264万 | 51.58 | 63.15 | 63.27 | 60 | 兆龙互连 | 2024-01-19 五 | 26.00 | 26.08 | 25.49 | 26.47 | 25.49 | -2.26% | 1.37% | 28841 | 7487万 | 53.75 | 65.81 | 65.93 | 61 | 兆龙互连 | 2024-01-18 四 | 25.00 | 25.36 | 26.08 | 26.22 | 25.00 | 2.84% | 2.14% | 45154 | 11573万 | 54.99 | 67.33 | 67.46 | 62 | 兆龙互连 | 2024-01-17 三 | 26.15 | 26.20 | 25.36 | 26.47 | 25.33 | -3.21% | 1.18% | 24852 | 6428万 | 53.47 | 65.47 | 65.6 | 63 | 兆龙互连 | 2024-01-16 二 | 26.55 | 26.59 | 26.20 | 26.58 | 25.77 | -1.47% | 1.41% | 29627 | 7717万 | 55.25 | 67.64 | 67.77 | 64 | 兆龙互连 | 2024-01-15 一 | 26.52 | 26.70 | 26.59 | 27.01 | 26.36 | -0.41% | 0.85% | 17836 | 4760万 | 56.07 | 68.65 | 68.78 | 65 | 兆龙互连 | 2024-01-12 五 | 27.32 | 27.33 | 26.70 | 27.39 | 26.70 | -2.31% | 0.88% | 18583 | 5005万 | 56.3 | 68.93 | 69.06 | 66 | 兆龙互连 | 2024-01-11 四 | 26.47 | 26.60 | 27.33 | 27.38 | 26.08 | 2.74% | 1.52% | 32035 | 8694万 | 57.63 | 70.56 | 70.69 | 67 | 兆龙互连 | 2024-01-10 三 | 27.10 | 27.35 | 26.60 | 27.29 | 26.54 | -2.74% | 1.11% | 23309 | 6253万 | 56.09 | 68.67 | 68.81 | 68 | 兆龙互连 | 2024-01-09 二 | 27.23 | 26.98 | 27.35 | 27.86 | 27.22 | 1.37% | 1.23% | 25840 | 7119万 | 57.67 | 70.61 | 70.75 | 69 | 兆龙互连 | 2024-01-08 一 | 27.61 | 27.67 | 26.98 | 27.94 | 26.98 | -2.49% | 1.02% | 21462 | 5849万 | 56.89 | 69.65 | 69.79 | 70 | 兆龙互连 | 2024-01-05 五 | 28.85 | 28.85 | 27.67 | 28.85 | 27.56 | -4.09% | 1.73% | 36427 | 10195万 | 58.35 | 71.44 | 71.57 | 71 | 兆龙互连 | 2024-01-04 四 | 29.09 | 29.17 | 28.85 | 29.26 | 28.58 | -1.10% | 1.05% | 22175 | 6414万 | 60.83 | 74.48 | 74.63 | 72 | 兆龙互连 | 2024-01-03 三 | 28.97 | 29.17 | 29.17 | 29.49 | 28.45 | 0.00% | 1.28% | 26993 | 7794万 | 61.51 | 75.31 | 75.45 | 73 | 兆龙互连 | 2024-01-02 二 | 29.97 | 30.03 | 29.17 | 30.09 | 29.06 | -2.86% | 1.65% | 34814 | 10253万 | 61.51 | 75.31 | 75.45 | 74 | 兆龙互连 | 2023-12-29 五 | 29.00 | 29.26 | 30.03 | 30.28 | 29.00 | 2.63% | 2.26% | 47569 | 14260万 | 63.32 | 77.53 | 77.68 | 75 | 兆龙互连 | 2023-12-28 四 | 28.31 | 28.77 | 29.26 | 29.57 | 28.30 | 1.70% | 1.99% | 41901 | 12203万 | 61.7 | 75.54 | 75.69 | 76 | 兆龙互连 | 2023-12-27 三 | 28.30 | 28.37 | 28.77 | 29.10 | 28.10 | 1.41% | 1.50% | 31607 | 9066万 | 60.67 | 74.28 | 74.42 | 77 | 兆龙互连 | 2023-12-26 二 | 29.27 | 29.27 | 28.37 | 29.27 | 28.10 | -3.07% | 1.38% | 29086 | 8261万 | 59.82 | 73.24 | 73.38 | 78 | 兆龙互连 | 2023-12-25 一 | 28.26 | 28.42 | 29.27 | 29.52 | 28.26 | 2.99% | 1.87% | 39502 | 11485万 | 61.72 | 75.57 | 75.71 | 79 | 兆龙互连 | 2023-12-22 五 | 29.50 | 29.73 | 28.42 | 29.73 | 28.20 | -4.41% | 2.18% | 45985 | 13292万 | 59.93 | 73.37 | 73.51 | 80 | 兆龙互连 | 2023-12-21 四 | 29.00 | 29.16 | 29.73 | 29.83 | 27.90 | 1.95% | 2.93% | 61747 | 17855万 | 62.69 | 76.75 | 76.9 | 81 | 兆龙互连 | 2023-12-20 三 | 30.90 | 30.82 | 29.16 | 31.11 | 29.16 | -5.39% | 8.57% | 55873 | 16530万 | 19.01 | 75.28 | 75.43 | 82 | 兆龙互连 | 2023-12-19 二 | 30.74 | 30.51 | 30.82 | 31.19 | 30.21 | 1.02% | 5.55% | 36193 | 11085万 | 20.1 | 79.57 | 79.72 | 83 | 兆龙互连 | 2023-12-18 一 | 31.31 | 31.22 | 30.51 | 31.46 | 30.30 | -2.27% | 6.64% | 43330 | 13302万 | 19.9 | 78.77 | 78.92 | 84 | 兆龙互连 | 2023-12-15 五 | 31.85 | 31.99 | 31.22 | 31.99 | 30.88 | -2.41% | 8.05% | 52498 | 16430万 | 20.37 | 80.6 | 80.76 | 85 | 兆龙互连 | 2023-12-14 四 | 32.12 | 31.99 | 31.99 | 32.70 | 31.83 | 0.00% | 8.97% | 58528 | 18829万 | 20.87 | 82.59 | 82.75 | 86 | 兆龙互连 | 2023-12-13 三 | 32.70 | 33.28 | 31.99 | 32.83 | 31.82 | -3.88% | 12.78% | 83396 | 26903万 | 20.87 | 82.59 | 82.75 | 87 | 兆龙互连 | 2023-12-12 二 | 32.71 | 32.26 | 33.28 | 33.98 | 32.01 | 3.16% | 23.00% | 150011 | 49520万 | 21.71 | 85.92 | 86.08 | 88 | 兆龙互连 | 2023-12-11 一 | 32.00 | 32.30 | 32.26 | 32.26 | 31.44 | -0.12% | 15.66% | 102144 | 32506万 | 21.04 | 83.29 | 83.45 | 89 | 兆龙互连 | 2023-12-08 五 | 29.80 | 30.14 | 32.30 | 33.00 | 29.80 | 7.17% | 26.90% | 175478 | 55847万 | 21.07 | 83.39 | 83.55 | 90 | 兆龙互连 | 2023-12-07 四 | 29.00 | 29.20 | 30.14 | 30.73 | 28.90 | 3.22% | 12.56% | 81958 | 24699万 | 19.66 | 77.81 | 77.96 | 91 | 兆龙互连 | 2023-12-06 三 | 29.00 | 29.19 | 29.20 | 29.55 | 28.80 | 0.03% | 6.59% | 42964 | 12556万 | 19.05 | 75.39 | 75.53 | 92 | 兆龙互连 | 2023-12-05 二 | 30.40 | 30.44 | 29.19 | 30.40 | 29.13 | -4.11% | 8.80% | 57394 | 16994万 | 19.04 | 75.36 | 75.51 | 93 | 兆龙互连 | 2023-12-04 一 | 30.73 | 31.04 | 30.44 | 31.25 | 30.43 | -1.93% | 10.58% | 68994 | 21180万 | 19.86 | 78.59 | 78.74 | 94 | 兆龙互连 | 2023-12-01 五 | 29.35 | 30.13 | 31.04 | 31.48 | 29.32 | 3.02% | 12.86% | 83897 | 25655万 | 20.25 | 80.14 | 80.29 | 95 | 兆龙互连 | 2023-11-30 四 | 30.19 | 29.92 | 30.13 | 30.65 | 29.62 | 0.70% | 7.34% | 47900 | 14424万 | 19.65 | 77.79 | 77.94 | 96 | 兆龙互连 | 2023-11-29 三 | 29.82 | 30.00 | 29.92 | 31.30 | 29.55 | -0.27% | 11.45% | 74671 | 22769万 | 19.52 | 77.24 | 77.39 | 97 | 兆龙互连 | 2023-11-28 二 | 29.00 | 29.37 | 30.00 | 30.20 | 28.80 | 2.15% | 9.24% | 60297 | 17686万 | 19.57 | 77.45 | 77.6 | 98 | 兆龙互连 | 2023-11-27 一 | 29.06 | 29.17 | 29.37 | 29.99 | 28.80 | 0.69% | 9.82% | 64044 | 18781万 | 19.16 | 75.82 | 75.97 | 99 | 兆龙互连 | 2023-11-24 五 | 30.90 | 31.28 | 29.17 | 31.13 | 29.00 | -6.75% | 14.42% | 94069 | 27980万 | 19.03 | 75.31 | 75.45 | 100 | 兆龙互连 | 2023-11-23 四 | 31.02 | 31.52 | 31.28 | 31.51 | 30.49 | -0.76% | 10.43% | 68053 | 21049万 | 20.4 | 80.76 | 80.91 | 101 | 兆龙互连 | 2023-11-22 三 | 33.15 | 34.39 | 31.52 | 33.15 | 31.52 | -8.35% | 21.65% | 141238 | 45431万 | 20.56 | 81.38 | 81.53 | 102 | 兆龙互连 | 2023-11-21 二 | 33.32 | 33.32 | 34.39 | 35.52 | 33.32 | 3.21% | 31.46% | 205238 | 71415万 | 22.43 | 88.78 | 88.96 | 103 | 兆龙互连 | 2023-11-20 一 | 33.25 | 33.81 | 33.32 | 33.60 | 32.61 | -1.45% | 11.88% | 77473 | 25657万 | 21.74 | 86.02 | 86.19 | 104 | 兆龙互连 | 2023-11-17 五 | 33.00 | 33.38 | 33.81 | 34.17 | 32.40 | 1.29% | 16.13% | 105244 | 34887万 | 22.05 | 87.29 | 87.46 | 105 | 兆龙互连 | 2023-11-16 四 | 33.42 | 33.25 | 33.38 | 34.27 | 33.11 | 0.39% | 18.49% | 120644 | 40727万 | 21.77 | 86.18 | 86.34 | 106 | 兆龙互连 | 2023-11-15 三 | 33.65 | 33.65 | 33.25 | 33.98 | 32.69 | -1.19% | 12.35% | 80591 | 26724万 | 21.69 | 85.84 | 86.01 | 107 | 兆龙互连 | 2023-11-14 二 | 33.70 | 33.25 | 33.65 | 33.86 | 32.80 | 1.20% | 13.85% | 90366 | 30147万 | 21.95 | 86.87 | 87.04 | 108 | 兆龙互连 | 2023-11-13 一 | 33.00 | 32.66 | 33.25 | 34.27 | 32.99 | 1.81% | 17.64% | 115039 | 38654万 | 21.69 | 85.84 | 86.01 | 109 | 兆龙互连 | 2023-11-10 五 | 32.60 | 33.66 | 32.66 | 34.10 | 32.58 | -2.97% | 17.44% | 113738 | 37645万 | 21.3 | 84.32 | 84.48 | 110 | 兆龙互连 | 2023-11-09 四 | 34.70 | 34.69 | 33.66 | 36.18 | 33.60 | -2.97% | 26.10% | 170268 | 58777万 | 21.96 | 86.9 | 87.07 | 111 | 兆龙互连 | 2023-11-08 三 | 33.90 | 35.78 | 34.69 | 35.39 | 33.40 | -3.05% | 37.13% | 242187 | 83295万 | 22.63 | 89.56 | 89.73 | 112 | 兆龙互连 | 2023-11-07 二 | 30.13 | 30.59 | 35.78 | 36.71 | 29.83 | 16.97% | 47.82% | 311938 | 103839万 | 23.34 | 92.37 | 92.55 | 113 | 兆龙互连 | 2023-11-06 一 | 29.01 | 30.13 | 30.59 | 30.59 | 29.01 | 1.53% | 27.48% | 179264 | 53388万 | 19.95 | 78.97 | 79.13 | 114 | 兆龙互连 | 2023-11-03 五 | 27.58 | 26.65 | 30.13 | 31.30 | 26.91 | 13.06% | 31.55% | 205828 | 60755万 | 19.65 | 77.79 | 77.94 | 115 | 兆龙互连 | 2023-11-02 四 | 27.29 | 27.05 | 26.65 | 27.85 | 26.62 | -1.48% | 7.38% | 48143 | 13051万 | 17.38 | 68.8 | 68.94 | 116 | 兆龙互连 | 2023-11-01 三 | 26.85 | 26.91 | 27.05 | 27.50 | 26.68 | 0.52% | 7.78% | 50739 | 13731万 | 17.65 | 69.83 | 69.97 | 117 | 兆龙互连 | 2023-10-31 二 | 27.69 | 27.54 | 26.91 | 27.70 | 26.59 | -2.29% | 6.66% | 43421 | 11718万 | 17.55 | 69.47 | 69.61 | 118 | 兆龙互连 | 2023-10-30 一 | 27.08 | 27.36 | 27.54 | 27.75 | 26.75 | 0.66% | 7.56% | 49284 | 13473万 | 17.96 | 71.1 | 71.24 | 119 | 兆龙互连 | 2023-10-27 五 | 26.90 | 27.21 | 27.36 | 27.59 | 26.61 | 0.55% | 8.05% | 52510 | 14224万 | 17.85 | 70.64 | 70.77 | 120 | 兆龙互连 | 2023-10-26 四 | 25.95 | 26.76 | 27.21 | 27.31 | 25.95 | 1.68% | 8.72% | 56913 | 15325万 | 17.75 | 70.25 | 61.04 | 121 | 兆龙互连 | 2023-10-25 三 | 26.61 | 26.96 | 26.76 | 27.48 | 26.36 | -0.74% | 7.44% | 48552 | 13030万 | 17.46 | 69.09 | 60.03 | 122 | 兆龙互连 | 2023-10-24 二 | 26.04 | 26.03 | 26.96 | 27.48 | 25.97 | 3.57% | 8.41% | 54882 | 14762万 | 17.59 | 69.6 | 60.48 | 123 | 兆龙互连 | 2023-10-23 一 | 27.01 | 27.41 | 26.03 | 27.66 | 25.75 | -5.03% | 8.86% | 57791 | 15149万 | 16.98 | 67.2 | 58.39 | 124 | 兆龙互连 | 2023-10-20 五 | 27.75 | 28.03 | 27.41 | 28.44 | 27.28 | -2.21% | 5.25% | 34265 | 9479万 | 17.88 | 70.76 | 61.49 | 125 | 兆龙互连 | 2023-10-19 四 | 28.35 | 28.50 | 28.03 | 28.97 | 27.91 | -1.65% | 6.42% | 41906 | 11876万 | 18.28 | 72.36 | 62.88 | 126 | 兆龙互连 | 2023-10-18 三 | 29.70 | 29.90 | 28.50 | 29.72 | 28.01 | -4.68% | 8.88% | 57946 | 16595万 | 18.59 | 73.58 | 63.93 | 127 | 兆龙互连 | 2023-10-17 二 | 30.07 | 30.16 | 29.90 | 30.56 | 29.32 | -0.86% | 5.88% | 38341 | 11451万 | 19.5 | 77.19 | 67.07 | 128 | 兆龙互连 | 2023-10-16 一 | 31.16 | 31.19 | 30.16 | 31.33 | 29.80 | -3.30% | 7.87% | 51319 | 15555万 | 19.67 | 77.86 | 67.65 | 129 | 兆龙互连 | 2023-10-13 五 | 31.10 | 31.30 | 31.19 | 31.95 | 30.92 | -0.35% | 7.03% | 45864 | 14437万 | 20.35 | 80.52 | 69.96 | 130 | 兆龙互连 | 2023-10-12 四 | 32.65 | 32.50 | 31.30 | 32.65 | 31.05 | -3.69% | 10.55% | 68804 | 21716万 | 20.42 | 80.81 | 70.21 | 131 | 兆龙互连 | 2023-10-11 三 | 31.91 | 32.19 | 32.50 | 32.71 | 31.53 | 0.96% | 10.60% | 69158 | 22320万 | 21.2 | 83.91 | 72.9 | 132 | 兆龙互连 | 2023-10-10 二 | 31.99 | 31.77 | 32.19 | 33.33 | 31.70 | 1.32% | 11.11% | 72475 | 23482万 | 21 | 83.1 | 72.21 | 133 | 兆龙互连 | 2023-10-09 一 | 32.11 | 32.08 | 31.77 | 32.28 | 31.20 | -0.97% | 8.22% | 53635 | 17003万 | 20.72 | 82.02 | 71.27 | 134 | 兆龙互连 | 2023-09-28 四 | 31.81 | 31.66 | 32.08 | 32.98 | 31.81 | 1.33% | 11.92% | 77784 | 25124万 | 20.93 | 82.82 | 71.96 | 135 | 兆龙互连 | 2023-09-27 三 | 32.35 | 32.35 | 31.66 | 32.55 | 31.63 | -2.13% | 12.16% | 79314 | 25367万 | 20.65 | 81.74 | 71.02 | 136 | 兆龙互连 | 2023-09-26 二 | 32.02 | 32.03 | 32.35 | 33.88 | 32.02 | 1.00% | 16.82% | 109724 | 36155万 | 21.1 | 83.52 | 72.57 | 137 | 兆龙互连 | 2023-09-25 一 | 32.40 | 32.89 | 32.03 | 32.95 | 31.89 | -2.61% | 14.61% | 95293 | 30901万 | 20.89 | 82.69 | 71.85 | 138 | 兆龙互连 | 2023-09-22 五 | 30.00 | 30.19 | 32.89 | 33.70 | 29.87 | 8.94% | 22.02% | 143639 | 46374万 | 21.45 | 84.91 | 73.78 | 139 | 兆龙互连 | 2023-09-21 四 | 30.04 | 30.68 | 30.19 | 31.19 | 30.02 | -1.60% | 7.41% | 48313 | 14731万 | 19.69 | 77.94 | 67.72 | 140 | 兆龙互连 | 2023-09-20 三 | 30.30 | 30.31 | 30.68 | 31.60 | 30.29 | 1.22% | 9.13% | 59576 | 18508万 | 20.01 | 79.21 | 68.82 | 141 | 兆龙互连 | 2023-09-19 二 | 31.58 | 31.58 | 30.31 | 31.71 | 30.06 | -4.02% | 9.63% | 62786 | 19205万 | 19.77 | 78.25 | 67.99 | 142 | 兆龙互连 | 2023-09-18 一 | 31.80 | 31.86 | 31.58 | 32.20 | 31.39 | -0.88% | 6.44% | 42001 | 13316万 | 20.6 | 81.53 | 70.84 | 143 | 兆龙互连 | 2023-09-15 五 | 32.76 | 32.86 | 31.86 | 33.38 | 31.80 | -3.04% | 9.87% | 64394 | 20739万 | 20.78 | 82.25 | 71.47 | 144 | 兆龙互连 | 2023-09-14 四 | 33.70 | 33.45 | 32.86 | 34.43 | 32.50 | -1.76% | 12.67% | 82647 | 27670万 | 21.44 | 84.83 | 73.71 | 145 | 兆龙互连 | 2023-09-13 三 | 34.88 | 35.25 | 33.45 | 34.98 | 33.05 | -5.11% | 17.05% | 111205 | 37606万 | 21.82 | 86.36 | 75.03 | 146 | 兆龙互连 | 2023-09-12 二 | 34.52 | 34.87 | 35.25 | 36.95 | 34.40 | 1.09% | 26.82% | 174946 | 62187万 | 22.99 | 91 | 79.07 | 147 | 兆龙互连 | 2023-09-11 一 | 32.33 | 32.33 | 34.87 | 36.66 | 31.81 | 7.86% | 25.19% | 164344 | 56825万 | 22.75 | 90.02 | 78.22 | 148 | 兆龙互连 | 2023-09-08 五 | 32.03 | 32.44 | 32.33 | 32.90 | 32.03 | -0.34% | 7.00% | 45645 | 14805万 | 21.09 | 83.47 | 72.52 | 149 | 兆龙互连 | 2023-09-07 四 | 34.00 | 34.02 | 32.44 | 34.00 | 32.44 | -4.64% | 9.40% | 61294 | 20177万 | 21.16 | 83.75 | 72.77 | 150 | 兆龙互连 | 2023-09-06 三 | 33.47 | 33.83 | 34.02 | 34.36 | 32.72 | 0.56% | 11.51% | 75091 | 25128万 | 22.19 | 87.83 | 76.31 | 151 | 兆龙互连 | 2023-09-05 二 | 34.53 | 34.95 | 33.83 | 34.79 | 33.42 | -3.20% | 11.23% | 73238 | 24855万 | 22.07 | 87.34 | 75.89 | 152 | 兆龙互连 | 2023-09-04 一 | 34.60 | 34.35 | 34.95 | 35.19 | 34.10 | 1.75% | 10.12% | 66038 | 22953万 | 22.8 | 90.23 | 78.4 | 153 | 兆龙互连 | 2023-09-01 五 | 35.05 | 35.00 | 34.35 | 35.29 | 33.77 | -1.86% | 13.35% | 87084 | 29873万 | 22.41 | 88.68 | 77.05 | 154 | 兆龙互连 | 2023-08-31 四 | 34.55 | 34.55 | 35.00 | 36.25 | 34.05 | 1.30% | 19.59% | 127782 | 45180万 | 22.83 | 90.36 | 78.51 | 155 | 兆龙互连 | 2023-08-30 三 | 33.91 | 34.26 | 34.55 | 35.88 | 33.91 | 0.85% | 18.33% | 119542 | 41568万 | 22.54 | 89.2 | 77.5 | 156 | 兆龙互连 | 2023-08-29 二 | 31.30 | 31.88 | 34.26 | 35.20 | 31.30 | 7.47% | 19.71% | 128540 | 43296万 | 22.35 | 88.45 | 76.85 | 157 | 兆龙互连 | 2023-08-28 一 | 37.00 | 34.20 | 31.88 | 37.62 | 31.88 | -6.78% | 21.24% | 138531 | 47556万 | 20.8 | 82.3 | 71.51 | 158 | 兆龙互连 | 2023-08-25 五 | 35.50 | 38.55 | 34.20 | 36.90 | 34.08 | -11.28% | 24.25% | 158186 | 55971万 | 22.31 | 88.29 | 76.72 | 159 | 兆龙互连 | 2023-08-23 三 | 40.00 | 41.50 | 39.56 | 40.60 | 39.15 | -4.67% | 26.53% | 173055 | 68831万 | 25.81 | 102.13 | 81.59 | 160 | 兆龙互连 | 2023-08-22 二 | 40.24 | 39.32 | 41.50 | 41.51 | 38.01 | 5.54% | 39.24% | 255949 | 101602万 | 27.07 | 107.14 | 85.6 |
|
行情刷新 | 流通股东
|