| 股票名称 | 代码 300923 | 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 | 研奥股份 | 2024-04-17 三 | 15.25 | 14.86 | 16.97 | 16.99 | 15.20 | 14.20% | 3.63% | 14649 | 2394万 | 6.84 | 13.34 | 46.29 | 2 | 研奥股份 | 2024-04-16 二 | 16.00 | 16.24 | 14.86 | 16.41 | 14.60 | -8.50% | 4.46% | 17971 | 2725万 | 5.99 | 11.68 | 40.53 | 3 | 研奥股份 | 2024-04-15 一 | 17.82 | 17.75 | 16.24 | 18.05 | 16.00 | -8.51% | 4.19% | 16893 | 2813万 | 6.55 | 12.76 | 44.3 | 4 | 研奥股份 | 2024-04-12 五 | 18.07 | 18.57 | 17.75 | 18.75 | 17.75 | -4.42% | 4.93% | 19885 | 3624万 | 7.16 | 13.95 | 48.42 | 5 | 研奥股份 | 2024-04-11 四 | 18.12 | 18.60 | 18.57 | 18.57 | 17.50 | -0.16% | 4.76% | 19209 | 3448万 | 7.49 | 14.6 | 50.65 | 6 | 研奥股份 | 2024-04-10 三 | 17.95 | 18.12 | 18.60 | 19.00 | 17.30 | 2.65% | 5.00% | 20148 | 3664万 | 7.5 | 14.62 | 50.74 | 7 | 研奥股份 | 2024-04-09 二 | 18.05 | 17.68 | 18.12 | 18.59 | 17.95 | 2.49% | 2.58% | 10405 | 1889万 | 7.31 | 14.24 | 49.43 | 8 | 研奥股份 | 2024-04-08 一 | 18.65 | 18.62 | 17.68 | 18.65 | 17.60 | -5.05% | 3.13% | 12612 | 2268万 | 7.13 | 13.9 | 48.23 | 9 | 研奥股份 | 2024-04-03 三 | 18.96 | 18.92 | 18.62 | 18.99 | 18.15 | -1.59% | 2.71% | 10911 | 2022万 | 7.51 | 14.64 | 50.79 | 10 | 研奥股份 | 2024-04-02 二 | 18.83 | 18.77 | 18.92 | 19.02 | 18.60 | 0.80% | 2.98% | 12019 | 2265万 | 7.63 | 14.87 | 51.61 | 11 | 研奥股份 | 2024-04-01 一 | 18.32 | 18.32 | 18.77 | 18.78 | 18.26 | 2.46% | 3.39% | 13684 | 2545万 | 7.57 | 14.75 | 51.2 | 12 | 研奥股份 | 2024-03-29 五 | 18.18 | 18.18 | 18.32 | 18.48 | 18.12 | 0.77% | 2.71% | 10932 | 2000万 | 7.39 | 14.4 | 49.97 | 13 | 研奥股份 | 2024-03-28 四 | 17.49 | 17.62 | 18.18 | 18.28 | 17.48 | 3.18% | 2.73% | 10999 | 1985万 | 7.33 | 14.29 | 49.59 | 14 | 研奥股份 | 2024-03-27 三 | 17.98 | 18.00 | 17.62 | 18.10 | 17.60 | -2.11% | 2.53% | 10194 | 1815万 | 7.11 | 13.85 | 48.06 | 15 | 研奥股份 | 2024-03-26 二 | 18.17 | 18.04 | 18.00 | 18.32 | 17.62 | -0.22% | 3.51% | 14160 | 2552万 | 7.26 | 14.15 | 49.1 | 16 | 研奥股份 | 2024-03-25 一 | 18.58 | 18.48 | 18.04 | 18.69 | 18.02 | -2.38% | 2.40% | 9675 | 1781万 | 7.27 | 14.18 | 49.21 | 17 | 研奥股份 | 2024-03-22 五 | 19.05 | 19.02 | 18.48 | 19.08 | 18.20 | -2.84% | 2.59% | 10458 | 1943万 | 7.45 | 14.53 | 50.41 | 18 | 研奥股份 | 2024-03-21 四 | 19.00 | 19.05 | 19.02 | 19.28 | 18.51 | -0.16% | 3.43% | 13828 | 2605万 | 7.67 | 14.95 | 51.88 | 19 | 研奥股份 | 2024-03-20 三 | 18.85 | 18.89 | 19.05 | 19.11 | 18.80 | 0.85% | 4.59% | 18492 | 3512万 | 7.68 | 14.97 | 51.96 | 20 | 研奥股份 | 2024-03-19 二 | 18.90 | 18.94 | 18.89 | 19.07 | 18.68 | -0.26% | 3.14% | 12644 | 2382万 | 7.62 | 14.85 | 51.53 | 21 | 研奥股份 | 2024-03-18 一 | 18.77 | 18.69 | 18.94 | 18.99 | 18.62 | 1.34% | 4.41% | 17780 | 3349万 | 7.64 | 14.89 | 51.66 | 22 | 研奥股份 | 2024-03-15 五 | 18.26 | 18.65 | 18.69 | 18.69 | 18.01 | 0.21% | 3.48% | 14023 | 2589万 | 7.54 | 14.69 | 50.98 | 23 | 研奥股份 | 2024-03-14 四 | 18.45 | 18.44 | 18.65 | 19.00 | 18.22 | 1.14% | 5.81% | 23410 | 4374万 | 7.52 | 14.66 | 50.87 | 24 | 研奥股份 | 2024-03-08 五 | 16.98 | 17.17 | 19.46 | 20.49 | 16.80 | 13.34% | 17.84% | 71931 | 13405万 | 7.85 | 15.3 | 53.08 | 25 | 研奥股份 | 2024-03-07 四 | 16.40 | 16.35 | 17.17 | 18.62 | 16.37 | 5.02% | 9.68% | 39021 | 6867万 | 6.92 | 13.5 | 46.84 | 26 | 研奥股份 | 2024-03-06 三 | 15.76 | 15.93 | 16.35 | 16.55 | 15.76 | 2.64% | 3.44% | 13857 | 2247万 | 6.59 | 12.85 | 44.6 | 27 | 研奥股份 | 2024-03-05 二 | 16.39 | 16.40 | 15.93 | 16.39 | 15.75 | -2.87% | 2.91% | 11730 | 1871万 | 6.42 | 12.52 | 43.45 | 28 | 研奥股份 | 2024-03-04 一 | 16.63 | 16.63 | 16.40 | 17.00 | 15.93 | -1.38% | 2.86% | 11535 | 1882万 | 6.61 | 12.89 | 44.73 | 29 | 研奥股份 | 2024-03-01 五 | 16.43 | 16.40 | 16.63 | 17.24 | 16.20 | 1.40% | 4.11% | 16591 | 2738万 | 6.71 | 13.07 | 45.36 | 30 | 研奥股份 | 2024-02-29 四 | 15.27 | 15.52 | 16.40 | 16.49 | 15.18 | 5.67% | 5.27% | 21249 | 3398万 | 6.61 | 12.89 | 44.73 | 31 | 研奥股份 | 2024-02-28 三 | 17.90 | 17.85 | 15.52 | 18.52 | 15.50 | -13.05% | 7.17% | 28901 | 4941万 | 6.26 | 12.2 | 42.33 | 32 | 研奥股份 | 2024-02-27 二 | 16.98 | 17.03 | 17.85 | 17.86 | 16.86 | 4.82% | 3.63% | 14628 | 2550万 | 7.2 | 14.03 | 48.69 | 33 | 研奥股份 | 2024-02-26 一 | 16.87 | 16.70 | 17.03 | 17.44 | 16.57 | 1.98% | 5.40% | 21790 | 3701万 | 6.87 | 13.39 | 46.45 | 34 | 研奥股份 | 2024-02-23 五 | 16.02 | 16.02 | 16.70 | 16.72 | 15.77 | 4.24% | 4.28% | 17243 | 2804万 | 6.73 | 13.13 | 45.55 | 35 | 研奥股份 | 2024-02-22 四 | 15.35 | 15.25 | 16.02 | 17.00 | 15.30 | 5.05% | 3.93% | 15847 | 2495万 | 6.46 | 12.59 | 43.7 | 36 | 研奥股份 | 2024-02-21 三 | 14.25 | 14.24 | 15.25 | 15.71 | 14.00 | 7.09% | 5.39% | 21727 | 3278万 | 6.15 | 11.99 | 41.6 | 37 | 研奥股份 | 2024-02-20 二 | 14.00 | 13.96 | 14.24 | 14.34 | 13.58 | 2.01% | 3.49% | 14090 | 1991万 | 5.74 | 11.19 | 38.84 | 38 | 研奥股份 | 2024-02-19 一 | 13.50 | 13.25 | 13.96 | 14.21 | 13.38 | 5.36% | 5.03% | 20283 | 2808万 | 5.63 | 10.97 | 38.08 | 39 | 研奥股份 | 2024-02-08 四 | 11.77 | 11.86 | 13.25 | 13.43 | 11.51 | 11.72% | 7.38% | 29755 | 3719万 | 5.34 | 10.41 | 36.14 | 40 | 研奥股份 | 2024-02-07 三 | 13.35 | 13.39 | 11.86 | 13.39 | 11.41 | -11.43% | 7.97% | 32147 | 3939万 | 4.78 | 9.32 | 32.35 | 41 | 研奥股份 | 2024-02-06 二 | 13.08 | 13.77 | 13.39 | 13.99 | 11.52 | -2.76% | 7.98% | 32191 | 4058万 | 5.4 | 10.52 | 36.52 | 42 | 研奥股份 | 2024-02-05 一 | 16.21 | 17.20 | 13.77 | 16.22 | 13.76 | -19.94% | 8.16% | 32892 | 4660万 | 5.55 | 10.82 | 37.56 | 43 | 研奥股份 | 2024-02-02 五 | 17.36 | 17.36 | 17.20 | 18.05 | 15.66 | -0.92% | 3.64% | 14688 | 2454万 | 6.94 | 13.52 | 46.92 | 44 | 研奥股份 | 2024-02-01 四 | 17.70 | 17.87 | 17.36 | 17.93 | 16.92 | -2.85% | 3.04% | 12279 | 2132万 | 7 | 13.64 | 47.35 | 45 | 研奥股份 | 2024-01-31 三 | 19.45 | 19.45 | 17.87 | 19.58 | 17.82 | -8.12% | 3.31% | 13351 | 2464万 | 7.21 | 14.05 | 48.74 | 46 | 研奥股份 | 2024-01-30 二 | 20.42 | 20.48 | 19.45 | 20.51 | 19.43 | -5.03% | 1.98% | 7970 | 1587万 | 7.84 | 15.29 | 53.05 | 47 | 研奥股份 | 2024-01-29 一 | 21.66 | 21.47 | 20.48 | 21.66 | 20.40 | -4.61% | 1.94% | 7810 | 1624万 | 8.26 | 16.1 | 55.86 | 48 | 研奥股份 | 2024-01-26 五 | 21.68 | 21.37 | 21.47 | 21.72 | 21.29 | 0.47% | 2.26% | 9094 | 1957万 | 8.66 | 16.88 | 58.56 | 49 | 研奥股份 | 2024-01-25 四 | 20.40 | 20.14 | 21.37 | 21.38 | 20.15 | 6.11% | 2.25% | 9071 | 1888万 | 8.62 | 16.8 | 58.29 | 50 | 研奥股份 | 2024-01-24 三 | 19.70 | 19.70 | 20.14 | 20.47 | 19.31 | 2.23% | 2.72% | 10985 | 2195万 | 8.12 | 15.83 | 54.94 | 51 | 研奥股份 | 2024-01-23 二 | 20.20 | 20.21 | 19.70 | 20.29 | 19.48 | -2.52% | 3.05% | 12294 | 2423万 | 7.94 | 15.48 | 53.74 | 52 | 研奥股份 | 2024-01-22 一 | 21.58 | 21.58 | 20.21 | 21.64 | 20.00 | -6.35% | 2.56% | 10329 | 2155万 | 8.15 | 15.89 | 55.13 | 53 | 研奥股份 | 2024-01-19 五 | 22.16 | 21.89 | 21.58 | 22.23 | 21.41 | -1.42% | 2.50% | 10098 | 2191万 | 8.7 | 16.96 | 58.86 | 54 | 研奥股份 | 2024-01-18 四 | 22.83 | 22.73 | 21.89 | 22.89 | 21.40 | -3.70% | 3.05% | 12280 | 2699万 | 8.83 | 17.21 | 59.71 | 55 | 研奥股份 | 2024-01-17 三 | 23.28 | 23.28 | 22.73 | 23.43 | 22.71 | -2.36% | 1.37% | 5509 | 1274万 | 9.17 | 17.87 | 62 | 56 | 研奥股份 | 2024-01-16 二 | 23.38 | 23.46 | 23.28 | 23.66 | 22.93 | -0.77% | 2.30% | 9289 | 2155万 | 9.39 | 18.3 | 63.5 | 57 | 研奥股份 | 2024-01-15 一 | 24.00 | 23.69 | 23.46 | 24.00 | 23.40 | -0.97% | 1.78% | 7194 | 1694万 | 9.46 | 18.44 | 63.99 | 58 | 研奥股份 | 2024-01-12 五 | 24.19 | 24.03 | 23.69 | 24.45 | 23.69 | -1.41% | 1.51% | 6100 | 1467万 | 9.55 | 18.62 | 64.62 | 59 | 研奥股份 | 2024-01-11 四 | 24.01 | 23.94 | 24.03 | 24.19 | 23.75 | 0.38% | 1.24% | 5005 | 1202万 | 9.69 | 18.89 | 65.55 | 60 | 研奥股份 | 2024-01-10 三 | 24.40 | 24.28 | 23.94 | 24.50 | 23.85 | -1.40% | 1.52% | 6139 | 1479万 | 9.65 | 18.82 | 65.3 | 61 | 研奥股份 | 2024-01-09 二 | 24.29 | 24.05 | 24.28 | 24.73 | 24.05 | 0.96% | 1.96% | 7909 | 1931万 | 9.79 | 19.08 | 66.23 | 62 | 研奥股份 | 2024-01-08 一 | 24.82 | 24.50 | 24.05 | 24.90 | 24.05 | -1.84% | 1.72% | 6931 | 1682万 | 9.7 | 18.9 | 65.6 | 63 | 研奥股份 | 2024-01-05 五 | 24.87 | 24.85 | 24.50 | 25.12 | 24.32 | -1.41% | 1.70% | 6867 | 1693万 | 9.88 | 19.26 | 66.83 | 64 | 研奥股份 | 2024-01-04 四 | 24.64 | 24.74 | 24.85 | 24.86 | 24.50 | 0.44% | 1.58% | 6369 | 1571万 | 10.02 | 19.53 | 67.78 | 65 | 研奥股份 | 2024-01-03 三 | 24.89 | 24.96 | 24.74 | 24.92 | 24.51 | -0.88% | 1.75% | 7043 | 1739万 | 9.98 | 19.45 | 67.48 | 66 | 研奥股份 | 2024-01-02 二 | 24.55 | 24.52 | 24.96 | 25.05 | 24.52 | 1.79% | 3.04% | 12247 | 3051万 | 10.07 | 19.62 | 68.08 | 67 | 研奥股份 | 2023-12-29 五 | 24.05 | 24.05 | 24.52 | 24.60 | 23.82 | 1.95% | 2.00% | 8070 | 1970万 | 9.89 | 19.27 | 66.88 | 68 | 研奥股份 | 2023-12-28 四 | 23.61 | 23.61 | 24.05 | 24.08 | 23.14 | 1.86% | 2.29% | 9220 | 2193万 | 9.7 | 18.9 | 65.6 | 69 | 研奥股份 | 2023-12-27 三 | 23.43 | 23.20 | 23.61 | 23.74 | 23.10 | 1.77% | 1.22% | 4908 | 1150万 | 9.52 | 18.56 | 64.4 | 70 | 研奥股份 | 2023-12-26 二 | 23.60 | 23.41 | 23.20 | 23.73 | 23.10 | -0.90% | 1.68% | 5839 | 1358万 | 8.08 | 18.24 | 63.28 | 71 | 研奥股份 | 2023-12-25 一 | 23.81 | 23.62 | 23.41 | 23.81 | 23.17 | -0.89% | 2.03% | 7060 | 1651万 | 8.15 | 18.4 | 63.86 | 72 | 研奥股份 | 2023-12-22 五 | 24.14 | 24.16 | 23.62 | 24.39 | 23.61 | -2.24% | 1.85% | 6442 | 1543万 | 8.23 | 18.57 | 64.43 | 73 | 研奥股份 | 2023-12-21 四 | 24.15 | 24.27 | 24.16 | 24.33 | 23.13 | -0.45% | 2.86% | 9951 | 2362万 | 8.41 | 18.99 | 65.9 | 74 | 研奥股份 | 2023-12-20 三 | 24.22 | 24.17 | 24.27 | 24.87 | 24.05 | 0.41% | 2.73% | 9521 | 2340万 | 8.45 | 19.08 | 66.2 | 75 | 研奥股份 | 2023-12-19 二 | 24.50 | 23.90 | 24.17 | 24.50 | 23.51 | 1.13% | 2.55% | 8882 | 2125万 | 8.42 | 19 | 65.93 | 76 | 研奥股份 | 2023-12-18 一 | 23.88 | 23.96 | 23.90 | 24.30 | 23.84 | -0.25% | 2.26% | 7864 | 1892万 | 8.32 | 18.79 | 65.19 | 77 | 研奥股份 | 2023-12-15 五 | 24.15 | 23.90 | 23.96 | 24.16 | 23.66 | 0.25% | 1.55% | 5409 | 1290万 | 8.34 | 18.83 | 65.36 | 78 | 研奥股份 | 2023-12-14 四 | 24.06 | 24.06 | 23.90 | 24.27 | 23.80 | -0.67% | 1.77% | 6155 | 1478万 | 8.32 | 18.79 | 65.19 | 79 | 研奥股份 | 2023-12-13 三 | 24.05 | 23.96 | 24.06 | 24.47 | 23.61 | 0.42% | 1.93% | 6727 | 1619万 | 8.38 | 18.91 | 65.63 | 80 | 研奥股份 | 2023-12-12 二 | 23.90 | 23.90 | 23.96 | 23.98 | 23.47 | 0.25% | 1.76% | 6140 | 1457万 | 8.34 | 18.83 | 65.36 | 81 | 研奥股份 | 2023-12-11 一 | 23.78 | 23.78 | 23.90 | 24.20 | 23.35 | 0.50% | 3.07% | 10688 | 2552万 | 8.32 | 18.79 | 65.19 | 82 | 研奥股份 | 2023-12-08 五 | 24.56 | 24.37 | 23.78 | 24.74 | 23.70 | -2.42% | 2.41% | 8409 | 2029万 | 8.28 | 18.69 | 64.87 | 83 | 研奥股份 | 2023-12-07 四 | 24.68 | 24.63 | 24.37 | 24.88 | 24.34 | -1.06% | 2.48% | 8647 | 2120万 | 8.49 | 19.15 | 66.47 | 84 | 研奥股份 | 2023-12-06 三 | 24.33 | 24.33 | 24.63 | 25.32 | 24.33 | 1.23% | 3.20% | 11143 | 2766万 | 8.58 | 19.36 | 67.18 | 85 | 研奥股份 | 2023-12-05 二 | 24.71 | 24.70 | 24.33 | 24.88 | 24.33 | -1.50% | 2.29% | 7967 | 1952万 | 8.47 | 19.12 | 66.37 | 86 | 研奥股份 | 2023-12-04 一 | 24.58 | 24.58 | 24.70 | 25.00 | 24.54 | 0.49% | 2.27% | 7914 | 1957万 | 8.6 | 19.41 | 67.37 | 87 | 研奥股份 | 2023-12-01 五 | 24.81 | 24.92 | 24.58 | 24.90 | 24.42 | -1.36% | 2.95% | 10265 | 2524万 | 8.56 | 19.32 | 67.05 | 88 | 研奥股份 | 2023-11-30 四 | 25.32 | 25.12 | 24.92 | 25.36 | 24.61 | -0.80% | 3.31% | 11530 | 2865万 | 8.68 | 19.59 | 67.97 | 89 | 研奥股份 | 2023-11-29 三 | 25.45 | 25.65 | 25.12 | 25.57 | 24.60 | -2.07% | 7.57% | 26380 | 6632万 | 8.75 | 19.74 | 68.52 | 90 | 研奥股份 | 2023-11-28 二 | 24.70 | 24.61 | 25.65 | 26.47 | 24.52 | 4.23% | 9.39% | 32715 | 8401万 | 8.93 | 20.16 | 69.97 | 91 | 研奥股份 | 2023-11-27 一 | 24.57 | 24.53 | 24.61 | 24.97 | 24.31 | 0.33% | 2.40% | 8360 | 2056万 | 8.57 | 19.34 | 67.13 | 92 | 研奥股份 | 2023-11-24 五 | 24.90 | 24.86 | 24.53 | 24.90 | 24.24 | -1.33% | 2.19% | 7627 | 1867万 | 8.54 | 19.28 | 66.91 | 93 | 研奥股份 | 2023-11-23 四 | 24.53 | 24.46 | 24.86 | 24.89 | 24.41 | 1.64% | 2.45% | 8525 | 2110万 | 8.66 | 19.54 | 67.81 | 94 | 研奥股份 | 2023-11-22 三 | 24.72 | 24.72 | 24.46 | 24.89 | 24.45 | -1.05% | 1.74% | 6070 | 1493万 | 8.52 | 19.23 | 66.72 | 95 | 研奥股份 | 2023-11-21 二 | 25.05 | 25.08 | 24.72 | 25.35 | 24.67 | -1.44% | 2.02% | 7024 | 1746万 | 8.61 | 19.43 | 67.43 | 96 | 研奥股份 | 2023-11-20 一 | 25.30 | 24.73 | 25.08 | 25.44 | 24.69 | 1.42% | 2.57% | 8953 | 2234万 | 8.73 | 19.71 | 68.41 | 97 | 研奥股份 | 2023-11-17 五 | 24.62 | 24.53 | 24.73 | 24.80 | 24.44 | 0.82% | 1.53% | 5316 | 1312万 | 8.61 | 19.44 | 67.46 | 98 | 研奥股份 | 2023-11-16 四 | 24.75 | 24.70 | 24.53 | 24.85 | 24.43 | -0.69% | 1.66% | 5794 | 1429万 | 8.54 | 19.28 | 66.91 | 99 | 研奥股份 | 2023-11-15 三 | 24.76 | 24.75 | 24.70 | 25.00 | 24.50 | -0.20% | 2.17% | 7570 | 1868万 | 8.6 | 19.41 | 67.37 | 100 | 研奥股份 | 2023-11-14 二 | 24.84 | 24.84 | 24.75 | 24.90 | 24.49 | -0.36% | 2.01% | 7010 | 1729万 | 8.62 | 19.45 | 67.51 | 101 | 研奥股份 | 2023-11-13 一 | 24.53 | 24.53 | 24.84 | 24.92 | 24.53 | 1.26% | 1.70% | 5912 | 1466万 | 8.65 | 19.52 | 67.76 | 102 | 研奥股份 | 2023-11-10 五 | 24.50 | 24.39 | 24.53 | 24.66 | 24.14 | 0.57% | 2.07% | 7215 | 1768万 | 8.54 | 19.28 | 66.91 | 103 | 研奥股份 | 2023-11-09 四 | 24.57 | 24.58 | 24.39 | 24.65 | 24.30 | -0.77% | 1.80% | 6255 | 1531万 | 8.49 | 19.17 | 66.53 | 104 | 研奥股份 | 2023-11-08 三 | 24.66 | 24.65 | 24.58 | 24.70 | 24.42 | -0.28% | 2.39% | 8333 | 2048万 | 8.56 | 19.32 | 67.05 | 105 | 研奥股份 | 2023-11-07 二 | 24.59 | 24.60 | 24.65 | 24.71 | 24.26 | 0.20% | 2.52% | 8768 | 2153万 | 8.58 | 19.37 | 67.24 | 106 | 研奥股份 | 2023-11-06 一 | 24.65 | 24.40 | 24.60 | 24.74 | 24.33 | 0.82% | 2.17% | 7547 | 1850万 | 8.57 | 19.34 | 67.1 | 107 | 研奥股份 | 2023-11-03 五 | 23.90 | 23.97 | 24.40 | 24.73 | 23.80 | 1.79% | 2.31% | 8035 | 1964万 | 8.5 | 19.18 | 66.56 | 108 | 研奥股份 | 2023-11-02 四 | 24.15 | 24.16 | 23.97 | 24.25 | 23.80 | -0.79% | 1.91% | 6661 | 1599万 | 8.35 | 18.84 | 65.38 | 109 | 研奥股份 | 2023-11-01 三 | 24.08 | 23.99 | 24.16 | 24.21 | 23.68 | 0.71% | 1.79% | 6235 | 1502万 | 8.41 | 18.99 | 65.9 | 110 | 研奥股份 | 2023-10-31 二 | 23.99 | 23.94 | 23.99 | 24.24 | 23.77 | 0.21% | 2.22% | 7745 | 1858万 | 8.35 | 18.86 | 65.44 | 111 | 研奥股份 | 2023-10-30 一 | 24.10 | 24.00 | 23.94 | 24.10 | 23.29 | -0.25% | 2.27% | 7912 | 1890万 | 8.34 | 18.82 | 65.3 | 112 | 研奥股份 | 2023-10-27 五 | 23.78 | 23.78 | 24.00 | 24.09 | 23.70 | 0.93% | 2.06% | 7167 | 1718万 | 8.36 | 18.86 | 65.47 | 113 | 研奥股份 | 2023-10-26 四 | 23.91 | 23.72 | 23.78 | 23.91 | 23.45 | 0.25% | 2.17% | 7571 | 1789万 | 8.28 | 18.69 | 64.87 | 114 | 研奥股份 | 2023-10-25 三 | 23.50 | 23.43 | 23.72 | 23.80 | 23.02 | 1.24% | 2.98% | 10365 | 2443万 | 8.26 | 18.64 | 64.7 | 115 | 研奥股份 | 2023-10-24 二 | 22.10 | 22.10 | 23.43 | 23.43 | 22.01 | 6.02% | 3.13% | 10869 | 2508万 | 8.14 | 18.42 | 63.91 | 116 | 研奥股份 | 2023-10-23 一 | 22.60 | 22.66 | 22.10 | 22.74 | 21.94 | -2.47% | 1.94% | 6746 | 1498万 | 7.68 | 17.37 | 40.52 | 117 | 研奥股份 | 2023-10-20 五 | 22.86 | 22.75 | 22.66 | 23.38 | 22.60 | -0.40% | 1.94% | 6754 | 1545万 | 7.88 | 17.81 | 41.54 | 118 | 研奥股份 | 2023-10-19 四 | 22.69 | 22.69 | 22.75 | 23.42 | 22.62 | 0.26% | 2.15% | 7480 | 1720万 | 7.91 | 17.88 | 41.71 | 119 | 研奥股份 | 2023-10-18 三 | 23.15 | 23.15 | 22.69 | 23.20 | 22.62 | -1.99% | 1.45% | 5049 | 1149万 | 7.89 | 17.83 | 41.6 | 120 | 研奥股份 | 2023-10-17 二 | 23.16 | 23.07 | 23.15 | 23.28 | 22.80 | 0.35% | 1.56% | 5419 | 1249万 | 8.05 | 18.2 | 42.44 | 121 | 研奥股份 | 2023-10-16 一 | 23.36 | 23.28 | 23.07 | 23.48 | 22.86 | -0.90% | 2.00% | 6955 | 1606万 | 8.02 | 18.13 | 42.29 | 122 | 研奥股份 | 2023-10-13 五 | 23.83 | 23.83 | 23.28 | 24.06 | 23.20 | -2.31% | 2.56% | 8904 | 2086万 | 8.09 | 18.3 | 42.68 | 123 | 研奥股份 | 2023-10-12 四 | 24.41 | 24.35 | 23.83 | 24.41 | 23.68 | -2.14% | 1.99% | 6911 | 1649万 | 8.28 | 18.73 | 43.69 | 124 | 研奥股份 | 2023-10-11 三 | 24.89 | 24.53 | 24.35 | 24.89 | 23.90 | -0.73% | 2.53% | 8804 | 2127万 | 8.46 | 19.14 | 44.64 | 125 | 研奥股份 | 2023-10-10 二 | 24.84 | 24.83 | 24.53 | 24.96 | 24.42 | -1.21% | 2.18% | 7566 | 1861万 | 8.53 | 19.28 | 44.97 | 126 | 研奥股份 | 2023-10-09 一 | 25.10 | 25.03 | 24.83 | 25.29 | 24.75 | -0.80% | 2.11% | 7329 | 1827万 | 8.63 | 19.52 | 45.52 | 127 | 研奥股份 | 2023-09-28 四 | 24.80 | 24.75 | 25.03 | 25.28 | 24.80 | 1.13% | 2.67% | 9264 | 2325万 | 8.7 | 19.67 | 45.89 | 128 | 研奥股份 | 2023-09-27 三 | 24.54 | 24.59 | 24.75 | 25.05 | 24.32 | 0.65% | 3.33% | 11583 | 2872万 | 8.6 | 19.45 | 45.37 | 129 | 研奥股份 | 2023-09-26 二 | 24.25 | 24.30 | 24.59 | 24.80 | 23.98 | 1.19% | 2.58% | 8969 | 2196万 | 8.55 | 19.33 | 45.08 | 130 | 研奥股份 | 2023-09-25 一 | 24.67 | 24.60 | 24.30 | 24.76 | 24.13 | -1.22% | 2.16% | 7521 | 1833万 | 8.45 | 19.1 | 44.55 | 131 | 研奥股份 | 2023-09-22 五 | 23.79 | 23.73 | 24.60 | 24.63 | 23.54 | 3.67% | 3.81% | 13259 | 3220万 | 8.55 | 19.34 | 45.1 | 132 | 研奥股份 | 2023-09-21 四 | 23.76 | 23.88 | 23.73 | 24.19 | 23.51 | -0.63% | 2.47% | 8586 | 2050万 | 8.25 | 18.65 | 43.5 | 133 | 研奥股份 | 2023-09-20 三 | 24.03 | 23.85 | 23.88 | 24.22 | 23.61 | 0.13% | 2.42% | 8401 | 2005万 | 8.3 | 18.77 | 43.78 | 134 | 研奥股份 | 2023-09-19 二 | 24.10 | 24.04 | 23.85 | 24.39 | 23.74 | -0.79% | 3.16% | 10976 | 2631万 | 8.29 | 18.75 | 43.72 | 135 | 研奥股份 | 2023-09-18 一 | 23.40 | 23.40 | 24.04 | 24.55 | 23.26 | 2.74% | 3.56% | 12387 | 2979万 | 8.36 | 18.9 | 44.07 | 136 | 研奥股份 | 2023-09-15 五 | 23.59 | 23.50 | 23.40 | 23.78 | 23.33 | -0.43% | 2.14% | 7441 | 1750万 | 8.13 | 18.39 | 42.9 | 137 | 研奥股份 | 2023-09-14 四 | 23.85 | 23.84 | 23.50 | 23.99 | 23.50 | -1.43% | 2.50% | 8691 | 2059万 | 8.17 | 18.47 | 43.08 | 138 | 研奥股份 | 2023-09-13 三 | 24.30 | 24.39 | 23.84 | 24.31 | 23.48 | -2.26% | 3.73% | 12965 | 3085万 | 8.29 | 18.74 | 43.71 | 139 | 研奥股份 | 2023-09-12 二 | 24.90 | 24.62 | 24.39 | 24.90 | 24.13 | -0.93% | 2.85% | 9909 | 2410万 | 8.48 | 19.17 | 44.71 | 140 | 研奥股份 | 2023-09-11 一 | 24.80 | 24.81 | 24.62 | 25.03 | 24.31 | -0.77% | 3.40% | 11816 | 2913万 | 8.56 | 19.35 | 45.14 | 141 | 研奥股份 | 2023-09-08 五 | 24.88 | 24.88 | 24.81 | 25.60 | 24.72 | -0.28% | 3.41% | 11842 | 2958万 | 8.62 | 19.5 | 45.48 | 142 | 研奥股份 | 2023-09-07 四 | 25.28 | 25.50 | 24.88 | 25.50 | 24.80 | -2.43% | 3.77% | 13103 | 3281万 | 8.65 | 19.56 | 45.61 | 143 | 研奥股份 | 2023-09-06 三 | 25.13 | 25.31 | 25.50 | 25.55 | 24.82 | 0.75% | 4.89% | 16985 | 4307万 | 8.86 | 20.04 | 46.75 | 144 | 研奥股份 | 2023-09-05 二 | 25.14 | 25.14 | 25.31 | 25.78 | 24.77 | 0.68% | 5.81% | 20193 | 5125万 | 8.8 | 19.89 | 46.4 | 145 | 研奥股份 | 2023-09-04 一 | 24.77 | 24.94 | 25.14 | 25.20 | 24.71 | 0.80% | 4.36% | 15162 | 3794万 | 8.74 | 19.76 | 46.09 | 146 | 研奥股份 | 2023-09-01 五 | 24.81 | 24.95 | 24.94 | 25.35 | 24.56 | -0.04% | 4.31% | 14995 | 3726万 | 8.67 | 19.6 | 45.72 | 147 | 研奥股份 | 2023-08-31 四 | 24.43 | 24.60 | 24.95 | 25.47 | 24.38 | 1.42% | 7.21% | 25072 | 6296万 | 8.67 | 19.61 | 45.74 | 148 | 研奥股份 | 2023-08-30 三 | 24.11 | 24.30 | 24.60 | 24.88 | 24.10 | 1.23% | 6.61% | 22979 | 5630万 | 8.55 | 19.34 | 45.1 | 149 | 研奥股份 | 2023-08-29 二 | 21.80 | 21.91 | 24.30 | 24.34 | 21.61 | 10.91% | 11.80% | 41013 | 9653万 | 8.45 | 19.1 | 44.55 | 150 | 研奥股份 | 2023-08-28 一 | 24.00 | 22.53 | 21.91 | 24.00 | 21.84 | -2.75% | 9.38% | 29726 | 6728万 | 6.94 | 17.22 | 37.71 | 151 | 研奥股份 | 2023-08-25 五 | 24.55 | 25.11 | 22.53 | 24.58 | 22.02 | -10.27% | 11.56% | 36651 | 8363万 | 7.14 | 17.71 | 38.78 | 152 | 研奥股份 | 2023-08-23 三 | 24.99 | 25.27 | 26.34 | 26.53 | 24.80 | 4.23% | 17.81% | 56452 | 14684万 | 8.35 | 20.7 | 45.34 | 153 | 研奥股份 | 2023-08-22 二 | 25.01 | 25.58 | 25.27 | 25.76 | 24.30 | -1.21% | 10.49% | 33244 | 8277万 | 8.01 | 19.86 | 43.49 |
|
行情刷新 | 流通股东
|