| 股票名称 | 代码 300953 | 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 | 震裕科技 | 2024-04-29 一 | 62.98 | 62.99 | 66.35 | 66.88 | 62.87 | 5.33% | 4.16% | 25440 | 16560万 | 40.6 | 68.2 | 85.83 | 2 | 震裕科技 | 2024-04-26 五 | 66.20 | 66.20 | 62.99 | 66.20 | 62.03 | -4.85% | 3.44% | 21050 | 13449万 | 38.54 | 64.74 | 81.49 | 3 | 震裕科技 | 2024-04-25 四 | 66.10 | 64.84 | 66.20 | 67.28 | 64.15 | 2.10% | 2.36% | 14416 | 9543万 | 40.51 | 68.04 | 159.09 | 4 | 震裕科技 | 2024-04-24 三 | 64.40 | 64.85 | 64.84 | 65.50 | 63.00 | -0.02% | 1.86% | 11393 | 7291万 | 39.67 | 66.64 | 155.82 | 5 | 震裕科技 | 2024-04-23 二 | 62.00 | 62.52 | 64.85 | 65.88 | 62.00 | 3.73% | 2.60% | 15903 | 10199万 | 39.68 | 66.65 | 155.85 | 6 | 震裕科技 | 2024-04-22 一 | 61.90 | 63.07 | 62.52 | 63.89 | 61.51 | -0.87% | 1.61% | 9848 | 6169万 | 38.25 | 64.26 | 150.25 | 7 | 震裕科技 | 2024-04-19 五 | 62.77 | 63.68 | 63.07 | 64.07 | 61.50 | -0.96% | 2.34% | 14343 | 8989万 | 38.59 | 64.83 | 270.89 | 8 | 震裕科技 | 2024-04-18 四 | 63.80 | 63.46 | 63.68 | 66.97 | 62.80 | 0.35% | 2.59% | 15863 | 10255万 | 38.96 | 65.45 | 273.51 | 9 | 震裕科技 | 2024-04-17 三 | 62.89 | 61.83 | 63.46 | 67.00 | 62.24 | 2.64% | 3.25% | 19869 | 12721万 | 38.83 | 65.23 | 272.57 | 10 | 震裕科技 | 2024-04-16 二 | 66.22 | 66.94 | 61.83 | 67.00 | 61.83 | -7.63% | 4.56% | 27892 | 17708万 | 37.83 | 63.55 | 265.57 | 11 | 震裕科技 | 2024-04-15 一 | 66.86 | 65.58 | 66.94 | 70.94 | 64.40 | 2.07% | 6.98% | 42706 | 29043万 | 40.96 | 68.8 | 287.51 | 12 | 震裕科技 | 2024-04-12 五 | 64.00 | 62.73 | 65.58 | 66.39 | 62.30 | 4.54% | 4.40% | 26953 | 17451万 | 40.13 | 67.4 | 281.67 | 13 | 震裕科技 | 2024-04-11 四 | 59.68 | 59.67 | 62.73 | 66.50 | 58.83 | 5.13% | 3.94% | 24118 | 15182万 | 38.38 | 64.48 | 269.43 | 14 | 震裕科技 | 2024-04-10 三 | 59.96 | 58.97 | 59.67 | 60.25 | 57.89 | 1.19% | 1.94% | 11885 | 7055万 | 36.51 | 61.33 | 256.29 | 15 | 震裕科技 | 2024-04-09 二 | 57.01 | 57.20 | 58.97 | 59.75 | 57.01 | 3.09% | 2.04% | 12479 | 7346万 | 36.08 | 60.61 | 253.28 | 16 | 震裕科技 | 2024-04-08 一 | 58.00 | 58.37 | 57.20 | 59.67 | 56.75 | -2.00% | 1.95% | 11958 | 6952万 | 35 | 58.79 | 245.68 | 17 | 震裕科技 | 2024-04-03 三 | 58.81 | 58.20 | 58.37 | 59.25 | 57.50 | 0.29% | 1.26% | 7729 | 4499万 | 35.72 | 59.99 | 250.7 | 18 | 震裕科技 | 2024-04-02 二 | 57.93 | 57.35 | 58.20 | 59.59 | 56.70 | 1.48% | 2.26% | 13857 | 8046万 | 35.61 | 59.82 | 249.97 | 19 | 震裕科技 | 2024-04-01 一 | 54.00 | 53.98 | 57.35 | 58.48 | 54.00 | 6.24% | 2.41% | 14754 | 8350万 | 35.09 | 58.95 | 246.32 | 20 | 震裕科技 | 2024-03-29 五 | 52.22 | 52.06 | 53.98 | 53.99 | 52.22 | 3.69% | 1.50% | 9148 | 4868万 | 33.03 | 55.48 | 231.85 | 21 | 震裕科技 | 2024-03-28 四 | 52.01 | 52.08 | 52.06 | 52.71 | 51.50 | -0.04% | 2.25% | 13769 | 7162万 | 31.85 | 53.51 | 223.6 | 22 | 震裕科技 | 2024-03-27 三 | 54.25 | 54.25 | 52.08 | 54.92 | 52.00 | -4.00% | 1.42% | 8661 | 4617万 | 31.87 | 53.53 | 223.69 | 23 | 震裕科技 | 2024-03-26 二 | 53.00 | 53.01 | 54.25 | 54.73 | 51.80 | 2.34% | 3.39% | 20723 | 11060万 | 33.19 | 55.76 | 233.01 | 24 | 震裕科技 | 2024-03-25 一 | 56.71 | 57.00 | 53.01 | 56.71 | 52.78 | -7.00% | 3.61% | 22092 | 12106万 | 32.44 | 54.49 | 227.68 | 25 | 震裕科技 | 2024-03-22 五 | 58.23 | 58.79 | 57.00 | 58.78 | 56.29 | -3.04% | 2.84% | 17383 | 9945万 | 34.88 | 58.59 | 244.82 | 26 | 震裕科技 | 2024-03-21 四 | 59.00 | 59.00 | 58.79 | 59.35 | 57.29 | -0.36% | 2.48% | 15146 | 8839万 | 35.97 | 60.43 | 252.51 | 27 | 震裕科技 | 2024-03-20 三 | 59.01 | 59.17 | 59.00 | 60.79 | 58.50 | -0.29% | 3.16% | 19313 | 11494万 | 36.1 | 60.64 | 253.41 | 28 | 震裕科技 | 2024-03-19 二 | 58.89 | 58.70 | 59.17 | 60.35 | 58.42 | 0.80% | 2.06% | 12618 | 7485万 | 36.2 | 60.82 | 254.14 | 29 | 震裕科技 | 2024-03-18 一 | 57.50 | 57.50 | 58.70 | 59.75 | 56.82 | 2.09% | 2.91% | 17823 | 10484万 | 35.92 | 60.33 | 252.12 | 30 | 震裕科技 | 2024-03-15 五 | 56.63 | 56.87 | 57.50 | 57.99 | 53.95 | 1.11% | 4.64% | 21158 | 11931万 | 26.21 | 59.1 | 246.97 | 31 | 震裕科技 | 2024-03-14 四 | 54.50 | 54.78 | 56.87 | 57.18 | 53.90 | 3.82% | 5.60% | 25527 | 14264万 | 25.92 | 58.45 | 244.26 | 32 | 震裕科技 | 2024-03-08 五 | 45.57 | 45.57 | 45.79 | 46.23 | 45.30 | 0.48% | 1.07% | 4856 | 2220万 | 20.87 | 47.06 | 196.67 | 33 | 震裕科技 | 2024-03-07 四 | 46.73 | 46.60 | 45.57 | 47.04 | 45.54 | -2.21% | 1.29% | 5874 | 2711万 | 20.77 | 46.84 | 195.73 | 34 | 震裕科技 | 2024-03-06 三 | 45.62 | 45.52 | 46.60 | 47.57 | 45.29 | 2.37% | 1.79% | 8153 | 3773万 | 21.24 | 47.9 | 200.15 | 35 | 震裕科技 | 2024-03-05 二 | 46.13 | 46.21 | 45.52 | 46.35 | 45.05 | -1.49% | 1.28% | 5856 | 2673万 | 20.75 | 46.79 | 195.51 | 36 | 震裕科技 | 2024-03-04 一 | 46.80 | 46.20 | 46.21 | 46.80 | 45.25 | 0.02% | 1.57% | 7134 | 3287万 | 21.06 | 47.5 | 198.48 | 37 | 震裕科技 | 2024-03-01 五 | 45.68 | 45.05 | 46.20 | 46.25 | 44.81 | 2.55% | 2.40% | 10942 | 4996万 | 21.06 | 47.49 | 198.43 | 38 | 震裕科技 | 2024-02-29 四 | 43.19 | 43.67 | 45.05 | 45.18 | 43.19 | 3.16% | 2.22% | 10112 | 4500万 | 20.53 | 46.3 | 193.49 | 39 | 震裕科技 | 2024-02-28 三 | 46.82 | 46.17 | 43.67 | 46.98 | 43.45 | -5.41% | 3.28% | 14972 | 6837万 | 19.9 | 44.89 | 187.57 | 40 | 震裕科技 | 2024-02-27 二 | 44.00 | 44.47 | 46.17 | 46.17 | 43.76 | 3.82% | 2.06% | 9390 | 4243万 | 21.04 | 47.45 | 198.3 | 41 | 震裕科技 | 2024-02-26 一 | 45.83 | 44.94 | 44.47 | 45.95 | 44.25 | -1.05% | 2.83% | 12895 | 5828万 | 20.27 | 45.71 | 191 | 42 | 震裕科技 | 2024-02-23 五 | 42.67 | 42.39 | 44.94 | 44.99 | 42.47 | 6.02% | 3.08% | 14036 | 6184万 | 20.48 | 46.19 | 193.02 | 43 | 震裕科技 | 2024-02-22 四 | 41.86 | 41.53 | 42.39 | 42.80 | 40.70 | 2.07% | 2.05% | 9338 | 3929万 | 19.32 | 43.57 | 182.07 | 44 | 震裕科技 | 2024-02-21 三 | 39.30 | 39.38 | 41.53 | 44.00 | 38.51 | 5.46% | 3.47% | 15836 | 6568万 | 18.93 | 42.69 | 178.38 | 45 | 震裕科技 | 2024-02-20 二 | 39.55 | 39.55 | 39.38 | 39.61 | 38.30 | -0.43% | 1.85% | 8416 | 3282万 | 17.95 | 40.48 | 169.14 | 46 | 震裕科技 | 2024-02-19 一 | 40.50 | 40.00 | 39.55 | 40.64 | 38.44 | -1.13% | 3.00% | 13688 | 5369万 | 18.03 | 40.65 | 169.87 | 47 | 震裕科技 | 2024-02-08 四 | 37.92 | 38.30 | 40.00 | 41.86 | 37.92 | 4.44% | 3.90% | 17764 | 7183万 | 18.23 | 41.11 | 171.8 | 48 | 震裕科技 | 2024-02-07 三 | 37.69 | 37.91 | 38.30 | 40.06 | 36.90 | 1.03% | 4.17% | 19005 | 7332万 | 17.46 | 39.37 | 164.5 | 49 | 震裕科技 | 2024-02-06 二 | 31.01 | 31.90 | 37.91 | 38.00 | 29.83 | 18.84% | 4.92% | 22443 | 7579万 | 17.28 | 38.96 | 162.83 | 50 | 震裕科技 | 2024-02-05 一 | 35.41 | 36.13 | 31.90 | 35.41 | 31.00 | -11.71% | 3.49% | 15898 | 5188万 | 14.54 | 32.79 | 137.01 | 51 | 震裕科技 | 2024-02-02 五 | 39.65 | 38.27 | 36.13 | 39.65 | 34.26 | -5.59% | 3.50% | 15966 | 5753万 | 16.47 | 37.14 | 155.18 | 52 | 震裕科技 | 2024-02-01 四 | 39.88 | 39.07 | 38.27 | 39.88 | 38.05 | -2.05% | 2.21% | 10071 | 3916万 | 17.44 | 39.33 | 164.37 | 53 | 震裕科技 | 2024-01-31 三 | 40.85 | 41.13 | 39.07 | 42.36 | 39.02 | -5.01% | 2.37% | 10794 | 4341万 | 17.81 | 40.16 | 167.81 | 54 | 震裕科技 | 2024-01-30 二 | 42.24 | 42.39 | 41.13 | 42.89 | 41.07 | -2.97% | 1.40% | 6364 | 2676万 | 18.75 | 42.27 | 176.66 | 55 | 震裕科技 | 2024-01-29 一 | 44.51 | 44.60 | 42.39 | 45.37 | 42.30 | -4.96% | 2.03% | 9231 | 3997万 | 19.32 | 43.57 | 182.07 | 56 | 震裕科技 | 2024-01-26 五 | 45.02 | 45.32 | 44.60 | 45.72 | 44.43 | -1.59% | 1.41% | 6425 | 2899万 | 20.33 | 45.84 | 191.56 | 57 | 震裕科技 | 2024-01-25 四 | 44.54 | 44.58 | 45.32 | 45.55 | 43.83 | 1.66% | 2.11% | 9598 | 4314万 | 20.66 | 46.58 | 194.65 | 58 | 震裕科技 | 2024-01-24 三 | 45.64 | 45.62 | 44.58 | 46.18 | 43.11 | -2.28% | 3.03% | 13815 | 6104万 | 20.32 | 45.82 | 191.48 | 59 | 震裕科技 | 2024-01-23 二 | 45.72 | 46.01 | 45.62 | 47.77 | 45.10 | -0.85% | 3.18% | 14504 | 6684万 | 20.79 | 46.89 | 195.94 | 60 | 震裕科技 | 2024-01-22 一 | 49.05 | 49.30 | 46.01 | 49.19 | 45.64 | -6.67% | 1.92% | 8771 | 4169万 | 20.97 | 47.29 | 197.62 | 61 | 震裕科技 | 2024-01-19 五 | 49.87 | 50.05 | 49.30 | 51.48 | 49.29 | -1.50% | 1.52% | 6932 | 3485万 | 22.47 | 50.67 | 211.75 | 62 | 震裕科技 | 2024-01-18 四 | 49.67 | 49.71 | 50.05 | 50.15 | 48.20 | 0.68% | 1.53% | 6973 | 3418万 | 22.81 | 51.44 | 214.97 | 63 | 震裕科技 | 2024-01-17 三 | 51.40 | 51.48 | 49.71 | 51.58 | 49.71 | -3.44% | 1.33% | 6054 | 3044万 | 22.66 | 51.09 | 213.51 | 64 | 震裕科技 | 2024-01-16 二 | 51.00 | 50.85 | 51.48 | 52.13 | 50.30 | 1.24% | 1.49% | 6802 | 3483万 | 23.46 | 52.91 | 221.11 | 65 | 震裕科技 | 2024-01-15 一 | 52.95 | 52.95 | 50.85 | 52.96 | 50.78 | -3.97% | 1.60% | 7307 | 3749万 | 23.18 | 52.27 | 218.41 | 66 | 震裕科技 | 2024-01-12 五 | 51.51 | 51.51 | 52.95 | 53.60 | 51.11 | 2.80% | 2.46% | 11218 | 5931万 | 24.13 | 54.42 | 227.43 | 67 | 震裕科技 | 2024-01-11 四 | 49.73 | 49.91 | 51.51 | 51.78 | 49.66 | 3.21% | 1.95% | 8892 | 4520万 | 23.48 | 52.94 | 221.24 | 68 | 震裕科技 | 2024-01-10 三 | 49.44 | 49.55 | 49.91 | 50.80 | 48.69 | 0.73% | 1.59% | 7242 | 3614万 | 22.75 | 51.3 | 214.37 | 69 | 震裕科技 | 2024-01-09 二 | 50.01 | 50.10 | 49.55 | 51.15 | 49.43 | -1.10% | 1.99% | 9080 | 4545万 | 22.58 | 50.93 | 212.82 | 70 | 震裕科技 | 2024-01-08 一 | 52.17 | 51.98 | 50.10 | 52.25 | 50.09 | -3.62% | 1.68% | 7672 | 3894万 | 22.84 | 51.49 | 215.18 | 71 | 震裕科技 | 2024-01-05 五 | 53.33 | 53.27 | 51.98 | 54.36 | 51.72 | -2.42% | 1.33% | 6066 | 3207万 | 23.69 | 53.43 | 223.26 | 72 | 震裕科技 | 2024-01-04 四 | 53.65 | 53.82 | 53.27 | 54.00 | 52.80 | -1.02% | 1.10% | 5012 | 2665万 | 24.28 | 54.75 | 228.8 | 73 | 震裕科技 | 2024-01-03 三 | 53.98 | 54.48 | 53.82 | 54.36 | 53.21 | -1.21% | 1.32% | 6029 | 3239万 | 24.53 | 55.32 | 231.16 | 74 | 震裕科技 | 2024-01-02 二 | 55.46 | 55.18 | 54.48 | 55.87 | 54.31 | -1.27% | 1.13% | 5171 | 2828万 | 24.83 | 56 | 234 | 75 | 震裕科技 | 2023-12-29 五 | 54.01 | 53.97 | 55.18 | 55.73 | 52.00 | 2.24% | 2.64% | 12046 | 6612万 | 25.15 | 56.72 | 237 | 76 | 震裕科技 | 2023-12-28 四 | 50.43 | 50.40 | 53.97 | 54.87 | 50.29 | 7.08% | 4.42% | 20164 | 10727万 | 24.6 | 55.47 | 231.81 | 77 | 震裕科技 | 2023-12-27 三 | 50.85 | 50.80 | 50.40 | 51.16 | 50.08 | -0.79% | 1.28% | 5851 | 2950万 | 22.97 | 51.8 | 216.47 | 78 | 震裕科技 | 2023-12-26 二 | 51.71 | 51.60 | 50.80 | 51.75 | 50.60 | -1.55% | 1.14% | 5212 | 2659万 | 23.15 | 52.21 | 218.19 | 79 | 震裕科技 | 2023-12-25 一 | 52.35 | 52.35 | 51.60 | 53.18 | 51.58 | -1.43% | 0.92% | 4200 | 2183万 | 23.52 | 53.04 | 221.63 | 80 | 震裕科技 | 2023-12-22 五 | 52.13 | 51.75 | 52.35 | 53.10 | 51.00 | 1.16% | 1.98% | 9019 | 4707万 | 23.86 | 53.81 | 224.85 | 81 | 震裕科技 | 2023-12-21 四 | 51.20 | 51.26 | 51.75 | 52.50 | 50.88 | 0.96% | 1.47% | 6700 | 3459万 | 23.59 | 53.19 | 222.27 | 82 | 震裕科技 | 2023-12-20 三 | 52.22 | 52.22 | 51.26 | 52.39 | 51.13 | -1.84% | 0.99% | 4517 | 2327万 | 23.36 | 52.69 | 220.17 | 83 | 震裕科技 | 2023-12-19 二 | 52.00 | 52.06 | 52.22 | 52.64 | 50.51 | 0.31% | 1.33% | 6068 | 3141万 | 23.8 | 53.67 | 224.29 | 84 | 震裕科技 | 2023-12-18 一 | 54.95 | 55.27 | 52.06 | 54.95 | 52.00 | -5.81% | 2.69% | 12241 | 6476万 | 23.73 | 53.51 | 223.6 | 85 | 震裕科技 | 2023-12-15 五 | 55.00 | 55.00 | 55.27 | 55.83 | 54.70 | 0.49% | 1.25% | 5715 | 3158万 | 25.19 | 56.81 | 237.39 | 86 | 震裕科技 | 2023-12-14 四 | 56.04 | 56.10 | 55.00 | 56.58 | 55.00 | -1.96% | 1.36% | 6200 | 3449万 | 25.07 | 56.53 | 236.23 | 87 | 震裕科技 | 2023-12-13 三 | 55.94 | 55.96 | 56.10 | 57.09 | 55.30 | 0.25% | 2.33% | 10609 | 5965万 | 25.57 | 57.66 | 240.95 | 88 | 震裕科技 | 2023-12-12 二 | 56.44 | 56.17 | 55.96 | 56.44 | 55.60 | -0.37% | 1.40% | 6390 | 3569万 | 25.51 | 57.52 | 240.35 | 89 | 震裕科技 | 2023-12-11 一 | 56.97 | 57.02 | 56.17 | 56.97 | 55.50 | -1.49% | 2.30% | 10495 | 5876万 | 25.6 | 57.73 | 241.26 | 90 | 震裕科技 | 2023-12-08 五 | 56.88 | 57.02 | 57.02 | 57.38 | 56.56 | 0.00% | 1.75% | 7954 | 4528万 | 25.99 | 58.61 | 244.91 | 91 | 震裕科技 | 2023-12-07 四 | 57.95 | 58.55 | 57.02 | 58.28 | 56.56 | -2.61% | 2.77% | 12608 | 7193万 | 25.99 | 58.61 | 244.91 | 92 | 震裕科技 | 2023-12-06 三 | 57.64 | 58.05 | 58.55 | 59.61 | 57.04 | 0.86% | 4.09% | 18625 | 10905万 | 26.69 | 60.18 | 251.48 | 93 | 震裕科技 | 2023-12-05 二 | 59.72 | 60.41 | 58.05 | 60.06 | 57.35 | -3.91% | 6.69% | 30482 | 17769万 | 26.46 | 59.67 | 249.33 | 94 | 震裕科技 | 2023-12-04 一 | 62.92 | 62.28 | 60.41 | 63.97 | 58.88 | -3.00% | 9.11% | 41502 | 25143万 | 27.53 | 62.09 | 259.47 | 95 | 震裕科技 | 2023-12-01 五 | 56.47 | 56.57 | 62.28 | 64.32 | 55.21 | 10.09% | 9.63% | 43883 | 26844万 | 28.39 | 64.01 | 267.5 | 96 | 震裕科技 | 2023-11-30 四 | 59.56 | 59.65 | 56.57 | 59.56 | 55.68 | -5.16% | 5.09% | 23202 | 13195万 | 25.78 | 58.14 | 242.97 | 97 | 震裕科技 | 2023-11-29 三 | 55.60 | 55.73 | 59.65 | 61.39 | 55.60 | 7.03% | 6.30% | 28710 | 17003万 | 27.19 | 61.31 | 256.2 | 98 | 震裕科技 | 2023-11-28 二 | 54.52 | 54.60 | 55.73 | 55.75 | 54.22 | 2.07% | 1.01% | 4624 | 2558万 | 25.4 | 57.28 | 239.37 | 99 | 震裕科技 | 2023-11-27 一 | 54.75 | 54.87 | 54.60 | 55.36 | 54.30 | -0.49% | 0.94% | 4283 | 2338万 | 24.89 | 56.12 | 234.51 | 100 | 震裕科技 | 2023-11-24 五 | 55.60 | 55.63 | 54.87 | 55.86 | 54.66 | -1.37% | 1.15% | 5243 | 2881万 | 25.01 | 56.4 | 235.67 | 101 | 震裕科技 | 2023-11-23 四 | 55.58 | 55.57 | 55.63 | 56.15 | 55.02 | 0.11% | 0.99% | 4507 | 2497万 | 25.36 | 57.18 | 238.94 | 102 | 震裕科技 | 2023-11-22 三 | 57.28 | 57.28 | 55.57 | 57.44 | 55.57 | -2.99% | 1.78% | 8098 | 4555万 | 25.33 | 57.12 | 238.68 | 103 | 震裕科技 | 2023-11-21 二 | 58.46 | 58.23 | 57.28 | 58.54 | 57.19 | -1.63% | 1.07% | 4886 | 2829万 | 26.11 | 58.87 | 246.02 | 104 | 震裕科技 | 2023-11-20 一 | 57.20 | 57.20 | 58.23 | 58.66 | 56.40 | 1.80% | 2.19% | 9995 | 5778万 | 26.54 | 59.85 | 250.1 | 105 | 震裕科技 | 2023-11-17 五 | 56.51 | 56.50 | 57.20 | 57.62 | 56.19 | 1.24% | 1.66% | 7581 | 4326万 | 26.07 | 58.79 | 245.68 | 106 | 震裕科技 | 2023-11-16 四 | 57.86 | 57.86 | 56.50 | 57.86 | 56.37 | -2.35% | 1.53% | 6996 | 3983万 | 25.75 | 58.07 | 242.67 | 107 | 震裕科技 | 2023-11-15 三 | 58.50 | 57.98 | 57.86 | 58.81 | 57.55 | -0.21% | 1.54% | 7016 | 4081万 | 26.37 | 59.47 | 248.51 | 108 | 震裕科技 | 2023-11-14 二 | 58.50 | 58.29 | 57.98 | 58.65 | 57.75 | -0.53% | 1.00% | 4559 | 2650万 | 26.43 | 59.59 | 249.03 | 109 | 震裕科技 | 2023-11-13 一 | 58.68 | 58.68 | 58.29 | 59.68 | 57.91 | -0.66% | 1.52% | 6942 | 4078万 | 26.57 | 59.91 | 250.36 | 110 | 震裕科技 | 2023-11-10 五 | 58.50 | 58.73 | 58.68 | 59.30 | 58.01 | -0.09% | 0.78% | 3574 | 2097万 | 26.75 | 60.31 | 252.04 | 111 | 震裕科技 | 2023-11-09 四 | 58.86 | 58.85 | 58.73 | 59.80 | 58.58 | -0.20% | 1.00% | 4552 | 2682万 | 26.77 | 60.36 | 252.25 | 112 | 震裕科技 | 2023-11-08 三 | 59.32 | 59.32 | 58.85 | 59.70 | 58.50 | -0.79% | 0.86% | 3900 | 2297万 | 26.82 | 60.49 | 252.77 | 113 | 震裕科技 | 2023-11-07 二 | 60.22 | 60.22 | 59.32 | 60.34 | 58.70 | -1.49% | 1.02% | 4653 | 2762万 | 27.04 | 60.97 | 254.78 | 114 | 震裕科技 | 2023-11-06 一 | 58.91 | 58.05 | 60.22 | 60.36 | 58.53 | 3.74% | 1.58% | 7198 | 4297万 | 27.45 | 61.9 | 258.65 | 115 | 震裕科技 | 2023-11-03 五 | 56.82 | 56.58 | 58.05 | 58.49 | 56.82 | 2.60% | 0.99% | 4508 | 2608万 | 26.46 | 59.67 | 249.33 | 116 | 震裕科技 | 2023-11-02 四 | 58.41 | 58.02 | 56.58 | 58.83 | 56.51 | -2.48% | 0.90% | 4090 | 2339万 | 25.79 | 58.15 | 243.02 | 117 | 震裕科技 | 2023-11-01 三 | 59.20 | 58.60 | 58.02 | 59.20 | 57.90 | -0.99% | 0.69% | 3129 | 1824万 | 26.45 | 59.63 | 249.2 | 118 | 震裕科技 | 2023-10-31 二 | 59.77 | 59.80 | 58.60 | 60.25 | 58.16 | -2.01% | 0.87% | 3958 | 2330万 | 26.71 | 60.23 | 251.69 | 119 | 震裕科技 | 2023-10-30 一 | 59.36 | 59.36 | 59.80 | 60.39 | 59.36 | 0.74% | 0.85% | 3872 | 2318万 | 27.26 | 61.46 | 256.85 | 120 | 震裕科技 | 2023-10-27 五 | 56.61 | 57.10 | 59.36 | 59.73 | 56.61 | 3.96% | 1.81% | 8261 | 4866万 | 27.06 | 61.01 | 254.96 | 121 | 震裕科技 | 2023-10-26 四 | 59.00 | 59.00 | 57.10 | 59.00 | 56.30 | -3.22% | 1.19% | 5414 | 3088万 | 26.03 | 58.69 | 245.25 | 122 | 震裕科技 | 2023-10-25 三 | 57.00 | 56.74 | 59.00 | 59.20 | 56.62 | 3.98% | 1.11% | 5059 | 2946万 | 26.89 | 60.64 | 253.41 | 123 | 震裕科技 | 2023-10-24 二 | 56.88 | 55.81 | 56.74 | 57.14 | 55.41 | 1.67% | 0.93% | 4224 | 2381万 | 25.86 | 58.32 | 171.35 | 124 | 震裕科技 | 2023-10-23 一 | 57.37 | 57.57 | 55.81 | 57.74 | 55.61 | -3.06% | 0.98% | 4457 | 2524万 | 25.44 | 57.36 | 168.54 | 125 | 震裕科技 | 2023-10-20 五 | 55.43 | 57.70 | 57.57 | 58.69 | 55.21 | -0.23% | 1.50% | 6832 | 3936万 | 26.24 | 59.17 | 173.86 | 126 | 震裕科技 | 2023-10-19 四 | 59.02 | 59.02 | 57.70 | 59.28 | 57.55 | -2.24% | 1.72% | 7843 | 4558万 | 26.3 | 59.31 | 174.25 | 127 | 震裕科技 | 2023-10-18 三 | 60.70 | 60.16 | 59.02 | 61.10 | 58.82 | -1.89% | 1.32% | 6017 | 3589万 | 26.9 | 60.66 | 178.24 | 128 | 震裕科技 | 2023-10-17 二 | 59.45 | 59.45 | 60.16 | 60.80 | 59.10 | 1.19% | 1.00% | 4539 | 2727万 | 27.42 | 61.83 | 181.68 | 129 | 震裕科技 | 2023-10-16 一 | 59.95 | 59.95 | 59.45 | 60.27 | 58.52 | -0.83% | 1.19% | 5408 | 3197万 | 27.1 | 61.1 | 179.54 | 130 | 震裕科技 | 2023-10-13 五 | 60.85 | 60.76 | 59.95 | 61.09 | 59.49 | -1.33% | 0.82% | 3717 | 2237万 | 27.33 | 61.62 | 181.05 | 131 | 震裕科技 | 2023-10-12 四 | 60.06 | 60.07 | 60.76 | 60.92 | 59.01 | 1.15% | 1.37% | 6258 | 3761万 | 27.69 | 62.45 | 183.49 | 132 | 震裕科技 | 2023-10-11 三 | 61.07 | 60.69 | 60.07 | 61.23 | 59.82 | -1.02% | 0.85% | 3858 | 2330万 | 27.38 | 61.74 | 181.41 | 133 | 震裕科技 | 2023-10-10 二 | 61.88 | 61.88 | 60.69 | 62.22 | 60.53 | -1.92% | 0.83% | 3801 | 2321万 | 27.66 | 62.38 | 183.28 | 134 | 震裕科技 | 2023-10-09 一 | 62.35 | 62.68 | 61.88 | 62.67 | 61.28 | -1.28% | 0.90% | 4100 | 2535万 | 28.2 | 63.6 | 186.87 | 135 | 震裕科技 | 2023-09-28 四 | 62.57 | 62.71 | 62.68 | 63.17 | 62.19 | -0.05% | 0.76% | 3450 | 2160万 | 28.57 | 64.42 | 189.29 | 136 | 震裕科技 | 2023-09-27 三 | 62.09 | 61.75 | 62.71 | 63.44 | 61.84 | 1.55% | 1.04% | 4737 | 2974万 | 28.58 | 64.46 | 189.38 | 137 | 震裕科技 | 2023-09-26 二 | 61.65 | 62.00 | 61.75 | 63.10 | 61.01 | -0.40% | 1.17% | 5329 | 3322万 | 28.15 | 63.47 | 186.48 | 138 | 震裕科技 | 2023-09-25 一 | 62.59 | 62.54 | 62.00 | 62.59 | 61.50 | -0.86% | 0.77% | 3532 | 2189万 | 28.26 | 63.73 | 187.24 | 139 | 震裕科技 | 2023-09-22 五 | 59.50 | 60.62 | 62.54 | 62.66 | 59.50 | 3.17% | 1.19% | 5443 | 3372万 | 28.51 | 64.28 | 188.87 | 140 | 震裕科技 | 2023-09-21 四 | 61.02 | 61.02 | 60.62 | 61.57 | 60.02 | -0.66% | 0.42% | 1932 | 1176万 | 27.63 | 62.31 | 183.07 | 141 | 震裕科技 | 2023-09-20 三 | 61.28 | 61.33 | 61.02 | 62.28 | 60.90 | -0.51% | 0.65% | 2970 | 1822万 | 27.81 | 62.72 | 184.28 | 142 | 震裕科技 | 2023-09-19 二 | 62.92 | 61.88 | 61.33 | 62.92 | 60.77 | -0.89% | 0.74% | 3395 | 2080万 | 27.95 | 63.04 | 185.21 | 143 | 震裕科技 | 2023-09-18 一 | 61.69 | 61.56 | 61.88 | 64.15 | 61.21 | 0.52% | 1.18% | 5375 | 3368万 | 28.2 | 63.6 | 186.87 | 144 | 震裕科技 | 2023-09-15 五 | 62.02 | 62.03 | 61.56 | 62.60 | 61.16 | -0.76% | 0.79% | 3606 | 2225万 | 28.06 | 63.27 | 185.91 | 145 | 震裕科技 | 2023-09-14 四 | 63.54 | 63.43 | 62.03 | 63.54 | 61.51 | -2.21% | 1.51% | 6869 | 4266万 | 28.27 | 63.76 | 187.33 | 146 | 震裕科技 | 2023-09-13 三 | 64.00 | 64.28 | 63.43 | 64.26 | 63.12 | -1.32% | 0.80% | 3645 | 2316万 | 28.91 | 65.2 | 191.56 | 147 | 震裕科技 | 2023-09-12 二 | 64.31 | 64.31 | 64.28 | 64.70 | 63.65 | -0.05% | 0.71% | 3232 | 2074万 | 29.3 | 66.07 | 194.12 | 148 | 震裕科技 | 2023-09-11 一 | 63.71 | 64.01 | 64.31 | 65.09 | 63.15 | 0.47% | 1.07% | 4880 | 3132万 | 29.31 | 66.1 | 194.21 | 149 | 震裕科技 | 2023-09-08 五 | 62.39 | 62.41 | 64.01 | 64.10 | 62.01 | 2.56% | 0.98% | 4483 | 2831万 | 29.18 | 65.79 | 193.31 | 150 | 震裕科技 | 2023-09-07 四 | 65.30 | 63.91 | 62.41 | 65.30 | 62.33 | -2.35% | 1.49% | 6772 | 4294万 | 28.45 | 64.15 | 188.48 | 151 | 震裕科技 | 2023-09-06 三 | 61.39 | 61.81 | 63.91 | 64.37 | 61.20 | 3.40% | 1.45% | 6599 | 4152万 | 29.13 | 65.69 | 193.01 | 152 | 震裕科技 | 2023-09-05 二 | 60.61 | 60.97 | 61.81 | 62.11 | 60.61 | 1.38% | 1.15% | 5233 | 3214万 | 28.17 | 63.53 | 186.66 | 153 | 震裕科技 | 2023-09-04 一 | 59.62 | 59.76 | 60.97 | 61.21 | 59.30 | 2.02% | 1.58% | 7186 | 4325万 | 27.79 | 62.67 | 184.13 | 154 | 震裕科技 | 2023-09-01 五 | 59.58 | 59.12 | 59.76 | 60.08 | 58.40 | 1.08% | 1.13% | 5156 | 3070万 | 27.24 | 61.42 | 180.47 | 155 | 震裕科技 | 2023-08-31 四 | 59.00 | 58.36 | 59.12 | 60.00 | 58.00 | 1.30% | 1.59% | 7266 | 4296万 | 26.95 | 60.77 | 178.54 | 156 | 震裕科技 | 2023-08-30 三 | 57.87 | 57.68 | 58.36 | 59.59 | 57.85 | 1.18% | 1.59% | 7248 | 4268万 | 26.6 | 59.98 | 176.24 | 157 | 震裕科技 | 2023-08-29 二 | 54.48 | 54.49 | 57.68 | 58.00 | 54.23 | 5.85% | 2.20% | 10048 | 5713万 | 26.29 | 59.29 | 93.63 | 158 | 震裕科技 | 2023-08-28 一 | 59.77 | 56.68 | 54.49 | 60.49 | 54.00 | -3.86% | 2.76% | 12571 | 7093万 | 24.84 | 56.01 | 88.45 | 159 | 震裕科技 | 2023-08-25 五 | 58.35 | 58.22 | 56.68 | 58.40 | 55.87 | -2.65% | 1.30% | 5936 | 3381万 | 25.83 | 58.26 | 92.01 | 160 | 震裕科技 | 2023-08-23 三 | 62.88 | 62.33 | 58.76 | 62.88 | 58.61 | -5.73% | 2.26% | 10284 | 6172万 | 26.78 | 60.4 | 95.38 | 161 | 震裕科技 | 2023-08-22 二 | 65.17 | 65.15 | 62.33 | 66.00 | 61.68 | -4.33% | 2.37% | 10797 | 6797万 | 28.41 | 64.06 | 101.18 |
|
行情刷新 | 流通股东
|