| 股票名称 | 代码 301012 | 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 | 扬电科技 | 2024-04-29 一 | 18.05 | 18.29 | 19.65 | 19.84 | 18.05 | 7.44% | 12.10% | 121122 | 23319万 | 19.66 | 28 | 147.83 | 2 | 扬电科技 | 2024-04-26 五 | 18.70 | 18.93 | 18.29 | 19.08 | 18.20 | -3.38% | 9.96% | 99641 | 18552万 | 18.3 | 26.06 | 137.6 | 3 | 扬电科技 | 2024-04-25 四 | 19.22 | 19.90 | 18.93 | 19.25 | 18.66 | -4.87% | 9.16% | 91687 | 17352万 | 18.94 | 26.97 | 142.42 | 4 | 扬电科技 | 2024-04-24 三 | 19.00 | 19.10 | 19.90 | 20.50 | 18.43 | 4.19% | 14.74% | 147511 | 28535万 | 19.91 | 28.36 | 149.72 | 5 | 扬电科技 | 2024-04-23 二 | 18.00 | 16.87 | 19.10 | 20.24 | 18.00 | 13.22% | 17.00% | 170140 | 32745万 | 19.11 | 27.22 | 143.7 | 6 | 扬电科技 | 2024-04-22 一 | 16.75 | 16.71 | 16.87 | 16.97 | 15.85 | 0.96% | 3.24% | 32394 | 5380万 | 16.88 | 24.04 | 332.26 | 7 | 扬电科技 | 2024-04-19 五 | 15.96 | 16.03 | 16.71 | 16.90 | 15.72 | 4.24% | 3.69% | 36921 | 6123万 | 16.72 | 23.81 | 329.1 | 8 | 扬电科技 | 2024-04-18 四 | 16.50 | 16.30 | 16.03 | 16.51 | 15.80 | -1.66% | 2.53% | 25344 | 4063万 | 16.04 | 22.84 | 315.71 | 9 | 扬电科技 | 2024-04-17 三 | 15.80 | 15.26 | 16.30 | 16.35 | 15.57 | 6.82% | 2.82% | 28237 | 4555万 | 16.31 | 23.23 | 321.03 | 10 | 扬电科技 | 2024-04-16 二 | 16.33 | 16.70 | 15.26 | 16.33 | 14.48 | -8.62% | 4.08% | 40857 | 6227万 | 15.27 | 21.74 | 300.55 | 11 | 扬电科技 | 2024-04-15 一 | 18.00 | 18.00 | 16.70 | 18.06 | 16.40 | -7.22% | 4.61% | 46137 | 7839万 | 16.71 | 23.8 | 328.91 | 12 | 扬电科技 | 2024-04-12 五 | 17.76 | 17.82 | 18.00 | 18.40 | 17.63 | 1.01% | 4.51% | 45153 | 8157万 | 18.01 | 25.65 | 354.51 | 13 | 扬电科技 | 2024-04-11 四 | 16.91 | 17.02 | 17.82 | 17.98 | 16.68 | 4.70% | 4.76% | 47641 | 8416万 | 17.83 | 25.39 | 350.97 | 14 | 扬电科技 | 2024-04-10 三 | 17.40 | 17.50 | 17.02 | 17.40 | 16.91 | -2.74% | 2.24% | 22399 | 3819万 | 17.03 | 24.25 | 335.21 | 15 | 扬电科技 | 2024-04-09 二 | 16.91 | 17.13 | 17.50 | 17.76 | 16.91 | 2.16% | 3.29% | 32916 | 5720万 | 17.51 | 24.94 | 344.66 | 16 | 扬电科技 | 2024-04-08 一 | 16.92 | 16.80 | 17.13 | 17.72 | 16.70 | 1.96% | 3.80% | 38028 | 6562万 | 17.14 | 24.41 | 337.38 | 17 | 扬电科技 | 2024-04-03 三 | 16.95 | 17.05 | 16.80 | 17.17 | 16.44 | -1.47% | 2.42% | 24240 | 4062万 | 16.81 | 23.94 | 330.88 | 18 | 扬电科技 | 2024-04-02 二 | 17.30 | 17.30 | 17.05 | 17.53 | 16.94 | -1.45% | 2.53% | 25358 | 4359万 | 17.06 | 24.29 | 335.8 | 19 | 扬电科技 | 2024-04-01 一 | 17.23 | 17.15 | 17.30 | 17.34 | 16.98 | 0.87% | 2.34% | 23382 | 4018万 | 17.31 | 24.65 | 340.72 | 20 | 扬电科技 | 2024-03-29 五 | 16.81 | 16.81 | 17.15 | 17.44 | 16.81 | 2.02% | 2.63% | 26322 | 4514万 | 17.16 | 24.44 | 337.77 | 21 | 扬电科技 | 2024-03-28 四 | 16.45 | 16.31 | 16.81 | 17.08 | 16.34 | 3.07% | 2.82% | 28237 | 4748万 | 16.82 | 23.95 | 331.07 | 22 | 扬电科技 | 2024-03-27 三 | 17.09 | 17.28 | 16.31 | 17.26 | 16.31 | -5.61% | 2.30% | 22992 | 3846万 | 16.32 | 23.24 | 321.23 | 23 | 扬电科技 | 2024-03-26 二 | 16.79 | 16.98 | 17.28 | 17.37 | 16.66 | 1.77% | 3.75% | 37509 | 6412万 | 17.29 | 24.62 | 340.33 | 24 | 扬电科技 | 2024-03-25 一 | 18.06 | 18.20 | 16.98 | 18.18 | 16.98 | -6.70% | 5.77% | 57782 | 10114万 | 16.99 | 24.19 | 334.42 | 25 | 扬电科技 | 2024-03-22 五 | 18.38 | 18.46 | 18.20 | 18.45 | 17.65 | -1.41% | 4.23% | 42335 | 7627万 | 18.21 | 25.93 | 358.45 | 26 | 扬电科技 | 2024-03-21 四 | 18.93 | 18.93 | 18.46 | 18.99 | 18.35 | -2.48% | 3.84% | 38458 | 7131万 | 18.47 | 26.3 | 363.57 | 27 | 扬电科技 | 2024-03-20 三 | 18.76 | 18.76 | 18.93 | 19.08 | 18.65 | 0.91% | 3.38% | 33822 | 6383万 | 18.94 | 26.97 | 372.83 | 28 | 扬电科技 | 2024-03-19 二 | 19.20 | 19.34 | 18.76 | 19.40 | 18.61 | -3.00% | 5.25% | 52535 | 9944万 | 18.77 | 26.73 | 369.48 | 29 | 扬电科技 | 2024-03-18 一 | 19.55 | 19.70 | 19.34 | 19.98 | 18.81 | -1.83% | 6.70% | 67084 | 12894万 | 19.35 | 27.56 | 380.9 | 30 | 扬电科技 | 2024-03-15 五 | 19.51 | 19.92 | 19.70 | 20.39 | 19.15 | -1.10% | 5.86% | 58683 | 11523万 | 19.71 | 28.07 | 387.99 | 31 | 扬电科技 | 2024-03-14 四 | 18.80 | 19.60 | 19.92 | 20.30 | 18.76 | 1.63% | 8.67% | 86763 | 16794万 | 19.93 | 28.38 | 392.33 | 32 | 扬电科技 | 2024-03-08 五 | 16.98 | 16.85 | 17.10 | 17.50 | 16.65 | 1.48% | 5.02% | 50265 | 8658万 | 17.11 | 24.37 | 336.79 | 33 | 扬电科技 | 2024-03-07 四 | 17.50 | 17.86 | 16.85 | 17.66 | 16.56 | -5.66% | 7.80% | 78073 | 13433万 | 16.86 | 24.01 | 331.86 | 34 | 扬电科技 | 2024-03-06 三 | 16.00 | 16.19 | 17.86 | 18.36 | 15.84 | 10.32% | 12.34% | 123527 | 21378万 | 17.87 | 25.45 | 351.75 | 35 | 扬电科技 | 2024-03-05 二 | 16.11 | 16.88 | 16.19 | 16.68 | 16.00 | -4.09% | 7.25% | 72594 | 11809万 | 16.2 | 23.07 | 318.86 | 36 | 扬电科技 | 2024-03-04 一 | 17.52 | 15.88 | 16.88 | 18.66 | 16.21 | 6.30% | 11.20% | 112096 | 19173万 | 16.89 | 24.05 | 332.45 | 37 | 扬电科技 | 2024-03-01 五 | 15.24 | 15.25 | 15.88 | 16.60 | 15.10 | 4.13% | 5.38% | 53866 | 8506万 | 15.89 | 22.63 | 312.76 | 38 | 扬电科技 | 2024-02-29 四 | 14.32 | 14.47 | 15.25 | 15.26 | 14.32 | 5.39% | 6.72% | 67275 | 9983万 | 15.26 | 21.73 | 300.35 | 39 | 扬电科技 | 2024-02-28 三 | 16.80 | 16.58 | 14.47 | 17.24 | 14.36 | -12.73% | 8.75% | 87572 | 14037万 | 14.48 | 20.62 | 284.99 | 40 | 扬电科技 | 2024-02-27 二 | 15.96 | 16.16 | 16.58 | 16.68 | 15.94 | 2.60% | 3.32% | 33225 | 5425万 | 16.59 | 23.62 | 326.54 | 41 | 扬电科技 | 2024-02-26 一 | 16.74 | 16.15 | 16.16 | 16.78 | 15.62 | 0.06% | 6.05% | 60520 | 9722万 | 16.17 | 23.03 | 318.27 | 42 | 扬电科技 | 2024-02-23 五 | 14.80 | 14.68 | 16.15 | 17.34 | 14.68 | 10.01% | 7.35% | 73506 | 11563万 | 16.16 | 23.01 | 318.07 | 43 | 扬电科技 | 2024-02-22 四 | 14.01 | 14.15 | 14.68 | 14.87 | 14.01 | 3.75% | 4.75% | 47558 | 6864万 | 14.69 | 20.92 | 289.12 | 44 | 扬电科技 | 2024-02-21 三 | 13.83 | 14.15 | 14.15 | 14.80 | 13.52 | 0.00% | 5.09% | 50904 | 7252万 | 14.16 | 20.16 | 278.68 | 45 | 扬电科技 | 2024-02-20 二 | 13.30 | 13.24 | 14.15 | 14.84 | 13.07 | 6.87% | 5.98% | 59800 | 8388万 | 14.16 | 20.16 | 278.68 | 46 | 扬电科技 | 2024-02-19 一 | 13.10 | 12.60 | 13.24 | 14.12 | 12.84 | 5.08% | 8.89% | 88989 | 11884万 | 13.25 | 18.87 | 260.76 | 47 | 扬电科技 | 2024-02-08 四 | 10.64 | 10.50 | 12.60 | 12.60 | 10.32 | 20.00% | 7.62% | 76285 | 8704万 | 12.61 | 17.95 | 248.16 | 48 | 扬电科技 | 2024-02-07 三 | 11.20 | 11.21 | 10.50 | 11.56 | 10.40 | -6.33% | 7.55% | 75570 | 8277万 | 10.51 | 14.96 | 206.8 | 49 | 扬电科技 | 2024-02-06 二 | 11.60 | 11.92 | 11.21 | 12.16 | 10.23 | -5.96% | 10.15% | 101531 | 11158万 | 11.22 | 15.97 | 220.78 | 50 | 扬电科技 | 2024-02-05 一 | 13.60 | 13.73 | 11.92 | 13.63 | 11.22 | -13.18% | 7.70% | 77005 | 9278万 | 11.93 | 16.98 | 234.76 | 51 | 扬电科技 | 2024-02-02 五 | 14.73 | 14.78 | 13.73 | 15.15 | 13.30 | -7.10% | 7.08% | 70852 | 10132万 | 13.74 | 19.56 | 270.41 | 52 | 扬电科技 | 2024-02-01 四 | 15.00 | 15.55 | 14.78 | 15.31 | 14.05 | -4.95% | 10.95% | 109599 | 15953万 | 14.79 | 21.06 | 291.09 | 53 | 扬电科技 | 2024-01-31 三 | 17.16 | 17.14 | 15.55 | 17.16 | 15.45 | -9.28% | 4.73% | 35590 | 5750万 | 11.69 | 22.16 | 306.26 | 54 | 扬电科技 | 2024-01-30 二 | 16.97 | 17.28 | 17.14 | 17.76 | 16.81 | -0.81% | 3.02% | 22710 | 3921万 | 12.89 | 24.42 | 337.57 | 55 | 扬电科技 | 2024-01-29 一 | 18.43 | 18.38 | 17.28 | 18.49 | 17.25 | -5.98% | 4.01% | 30113 | 5331万 | 12.99 | 24.62 | 340.33 | 56 | 扬电科技 | 2024-01-26 五 | 18.83 | 19.03 | 18.38 | 19.04 | 18.30 | -3.42% | 4.04% | 30410 | 5661万 | 13.82 | 26.19 | 361.99 | 57 | 扬电科技 | 2024-01-25 四 | 18.68 | 18.85 | 19.03 | 19.10 | 18.06 | 0.95% | 4.80% | 36050 | 6747万 | 14.31 | 27.12 | 374.8 | 58 | 扬电科技 | 2024-01-24 三 | 18.79 | 18.79 | 18.85 | 19.26 | 17.90 | 0.32% | 6.16% | 46304 | 8634万 | 14.17 | 26.86 | 371.25 | 59 | 扬电科技 | 2024-01-23 二 | 18.09 | 18.78 | 18.79 | 19.40 | 17.81 | 0.05% | 11.08% | 83284 | 15512万 | 14.13 | 26.77 | 370.07 | 60 | 扬电科技 | 2024-01-22 一 | 21.60 | 21.96 | 18.78 | 21.60 | 18.50 | -14.48% | 16.73% | 125790 | 24562万 | 14.12 | 26.76 | 369.87 | 61 | 扬电科技 | 2024-01-19 五 | 23.26 | 22.96 | 21.96 | 23.36 | 21.40 | -4.36% | 8.66% | 65104 | 14447万 | 16.51 | 31.29 | 432.5 | 62 | 扬电科技 | 2024-01-18 四 | 23.88 | 24.04 | 22.96 | 24.30 | 22.19 | -4.49% | 11.33% | 85198 | 19487万 | 17.26 | 32.72 | 452.2 | 63 | 扬电科技 | 2024-01-17 三 | 25.17 | 25.44 | 24.04 | 25.31 | 23.80 | -5.50% | 13.84% | 104019 | 25344万 | 18.07 | 34.25 | 473.47 | 64 | 扬电科技 | 2024-01-16 二 | 21.16 | 21.20 | 25.44 | 25.44 | 21.16 | 20.00% | 21.10% | 158618 | 38166万 | 19.13 | 36.25 | 501.04 | 65 | 扬电科技 | 2024-01-15 一 | 21.41 | 21.24 | 21.20 | 21.42 | 21.00 | -0.19% | 1.37% | 10264 | 2178万 | 15.94 | 30.21 | 417.53 | 66 | 扬电科技 | 2024-01-12 五 | 21.32 | 21.27 | 21.24 | 21.71 | 21.23 | -0.14% | 1.47% | 11082 | 2378万 | 15.97 | 30.26 | 418.32 | 67 | 扬电科技 | 2024-01-11 四 | 20.70 | 20.72 | 21.27 | 21.36 | 20.63 | 2.65% | 1.49% | 11227 | 2371万 | 15.99 | 30.31 | 418.91 | 68 | 扬电科技 | 2024-01-10 三 | 21.05 | 21.05 | 20.72 | 21.19 | 20.60 | -1.57% | 1.66% | 12448 | 2598万 | 15.58 | 29.52 | 408.08 | 69 | 扬电科技 | 2024-01-09 二 | 21.29 | 21.25 | 21.05 | 21.59 | 20.95 | -0.94% | 1.64% | 12340 | 2616万 | 15.83 | 29.99 | 414.58 | 70 | 扬电科技 | 2024-01-08 一 | 21.52 | 21.59 | 21.25 | 21.74 | 21.08 | -1.57% | 2.29% | 17223 | 3673万 | 15.98 | 30.28 | 418.52 | 71 | 扬电科技 | 2024-01-05 五 | 21.62 | 21.41 | 21.59 | 22.08 | 21.20 | 0.84% | 4.98% | 37405 | 8109万 | 16.23 | 30.76 | 425.22 | 72 | 扬电科技 | 2024-01-04 四 | 21.52 | 21.47 | 21.41 | 21.60 | 21.02 | -0.28% | 3.46% | 26012 | 5532万 | 16.1 | 30.51 | 421.67 | 73 | 扬电科技 | 2024-01-03 三 | 20.29 | 20.40 | 21.47 | 21.71 | 20.29 | 5.25% | 6.02% | 45234 | 9627万 | 16.14 | 30.59 | 422.85 | 74 | 扬电科技 | 2024-01-02 二 | 20.40 | 20.20 | 20.40 | 20.56 | 20.14 | 0.99% | 1.56% | 11710 | 2387万 | 15.34 | 29.07 | 401.78 | 75 | 扬电科技 | 2023-12-29 五 | 19.79 | 19.90 | 20.20 | 20.21 | 19.77 | 1.51% | 1.82% | 13698 | 2752万 | 15.19 | 28.78 | 397.84 | 76 | 扬电科技 | 2023-12-28 四 | 18.87 | 18.95 | 19.90 | 19.94 | 18.76 | 5.01% | 2.40% | 18062 | 3540万 | 14.96 | 28.36 | 391.93 | 77 | 扬电科技 | 2023-12-27 三 | 18.72 | 18.69 | 18.95 | 19.03 | 18.62 | 1.39% | 0.69% | 5216 | 983万 | 14.25 | 27 | 373.22 | 78 | 扬电科技 | 2023-12-26 二 | 18.94 | 18.95 | 18.69 | 18.98 | 18.62 | -1.37% | 0.83% | 6245 | 1170万 | 14.05 | 26.63 | 368.1 | 79 | 扬电科技 | 2023-12-25 一 | 19.16 | 19.20 | 18.95 | 19.28 | 18.75 | -1.30% | 0.91% | 6809 | 1288万 | 14.25 | 27 | 373.22 | 80 | 扬电科技 | 2023-12-22 五 | 19.32 | 19.37 | 19.20 | 19.50 | 19.12 | -0.88% | 0.97% | 7308 | 1406万 | 14.43 | 27.36 | 378.14 | 81 | 扬电科技 | 2023-12-21 四 | 18.99 | 19.10 | 19.37 | 19.46 | 18.69 | 1.41% | 1.13% | 8487 | 1620万 | 14.56 | 27.6 | 381.49 | 82 | 扬电科技 | 2023-12-20 三 | 19.23 | 19.12 | 19.10 | 19.41 | 19.09 | -0.10% | 0.81% | 6066 | 1165万 | 14.36 | 27.22 | 376.18 | 83 | 扬电科技 | 2023-12-19 二 | 18.79 | 18.77 | 19.12 | 19.19 | 18.76 | 1.86% | 1.07% | 8058 | 1529万 | 14.37 | 27.24 | 376.57 | 84 | 扬电科技 | 2023-12-18 一 | 19.19 | 19.28 | 18.77 | 19.26 | 18.76 | -2.65% | 1.57% | 11783 | 2226万 | 14.11 | 26.75 | 369.68 | 85 | 扬电科技 | 2023-12-15 五 | 19.60 | 19.60 | 19.28 | 19.88 | 19.20 | -1.63% | 1.08% | 8128 | 1575万 | 14.49 | 27.47 | 379.72 | 86 | 扬电科技 | 2023-12-14 四 | 19.89 | 19.70 | 19.60 | 19.99 | 19.53 | -0.51% | 0.69% | 5188 | 1023万 | 14.74 | 27.93 | 386.02 | 87 | 扬电科技 | 2023-12-13 三 | 19.88 | 19.68 | 19.70 | 20.05 | 19.53 | 0.10% | 0.98% | 7351 | 1456万 | 14.81 | 28.07 | 387.99 | 88 | 扬电科技 | 2023-12-12 二 | 19.65 | 19.65 | 19.68 | 19.72 | 19.40 | 0.15% | 0.95% | 7116 | 1393万 | 14.8 | 28.04 | 387.6 | 89 | 扬电科技 | 2023-12-11 一 | 19.38 | 19.38 | 19.65 | 19.68 | 19.11 | 1.39% | 1.29% | 9703 | 1881万 | 14.77 | 28 | 387.01 | 90 | 扬电科技 | 2023-12-08 五 | 19.65 | 19.64 | 19.38 | 19.86 | 19.35 | -1.32% | 1.25% | 9392 | 1837万 | 14.57 | 27.61 | 381.69 | 91 | 扬电科技 | 2023-12-07 四 | 19.71 | 19.72 | 19.64 | 19.81 | 19.44 | -0.41% | 1.25% | 9388 | 1839万 | 14.77 | 27.99 | 386.81 | 92 | 扬电科技 | 2023-12-06 三 | 19.60 | 19.59 | 19.72 | 20.23 | 19.49 | 0.66% | 1.68% | 12648 | 2521万 | 14.83 | 28.1 | 388.39 | 93 | 扬电科技 | 2023-12-05 二 | 19.98 | 20.09 | 19.59 | 20.20 | 19.58 | -2.49% | 1.80% | 13544 | 2684万 | 14.73 | 27.91 | 385.83 | 94 | 扬电科技 | 2023-12-04 一 | 20.10 | 20.11 | 20.09 | 20.46 | 20.03 | -0.10% | 1.26% | 9462 | 1907万 | 15.1 | 28.63 | 395.67 | 95 | 扬电科技 | 2023-12-01 五 | 20.20 | 20.20 | 20.11 | 20.46 | 19.89 | -0.45% | 1.61% | 12081 | 2426万 | 15.12 | 28.65 | 396.07 | 96 | 扬电科技 | 2023-11-30 四 | 20.62 | 20.66 | 20.20 | 20.79 | 20.06 | -2.23% | 2.75% | 20669 | 4196万 | 15.19 | 28.78 | 397.84 | 97 | 扬电科技 | 2023-11-29 三 | 21.12 | 21.20 | 20.66 | 21.20 | 20.62 | -2.55% | 2.62% | 19668 | 4100万 | 15.53 | 29.44 | 406.9 | 98 | 扬电科技 | 2023-11-28 二 | 21.80 | 21.71 | 21.20 | 21.81 | 20.77 | -2.35% | 5.98% | 44985 | 9516万 | 15.94 | 30.21 | 417.53 | 99 | 扬电科技 | 2023-11-27 一 | 20.50 | 20.30 | 21.71 | 21.93 | 20.48 | 6.95% | 8.31% | 62483 | 13367万 | 16.32 | 30.93 | 427.58 | 100 | 扬电科技 | 2023-11-24 五 | 21.00 | 21.00 | 20.30 | 21.01 | 20.30 | -3.33% | 1.93% | 14539 | 2978万 | 15.26 | 28.93 | 399.81 | 101 | 扬电科技 | 2023-11-23 四 | 20.92 | 20.99 | 21.00 | 21.38 | 20.81 | 0.05% | 1.65% | 12382 | 2599万 | 15.79 | 29.92 | 413.6 | 102 | 扬电科技 | 2023-11-22 三 | 21.54 | 21.63 | 20.99 | 21.77 | 20.99 | -2.96% | 2.02% | 15222 | 3232万 | 15.78 | 29.91 | 413.4 | 103 | 扬电科技 | 2023-11-21 二 | 21.86 | 21.80 | 21.63 | 21.93 | 21.53 | -0.78% | 1.34% | 10092 | 2188万 | 16.26 | 30.82 | 426 | 104 | 扬电科技 | 2023-11-20 一 | 21.84 | 21.65 | 21.80 | 21.84 | 21.30 | 0.69% | 1.54% | 11562 | 2497万 | 16.39 | 31.06 | 429.35 | 105 | 扬电科技 | 2023-11-17 五 | 20.99 | 21.00 | 21.65 | 21.73 | 20.80 | 3.10% | 2.06% | 15456 | 3308万 | 16.28 | 30.85 | 426.4 | 106 | 扬电科技 | 2023-11-16 四 | 21.66 | 21.75 | 21.00 | 21.66 | 21.00 | -3.45% | 2.15% | 16191 | 3437万 | 15.79 | 29.92 | 413.6 | 107 | 扬电科技 | 2023-11-15 三 | 21.34 | 21.22 | 21.75 | 21.76 | 21.25 | 2.50% | 2.39% | 18003 | 3884万 | 16.35 | 30.99 | 428.37 | 108 | 扬电科技 | 2023-11-14 二 | 21.37 | 21.27 | 21.22 | 21.37 | 20.94 | -0.24% | 2.27% | 17085 | 3614万 | 15.95 | 30.24 | 417.93 | 109 | 扬电科技 | 2023-11-13 一 | 21.65 | 21.69 | 21.27 | 21.78 | 21.05 | -1.94% | 2.28% | 17142 | 3643万 | 15.99 | 30.31 | 418.91 | 110 | 扬电科技 | 2023-11-10 五 | 21.85 | 21.76 | 21.69 | 21.88 | 21.60 | -0.32% | 1.15% | 8622 | 1872万 | 16.31 | 30.91 | 427.19 | 111 | 扬电科技 | 2023-11-09 四 | 22.00 | 21.88 | 21.76 | 22.09 | 21.62 | -0.55% | 1.35% | 10160 | 2216万 | 16.36 | 31.01 | 428.56 | 112 | 扬电科技 | 2023-11-08 三 | 21.95 | 21.96 | 21.88 | 22.19 | 21.66 | -0.36% | 2.11% | 15842 | 3467万 | 16.45 | 31.18 | 430.93 | 113 | 扬电科技 | 2023-11-07 二 | 22.56 | 22.20 | 21.96 | 22.56 | 21.45 | -1.08% | 2.49% | 18732 | 4073万 | 16.51 | 31.29 | 432.5 | 114 | 扬电科技 | 2023-11-06 一 | 21.69 | 21.59 | 22.20 | 22.30 | 21.66 | 2.83% | 2.53% | 18994 | 4188万 | 16.69 | 31.63 | 437.23 | 115 | 扬电科技 | 2023-11-03 五 | 20.96 | 20.80 | 21.59 | 21.73 | 20.85 | 3.80% | 1.94% | 14555 | 3126万 | 16.23 | 30.76 | 425.22 | 116 | 扬电科技 | 2023-11-02 四 | 21.36 | 21.35 | 20.80 | 21.48 | 20.79 | -2.58% | 1.20% | 9054 | 1905万 | 15.64 | 29.64 | 409.66 | 117 | 扬电科技 | 2023-11-01 三 | 21.49 | 21.41 | 21.35 | 21.58 | 21.18 | -0.28% | 0.98% | 7401 | 1580万 | 16.05 | 30.42 | 420.49 | 118 | 扬电科技 | 2023-10-31 二 | 21.51 | 21.53 | 21.41 | 21.85 | 21.20 | -0.56% | 2.14% | 16112 | 3455万 | 16.1 | 30.51 | 421.67 | 119 | 扬电科技 | 2023-10-30 一 | 21.30 | 21.34 | 21.53 | 21.55 | 21.06 | 0.89% | 1.51% | 11389 | 2435万 | 16.19 | 30.68 | 424.03 | 120 | 扬电科技 | 2023-10-27 五 | 21.12 | 21.14 | 21.34 | 21.62 | 20.66 | 0.95% | 2.16% | 16206 | 3430万 | 16.04 | 30.41 | 420.29 | 121 | 扬电科技 | 2023-10-26 四 | 20.96 | 20.63 | 21.14 | 21.59 | 20.55 | 2.47% | 3.61% | 27154 | 5711万 | 15.89 | 30.12 | 416.35 | 122 | 扬电科技 | 2023-10-25 三 | 20.59 | 20.39 | 20.63 | 21.01 | 20.39 | 1.18% | 1.66% | 12510 | 2593万 | 15.51 | 29.4 | 406.31 | 123 | 扬电科技 | 2023-10-24 二 | 20.14 | 20.03 | 20.39 | 20.62 | 20.02 | 1.80% | 1.59% | 11954 | 2431万 | 15.33 | 29.05 | 401.58 | 124 | 扬电科技 | 2023-10-23 一 | 20.67 | 20.81 | 20.03 | 20.84 | 19.83 | -3.75% | 2.32% | 17461 | 3546万 | 15.06 | 28.54 | 307.96 | 125 | 扬电科技 | 2023-10-20 五 | 20.56 | 20.58 | 20.81 | 21.25 | 20.52 | 1.12% | 1.57% | 11824 | 2473万 | 15.64 | 29.65 | 319.95 | 126 | 扬电科技 | 2023-10-19 四 | 20.80 | 20.75 | 20.58 | 21.21 | 20.58 | -0.82% | 1.29% | 9715 | 2021万 | 15.47 | 29.32 | 316.41 | 127 | 扬电科技 | 2023-10-18 三 | 21.22 | 21.21 | 20.75 | 21.25 | 20.70 | -2.17% | 1.60% | 12032 | 2514万 | 15.6 | 29.57 | 319.03 | 128 | 扬电科技 | 2023-10-17 二 | 21.29 | 21.11 | 21.21 | 21.89 | 20.76 | 0.47% | 2.41% | 18101 | 3838万 | 15.95 | 30.22 | 326.1 | 129 | 扬电科技 | 2023-10-16 一 | 21.01 | 21.11 | 21.11 | 21.70 | 20.94 | 0.00% | 1.29% | 9683 | 2048万 | 15.87 | 30.08 | 324.56 | 130 | 扬电科技 | 2023-10-13 五 | 21.74 | 21.86 | 21.11 | 21.75 | 20.95 | -3.43% | 1.87% | 14059 | 2975万 | 15.87 | 30.08 | 324.56 | 131 | 扬电科技 | 2023-10-12 四 | 21.51 | 21.51 | 21.86 | 22.13 | 20.84 | 1.63% | 2.98% | 22419 | 4834万 | 16.43 | 31.15 | 336.09 | 132 | 扬电科技 | 2023-10-11 三 | 21.48 | 21.35 | 21.51 | 21.77 | 21.21 | 0.75% | 1.39% | 10452 | 2251万 | 16.17 | 30.65 | 330.71 | 133 | 扬电科技 | 2023-10-10 二 | 21.90 | 21.90 | 21.35 | 22.00 | 21.33 | -2.51% | 1.39% | 10460 | 2255万 | 16.05 | 30.42 | 328.25 | 134 | 扬电科技 | 2023-10-09 一 | 21.60 | 21.60 | 21.90 | 22.06 | 21.60 | 1.39% | 1.53% | 11530 | 2524万 | 16.46 | 31.21 | 336.71 | 135 | 扬电科技 | 2023-09-28 四 | 21.85 | 21.54 | 21.60 | 21.85 | 21.39 | 0.28% | 1.24% | 9343 | 2017万 | 16.24 | 30.78 | 332.09 | 136 | 扬电科技 | 2023-09-27 三 | 21.50 | 21.50 | 21.54 | 22.33 | 21.40 | 0.19% | 1.74% | 13082 | 2857万 | 16.19 | 30.69 | 331.17 | 137 | 扬电科技 | 2023-09-26 二 | 21.48 | 21.56 | 21.50 | 21.86 | 21.23 | -0.28% | 1.65% | 12424 | 2682万 | 16.16 | 30.64 | 330.56 | 138 | 扬电科技 | 2023-09-25 一 | 21.90 | 21.80 | 21.56 | 22.16 | 21.27 | -1.10% | 1.18% | 8882 | 1919万 | 16.21 | 30.72 | 331.48 | 139 | 扬电科技 | 2023-09-22 五 | 21.11 | 21.11 | 21.80 | 21.80 | 20.93 | 3.27% | 1.29% | 9681 | 2073万 | 16.39 | 31.06 | 335.17 | 140 | 扬电科技 | 2023-09-21 四 | 21.71 | 21.43 | 21.11 | 21.82 | 21.01 | -1.49% | 1.32% | 9902 | 2109万 | 15.87 | 30.08 | 324.56 | 141 | 扬电科技 | 2023-09-20 三 | 22.23 | 22.08 | 21.43 | 22.30 | 21.35 | -2.94% | 1.96% | 14701 | 3171万 | 16.11 | 30.54 | 329.48 | 142 | 扬电科技 | 2023-09-19 二 | 22.56 | 22.34 | 22.08 | 22.56 | 21.84 | -1.16% | 1.56% | 11720 | 2581万 | 16.6 | 31.46 | 339.47 | 143 | 扬电科技 | 2023-09-18 一 | 22.51 | 22.63 | 22.34 | 22.96 | 22.28 | -1.28% | 1.27% | 9523 | 2151万 | 16.8 | 31.83 | 343.47 | 144 | 扬电科技 | 2023-09-15 五 | 23.07 | 22.90 | 22.63 | 23.12 | 22.53 | -1.18% | 1.63% | 12257 | 2781万 | 17.01 | 32.25 | 347.93 | 145 | 扬电科技 | 2023-09-14 四 | 22.80 | 22.68 | 22.90 | 23.29 | 22.30 | 0.97% | 2.97% | 22299 | 5113万 | 17.22 | 32.63 | 352.08 | 146 | 扬电科技 | 2023-09-13 三 | 22.38 | 22.38 | 22.68 | 22.87 | 22.12 | 1.34% | 3.02% | 22702 | 5130万 | 17.05 | 32.32 | 348.7 | 147 | 扬电科技 | 2023-09-12 二 | 22.57 | 22.71 | 22.38 | 22.98 | 22.33 | -1.45% | 2.23% | 16771 | 3781万 | 16.83 | 31.89 | 344.09 | 148 | 扬电科技 | 2023-09-11 一 | 23.09 | 23.29 | 22.71 | 23.09 | 22.53 | -2.49% | 2.69% | 20256 | 4614万 | 17.07 | 32.36 | 349.16 | 149 | 扬电科技 | 2023-09-08 五 | 23.10 | 23.12 | 23.29 | 23.40 | 22.86 | 0.74% | 2.50% | 18823 | 4357万 | 17.51 | 33.19 | 358.08 | 150 | 扬电科技 | 2023-09-07 四 | 22.79 | 22.79 | 23.12 | 23.40 | 22.78 | 1.45% | 4.61% | 34634 | 8021万 | 17.38 | 32.94 | 355.46 | 151 | 扬电科技 | 2023-09-06 三 | 22.30 | 22.35 | 22.79 | 22.84 | 21.85 | 1.97% | 3.39% | 25491 | 5732万 | 17.13 | 32.47 | 350.39 | 152 | 扬电科技 | 2023-09-05 二 | 21.48 | 21.51 | 22.35 | 22.38 | 21.30 | 3.91% | 5.96% | 44784 | 9895万 | 16.8 | 31.85 | 343.63 | 153 | 扬电科技 | 2023-09-04 一 | 20.32 | 20.33 | 21.51 | 21.58 | 20.23 | 5.80% | 4.73% | 35584 | 7474万 | 16.17 | 30.65 | 330.71 | 154 | 扬电科技 | 2023-09-01 五 | 20.30 | 20.30 | 20.33 | 20.39 | 19.77 | 0.15% | 2.00% | 15071 | 3029万 | 15.28 | 28.97 | 312.57 | 155 | 扬电科技 | 2023-08-31 四 | 19.79 | 20.10 | 20.30 | 20.32 | 19.73 | 1.00% | 2.54% | 19110 | 3837万 | 15.26 | 28.93 | 312.11 | 156 | 扬电科技 | 2023-08-30 三 | 20.19 | 19.92 | 20.10 | 20.59 | 19.74 | 0.90% | 3.28% | 24672 | 4969万 | 15.11 | 28.64 | 309.03 | 157 | 扬电科技 | 2023-08-29 二 | 18.70 | 18.61 | 19.92 | 19.94 | 18.65 | 7.04% | 4.10% | 30792 | 6012万 | 14.98 | 28.38 | 67.07 | 158 | 扬电科技 | 2023-08-28 一 | 20.02 | 18.93 | 18.61 | 20.18 | 18.44 | -1.69% | 3.34% | 25099 | 4824万 | 13.99 | 26.52 | 62.66 | 159 | 扬电科技 | 2023-08-25 五 | 19.53 | 19.44 | 18.93 | 19.76 | 18.75 | -2.62% | 2.99% | 22449 | 4289万 | 14.23 | 26.97 | 63.73 | 160 | 扬电科技 | 2023-08-23 三 | 21.50 | 21.47 | 19.78 | 21.50 | 19.73 | -7.87% | 5.37% | 40385 | 8212万 | 14.87 | 28.18 | 66.6 | 161 | 扬电科技 | 2023-08-22 二 | 21.48 | 21.37 | 21.47 | 21.63 | 20.91 | 0.47% | 1.80% | 13567 | 2880万 | 16.14 | 30.59 | 72.29 |
|
行情刷新 | 流通股东
|