| 股票名称 | 代码 301026 | 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 | 浩通科技 | 2024-03-29 五 | 25.92 | 25.45 | 27.57 | 27.89 | 25.92 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 浩通科技 | 2024-03-28 四 | 25.08 | 24.86 | 25.45 | 25.64 | 24.86 | 2.37% | 2.24% | 13048 | 3307万 | 14.85 | 28.84 | 24.08 | 3 | 浩通科技 | 2024-03-27 三 | 25.75 | 25.92 | 24.86 | 25.83 | 24.86 | -4.09% | 2.27% | 13230 | 3362万 | 14.5 | 28.17 | 23.52 | 4 | 浩通科技 | 2024-03-26 二 | 25.68 | 25.80 | 25.92 | 26.10 | 25.20 | 0.47% | 2.57% | 14969 | 3834万 | 15.12 | 29.38 | 24.53 | 5 | 浩通科技 | 2024-03-25 一 | 26.23 | 26.46 | 25.80 | 26.81 | 25.76 | -2.49% | 3.16% | 18464 | 4848万 | 15.05 | 29.24 | 24.41 | 6 | 浩通科技 | 2024-03-22 五 | 27.47 | 27.52 | 26.46 | 27.49 | 26.25 | -3.85% | 4.33% | 25280 | 6722万 | 15.44 | 29.99 | 25.04 | 7 | 浩通科技 | 2024-03-21 四 | 28.49 | 28.29 | 27.52 | 28.60 | 26.79 | -2.72% | 6.40% | 37354 | 10255万 | 16.06 | 31.19 | 26.04 | 8 | 浩通科技 | 2024-03-20 三 | 28.11 | 28.65 | 28.29 | 28.98 | 27.50 | -1.26% | 7.39% | 43122 | 12147万 | 16.5 | 32.06 | 26.77 | 9 | 浩通科技 | 2024-03-19 二 | 27.60 | 28.06 | 28.65 | 29.88 | 27.10 | 2.10% | 9.96% | 58110 | 16637万 | 16.71 | 32.47 | 27.11 | 10 | 浩通科技 | 2024-03-18 一 | 27.30 | 27.48 | 28.06 | 29.45 | 26.61 | 2.11% | 11.31% | 65989 | 18452万 | 16.37 | 31.8 | 26.55 | 11 | 浩通科技 | 2024-03-15 五 | 23.92 | 24.26 | 27.48 | 28.56 | 23.63 | 13.27% | 11.35% | 66217 | 17324万 | 16.03 | 31.14 | 26 | 12 | 浩通科技 | 2024-03-14 四 | 24.19 | 23.86 | 24.26 | 25.39 | 23.87 | 1.68% | 5.58% | 32536 | 7991万 | 14.15 | 27.49 | 22.96 | 13 | 浩通科技 | 2024-03-08 五 | 23.95 | 23.87 | 23.70 | 24.25 | 23.26 | -0.71% | 2.20% | 12829 | 3032万 | 13.83 | 26.86 | 22.43 | 14 | 浩通科技 | 2024-03-07 四 | 23.49 | 23.25 | 23.87 | 24.80 | 23.49 | 2.67% | 3.47% | 20237 | 4878万 | 13.93 | 27.05 | 22.59 | 15 | 浩通科技 | 2024-03-06 三 | 23.19 | 23.33 | 23.25 | 23.66 | 22.93 | -0.34% | 1.61% | 9377 | 2180万 | 13.56 | 26.35 | 22 | 16 | 浩通科技 | 2024-03-05 二 | 23.93 | 24.03 | 23.33 | 23.99 | 23.23 | -2.91% | 1.81% | 10565 | 2488万 | 13.61 | 26.44 | 22.08 | 17 | 浩通科技 | 2024-03-04 一 | 23.94 | 23.92 | 24.03 | 24.67 | 23.56 | 0.46% | 2.45% | 14310 | 3432万 | 14.02 | 27.23 | 22.74 | 18 | 浩通科技 | 2024-03-01 五 | 22.96 | 22.57 | 23.92 | 24.83 | 22.96 | 5.98% | 5.06% | 29542 | 7067万 | 13.95 | 27.11 | 22.63 | 19 | 浩通科技 | 2024-02-29 四 | 22.00 | 22.01 | 22.57 | 22.57 | 21.41 | 2.54% | 2.57% | 15000 | 3331万 | 13.17 | 25.58 | 21.36 | 20 | 浩通科技 | 2024-02-28 三 | 23.98 | 23.90 | 22.01 | 24.53 | 22.00 | -7.91% | 4.18% | 24384 | 5685万 | 12.84 | 24.94 | 20.83 | 21 | 浩通科技 | 2024-02-27 二 | 23.70 | 23.96 | 23.90 | 23.96 | 22.98 | -0.25% | 3.30% | 19267 | 4542万 | 13.94 | 27.09 | 22.61 | 22 | 浩通科技 | 2024-02-26 一 | 23.00 | 22.41 | 23.96 | 24.81 | 22.78 | 6.92% | 3.90% | 22738 | 5406万 | 13.98 | 27.15 | 22.67 | 23 | 浩通科技 | 2024-02-23 五 | 21.85 | 21.74 | 22.41 | 22.56 | 21.65 | 3.08% | 2.85% | 16650 | 3670万 | 13.07 | 25.4 | 21.2 | 24 | 浩通科技 | 2024-02-22 四 | 21.44 | 21.44 | 21.74 | 21.88 | 21.24 | 1.40% | 1.86% | 10847 | 2337万 | 12.68 | 24.64 | 20.57 | 25 | 浩通科技 | 2024-02-21 三 | 20.66 | 21.02 | 21.44 | 22.19 | 20.66 | 2.00% | 1.91% | 11122 | 2409万 | 12.51 | 24.3 | 20.29 | 26 | 浩通科技 | 2024-02-20 二 | 21.00 | 21.00 | 21.02 | 21.25 | 20.57 | 0.10% | 1.38% | 8079 | 1691万 | 12.26 | 23.82 | 19.89 | 27 | 浩通科技 | 2024-02-19 一 | 20.32 | 20.32 | 21.00 | 21.72 | 20.32 | 3.35% | 3.37% | 19271 | 4044万 | 12.02 | 23.8 | 19.87 | 28 | 浩通科技 | 2024-02-08 四 | 18.44 | 18.24 | 20.32 | 20.58 | 17.31 | 11.40% | 3.50% | 20038 | 3875万 | 11.63 | 23.03 | 19.23 | 29 | 浩通科技 | 2024-02-07 三 | 18.99 | 19.02 | 18.24 | 19.53 | 18.01 | -4.10% | 2.56% | 14657 | 2761万 | 10.44 | 20.67 | 17.26 | 30 | 浩通科技 | 2024-02-06 二 | 18.50 | 18.50 | 19.02 | 19.58 | 17.08 | 2.81% | 3.46% | 19811 | 3628万 | 10.89 | 21.56 | 18 | 31 | 浩通科技 | 2024-02-05 一 | 20.87 | 20.94 | 18.50 | 20.94 | 17.73 | -11.65% | 3.81% | 21823 | 4125万 | 10.59 | 20.97 | 17.51 | 32 | 浩通科技 | 2024-02-02 五 | 22.42 | 22.36 | 20.94 | 22.87 | 20.26 | -6.35% | 2.38% | 13616 | 2935万 | 11.98 | 23.73 | 19.81 | 33 | 浩通科技 | 2024-02-01 四 | 23.12 | 23.11 | 22.36 | 23.26 | 21.66 | -3.25% | 2.13% | 12166 | 2717万 | 12.8 | 25.34 | 21.16 | 34 | 浩通科技 | 2024-01-31 三 | 24.56 | 24.59 | 23.11 | 24.68 | 23.08 | -6.02% | 2.12% | 12115 | 2879万 | 13.23 | 26.19 | 21.87 | 35 | 浩通科技 | 2024-01-30 二 | 25.57 | 25.75 | 24.59 | 25.65 | 24.59 | -4.50% | 1.42% | 8152 | 2048万 | 14.07 | 27.87 | 23.27 | 36 | 浩通科技 | 2024-01-29 一 | 26.28 | 26.27 | 25.75 | 26.92 | 25.70 | -1.98% | 1.81% | 10370 | 2704万 | 14.74 | 29.18 | 24.37 | 37 | 浩通科技 | 2024-01-26 五 | 26.29 | 26.50 | 26.27 | 27.16 | 26.15 | -0.87% | 2.34% | 13409 | 3571万 | 15.04 | 29.77 | 24.86 | 38 | 浩通科技 | 2024-01-25 四 | 24.70 | 24.70 | 26.50 | 26.98 | 24.44 | 7.29% | 3.77% | 21553 | 5563万 | 15.17 | 30.03 | 25.07 | 39 | 浩通科技 | 2024-01-24 三 | 24.27 | 24.27 | 24.70 | 24.79 | 23.58 | 1.77% | 3.02% | 17268 | 4168万 | 14.14 | 27.99 | 23.37 | 40 | 浩通科技 | 2024-01-23 二 | 23.86 | 23.86 | 24.27 | 24.32 | 23.25 | 1.72% | 2.85% | 16335 | 3887万 | 13.89 | 27.51 | 22.96 | 41 | 浩通科技 | 2024-01-22 一 | 26.27 | 26.28 | 23.86 | 26.27 | 23.83 | -9.21% | 3.21% | 18365 | 4569万 | 13.66 | 27.04 | 22.58 | 42 | 浩通科技 | 2024-01-19 五 | 26.97 | 26.97 | 26.28 | 27.12 | 26.13 | -2.56% | 1.84% | 10535 | 2787万 | 15.04 | 29.78 | 24.87 | 43 | 浩通科技 | 2024-01-18 四 | 27.48 | 27.61 | 26.97 | 27.49 | 25.90 | -2.32% | 3.43% | 19631 | 5219万 | 15.44 | 30.57 | 25.52 | 44 | 浩通科技 | 2024-01-17 三 | 28.66 | 28.45 | 27.61 | 28.66 | 27.61 | -2.95% | 2.25% | 12866 | 3609万 | 15.8 | 31.29 | 26.13 | 45 | 浩通科技 | 2024-01-16 二 | 28.77 | 28.91 | 28.45 | 28.95 | 27.89 | -1.59% | 2.47% | 14140 | 4016万 | 16.28 | 32.24 | 26.92 | 46 | 浩通科技 | 2024-01-15 一 | 29.06 | 29.21 | 28.91 | 29.26 | 28.42 | -1.03% | 3.00% | 17188 | 4957万 | 16.55 | 32.76 | 27.36 | 47 | 浩通科技 | 2024-01-12 五 | 29.07 | 29.03 | 29.21 | 29.59 | 28.75 | 0.62% | 2.61% | 14954 | 4376万 | 16.72 | 33.1 | 27.64 | 48 | 浩通科技 | 2024-01-11 四 | 28.06 | 28.20 | 29.03 | 29.16 | 27.90 | 2.94% | 2.76% | 15772 | 4524万 | 16.62 | 32.9 | 27.47 | 49 | 浩通科技 | 2024-01-10 三 | 28.36 | 28.50 | 28.20 | 28.69 | 27.82 | -1.05% | 1.86% | 10643 | 3014万 | 16.14 | 31.96 | 26.68 | 50 | 浩通科技 | 2024-01-09 二 | 28.18 | 27.96 | 28.50 | 28.62 | 27.97 | 1.93% | 2.67% | 15294 | 4330万 | 16.31 | 32.3 | 26.97 | 51 | 浩通科技 | 2024-01-08 一 | 28.58 | 28.56 | 27.96 | 28.96 | 27.91 | -2.10% | 2.60% | 14868 | 4220万 | 16 | 31.69 | 26.46 | 52 | 浩通科技 | 2024-01-05 五 | 29.25 | 29.25 | 28.56 | 29.79 | 28.51 | -2.36% | 3.71% | 21224 | 6180万 | 16.35 | 32.37 | 27.02 | 53 | 浩通科技 | 2024-01-04 四 | 29.60 | 29.53 | 29.25 | 29.67 | 29.07 | -0.95% | 3.24% | 18522 | 5427万 | 16.74 | 33.15 | 27.68 | 54 | 浩通科技 | 2024-01-03 三 | 29.80 | 29.80 | 29.53 | 30.40 | 29.45 | -0.91% | 4.08% | 23367 | 6951万 | 16.9 | 33.47 | 27.94 | 55 | 浩通科技 | 2024-01-02 二 | 30.19 | 30.45 | 29.80 | 30.25 | 29.44 | -2.13% | 7.02% | 40178 | 11971万 | 17.06 | 33.77 | 28.2 | 56 | 浩通科技 | 2023-12-29 五 | 29.74 | 30.86 | 30.45 | 30.46 | 29.21 | -1.33% | 9.50% | 54377 | 16148万 | 17.43 | 34.51 | 28.81 | 57 | 浩通科技 | 2023-12-28 四 | 27.64 | 27.46 | 30.86 | 32.54 | 27.47 | 12.38% | 10.07% | 57617 | 17961万 | 17.66 | 34.97 | 29.2 | 58 | 浩通科技 | 2023-12-27 三 | 27.65 | 27.64 | 27.46 | 28.49 | 27.36 | -0.65% | 2.10% | 12031 | 3341万 | 15.72 | 31.12 | 25.98 | 59 | 浩通科技 | 2023-12-26 二 | 28.03 | 28.02 | 27.64 | 28.11 | 27.55 | -1.36% | 0.97% | 5529 | 1538万 | 15.82 | 31.33 | 26.15 | 60 | 浩通科技 | 2023-12-25 一 | 28.27 | 28.40 | 28.02 | 28.50 | 27.74 | -1.34% | 1.35% | 7722 | 2166万 | 16.04 | 31.76 | 26.51 | 61 | 浩通科技 | 2023-12-22 五 | 28.47 | 28.58 | 28.40 | 28.78 | 27.85 | -0.63% | 1.49% | 8532 | 2418万 | 16.25 | 32.19 | 26.87 | 62 | 浩通科技 | 2023-12-21 四 | 28.53 | 28.25 | 28.58 | 28.79 | 27.65 | 1.17% | 1.31% | 7520 | 2117万 | 16.36 | 32.39 | 27.04 | 63 | 浩通科技 | 2023-12-20 三 | 28.35 | 28.34 | 28.25 | 28.96 | 28.25 | -0.32% | 1.07% | 6128 | 1749万 | 16.17 | 32.02 | 26.73 | 64 | 浩通科技 | 2023-12-19 二 | 28.27 | 28.33 | 28.34 | 28.47 | 27.99 | 0.04% | 1.14% | 6553 | 1850万 | 16.22 | 32.12 | 26.82 | 65 | 浩通科技 | 2023-12-18 一 | 29.00 | 28.52 | 28.33 | 29.00 | 28.09 | -0.67% | 1.60% | 9178 | 2614万 | 16.21 | 32.11 | 26.81 | 66 | 浩通科技 | 2023-12-15 五 | 28.68 | 28.28 | 28.52 | 29.39 | 28.50 | 0.85% | 1.44% | 8267 | 2386万 | 16.32 | 32.32 | 26.99 | 67 | 浩通科技 | 2023-12-14 四 | 28.98 | 28.16 | 28.28 | 29.27 | 28.23 | 0.43% | 1.32% | 7575 | 2169万 | 16.19 | 32.05 | 26.76 | 68 | 浩通科技 | 2023-12-13 三 | 28.87 | 28.63 | 28.16 | 28.87 | 28.16 | -1.64% | 0.94% | 5401 | 1533万 | 16.12 | 31.91 | 26.65 | 69 | 浩通科技 | 2023-12-12 二 | 28.85 | 28.70 | 28.63 | 29.23 | 28.52 | -0.24% | 1.08% | 6202 | 1782万 | 16.39 | 32.45 | 27.09 | 70 | 浩通科技 | 2023-12-11 一 | 28.90 | 29.07 | 28.70 | 29.50 | 28.29 | -1.27% | 2.09% | 11978 | 3425万 | 16.43 | 32.53 | 27.16 | 71 | 浩通科技 | 2023-12-08 五 | 29.70 | 29.03 | 29.07 | 29.79 | 28.90 | 0.14% | 1.21% | 6943 | 2024万 | 16.64 | 32.95 | 27.51 | 72 | 浩通科技 | 2023-12-07 四 | 29.70 | 29.68 | 29.03 | 29.70 | 28.92 | -2.19% | 1.39% | 7975 | 2328万 | 16.62 | 32.9 | 27.47 | 73 | 浩通科技 | 2023-12-06 三 | 29.08 | 28.82 | 29.68 | 30.07 | 28.80 | 2.98% | 1.86% | 10636 | 3160万 | 16.99 | 33.64 | 28.08 | 74 | 浩通科技 | 2023-12-05 二 | 29.35 | 29.49 | 28.82 | 29.61 | 28.82 | -2.27% | 0.97% | 5544 | 1620万 | 16.5 | 32.66 | 27.27 | 75 | 浩通科技 | 2023-12-04 一 | 29.50 | 29.23 | 29.49 | 29.70 | 29.15 | 0.89% | 1.24% | 7074 | 2089万 | 16.88 | 33.42 | 27.9 | 76 | 浩通科技 | 2023-12-01 五 | 29.58 | 29.28 | 29.23 | 29.58 | 28.71 | -0.17% | 1.12% | 6403 | 1860万 | 16.73 | 33.13 | 27.66 | 77 | 浩通科技 | 2023-11-30 四 | 29.80 | 29.75 | 29.28 | 29.80 | 28.93 | -1.58% | 0.97% | 5543 | 1623万 | 16.76 | 33.18 | 27.71 | 78 | 浩通科技 | 2023-11-29 三 | 30.29 | 30.01 | 29.75 | 30.29 | 29.69 | -0.87% | 1.05% | 5991 | 1791万 | 17.03 | 33.72 | 28.15 | 79 | 浩通科技 | 2023-11-28 二 | 29.55 | 29.72 | 30.01 | 30.19 | 29.22 | 0.98% | 2.00% | 11469 | 3422万 | 17.18 | 34.01 | 28.4 | 80 | 浩通科技 | 2023-11-27 一 | 29.04 | 29.14 | 29.72 | 30.12 | 28.96 | 1.99% | 2.64% | 15132 | 4482万 | 17.01 | 33.68 | 28.12 | 81 | 浩通科技 | 2023-11-24 五 | 29.70 | 29.58 | 29.14 | 29.88 | 23.66 | -1.49% | 1.46% | 8376 | 2446万 | 16.68 | 33.03 | 27.57 | 82 | 浩通科技 | 2023-11-23 四 | 29.38 | 29.38 | 29.58 | 29.71 | 29.22 | 0.68% | 1.11% | 6331 | 1870万 | 16.93 | 33.52 | 27.99 | 83 | 浩通科技 | 2023-11-22 三 | 29.95 | 29.76 | 29.38 | 30.20 | 29.32 | -1.28% | 1.38% | 7911 | 2346万 | 16.82 | 33.3 | 27.8 | 84 | 浩通科技 | 2023-11-21 二 | 29.98 | 30.16 | 29.76 | 30.32 | 29.72 | -1.33% | 1.06% | 6076 | 1824万 | 17.03 | 33.73 | 28.16 | 85 | 浩通科技 | 2023-11-20 一 | 30.00 | 30.00 | 30.16 | 30.50 | 29.60 | 0.53% | 1.51% | 8619 | 2589万 | 17.26 | 34.18 | 28.54 | 86 | 浩通科技 | 2023-11-17 五 | 30.18 | 29.61 | 30.00 | 30.18 | 29.31 | 1.32% | 1.38% | 7926 | 2366万 | 17.17 | 34 | 28.39 | 87 | 浩通科技 | 2023-11-16 四 | 29.97 | 30.12 | 29.61 | 30.08 | 29.50 | -1.69% | 1.21% | 6935 | 2059万 | 16.95 | 33.56 | 28.02 | 88 | 浩通科技 | 2023-11-15 三 | 29.74 | 29.63 | 30.12 | 30.22 | 29.68 | 1.65% | 1.29% | 7390 | 2216万 | 17.24 | 34.14 | 28.5 | 89 | 浩通科技 | 2023-11-14 二 | 29.91 | 29.87 | 29.63 | 30.11 | 29.48 | -0.80% | 1.04% | 5980 | 1777万 | 16.96 | 33.58 | 28.04 | 90 | 浩通科技 | 2023-11-13 一 | 29.25 | 29.40 | 29.87 | 29.88 | 29.25 | 1.60% | 1.38% | 7884 | 2336万 | 17.1 | 33.85 | 28.26 | 91 | 浩通科技 | 2023-11-10 五 | 29.43 | 29.22 | 29.40 | 29.55 | 29.08 | 0.62% | 1.20% | 6862 | 2016万 | 16.83 | 33.32 | 27.82 | 92 | 浩通科技 | 2023-11-09 四 | 29.67 | 29.37 | 29.22 | 29.81 | 29.06 | -0.51% | 1.50% | 8575 | 2519万 | 16.72 | 33.12 | 27.65 | 93 | 浩通科技 | 2023-11-08 三 | 29.38 | 29.38 | 29.37 | 29.46 | 29.04 | -0.03% | 1.28% | 7350 | 2150万 | 16.81 | 33.29 | 27.79 | 94 | 浩通科技 | 2023-11-07 二 | 29.52 | 29.52 | 29.38 | 29.60 | 28.92 | -0.47% | 1.31% | 7524 | 2200万 | 16.82 | 33.3 | 27.8 | 95 | 浩通科技 | 2023-11-06 一 | 29.40 | 28.90 | 29.52 | 29.63 | 29.01 | 2.15% | 1.80% | 10314 | 3035万 | 16.9 | 33.46 | 27.93 | 96 | 浩通科技 | 2023-11-03 五 | 28.28 | 28.56 | 28.90 | 29.20 | 28.28 | 1.19% | 1.65% | 9432 | 2731万 | 16.54 | 32.75 | 27.35 | 97 | 浩通科技 | 2023-11-02 四 | 29.19 | 29.02 | 28.56 | 29.28 | 28.51 | -1.59% | 1.15% | 6603 | 1900万 | 16.35 | 32.37 | 27.02 | 98 | 浩通科技 | 2023-11-01 三 | 29.15 | 29.00 | 29.02 | 29.15 | 28.70 | 0.07% | 2.56% | 14640 | 4239万 | 16.61 | 32.89 | 27.46 | 99 | 浩通科技 | 2023-10-31 二 | 28.91 | 29.02 | 29.00 | 29.45 | 28.78 | -0.07% | 2.48% | 14222 | 4128万 | 16.6 | 32.87 | 27.44 | 100 | 浩通科技 | 2023-10-30 一 | 28.51 | 28.71 | 29.02 | 29.18 | 28.31 | 1.08% | 2.63% | 15064 | 4350万 | 16.61 | 32.89 | 27.46 | 101 | 浩通科技 | 2023-10-27 五 | 27.85 | 27.85 | 28.71 | 28.92 | 27.54 | 3.09% | 3.44% | 19683 | 5583万 | 16.43 | 32.54 | 27.17 | 102 | 浩通科技 | 2023-10-26 四 | 28.36 | 28.41 | 27.85 | 28.82 | 27.38 | -1.97% | 4.85% | 27751 | 7698万 | 15.94 | 31.56 | 26.35 | 103 | 浩通科技 | 2023-10-25 三 | 28.49 | 27.35 | 28.41 | 31.20 | 28.14 | 3.88% | 6.49% | 37125 | 10920万 | 16.26 | 32.2 | 26.88 | 104 | 浩通科技 | 2023-10-24 二 | 26.33 | 26.33 | 27.35 | 27.45 | 26.30 | 3.87% | 1.80% | 10298 | 2775万 | 15.65 | 31 | 25.88 | 105 | 浩通科技 | 2023-10-23 一 | 27.82 | 27.32 | 26.33 | 27.82 | 25.88 | -3.62% | 1.92% | 11006 | 2930万 | 15.07 | 29.84 | 25.47 | 106 | 浩通科技 | 2023-10-20 五 | 27.17 | 27.25 | 27.32 | 27.91 | 27.06 | 0.26% | 1.10% | 6285 | 1728万 | 15.64 | 30.96 | 26.43 | 107 | 浩通科技 | 2023-10-19 四 | 27.30 | 27.30 | 27.25 | 27.96 | 26.89 | -0.18% | 1.21% | 6905 | 1897万 | 15.6 | 30.88 | 26.36 | 108 | 浩通科技 | 2023-10-18 三 | 27.99 | 28.01 | 27.30 | 27.99 | 27.24 | -2.53% | 1.31% | 7493 | 2057万 | 15.63 | 30.94 | 26.41 | 109 | 浩通科技 | 2023-10-17 二 | 28.31 | 28.19 | 28.01 | 28.33 | 27.81 | -0.64% | 1.03% | 5911 | 1653万 | 16.03 | 31.74 | 27.1 | 110 | 浩通科技 | 2023-10-16 一 | 28.71 | 28.39 | 28.19 | 28.77 | 27.96 | -0.70% | 1.28% | 7348 | 2071万 | 16.13 | 31.95 | 27.27 | 111 | 浩通科技 | 2023-10-13 五 | 28.70 | 28.80 | 28.39 | 28.73 | 28.08 | -1.42% | 1.39% | 7961 | 2253万 | 16.25 | 32.18 | 27.47 | 112 | 浩通科技 | 2023-10-12 四 | 28.45 | 28.31 | 28.80 | 28.89 | 28.15 | 1.73% | 1.39% | 7961 | 2271万 | 16.48 | 32.64 | 27.86 | 113 | 浩通科技 | 2023-10-11 三 | 28.33 | 28.33 | 28.31 | 28.72 | 28.28 | -0.07% | 1.62% | 9253 | 2631万 | 16.2 | 32.08 | 27.39 | 114 | 浩通科技 | 2023-10-10 二 | 28.38 | 28.31 | 28.33 | 29.25 | 28.23 | 0.07% | 1.63% | 9335 | 2667万 | 16.21 | 32.11 | 27.41 | 115 | 浩通科技 | 2023-10-09 一 | 28.03 | 28.52 | 28.31 | 28.91 | 28.03 | -0.74% | 1.73% | 9879 | 2815万 | 16.2 | 32.08 | 27.39 | 116 | 浩通科技 | 2023-09-28 四 | 28.89 | 28.89 | 28.52 | 29.60 | 28.21 | -1.28% | 1.68% | 9627 | 2744万 | 16.32 | 32.32 | 27.59 | 117 | 浩通科技 | 2023-09-27 三 | 29.19 | 28.70 | 28.89 | 29.54 | 28.50 | 0.66% | 1.84% | 10524 | 3060万 | 16.54 | 32.74 | 27.95 | 118 | 浩通科技 | 2023-09-26 二 | 29.31 | 29.31 | 28.70 | 29.41 | 28.66 | -2.08% | 1.26% | 7195 | 2076万 | 16.43 | 32.53 | 27.77 | 119 | 浩通科技 | 2023-09-25 一 | 30.20 | 30.37 | 29.31 | 30.36 | 29.27 | -3.49% | 1.28% | 7300 | 2161万 | 16.78 | 33.22 | 28.36 | 120 | 浩通科技 | 2023-09-22 五 | 29.67 | 29.36 | 30.37 | 30.38 | 29.02 | 3.44% | 1.38% | 7900 | 2353万 | 17.38 | 34.42 | 29.38 | 121 | 浩通科技 | 2023-09-21 四 | 29.72 | 29.61 | 29.36 | 29.97 | 29.20 | -0.84% | 0.98% | 5636 | 1662万 | 16.8 | 33.27 | 28.41 | 122 | 浩通科技 | 2023-09-20 三 | 30.04 | 29.97 | 29.61 | 30.19 | 29.52 | -1.20% | 1.07% | 6117 | 1824万 | 16.95 | 33.56 | 28.65 | 123 | 浩通科技 | 2023-09-19 二 | 30.96 | 30.87 | 29.97 | 30.99 | 29.85 | -2.92% | 1.60% | 9171 | 2761万 | 17.15 | 33.97 | 29 | 124 | 浩通科技 | 2023-09-18 一 | 30.95 | 30.65 | 30.87 | 31.17 | 30.20 | 0.72% | 1.55% | 8843 | 2729万 | 17.67 | 34.99 | 29.87 | 125 | 浩通科技 | 2023-09-15 五 | 30.83 | 30.62 | 30.65 | 31.19 | 30.46 | 0.10% | 1.31% | 7506 | 2309万 | 17.54 | 34.74 | 29.65 | 126 | 浩通科技 | 2023-09-14 四 | 30.84 | 30.84 | 30.62 | 30.84 | 30.06 | -0.71% | 0.76% | 4340 | 1326万 | 17.53 | 34.7 | 29.62 | 127 | 浩通科技 | 2023-09-13 三 | 31.00 | 31.07 | 30.84 | 31.32 | 30.46 | -0.74% | 0.93% | 5340 | 1646万 | 17.65 | 34.95 | 29.84 | 128 | 浩通科技 | 2023-09-12 二 | 31.70 | 31.67 | 31.07 | 31.89 | 30.99 | -1.89% | 1.34% | 7659 | 2396万 | 17.78 | 35.21 | 30.06 | 129 | 浩通科技 | 2023-09-11 一 | 31.15 | 31.14 | 31.67 | 31.96 | 30.70 | 1.70% | 1.81% | 10354 | 3261万 | 18.13 | 35.89 | 30.64 | 130 | 浩通科技 | 2023-09-08 五 | 31.25 | 31.19 | 31.14 | 31.34 | 30.78 | -0.16% | 1.35% | 7699 | 2387万 | 17.82 | 35.29 | 30.13 | 131 | 浩通科技 | 2023-09-07 四 | 31.96 | 31.91 | 31.19 | 31.96 | 31.01 | -2.26% | 1.26% | 7199 | 2264万 | 17.85 | 35.35 | 30.18 | 132 | 浩通科技 | 2023-09-06 三 | 31.80 | 32.04 | 31.91 | 31.99 | 31.56 | -0.41% | 1.30% | 7435 | 2363万 | 18.26 | 36.16 | 30.87 | 133 | 浩通科技 | 2023-09-05 二 | 31.76 | 31.99 | 32.04 | 32.32 | 31.55 | 0.16% | 2.30% | 13166 | 4200万 | 18.34 | 36.31 | 31 | 134 | 浩通科技 | 2023-09-04 一 | 31.36 | 31.34 | 31.99 | 32.21 | 31.36 | 2.07% | 2.17% | 12418 | 3949万 | 18.31 | 36.26 | 30.95 | 135 | 浩通科技 | 2023-09-01 五 | 30.93 | 31.35 | 31.34 | 31.80 | 30.93 | -0.03% | 1.56% | 8917 | 2793万 | 17.94 | 35.52 | 30.32 | 136 | 浩通科技 | 2023-08-31 四 | 31.21 | 31.36 | 31.35 | 31.48 | 30.93 | -0.03% | 1.29% | 7376 | 2302万 | 17.94 | 35.53 | 30.33 | 137 | 浩通科技 | 2023-08-30 三 | 30.97 | 31.04 | 31.36 | 31.90 | 30.95 | 1.03% | 1.86% | 10664 | 3351万 | 17.95 | 35.54 | 30.34 | 138 | 浩通科技 | 2023-08-29 二 | 29.43 | 29.36 | 31.04 | 31.14 | 29.43 | 5.72% | 2.29% | 13108 | 3997万 | 17.77 | 35.18 | 30.03 | 139 | 浩通科技 | 2023-08-28 一 | 31.99 | 29.94 | 29.36 | 32.00 | 29.15 | -1.94% | 3.65% | 20908 | 6267万 | 16.8 | 33.27 | 28.41 | 140 | 浩通科技 | 2023-08-25 五 | 30.48 | 32.01 | 29.94 | 31.12 | 29.00 | -6.47% | 3.20% | 18309 | 5541万 | 17.14 | 33.93 | 28.97 | 141 | 浩通科技 | 2023-08-23 三 | 32.64 | 32.72 | 31.90 | 32.79 | 31.89 | -2.51% | 0.80% | 4459 | 1436万 | 17.78 | 36.15 | 24.36 | 142 | 浩通科技 | 2023-08-22 二 | 32.68 | 32.69 | 32.72 | 33.34 | 31.99 | 0.09% | 1.16% | 6488 | 2111万 | 18.24 | 37.08 | 24.98 |
|
行情刷新 | 流通股东
|