| 股票名称 | 代码 301051 | 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 | 信濠光电 | 2024-04-25 四 | 39.67 | 39.66 | 39.65 | 40.50 | 39.35 | -0.03% | 1.11% | 7292 | 2902万 | 26.17 | 47.58 | 117.48 | 2 | 信濠光电 | 2024-04-24 三 | 39.29 | 39.30 | 39.66 | 39.78 | 38.75 | 0.92% | 1.24% | 8200 | 3234万 | 26.17 | 47.59 | 117.51 | 3 | 信濠光电 | 2024-04-23 二 | 38.31 | 38.27 | 39.30 | 39.61 | 37.81 | 2.69% | 1.16% | 7682 | 2997万 | 25.93 | 47.16 | 116.44 | 4 | 信濠光电 | 2024-04-22 一 | 37.40 | 37.82 | 38.27 | 38.55 | 36.68 | 1.19% | 1.20% | 7909 | 3006万 | 25.25 | 45.92 | 113.39 | 5 | 信濠光电 | 2024-04-19 五 | 38.07 | 38.53 | 37.82 | 38.96 | 37.30 | -1.84% | 1.10% | 7249 | 2735万 | 24.96 | 45.38 | 112.06 | 6 | 信濠光电 | 2024-04-18 四 | 38.27 | 38.27 | 38.53 | 39.49 | 37.37 | 0.68% | 1.52% | 10024 | 3873万 | 25.43 | 46.24 | 114.16 | 7 | 信濠光电 | 2024-04-17 三 | 36.71 | 36.66 | 38.27 | 38.50 | 36.71 | 4.39% | 1.92% | 12663 | 4804万 | 25.25 | 45.92 | 113.39 | 8 | 信濠光电 | 2024-04-16 二 | 39.00 | 39.36 | 36.66 | 39.34 | 36.50 | -6.86% | 1.94% | 12831 | 4808万 | 24.19 | 43.99 | 108.62 | 9 | 信濠光电 | 2024-04-15 一 | 40.00 | 40.65 | 39.36 | 40.97 | 38.55 | -3.17% | 1.85% | 12203 | 4839万 | 25.97 | 47.23 | 116.62 | 10 | 信濠光电 | 2024-04-12 五 | 41.06 | 40.61 | 40.65 | 41.60 | 40.60 | 0.10% | 0.95% | 6237 | 2557万 | 26.83 | 48.78 | 120.44 | 11 | 信濠光电 | 2024-04-11 四 | 41.10 | 41.13 | 40.61 | 41.56 | 40.58 | -1.26% | 1.05% | 6948 | 2850万 | 26.8 | 48.73 | 120.33 | 12 | 信濠光电 | 2024-04-10 三 | 42.21 | 42.40 | 41.13 | 42.45 | 40.89 | -3.00% | 0.93% | 6159 | 2544万 | 27.14 | 49.36 | 121.87 | 13 | 信濠光电 | 2024-04-09 二 | 41.23 | 41.03 | 42.40 | 42.45 | 40.37 | 3.34% | 1.44% | 9490 | 3934万 | 27.98 | 50.88 | 125.63 | 14 | 信濠光电 | 2024-04-08 一 | 43.03 | 42.45 | 41.03 | 43.03 | 41.00 | -3.35% | 1.62% | 10680 | 4414万 | 27.08 | 49.24 | 121.57 | 15 | 信濠光电 | 2024-04-03 三 | 43.19 | 43.53 | 42.45 | 43.43 | 42.20 | -2.48% | 1.38% | 9107 | 3874万 | 28.01 | 50.94 | 125.78 | 16 | 信濠光电 | 2024-04-02 二 | 43.97 | 43.95 | 43.53 | 44.24 | 43.25 | -0.96% | 1.08% | 7139 | 3110万 | 28.73 | 52.24 | 128.98 | 17 | 信濠光电 | 2024-04-01 一 | 43.56 | 43.28 | 43.95 | 44.50 | 43.48 | 1.55% | 1.94% | 12826 | 5644万 | 29 | 52.74 | 130.22 | 18 | 信濠光电 | 2024-03-29 五 | 42.89 | 43.06 | 43.28 | 43.34 | 42.38 | 0.51% | 0.99% | 6165 | 2647万 | 26.93 | 51.94 | -337.93 | 19 | 信濠光电 | 2024-03-28 四 | 41.86 | 41.86 | 43.06 | 43.88 | 41.00 | 2.87% | 2.26% | 14084 | 6025万 | 26.8 | 51.67 | -336.21 | 20 | 信濠光电 | 2024-03-27 三 | 43.78 | 43.95 | 41.86 | 43.88 | 41.72 | -4.76% | 1.62% | 10095 | 4313万 | 26.05 | 50.23 | -326.84 | 21 | 信濠光电 | 2024-03-26 二 | 43.88 | 43.96 | 43.95 | 44.49 | 43.30 | -0.02% | 1.30% | 8112 | 3561万 | 27.35 | 52.74 | -343.16 | 22 | 信濠光电 | 2024-03-25 一 | 45.60 | 45.60 | 43.96 | 45.78 | 43.96 | -3.60% | 1.45% | 9019 | 4041万 | 27.36 | 52.75 | -343.24 | 23 | 信濠光电 | 2024-03-22 五 | 46.55 | 46.28 | 45.60 | 46.83 | 45.42 | -1.47% | 1.28% | 7965 | 3654万 | 28.38 | 54.72 | -356.04 | 24 | 信濠光电 | 2024-03-21 四 | 47.25 | 47.02 | 46.28 | 47.47 | 45.90 | -1.57% | 1.49% | 9255 | 4296万 | 28.8 | 55.54 | -361.35 | 25 | 信濠光电 | 2024-03-20 三 | 47.00 | 47.05 | 47.02 | 48.19 | 46.50 | -0.06% | 1.61% | 10049 | 4740万 | 29.26 | 56.42 | -367.13 | 26 | 信濠光电 | 2024-03-19 二 | 47.08 | 47.32 | 47.05 | 48.30 | 46.00 | -0.57% | 2.39% | 14860 | 7047万 | 29.28 | 56.46 | -367.36 | 27 | 信濠光电 | 2024-03-18 一 | 46.57 | 46.10 | 47.32 | 47.70 | 45.30 | 2.65% | 3.31% | 20607 | 9601万 | 29.45 | 56.78 | -369.47 | 28 | 信濠光电 | 2024-03-15 五 | 45.82 | 45.95 | 46.10 | 46.19 | 45.00 | 0.33% | 1.36% | 8436 | 3851万 | 28.69 | 55.32 | -359.95 | 29 | 信濠光电 | 2024-03-14 四 | 47.23 | 47.38 | 45.95 | 47.28 | 45.61 | -3.02% | 1.15% | 7170 | 3325万 | 28.59 | 55.14 | -358.77 | 30 | 信濠光电 | 2024-03-08 五 | 44.47 | 44.40 | 46.16 | 46.36 | 44.36 | 3.96% | 1.47% | 9119 | 4162万 | 28.72 | 55.39 | -360.41 | 31 | 信濠光电 | 2024-03-07 四 | 45.15 | 45.30 | 44.40 | 46.22 | 44.30 | -1.99% | 1.24% | 7688 | 3460万 | 27.63 | 53.28 | -346.67 | 32 | 信濠光电 | 2024-03-06 三 | 46.20 | 46.32 | 45.30 | 46.32 | 44.31 | -2.20% | 2.25% | 14017 | 6335万 | 28.19 | 54.36 | -353.7 | 33 | 信濠光电 | 2024-03-05 二 | 47.88 | 48.22 | 46.32 | 47.88 | 45.71 | -3.94% | 2.24% | 13930 | 6498万 | 28.82 | 55.58 | -361.66 | 34 | 信濠光电 | 2024-03-04 一 | 47.81 | 48.49 | 48.22 | 48.63 | 47.12 | -0.56% | 1.26% | 7866 | 3763万 | 30.01 | 57.86 | -376.5 | 35 | 信濠光电 | 2024-03-01 五 | 47.45 | 47.45 | 48.49 | 48.83 | 47.12 | 2.19% | 2.38% | 14814 | 7122万 | 30.17 | 58.19 | -378.61 | 36 | 信濠光电 | 2024-02-29 四 | 45.90 | 46.26 | 47.45 | 47.52 | 45.51 | 2.57% | 1.63% | 10145 | 4760万 | 29.53 | 56.94 | -370.49 | 37 | 信濠光电 | 2024-02-28 三 | 48.61 | 48.61 | 46.26 | 49.66 | 46.26 | -4.83% | 2.28% | 14187 | 6821万 | 28.79 | 55.51 | -361.19 | 38 | 信濠光电 | 2024-02-27 二 | 47.76 | 47.92 | 48.61 | 48.75 | 46.50 | 1.44% | 2.04% | 12721 | 6106万 | 30.25 | 58.33 | -379.54 | 39 | 信濠光电 | 2024-02-26 一 | 49.00 | 49.35 | 47.92 | 49.40 | 46.98 | -2.90% | 2.44% | 15154 | 7264万 | 29.82 | 57.5 | -374.16 | 40 | 信濠光电 | 2024-02-23 五 | 49.79 | 49.88 | 49.35 | 50.46 | 48.60 | -1.06% | 2.62% | 16287 | 8021万 | 30.71 | 59.22 | -385.32 | 41 | 信濠光电 | 2024-02-22 四 | 50.25 | 50.81 | 49.88 | 51.20 | 49.10 | -1.83% | 1.25% | 7800 | 3887万 | 31.04 | 59.86 | -389.46 | 42 | 信濠光电 | 2024-02-21 三 | 50.60 | 51.89 | 50.81 | 51.99 | 49.50 | -2.08% | 1.15% | 7169 | 3660万 | 31.62 | 60.97 | -396.72 | 43 | 信濠光电 | 2024-02-20 二 | 50.62 | 50.90 | 51.89 | 52.50 | 48.23 | 1.94% | 1.45% | 9013 | 4496万 | 32.29 | 62.27 | -405.15 | 44 | 信濠光电 | 2024-02-19 一 | 52.32 | 51.84 | 50.90 | 52.90 | 50.00 | -1.81% | 1.11% | 6911 | 3543万 | 31.67 | 61.08 | -397.42 | 45 | 信濠光电 | 2024-02-08 四 | 43.88 | 44.65 | 51.84 | 53.30 | 43.88 | 16.10% | 2.49% | 15492 | 7711万 | 32.26 | 62.21 | -404.76 | 46 | 信濠光电 | 2024-02-07 三 | 45.08 | 46.00 | 44.65 | 46.93 | 43.50 | -2.93% | 2.39% | 14870 | 6734万 | 27.78 | 53.58 | -348.62 | 47 | 信濠光电 | 2024-02-06 二 | 44.06 | 44.29 | 46.00 | 47.50 | 42.00 | 3.86% | 2.32% | 14458 | 6397万 | 28.62 | 55.2 | -359.16 | 48 | 信濠光电 | 2024-02-05 一 | 43.19 | 45.00 | 44.29 | 46.50 | 39.93 | -1.58% | 2.06% | 12791 | 5468万 | 27.56 | 53.15 | -345.81 | 49 | 信濠光电 | 2024-02-02 五 | 45.93 | 46.93 | 45.00 | 48.49 | 43.86 | -4.11% | 1.51% | 9415 | 4364万 | 28 | 54 | -351.36 | 50 | 信濠光电 | 2024-02-01 四 | 47.86 | 48.55 | 46.93 | 49.63 | 46.50 | -3.34% | 2.20% | 13662 | 6505万 | 29.2 | 56.32 | -366.43 | 51 | 信濠光电 | 2024-01-31 三 | 41.89 | 51.71 | 48.55 | 51.42 | 41.89 | -6.11% | 2.48% | 15455 | 7569万 | 30.21 | 58.26 | -379.07 | 52 | 信濠光电 | 2024-01-30 二 | 53.59 | 53.85 | 51.71 | 53.59 | 51.01 | -3.97% | 1.17% | 7272 | 3804万 | 32.18 | 62.05 | -403.75 | 53 | 信濠光电 | 2024-01-29 一 | 54.73 | 55.01 | 53.85 | 56.00 | 53.64 | -2.11% | 0.88% | 5495 | 2995万 | 33.51 | 64.62 | -420.46 | 54 | 信濠光电 | 2024-01-26 五 | 56.51 | 56.59 | 55.01 | 57.80 | 54.79 | -2.79% | 1.63% | 10139 | 5730万 | 34.23 | 66.01 | -429.51 | 55 | 信濠光电 | 2024-01-25 四 | 53.37 | 53.36 | 56.59 | 57.00 | 52.66 | 6.05% | 1.34% | 8336 | 4616万 | 35.21 | 67.91 | -441.85 | 56 | 信濠光电 | 2024-01-24 三 | 53.55 | 53.18 | 53.36 | 53.97 | 51.80 | 0.34% | 0.80% | 4963 | 2633万 | 33.2 | 64.03 | -416.63 | 57 | 信濠光电 | 2024-01-23 二 | 53.00 | 53.20 | 53.18 | 53.93 | 52.39 | -0.04% | 0.98% | 6111 | 3245万 | 33.09 | 63.82 | -415.23 | 58 | 信濠光电 | 2024-01-22 一 | 56.35 | 56.63 | 53.20 | 56.90 | 52.32 | -6.06% | 1.70% | 10589 | 5757万 | 33.11 | 63.84 | -415.38 | 59 | 信濠光电 | 2024-01-19 五 | 56.86 | 57.20 | 56.63 | 57.47 | 56.31 | -1.00% | 0.64% | 3965 | 2247万 | 35.24 | 67.96 | -442.16 | 60 | 信濠光电 | 2024-01-18 四 | 56.51 | 56.51 | 57.20 | 57.38 | 54.57 | 1.22% | 1.68% | 10463 | 5847万 | 35.59 | 68.64 | -446.61 | 61 | 信濠光电 | 2024-01-17 三 | 59.87 | 59.90 | 56.51 | 60.03 | 56.51 | -5.66% | 1.57% | 9750 | 5628万 | 35.17 | 67.81 | -441.23 | 62 | 信濠光电 | 2024-01-16 二 | 60.64 | 60.66 | 59.90 | 61.41 | 59.15 | -1.25% | 1.14% | 7091 | 4274万 | 37.27 | 71.88 | -467.69 | 63 | 信濠光电 | 2024-01-15 一 | 61.00 | 59.50 | 60.66 | 61.32 | 59.19 | 1.95% | 1.64% | 10207 | 6180万 | 37.75 | 72.79 | -473.63 | 64 | 信濠光电 | 2024-01-12 五 | 60.58 | 60.05 | 59.50 | 61.50 | 59.33 | -0.92% | 0.86% | 5326 | 3208万 | 37.03 | 71.4 | -464.57 | 65 | 信濠光电 | 2024-01-11 四 | 58.94 | 58.20 | 60.05 | 60.50 | 57.61 | 3.18% | 1.44% | 8981 | 5338万 | 37.37 | 72.06 | -468.87 | 66 | 信濠光电 | 2024-01-10 三 | 58.85 | 59.01 | 58.20 | 59.45 | 57.73 | -1.37% | 0.79% | 4913 | 2862万 | 36.22 | 69.84 | -454.42 | 67 | 信濠光电 | 2024-01-09 二 | 58.85 | 58.85 | 59.01 | 59.61 | 58.00 | 0.27% | 1.35% | 8388 | 4940万 | 36.72 | 70.81 | -460.75 | 68 | 信濠光电 | 2024-01-08 一 | 60.30 | 60.15 | 58.85 | 60.38 | 58.85 | -2.16% | 1.16% | 7188 | 4266万 | 36.62 | 70.62 | -459.5 | 69 | 信濠光电 | 2024-01-05 五 | 61.50 | 61.62 | 60.15 | 62.48 | 59.70 | -2.39% | 1.91% | 11886 | 7246万 | 37.43 | 72.18 | -469.65 | 70 | 信濠光电 | 2024-01-04 四 | 62.43 | 62.39 | 61.62 | 63.12 | 61.35 | -1.23% | 1.32% | 8194 | 5082万 | 38.35 | 73.94 | -481.12 | 71 | 信濠光电 | 2024-01-03 三 | 63.00 | 63.00 | 62.39 | 63.85 | 61.73 | -0.97% | 1.58% | 9811 | 6132万 | 38.82 | 74.87 | -487.14 | 72 | 信濠光电 | 2024-01-02 二 | 64.01 | 63.67 | 63.00 | 64.46 | 62.09 | -1.05% | 2.49% | 15504 | 9768万 | 39.2 | 75.6 | -491.9 | 73 | 信濠光电 | 2023-12-29 五 | 61.14 | 61.14 | 63.67 | 64.49 | 60.69 | 4.14% | 4.87% | 30321 | 19298万 | 39.62 | 76.4 | -497.13 | 74 | 信濠光电 | 2023-12-28 四 | 61.69 | 61.32 | 61.14 | 62.27 | 60.59 | -0.29% | 1.86% | 11590 | 7108万 | 38.05 | 73.37 | -477.38 | 75 | 信濠光电 | 2023-12-27 三 | 59.40 | 59.40 | 61.32 | 61.80 | 59.13 | 3.23% | 1.90% | 11814 | 7158万 | 38.16 | 73.58 | -478.78 | 76 | 信濠光电 | 2023-12-26 二 | 60.83 | 60.82 | 59.40 | 60.84 | 59.13 | -2.33% | 1.18% | 7357 | 4396万 | 36.96 | 71.28 | -463.79 | 77 | 信濠光电 | 2023-12-25 一 | 61.00 | 61.50 | 60.82 | 61.99 | 60.34 | -1.11% | 1.01% | 6295 | 3837万 | 37.85 | 72.98 | -474.88 | 78 | 信濠光电 | 2023-12-22 五 | 62.99 | 62.83 | 61.50 | 62.99 | 61.00 | -2.12% | 1.51% | 9392 | 5808万 | 38.27 | 73.8 | -480.19 | 79 | 信濠光电 | 2023-12-21 四 | 62.48 | 62.95 | 62.83 | 63.50 | 61.10 | -0.19% | 1.60% | 9930 | 6171万 | 39.1 | 75.4 | -490.57 | 80 | 信濠光电 | 2023-12-20 三 | 63.00 | 63.08 | 62.95 | 64.84 | 62.03 | -0.21% | 1.99% | 12379 | 7879万 | 39.17 | 75.54 | -491.51 | 81 | 信濠光电 | 2023-12-19 二 | 60.63 | 60.63 | 63.08 | 63.23 | 60.58 | 4.04% | 1.94% | 12072 | 7528万 | 39.25 | 75.7 | -492.52 | 82 | 信濠光电 | 2023-12-18 一 | 61.08 | 61.03 | 60.63 | 61.32 | 60.25 | -0.66% | 1.15% | 7186 | 4362万 | 37.73 | 72.76 | -473.39 | 83 | 信濠光电 | 2023-12-15 五 | 61.51 | 60.78 | 61.03 | 61.76 | 60.05 | 0.41% | 1.19% | 7414 | 4520万 | 37.98 | 73.24 | -476.52 | 84 | 信濠光电 | 2023-12-14 四 | 61.49 | 61.85 | 60.78 | 63.29 | 60.77 | -1.73% | 1.73% | 10789 | 6673万 | 37.82 | 72.94 | -474.57 | 85 | 信濠光电 | 2023-12-13 三 | 61.58 | 61.42 | 61.85 | 62.30 | 60.51 | 0.70% | 1.43% | 8878 | 5470万 | 38.49 | 74.22 | -482.92 | 86 | 信濠光电 | 2023-12-12 二 | 60.94 | 60.97 | 61.42 | 61.50 | 60.00 | 0.74% | 1.39% | 8629 | 5273万 | 38.22 | 73.7 | -479.56 | 87 | 信濠光电 | 2023-12-11 一 | 58.84 | 59.19 | 60.97 | 61.00 | 58.48 | 3.01% | 1.57% | 9758 | 5859万 | 37.94 | 73.16 | -476.05 | 88 | 信濠光电 | 2023-12-08 五 | 58.27 | 58.62 | 59.19 | 59.79 | 58.08 | 0.97% | 1.39% | 8634 | 5113万 | 36.83 | 71.03 | -462.15 | 89 | 信濠光电 | 2023-12-07 四 | 57.59 | 57.59 | 58.62 | 58.87 | 57.26 | 1.79% | 1.73% | 10775 | 6282万 | 36.48 | 70.34 | -457.7 | 90 | 信濠光电 | 2023-12-06 三 | 58.00 | 58.25 | 57.59 | 58.99 | 56.83 | -1.13% | 2.05% | 12773 | 7380万 | 35.84 | 69.11 | -449.66 | 91 | 信濠光电 | 2023-12-05 二 | 60.00 | 59.99 | 58.25 | 60.77 | 58.06 | -2.90% | 1.84% | 11445 | 6727万 | 36.25 | 69.9 | -454.81 | 92 | 信濠光电 | 2023-12-04 一 | 60.98 | 60.98 | 59.99 | 61.47 | 59.96 | -1.62% | 1.55% | 9672 | 5837万 | 37.33 | 71.99 | -468.4 | 93 | 信濠光电 | 2023-12-01 五 | 61.89 | 62.26 | 60.98 | 62.50 | 60.38 | -2.06% | 2.02% | 12547 | 7641万 | 37.95 | 73.18 | -476.13 | 94 | 信濠光电 | 2023-11-30 四 | 62.50 | 62.28 | 62.26 | 62.99 | 61.38 | -0.03% | 0.98% | 6122 | 3794万 | 38.74 | 74.71 | -486.12 | 95 | 信濠光电 | 2023-11-29 三 | 62.75 | 62.42 | 62.28 | 63.11 | 61.81 | -0.22% | 1.23% | 7640 | 4771万 | 38.76 | 74.74 | -486.28 | 96 | 信濠光电 | 2023-11-28 二 | 62.51 | 62.30 | 62.42 | 63.50 | 61.91 | 0.19% | 1.49% | 9299 | 5822万 | 38.84 | 74.9 | -487.37 | 97 | 信濠光电 | 2023-11-27 一 | 62.88 | 62.94 | 62.30 | 63.90 | 62.23 | -1.02% | 1.23% | 7640 | 4799万 | 38.77 | 74.76 | -486.43 | 98 | 信濠光电 | 2023-11-24 五 | 64.14 | 64.33 | 62.94 | 64.14 | 62.67 | -2.16% | 1.43% | 8898 | 5610万 | 39.17 | 75.53 | -491.43 | 99 | 信濠光电 | 2023-11-23 四 | 62.93 | 63.00 | 64.33 | 64.70 | 62.51 | 2.11% | 1.30% | 8087 | 5178万 | 40.03 | 77.2 | -502.28 | 100 | 信濠光电 | 2023-11-22 三 | 64.65 | 64.53 | 63.00 | 65.00 | 62.77 | -2.37% | 1.84% | 11451 | 7266万 | 39.2 | 75.6 | -491.9 | 101 | 信濠光电 | 2023-11-21 二 | 66.17 | 65.85 | 64.53 | 66.49 | 64.53 | -2.00% | 1.36% | 8444 | 5490万 | 40.16 | 77.44 | -503.85 | 102 | 信濠光电 | 2023-11-20 一 | 63.96 | 63.75 | 65.85 | 66.55 | 63.59 | 3.29% | 4.00% | 24888 | 16216万 | 40.98 | 79.02 | -514.15 | 103 | 信濠光电 | 2023-11-17 五 | 63.17 | 62.98 | 63.75 | 63.80 | 62.71 | 1.22% | 1.46% | 9056 | 5721万 | 39.67 | 76.5 | -497.76 | 104 | 信濠光电 | 2023-11-16 四 | 63.62 | 63.61 | 62.98 | 64.05 | 62.31 | -0.99% | 1.66% | 10334 | 6541万 | 39.19 | 75.58 | -491.74 | 105 | 信濠光电 | 2023-11-15 三 | 62.97 | 62.14 | 63.61 | 64.00 | 61.50 | 2.37% | 2.93% | 18233 | 11501万 | 39.58 | 76.33 | -496.66 | 106 | 信濠光电 | 2023-11-14 二 | 61.44 | 61.63 | 62.14 | 62.89 | 60.15 | 0.83% | 2.39% | 14875 | 9217万 | 38.67 | 74.57 | -485.18 | 107 | 信濠光电 | 2023-11-13 一 | 60.39 | 60.26 | 61.63 | 62.33 | 59.40 | 2.27% | 3.68% | 22915 | 14001万 | 38.35 | 73.96 | -481.2 | 108 | 信濠光电 | 2023-11-10 五 | 58.22 | 58.29 | 60.26 | 61.98 | 57.80 | 3.38% | 3.64% | 22670 | 13690万 | 37.5 | 72.31 | -470.51 | 109 | 信濠光电 | 2023-11-09 四 | 59.62 | 59.61 | 58.29 | 60.22 | 58.24 | -2.21% | 1.21% | 7537 | 4435万 | 36.27 | 69.95 | -455.12 | 110 | 信濠光电 | 2023-11-08 三 | 61.07 | 60.47 | 59.61 | 61.38 | 59.23 | -1.42% | 1.93% | 12040 | 7200万 | 37.09 | 71.53 | -465.43 | 111 | 信濠光电 | 2023-11-07 二 | 60.48 | 60.48 | 60.47 | 63.30 | 59.86 | -0.02% | 3.21% | 19964 | 12244万 | 37.63 | 72.56 | -472.15 | 112 | 信濠光电 | 2023-11-06 一 | 57.50 | 56.29 | 60.48 | 60.90 | 56.11 | 7.44% | 4.17% | 25919 | 15392万 | 37.64 | 72.58 | -472.22 | 113 | 信濠光电 | 2023-11-03 五 | 55.65 | 55.05 | 56.29 | 56.71 | 54.85 | 2.25% | 2.10% | 13076 | 7325万 | 35.03 | 67.55 | -439.51 | 114 | 信濠光电 | 2023-11-02 四 | 56.59 | 56.13 | 55.05 | 56.94 | 54.98 | -1.92% | 1.70% | 10593 | 5898万 | 34.26 | 66.06 | -429.83 | 115 | 信濠光电 | 2023-11-01 三 | 56.99 | 57.15 | 56.13 | 57.90 | 55.58 | -1.78% | 3.40% | 21144 | 11898万 | 34.93 | 67.36 | -438.26 | 116 | 信濠光电 | 2023-10-31 二 | 58.58 | 58.74 | 57.15 | 59.10 | 57.00 | -2.71% | 3.21% | 19995 | 11623万 | 35.56 | 68.58 | -446.22 | 117 | 信濠光电 | 2023-10-30 一 | 55.76 | 55.80 | 58.74 | 59.61 | 55.53 | 5.27% | 5.36% | 33335 | 19300万 | 36.55 | 70.49 | -458.64 | 118 | 信濠光电 | 2023-10-27 五 | 54.26 | 54.27 | 55.80 | 55.95 | 53.58 | 2.82% | 2.28% | 14170 | 7785万 | 34.72 | 66.96 | -435.68 | 119 | 信濠光电 | 2023-10-26 四 | 54.19 | 53.63 | 54.27 | 54.80 | 52.50 | 1.19% | 2.21% | 13737 | 7407万 | 33.77 | 65.12 | -423.74 | 120 | 信濠光电 | 2023-10-25 三 | 54.54 | 54.49 | 53.63 | 54.76 | 52.08 | -1.58% | 2.64% | 16421 | 8735万 | 33.37 | 64.36 | -418.74 | 121 | 信濠光电 | 2023-10-24 二 | 52.20 | 52.38 | 54.49 | 54.77 | 52.17 | 4.03% | 1.82% | 11297 | 6084万 | 33.91 | 65.39 | -425.45 | 122 | 信濠光电 | 2023-10-23 一 | 53.07 | 53.07 | 52.38 | 53.86 | 51.99 | -1.30% | 2.30% | 14295 | 7501万 | 32.6 | 62.86 | -66.74 | 123 | 信濠光电 | 2023-10-20 五 | 54.81 | 55.00 | 53.07 | 55.90 | 52.80 | -3.51% | 1.49% | 9262 | 4988万 | 33.02 | 63.68 | -67.62 | 124 | 信濠光电 | 2023-10-19 四 | 53.94 | 55.66 | 55.00 | 56.65 | 53.94 | -1.19% | 1.53% | 9513 | 5296万 | 34.23 | 66 | -70.08 | 125 | 信濠光电 | 2023-10-18 三 | 56.50 | 57.57 | 55.66 | 57.34 | 55.00 | -3.32% | 1.52% | 9428 | 5267万 | 34.64 | 66.79 | -70.92 | 126 | 信濠光电 | 2023-10-17 二 | 57.96 | 58.28 | 57.57 | 58.22 | 57.00 | -1.22% | 1.53% | 9552 | 5491万 | 35.82 | 69.08 | -73.35 | 127 | 信濠光电 | 2023-10-16 一 | 59.49 | 58.98 | 58.28 | 59.49 | 57.45 | -1.19% | 2.66% | 16577 | 9626万 | 36.27 | 69.94 | -74.26 | 128 | 信濠光电 | 2023-10-13 五 | 56.00 | 56.18 | 58.98 | 59.50 | 55.48 | 4.98% | 3.66% | 22760 | 13196万 | 36.7 | 70.78 | -75.15 | 129 | 信濠光电 | 2023-10-12 四 | 56.56 | 54.52 | 56.18 | 57.22 | 55.41 | 3.04% | 2.90% | 18023 | 10149万 | 34.96 | 67.42 | -71.58 | 130 | 信濠光电 | 2023-10-11 三 | 52.58 | 52.55 | 54.52 | 55.64 | 52.15 | 3.75% | 2.72% | 16908 | 9172万 | 33.93 | 65.42 | -69.47 | 131 | 信濠光电 | 2023-10-10 二 | 53.02 | 53.00 | 52.55 | 53.16 | 52.39 | -0.85% | 1.08% | 6712 | 3537万 | 32.7 | 63.06 | -66.96 | 132 | 信濠光电 | 2023-10-09 一 | 52.10 | 52.26 | 53.00 | 53.80 | 52.10 | 1.42% | 1.30% | 8108 | 4317万 | 32.98 | 63.6 | -67.53 | 133 | 信濠光电 | 2023-09-28 四 | 51.58 | 51.49 | 52.26 | 53.10 | 51.35 | 1.50% | 1.23% | 7641 | 4007万 | 32.52 | 62.71 | -66.59 | 134 | 信濠光电 | 2023-09-27 三 | 51.70 | 51.42 | 51.49 | 52.12 | 50.95 | 0.14% | 0.74% | 4609 | 2374万 | 32.04 | 61.79 | -65.6 | 135 | 信濠光电 | 2023-09-26 二 | 51.61 | 51.60 | 51.42 | 51.82 | 50.69 | -0.35% | 0.85% | 5295 | 2722万 | 32 | 61.7 | -65.52 | 136 | 信濠光电 | 2023-09-25 一 | 51.76 | 51.51 | 51.60 | 52.51 | 50.97 | 0.17% | 1.13% | 7055 | 3634万 | 32.11 | 61.92 | -65.74 | 137 | 信濠光电 | 2023-09-22 五 | 50.85 | 50.50 | 51.51 | 51.79 | 50.39 | 2.00% | 1.33% | 8287 | 4254万 | 32.05 | 61.81 | -65.63 | 138 | 信濠光电 | 2023-09-21 四 | 51.15 | 51.27 | 50.50 | 51.51 | 50.50 | -1.50% | 0.84% | 5209 | 2653万 | 31.43 | 60.6 | -64.34 | 139 | 信濠光电 | 2023-09-20 三 | 51.27 | 51.37 | 51.27 | 52.12 | 51.06 | -0.19% | 0.66% | 4109 | 2117万 | 31.9 | 61.52 | -65.32 | 140 | 信濠光电 | 2023-09-19 二 | 52.77 | 52.01 | 51.37 | 52.78 | 51.04 | -1.23% | 0.67% | 4175 | 2146万 | 31.97 | 61.64 | -65.45 | 141 | 信濠光电 | 2023-09-18 一 | 52.37 | 52.58 | 52.01 | 53.30 | 51.86 | -1.08% | 0.59% | 3674 | 1928万 | 32.36 | 62.41 | -66.27 | 142 | 信濠光电 | 2023-09-15 五 | 53.57 | 52.58 | 52.58 | 53.57 | 52.03 | 0.00% | 0.75% | 4687 | 2464万 | 32.72 | 63.1 | -66.99 | 143 | 信濠光电 | 2023-09-14 四 | 53.30 | 53.06 | 52.58 | 53.59 | 52.45 | -0.90% | 1.27% | 7917 | 4185万 | 32.72 | 63.1 | -66.99 | 144 | 信濠光电 | 2023-09-13 三 | 54.77 | 54.93 | 53.06 | 55.54 | 52.50 | -3.40% | 1.62% | 10078 | 5388万 | 33.02 | 63.67 | -67.61 | 145 | 信濠光电 | 2023-09-12 二 | 55.39 | 55.46 | 54.93 | 55.49 | 54.00 | -0.96% | 1.36% | 8434 | 4633万 | 34.18 | 65.92 | -69.99 | 146 | 信濠光电 | 2023-09-11 一 | 56.82 | 56.82 | 55.46 | 57.00 | 55.30 | -2.39% | 2.31% | 14367 | 8045万 | 34.51 | 66.55 | -70.66 | 147 | 信濠光电 | 2023-09-08 五 | 56.81 | 56.99 | 56.82 | 57.17 | 56.50 | -0.30% | 0.92% | 5694 | 3234万 | 35.36 | 68.18 | -72.4 | 148 | 信濠光电 | 2023-09-07 四 | 58.18 | 58.35 | 56.99 | 58.35 | 56.60 | -2.33% | 1.30% | 8115 | 4620万 | 35.46 | 68.39 | -72.61 | 149 | 信濠光电 | 2023-09-06 三 | 55.90 | 56.71 | 58.35 | 58.80 | 54.99 | 2.89% | 2.88% | 17916 | 10292万 | 36.31 | 70.02 | -74.35 | 150 | 信濠光电 | 2023-09-05 二 | 55.88 | 55.88 | 56.71 | 57.56 | 55.77 | 1.49% | 2.18% | 13591 | 7694万 | 35.29 | 68.05 | -72.26 | 151 | 信濠光电 | 2023-09-04 一 | 56.90 | 56.30 | 55.88 | 56.90 | 55.02 | -0.75% | 1.15% | 7165 | 3982万 | 34.77 | 67.06 | -71.2 | 152 | 信濠光电 | 2023-09-01 五 | 55.96 | 56.29 | 56.30 | 56.40 | 55.20 | 0.02% | 0.86% | 5354 | 2995万 | 35.03 | 67.56 | -71.73 | 153 | 信濠光电 | 2023-08-31 四 | 55.75 | 56.37 | 56.29 | 56.81 | 55.58 | -0.14% | 1.01% | 6289 | 3540万 | 35.03 | 67.55 | -71.72 | 154 | 信濠光电 | 2023-08-30 三 | 56.00 | 56.00 | 56.37 | 57.00 | 55.80 | 0.66% | 1.55% | 9666 | 5459万 | 35.08 | 67.64 | -71.82 | 155 | 信濠光电 | 2023-08-29 二 | 52.50 | 52.81 | 56.00 | 57.00 | 52.46 | 6.04% | 3.42% | 21254 | 11735万 | 34.85 | 67.2 | -71.35 | 156 | 信濠光电 | 2023-08-28 一 | 55.78 | 54.22 | 52.81 | 57.22 | 52.00 | -2.60% | 3.02% | 18740 | 10198万 | 32.81 | 63.37 | -37.26 | 157 | 信濠光电 | 2023-08-25 五 | 55.50 | 55.70 | 54.22 | 55.78 | 53.50 | -2.66% | 1.80% | 11172 | 6079万 | 33.68 | 65.06 | -38.26 | 158 | 信濠光电 | 2023-08-23 三 | 56.65 | 56.01 | 55.02 | 56.65 | 55.02 | -1.77% | 0.73% | 4510 | 2501万 | 34.18 | 66.02 | -38.82 | 159 | 信濠光电 | 2023-08-22 二 | 55.99 | 55.46 | 56.01 | 56.68 | 54.87 | 0.99% | 1.22% | 7576 | 4223万 | 34.8 | 67.21 | -39.52 |
|
行情刷新 | 流通股东
|