| 股票名称 | 代码 301115 | 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 | 建科股份 | 2024-05-06 一 | 15.87 | 15.69 | 15.96 | 16.03 | 15.81 | 1.72% | 0.90% | 9347 | 1488万 | 16.57 | 29.57 | 37.85 | 2 | 建科股份 | 2024-04-30 二 | 15.84 | 15.84 | 15.69 | 15.87 | 15.48 | -0.95% | 1.18% | 12238 | 1920万 | 16.29 | 29.07 | 37.21 | 3 | 建科股份 | 2024-04-29 一 | 15.01 | 15.47 | 15.84 | 16.09 | 15.01 | 2.39% | 1.71% | 17775 | 2792万 | 16.45 | 29.34 | 37.56 | 4 | 建科股份 | 2024-04-26 五 | 15.52 | 15.59 | 15.47 | 15.69 | 15.44 | -0.77% | 1.28% | 13248 | 2060万 | 16.06 | 28.66 | 26.29 | 5 | 建科股份 | 2024-04-25 四 | 15.42 | 15.50 | 15.59 | 15.75 | 15.42 | 0.58% | 0.78% | 8107 | 1265万 | 16.19 | 28.88 | 26.5 | 6 | 建科股份 | 2024-04-24 三 | 15.47 | 15.34 | 15.50 | 15.76 | 15.27 | 1.04% | 0.92% | 9547 | 1485万 | 16.1 | 28.71 | 26.35 | 7 | 建科股份 | 2024-04-23 二 | 15.10 | 15.23 | 15.34 | 15.53 | 15.10 | 0.72% | 0.78% | 8085 | 1242万 | 15.93 | 28.42 | 26.07 | 8 | 建科股份 | 2024-04-22 一 | 15.25 | 15.44 | 15.23 | 15.75 | 15.13 | -1.36% | 0.88% | 9156 | 1403万 | 15.82 | 28.21 | 25.89 | 9 | 建科股份 | 2024-04-19 五 | 15.03 | 15.16 | 15.44 | 15.98 | 14.98 | 1.85% | 1.37% | 14278 | 2200万 | 16.03 | 28.6 | 26.24 | 10 | 建科股份 | 2024-04-18 四 | 15.27 | 15.27 | 15.16 | 15.42 | 15.07 | -0.72% | 0.79% | 8208 | 1250万 | 15.74 | 28.08 | 25.77 | 11 | 建科股份 | 2024-04-17 三 | 14.40 | 14.30 | 15.27 | 15.30 | 14.40 | 6.78% | 1.27% | 13232 | 1991万 | 15.86 | 28.29 | 25.95 | 12 | 建科股份 | 2024-04-16 二 | 15.30 | 15.39 | 14.30 | 15.33 | 14.30 | -7.08% | 1.64% | 17015 | 2481万 | 14.85 | 26.49 | 24.31 | 13 | 建科股份 | 2024-04-15 一 | 16.01 | 16.13 | 15.39 | 16.14 | 15.17 | -4.59% | 1.48% | 15388 | 2396万 | 15.98 | 28.51 | 26.16 | 14 | 建科股份 | 2024-04-12 五 | 16.60 | 16.72 | 16.13 | 16.74 | 16.13 | -3.53% | 1.65% | 17169 | 2802万 | 16.75 | 29.88 | 27.42 | 15 | 建科股份 | 2024-04-11 四 | 16.41 | 16.76 | 16.72 | 16.87 | 16.00 | -0.24% | 2.75% | 28527 | 4685万 | 17.36 | 30.97 | 28.42 | 16 | 建科股份 | 2024-04-10 三 | 16.32 | 16.27 | 16.76 | 16.82 | 15.77 | 3.01% | 2.17% | 22514 | 3689万 | 17.4 | 31.05 | 28.49 | 17 | 建科股份 | 2024-04-09 二 | 16.05 | 16.07 | 16.27 | 16.30 | 16.01 | 1.24% | 0.50% | 5170 | 836万 | 16.9 | 30.14 | 27.65 | 18 | 建科股份 | 2024-04-08 一 | 16.69 | 16.61 | 16.07 | 16.69 | 16.04 | -3.25% | 0.75% | 7832 | 1276万 | 16.69 | 29.77 | 27.31 | 19 | 建科股份 | 2024-04-03 三 | 16.59 | 16.59 | 16.61 | 16.65 | 16.40 | 0.12% | 0.71% | 7342 | 1214万 | 17.25 | 30.77 | 28.23 | 20 | 建科股份 | 2024-04-02 二 | 16.49 | 16.43 | 16.59 | 16.64 | 16.44 | 0.97% | 0.87% | 9003 | 1490万 | 17.23 | 30.73 | 28.2 | 21 | 建科股份 | 2024-04-01 一 | 16.10 | 16.10 | 16.43 | 16.44 | 16.07 | 2.05% | 0.77% | 7975 | 1300万 | 17.06 | 30.44 | 27.93 | 22 | 建科股份 | 2024-03-29 五 | 15.74 | 15.82 | 16.10 | 16.10 | 15.74 | 1.77% | 0.65% | 6747 | 1080万 | 16.72 | 29.82 | 27.37 | 23 | 建科股份 | 2024-03-28 四 | 15.30 | 15.53 | 15.82 | 15.95 | 15.30 | 1.87% | 0.64% | 6697 | 1057万 | 16.43 | 29.31 | 26.89 | 24 | 建科股份 | 2024-03-27 三 | 15.98 | 15.95 | 15.53 | 16.03 | 15.52 | -2.63% | 0.59% | 6164 | 972万 | 16.13 | 28.77 | 26.4 | 25 | 建科股份 | 2024-03-26 二 | 16.00 | 16.01 | 15.95 | 16.03 | 15.72 | -0.37% | 0.81% | 8439 | 1340万 | 16.56 | 29.55 | 27.11 | 26 | 建科股份 | 2024-03-25 一 | 16.39 | 16.39 | 16.01 | 16.39 | 16.00 | -2.32% | 0.97% | 10069 | 1631万 | 16.63 | 29.66 | 27.21 | 27 | 建科股份 | 2024-03-22 五 | 16.71 | 16.69 | 16.39 | 16.73 | 16.32 | -1.80% | 0.90% | 9324 | 1533万 | 17.02 | 30.36 | 27.86 | 28 | 建科股份 | 2024-03-21 四 | 16.68 | 16.68 | 16.69 | 16.75 | 16.51 | 0.06% | 0.73% | 7533 | 1253万 | 17.33 | 30.92 | 28.37 | 29 | 建科股份 | 2024-03-20 三 | 16.55 | 16.55 | 16.68 | 16.68 | 16.48 | 0.79% | 0.60% | 6213 | 1031万 | 17.32 | 30.9 | 28.35 | 30 | 建科股份 | 2024-03-19 二 | 16.50 | 16.52 | 16.55 | 16.65 | 16.43 | 0.18% | 0.76% | 7849 | 1298万 | 17.19 | 30.66 | 28.13 | 31 | 建科股份 | 2024-03-18 一 | 16.45 | 16.33 | 16.52 | 16.54 | 16.35 | 1.16% | 0.79% | 8198 | 1352万 | 17.16 | 30.6 | 28.08 | 32 | 建科股份 | 2024-03-15 五 | 16.20 | 16.22 | 16.33 | 16.34 | 16.13 | 0.68% | 0.54% | 5573 | 906万 | 16.96 | 30.25 | 27.76 | 33 | 建科股份 | 2024-03-14 四 | 16.35 | 16.35 | 16.22 | 16.45 | 16.14 | -0.80% | 0.70% | 7303 | 1191万 | 16.84 | 30.05 | 27.57 | 34 | 建科股份 | 2024-03-08 五 | 16.29 | 16.22 | 16.08 | 16.40 | 16.03 | -0.86% | 0.62% | 6415 | 1035万 | 16.7 | 29.79 | 27.33 | 35 | 建科股份 | 2024-03-07 四 | 16.26 | 16.16 | 16.22 | 16.48 | 16.12 | 0.37% | 0.97% | 10118 | 1647万 | 16.84 | 30.05 | 27.57 | 36 | 建科股份 | 2024-03-06 三 | 15.93 | 15.96 | 16.16 | 16.25 | 15.90 | 1.25% | 0.78% | 8049 | 1294万 | 16.78 | 29.94 | 27.47 | 37 | 建科股份 | 2024-03-05 二 | 16.34 | 16.34 | 15.96 | 16.34 | 15.92 | -2.33% | 0.84% | 8708 | 1397万 | 16.57 | 29.57 | 27.13 | 38 | 建科股份 | 2024-03-04 一 | 16.00 | 15.99 | 16.34 | 16.49 | 15.85 | 2.19% | 1.46% | 15113 | 2459万 | 16.97 | 30.27 | 27.77 | 39 | 建科股份 | 2024-03-01 五 | 15.90 | 15.85 | 15.99 | 16.00 | 15.76 | 0.88% | 0.80% | 8334 | 1325万 | 16.6 | 29.62 | 27.18 | 40 | 建科股份 | 2024-02-29 四 | 15.50 | 15.52 | 15.85 | 15.87 | 15.42 | 2.13% | 1.09% | 11340 | 1788万 | 16.46 | 29.36 | 26.94 | 41 | 建科股份 | 2024-02-28 三 | 16.31 | 16.29 | 15.52 | 16.50 | 15.51 | -4.73% | 1.81% | 18277 | 2935万 | 15.68 | 28.75 | 26.38 | 42 | 建科股份 | 2024-02-27 二 | 16.01 | 16.12 | 16.29 | 16.29 | 16.01 | 1.05% | 0.89% | 8957 | 1449万 | 16.46 | 30.18 | 27.69 | 43 | 建科股份 | 2024-02-26 一 | 15.89 | 15.92 | 16.12 | 16.26 | 15.80 | 1.26% | 1.19% | 12016 | 1928万 | 16.28 | 29.86 | 27.4 | 44 | 建科股份 | 2024-02-23 五 | 15.83 | 15.78 | 15.92 | 15.96 | 15.65 | 0.89% | 0.96% | 9709 | 1536万 | 16.08 | 29.49 | 27.06 | 45 | 建科股份 | 2024-02-22 四 | 15.71 | 15.72 | 15.78 | 15.83 | 15.52 | 0.38% | 0.83% | 8364 | 1312万 | 15.94 | 29.23 | 26.82 | 46 | 建科股份 | 2024-02-21 三 | 15.32 | 15.49 | 15.72 | 15.88 | 15.30 | 1.48% | 0.98% | 9871 | 1549万 | 15.88 | 29.12 | 26.72 | 47 | 建科股份 | 2024-02-20 二 | 15.33 | 15.50 | 15.49 | 15.54 | 15.31 | -0.06% | 0.67% | 6739 | 1042万 | 15.65 | 28.69 | 26.33 | 48 | 建科股份 | 2024-02-19 一 | 14.99 | 15.17 | 15.50 | 15.67 | 14.99 | 2.18% | 0.91% | 9155 | 1416万 | 15.66 | 28.71 | 26.35 | 49 | 建科股份 | 2024-02-08 四 | 14.32 | 14.38 | 15.17 | 15.23 | 14.30 | 5.49% | 1.17% | 11805 | 1753万 | 15.32 | 28.1 | 25.78 | 50 | 建科股份 | 2024-02-07 三 | 14.64 | 14.54 | 14.38 | 14.66 | 14.04 | -1.10% | 1.59% | 16051 | 2304万 | 14.53 | 26.64 | 24.44 | 51 | 建科股份 | 2024-02-06 二 | 13.98 | 14.35 | 14.54 | 14.96 | 13.71 | 1.32% | 1.20% | 12102 | 1738万 | 14.69 | 26.94 | 24.71 | 52 | 建科股份 | 2024-02-05 一 | 14.90 | 14.87 | 14.35 | 14.90 | 13.51 | -3.50% | 1.62% | 16359 | 2295万 | 14.5 | 26.58 | 24.39 | 53 | 建科股份 | 2024-02-02 五 | 15.02 | 15.01 | 14.87 | 15.22 | 14.18 | -0.93% | 1.17% | 11821 | 1744万 | 15.02 | 27.55 | 25.27 | 54 | 建科股份 | 2024-02-01 四 | 15.27 | 15.27 | 15.01 | 15.33 | 14.73 | -1.70% | 0.82% | 8307 | 1250万 | 15.16 | 27.81 | 25.51 | 55 | 建科股份 | 2024-01-31 三 | 15.88 | 15.97 | 15.27 | 15.96 | 15.17 | -4.38% | 1.09% | 11013 | 1706万 | 15.43 | 28.29 | 25.95 | 56 | 建科股份 | 2024-01-30 二 | 16.41 | 16.54 | 15.97 | 16.41 | 15.97 | -3.45% | 0.82% | 8274 | 1337万 | 16.13 | 29.58 | 27.14 | 57 | 建科股份 | 2024-01-29 一 | 17.06 | 17.01 | 16.54 | 17.20 | 16.52 | -2.76% | 0.88% | 8880 | 1488万 | 16.71 | 30.64 | 28.11 | 58 | 建科股份 | 2024-01-26 五 | 16.89 | 16.74 | 17.01 | 17.24 | 16.67 | 1.61% | 1.18% | 11885 | 2030万 | 17.18 | 31.51 | 28.91 | 59 | 建科股份 | 2024-01-25 四 | 16.16 | 16.15 | 16.74 | 16.76 | 16.11 | 3.65% | 0.96% | 9685 | 1601万 | 16.91 | 31.01 | 28.45 | 60 | 建科股份 | 2024-01-24 三 | 15.95 | 15.91 | 16.15 | 16.20 | 15.54 | 1.51% | 0.70% | 7083 | 1130万 | 16.31 | 29.92 | 27.45 | 61 | 建科股份 | 2024-01-23 二 | 15.85 | 15.96 | 15.91 | 15.99 | 15.54 | -0.31% | 0.63% | 6342 | 1001万 | 16.07 | 29.47 | 27.04 | 62 | 建科股份 | 2024-01-22 一 | 16.88 | 16.82 | 15.96 | 16.88 | 15.90 | -5.11% | 1.05% | 10646 | 1730万 | 16.12 | 29.57 | 27.13 | 63 | 建科股份 | 2024-01-19 五 | 16.85 | 16.95 | 16.82 | 17.00 | 16.73 | -0.77% | 0.69% | 6951 | 1170万 | 16.99 | 31.16 | 28.59 | 64 | 建科股份 | 2024-01-18 四 | 17.20 | 17.25 | 16.95 | 17.20 | 16.47 | -1.74% | 1.70% | 17136 | 2869万 | 17.12 | 31.4 | 28.81 | 65 | 建科股份 | 2024-01-17 三 | 17.53 | 17.50 | 17.25 | 17.60 | 17.18 | -1.43% | 0.61% | 5989 | 1040万 | 16.99 | 31.98 | 29.34 | 66 | 建科股份 | 2024-01-16 二 | 17.55 | 17.61 | 17.50 | 17.67 | 17.35 | -0.62% | 0.66% | 6492 | 1135万 | 17.24 | 32.44 | 29.77 | 67 | 建科股份 | 2024-01-15 一 | 17.74 | 17.73 | 17.61 | 17.87 | 17.43 | -0.68% | 0.70% | 6888 | 1213万 | 17.34 | 32.65 | 29.95 | 68 | 建科股份 | 2024-01-12 五 | 17.79 | 17.81 | 17.73 | 18.04 | 17.72 | -0.45% | 0.67% | 6552 | 1172万 | 17.46 | 32.87 | 30.16 | 69 | 建科股份 | 2024-01-11 四 | 17.45 | 17.45 | 17.81 | 17.83 | 17.45 | 2.06% | 0.59% | 5819 | 1028万 | 17.54 | 33.02 | 30.29 | 70 | 建科股份 | 2024-01-10 三 | 17.61 | 17.68 | 17.45 | 17.80 | 17.41 | -1.30% | 0.79% | 7803 | 1373万 | 17.19 | 32.35 | 29.68 | 71 | 建科股份 | 2024-01-09 二 | 17.37 | 17.41 | 17.68 | 17.78 | 17.36 | 1.55% | 0.75% | 7411 | 1307万 | 17.41 | 32.78 | 30.07 | 72 | 建科股份 | 2024-01-08 一 | 17.64 | 17.70 | 17.41 | 17.78 | 17.41 | -1.64% | 0.85% | 8375 | 1472万 | 17.15 | 32.28 | 29.61 | 73 | 建科股份 | 2024-01-05 五 | 17.88 | 17.79 | 17.70 | 17.91 | 17.50 | -0.51% | 1.06% | 10482 | 1863万 | 17.43 | 32.81 | 30.11 | 74 | 建科股份 | 2024-01-04 四 | 17.91 | 17.91 | 17.79 | 17.91 | 17.70 | -0.67% | 0.98% | 9670 | 1720万 | 17.52 | 32.98 | 30.26 | 75 | 建科股份 | 2024-01-03 三 | 18.00 | 18.11 | 17.91 | 18.22 | 17.80 | -1.10% | 1.27% | 12482 | 2248万 | 17.64 | 33.2 | 30.46 | 76 | 建科股份 | 2024-01-02 二 | 17.90 | 17.90 | 18.11 | 18.17 | 17.85 | 1.17% | 0.93% | 9164 | 1656万 | 17.84 | 33.57 | 30.8 | 77 | 建科股份 | 2023-12-29 五 | 17.68 | 17.68 | 17.90 | 17.93 | 17.68 | 1.24% | 0.90% | 8889 | 1584万 | 17.63 | 33.18 | 30.45 | 78 | 建科股份 | 2023-12-28 四 | 17.33 | 17.36 | 17.68 | 17.79 | 17.18 | 1.84% | 0.86% | 8497 | 1496万 | 17.41 | 32.78 | 30.07 | 79 | 建科股份 | 2023-12-27 三 | 17.30 | 17.33 | 17.36 | 17.40 | 17.16 | 0.17% | 0.54% | 5322 | 920万 | 17.1 | 32.18 | 29.53 | 80 | 建科股份 | 2023-12-26 二 | 17.37 | 17.37 | 17.33 | 17.41 | 17.24 | -0.23% | 0.68% | 6678 | 1157万 | 17.07 | 32.13 | 29.48 | 81 | 建科股份 | 2023-12-25 一 | 17.63 | 17.59 | 17.37 | 17.63 | 17.30 | -1.25% | 1.10% | 10797 | 1880万 | 17.11 | 32.2 | 29.55 | 82 | 建科股份 | 2023-12-22 五 | 17.82 | 17.85 | 17.59 | 17.88 | 17.59 | -1.46% | 0.89% | 8813 | 1559万 | 17.32 | 32.61 | 29.92 | 83 | 建科股份 | 2023-12-21 四 | 17.70 | 17.74 | 17.85 | 17.88 | 17.38 | 0.62% | 0.96% | 9499 | 1679万 | 17.58 | 33.09 | 30.36 | 84 | 建科股份 | 2023-12-20 三 | 17.87 | 17.75 | 17.74 | 17.98 | 17.74 | -0.06% | 0.48% | 4706 | 839万 | 17.47 | 32.89 | 30.18 | 85 | 建科股份 | 2023-12-19 二 | 17.86 | 17.82 | 17.75 | 17.89 | 17.66 | -0.39% | 0.66% | 6477 | 1150万 | 17.48 | 32.91 | 30.19 | 86 | 建科股份 | 2023-12-18 一 | 18.06 | 18.10 | 17.82 | 18.15 | 17.80 | -1.55% | 0.72% | 7114 | 1276万 | 17.55 | 33.04 | 30.31 | 87 | 建科股份 | 2023-12-15 五 | 18.16 | 18.01 | 18.10 | 18.22 | 18.02 | 0.50% | 0.61% | 6018 | 1091万 | 17.83 | 33.55 | 30.79 | 88 | 建科股份 | 2023-12-14 四 | 18.12 | 18.01 | 18.01 | 18.17 | 17.95 | 0.00% | 0.66% | 6528 | 1178万 | 17.74 | 33.39 | 30.63 | 89 | 建科股份 | 2023-12-13 三 | 18.11 | 18.11 | 18.01 | 18.21 | 18.01 | -0.55% | 0.61% | 6001 | 1087万 | 17.74 | 33.39 | 30.63 | 90 | 建科股份 | 2023-12-12 二 | 18.08 | 18.08 | 18.11 | 18.17 | 17.96 | 0.17% | 0.56% | 5468 | 988万 | 17.84 | 33.57 | 30.8 | 91 | 建科股份 | 2023-12-11 一 | 17.89 | 17.93 | 18.08 | 18.15 | 17.76 | 0.84% | 0.77% | 7554 | 1358万 | 17.81 | 33.52 | 30.75 | 92 | 建科股份 | 2023-12-08 五 | 18.33 | 18.28 | 17.93 | 18.36 | 17.93 | -1.91% | 0.84% | 8277 | 1500万 | 17.66 | 33.24 | 30.5 | 93 | 建科股份 | 2023-12-07 四 | 18.38 | 18.44 | 18.28 | 18.49 | 18.14 | -0.87% | 0.62% | 6112 | 1116万 | 18 | 33.89 | 31.09 | 94 | 建科股份 | 2023-12-06 三 | 18.30 | 18.33 | 18.44 | 18.53 | 18.25 | 0.60% | 0.68% | 6686 | 1234万 | 18.16 | 34.18 | 31.37 | 95 | 建科股份 | 2023-12-05 二 | 18.66 | 18.67 | 18.33 | 18.67 | 18.29 | -1.82% | 0.80% | 7831 | 1447万 | 18.05 | 33.98 | 31.18 | 96 | 建科股份 | 2023-12-04 一 | 18.59 | 18.70 | 18.67 | 18.84 | 18.59 | -0.16% | 0.66% | 6461 | 1209万 | 18.39 | 34.61 | 31.76 | 97 | 建科股份 | 2023-12-01 五 | 18.53 | 18.60 | 18.70 | 18.83 | 18.51 | 0.54% | 0.76% | 7484 | 1397万 | 18.42 | 34.67 | 31.81 | 98 | 建科股份 | 2023-11-30 四 | 18.68 | 18.71 | 18.60 | 18.73 | 18.49 | -0.59% | 0.60% | 5880 | 1093万 | 18.32 | 34.48 | 31.64 | 99 | 建科股份 | 2023-11-29 三 | 18.81 | 18.87 | 18.71 | 18.92 | 18.64 | -0.85% | 0.70% | 6882 | 1288万 | 18.43 | 34.69 | 31.83 | 100 | 建科股份 | 2023-11-28 二 | 18.73 | 18.66 | 18.87 | 18.92 | 18.60 | 1.13% | 0.91% | 9004 | 1696万 | 18.59 | 34.98 | 32.1 | 101 | 建科股份 | 2023-11-27 一 | 18.70 | 18.70 | 18.66 | 18.75 | 18.53 | -0.21% | 0.71% | 6990 | 1303万 | 18.38 | 34.59 | 31.74 | 102 | 建科股份 | 2023-11-24 五 | 19.00 | 19.00 | 18.70 | 19.00 | 18.65 | -1.58% | 1.02% | 10054 | 1887万 | 18.42 | 34.67 | 31.81 | 103 | 建科股份 | 2023-11-23 四 | 18.79 | 18.76 | 19.00 | 19.01 | 18.68 | 1.28% | 1.07% | 10541 | 1992万 | 18.71 | 35.22 | 32.32 | 104 | 建科股份 | 2023-11-22 三 | 18.93 | 18.93 | 18.76 | 19.03 | 18.76 | -0.90% | 0.98% | 9666 | 1824万 | 18.48 | 34.78 | 31.91 | 105 | 建科股份 | 2023-11-21 二 | 19.12 | 18.97 | 18.93 | 19.23 | 18.88 | -0.21% | 1.65% | 16251 | 3099万 | 18.64 | 35.09 | 32.2 | 106 | 建科股份 | 2023-11-20 一 | 18.90 | 18.81 | 18.97 | 19.00 | 18.74 | 0.85% | 0.72% | 7079 | 1339万 | 18.68 | 35.17 | 32.27 | 107 | 建科股份 | 2023-11-17 五 | 18.71 | 18.71 | 18.81 | 18.86 | 18.66 | 0.53% | 0.57% | 5623 | 1057万 | 18.53 | 34.87 | 32 | 108 | 建科股份 | 2023-11-16 四 | 18.93 | 18.92 | 18.71 | 18.93 | 18.69 | -1.11% | 0.77% | 7602 | 1427万 | 18.43 | 34.69 | 31.83 | 109 | 建科股份 | 2023-11-15 三 | 18.99 | 18.93 | 18.92 | 19.06 | 18.88 | -0.05% | 0.83% | 8179 | 1550万 | 18.63 | 35.07 | 32.18 | 110 | 建科股份 | 2023-11-14 二 | 18.89 | 18.95 | 18.93 | 19.02 | 18.86 | -0.11% | 0.82% | 8060 | 1527万 | 18.64 | 35.09 | 32.2 | 111 | 建科股份 | 2023-11-13 一 | 19.07 | 18.72 | 18.95 | 19.07 | 18.71 | 1.23% | 0.83% | 8128 | 1534万 | 18.66 | 35.13 | 32.23 | 112 | 建科股份 | 2023-11-10 五 | 18.70 | 18.77 | 18.72 | 18.79 | 18.57 | -0.27% | 0.52% | 5117 | 957万 | 18.44 | 34.7 | 31.84 | 113 | 建科股份 | 2023-11-09 四 | 18.90 | 18.88 | 18.77 | 18.99 | 18.69 | -0.58% | 0.74% | 7337 | 1382万 | 18.49 | 34.8 | 31.93 | 114 | 建科股份 | 2023-11-08 三 | 18.74 | 18.77 | 18.88 | 18.96 | 18.65 | 0.59% | 1.15% | 11360 | 2142万 | 18.6 | 35 | 32.11 | 115 | 建科股份 | 2023-11-07 二 | 18.77 | 18.78 | 18.77 | 18.79 | 18.62 | -0.05% | 0.74% | 7328 | 1371万 | 18.49 | 34.8 | 31.93 | 116 | 建科股份 | 2023-11-06 一 | 18.63 | 18.44 | 18.78 | 18.80 | 18.44 | 1.84% | 1.25% | 12317 | 2301万 | 18.5 | 34.82 | 31.94 | 117 | 建科股份 | 2023-11-03 五 | 18.19 | 18.20 | 18.44 | 18.52 | 18.14 | 1.32% | 0.72% | 7101 | 1309万 | 18.16 | 34.18 | 31.37 | 118 | 建科股份 | 2023-11-02 四 | 18.41 | 18.42 | 18.20 | 18.47 | 18.20 | -1.19% | 0.71% | 6971 | 1276万 | 17.93 | 33.74 | 30.96 | 119 | 建科股份 | 2023-11-01 三 | 18.35 | 18.41 | 18.42 | 18.54 | 18.34 | 0.05% | 0.72% | 7125 | 1314万 | 18.14 | 34.15 | 31.33 | 120 | 建科股份 | 2023-10-31 二 | 18.43 | 18.42 | 18.41 | 18.52 | 18.31 | -0.05% | 0.81% | 8008 | 1475万 | 18.13 | 34.13 | 31.31 | 121 | 建科股份 | 2023-10-30 一 | 18.44 | 18.36 | 18.42 | 18.48 | 18.24 | 0.33% | 0.96% | 9429 | 1732万 | 18.14 | 34.15 | 31.33 | 122 | 建科股份 | 2023-10-27 五 | 18.03 | 18.19 | 18.36 | 18.44 | 18.03 | 0.93% | 0.84% | 8270 | 1512万 | 18.08 | 34.04 | 31.23 | 123 | 建科股份 | 2023-10-26 四 | 18.38 | 18.47 | 18.19 | 18.45 | 17.89 | -1.52% | 1.54% | 15197 | 2752万 | 17.92 | 33.72 | 30.94 | 124 | 建科股份 | 2023-10-25 三 | 18.12 | 17.89 | 18.47 | 18.78 | 18.12 | 3.24% | 2.06% | 20290 | 3759万 | 18.19 | 34.24 | 31.42 | 125 | 建科股份 | 2023-10-24 二 | 17.50 | 17.42 | 17.89 | 17.96 | 17.50 | 2.70% | 1.20% | 11847 | 2110万 | 17.62 | 33.17 | 30.43 | 126 | 建科股份 | 2023-10-23 一 | 17.91 | 17.96 | 17.42 | 17.95 | 17.40 | -3.01% | 1.05% | 10299 | 1814万 | 17.16 | 32.29 | 29.63 | 127 | 建科股份 | 2023-10-20 五 | 18.00 | 18.10 | 17.96 | 18.27 | 17.96 | -0.77% | 0.74% | 7302 | 1319万 | 17.69 | 33.3 | 24.76 | 128 | 建科股份 | 2023-10-19 四 | 18.22 | 18.21 | 18.10 | 18.47 | 18.03 | -0.60% | 0.84% | 8265 | 1508万 | 17.83 | 33.55 | 24.95 | 129 | 建科股份 | 2023-10-18 三 | 18.73 | 18.75 | 18.21 | 18.73 | 18.20 | -2.88% | 0.93% | 9129 | 1675万 | 17.94 | 33.76 | 25.11 | 130 | 建科股份 | 2023-10-17 二 | 18.72 | 18.69 | 18.75 | 18.77 | 18.60 | 0.32% | 0.46% | 4529 | 847万 | 18.47 | 34.76 | 25.85 | 131 | 建科股份 | 2023-10-16 一 | 18.83 | 18.83 | 18.69 | 18.90 | 18.65 | -0.74% | 0.85% | 8354 | 1565万 | 18.41 | 34.65 | 25.77 | 132 | 建科股份 | 2023-10-13 五 | 19.19 | 19.19 | 18.83 | 19.19 | 18.81 | -1.88% | 1.07% | 10546 | 2000万 | 18.55 | 34.91 | 25.96 | 133 | 建科股份 | 2023-10-12 四 | 19.07 | 19.01 | 19.19 | 19.20 | 18.91 | 0.95% | 1.23% | 12140 | 2314万 | 18.9 | 35.58 | 26.46 | 134 | 建科股份 | 2023-10-11 三 | 19.19 | 19.15 | 19.01 | 19.21 | 18.98 | -0.73% | 0.98% | 9638 | 1842万 | 18.72 | 35.24 | 26.21 | 135 | 建科股份 | 2023-10-10 二 | 19.25 | 19.19 | 19.15 | 19.28 | 19.00 | -0.21% | 0.80% | 7848 | 1504万 | 18.86 | 35.5 | 26.4 | 136 | 建科股份 | 2023-10-09 一 | 19.52 | 19.52 | 19.19 | 19.52 | 19.15 | -1.69% | 1.22% | 11979 | 2309万 | 18.9 | 35.58 | 26.46 | 137 | 建科股份 | 2023-09-28 四 | 19.51 | 19.50 | 19.52 | 19.62 | 19.51 | 0.10% | 0.66% | 6112 | 1195万 | 18.21 | 36.19 | 26.91 | 138 | 建科股份 | 2023-09-27 三 | 19.34 | 19.42 | 19.50 | 19.62 | 19.33 | 0.41% | 0.92% | 8569 | 1672万 | 18.19 | 36.15 | 26.88 | 139 | 建科股份 | 2023-09-26 二 | 19.52 | 19.55 | 19.42 | 19.55 | 19.37 | -0.66% | 0.85% | 7940 | 1544万 | 18.12 | 36 | 26.77 | 140 | 建科股份 | 2023-09-25 一 | 19.65 | 19.70 | 19.55 | 19.73 | 19.52 | -0.76% | 0.77% | 7175 | 1406万 | 18.24 | 36.24 | 26.95 | 141 | 建科股份 | 2023-09-22 五 | 19.44 | 19.47 | 19.70 | 19.74 | 19.35 | 1.18% | 1.14% | 10644 | 2086万 | 18.38 | 36.52 | 27.16 | 142 | 建科股份 | 2023-09-21 四 | 19.81 | 19.81 | 19.47 | 19.85 | 19.47 | -1.72% | 1.50% | 13990 | 2743万 | 18.16 | 36.09 | 26.84 | 143 | 建科股份 | 2023-09-20 三 | 19.91 | 19.95 | 19.81 | 20.07 | 19.81 | -0.70% | 0.72% | 6702 | 1335万 | 18.48 | 36.72 | 27.31 | 144 | 建科股份 | 2023-09-19 二 | 20.12 | 20.12 | 19.95 | 20.12 | 19.92 | -0.84% | 0.70% | 6556 | 1311万 | 18.61 | 36.98 | 27.5 | 145 | 建科股份 | 2023-09-18 一 | 19.95 | 20.02 | 20.12 | 20.22 | 19.84 | 0.50% | 0.95% | 8885 | 1785万 | 18.77 | 37.3 | 27.74 | 146 | 建科股份 | 2023-09-15 五 | 19.96 | 19.96 | 20.02 | 20.21 | 19.86 | 0.30% | 1.12% | 10412 | 2085万 | 18.68 | 37.11 | 27.6 | 147 | 建科股份 | 2023-09-14 四 | 20.36 | 20.43 | 19.96 | 20.44 | 19.93 | -2.30% | 1.85% | 17290 | 3478万 | 18.62 | 37 | 27.52 | 148 | 建科股份 | 2023-09-13 三 | 20.35 | 20.35 | 20.43 | 20.45 | 20.24 | 0.39% | 1.48% | 13840 | 2817万 | 19.06 | 37.87 | 28.17 | 149 | 建科股份 | 2023-09-12 二 | 20.28 | 20.35 | 20.35 | 20.47 | 20.10 | 0.00% | 1.38% | 12905 | 2618万 | 18.99 | 37.73 | 28.06 | 150 | 建科股份 | 2023-09-11 一 | 20.33 | 20.35 | 20.35 | 20.41 | 20.12 | 0.00% | 1.90% | 17719 | 3593万 | 18.99 | 37.73 | 28.06 | 151 | 建科股份 | 2023-09-08 五 | 20.28 | 20.29 | 20.35 | 20.47 | 20.22 | 0.30% | 1.35% | 12560 | 2553万 | 18.99 | 37.73 | 28.06 | 152 | 建科股份 | 2023-09-07 四 | 20.66 | 20.75 | 20.29 | 20.74 | 20.27 | -2.22% | 2.94% | 27452 | 5616万 | 18.93 | 37.61 | 27.97 | 153 | 建科股份 | 2023-09-06 三 | 20.85 | 20.84 | 20.75 | 20.85 | 20.52 | -0.43% | 2.67% | 24953 | 5155万 | 19.36 | 38.47 | 28.61 | 154 | 建科股份 | 2023-09-05 二 | 20.99 | 21.04 | 20.84 | 21.07 | 20.76 | -0.95% | 2.65% | 24743 | 5165万 | 19.44 | 38.63 | 28.73 | 155 | 建科股份 | 2023-09-04 一 | 20.89 | 20.91 | 21.04 | 21.14 | 20.82 | 0.62% | 3.25% | 30294 | 6355万 | 19.63 | 39.01 | 29.01 | 156 | 建科股份 | 2023-09-01 五 | 20.62 | 21.33 | 20.91 | 21.07 | 20.62 | -1.97% | 5.75% | 53609 | 11164万 | 19.51 | 38.76 | 28.83 | 157 | 建科股份 | 2023-08-31 四 | 22.00 | 23.85 | 21.33 | 22.40 | 21.13 | -10.57% | 10.64% | 99296 | 21485万 | 19.9 | 39.54 | 29.41 | 158 | 建科股份 | 2023-08-30 三 | 24.48 | 24.92 | 23.85 | 24.55 | 23.81 | -4.29% | 11.47% | 46816 | 11254万 | 9.74 | 44.21 | 32.88 | 159 | 建科股份 | 2023-08-29 二 | 23.37 | 23.87 | 24.92 | 24.92 | 23.28 | 4.40% | 12.61% | 51471 | 12577万 | 10.17 | 46.2 | 34.36 | 160 | 建科股份 | 2023-08-28 一 | 23.95 | 23.35 | 23.87 | 24.96 | 23.67 | 2.23% | 13.36% | 54534 | 13287万 | 9.75 | 44.25 | 30.4 | 161 | 建科股份 | 2023-08-25 五 | 23.71 | 23.60 | 23.35 | 24.97 | 22.81 | -1.06% | 13.89% | 56712 | 13671万 | 9.53 | 43.29 | 29.74 | 162 | 建科股份 | 2023-08-23 三 | 24.43 | 24.80 | 24.85 | 25.37 | 24.34 | 0.20% | 11.37% | 46437 | 11575万 | 10.15 | 46.07 | 31.65 | 163 | 建科股份 | 2023-08-22 二 | 24.81 | 24.89 | 24.80 | 25.05 | 24.03 | -0.36% | 11.60% | 47377 | 11639万 | 10.13 | 45.98 | 31.59 |
|
行情刷新 | 流通股东
|