| 股票名称 | 代码 301117 | 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 | 佳缘科技 | 2024-05-06 一 | 31.99 | 31.70 | 31.31 | 32.14 | 31.13 | -1.23% | 7.89% | 36156 | 11339万 | 14.35 | 28.89 | -97.83 | 2 | 佳缘科技 | 2024-04-30 二 | 32.36 | 32.47 | 31.70 | 33.16 | 31.56 | -2.37% | 9.49% | 43481 | 13980万 | 14.52 | 29.25 | -99.05 | 3 | 佳缘科技 | 2024-04-29 一 | 32.48 | 33.31 | 32.47 | 32.66 | 31.50 | -2.52% | 15.32% | 70210 | 22600万 | 14.88 | 29.96 | -101.46 | 4 | 佳缘科技 | 2024-04-26 五 | 29.93 | 31.08 | 33.31 | 34.90 | 29.74 | 7.18% | 20.34% | 93184 | 30263万 | 15.26 | 30.73 | -104.08 | 5 | 佳缘科技 | 2024-04-25 四 | 31.28 | 31.47 | 31.08 | 32.60 | 30.22 | -1.24% | 13.85% | 63469 | 19901万 | 14.24 | 28.68 | -97.11 | 6 | 佳缘科技 | 2024-04-24 三 | 29.98 | 30.72 | 31.47 | 32.40 | 29.59 | 2.44% | 15.36% | 70374 | 21902万 | 14.42 | 29.04 | -98.33 | 7 | 佳缘科技 | 2024-04-23 二 | 28.70 | 29.65 | 30.72 | 32.81 | 28.00 | 3.61% | 14.55% | 66660 | 20043万 | 14.08 | 28.34 | -95.99 | 8 | 佳缘科技 | 2024-04-22 一 | 28.86 | 27.30 | 29.65 | 30.23 | 27.98 | 8.61% | 10.01% | 45878 | 13349万 | 13.59 | 27.36 | 47.68 | 9 | 佳缘科技 | 2024-04-19 五 | 28.08 | 27.80 | 27.30 | 28.14 | 27.02 | -1.80% | 4.28% | 19606 | 5367万 | 12.51 | 25.19 | 43.9 | 10 | 佳缘科技 | 2024-04-18 四 | 27.48 | 27.40 | 27.80 | 28.65 | 26.51 | 1.46% | 5.97% | 27371 | 7647万 | 12.74 | 25.65 | 44.71 | 11 | 佳缘科技 | 2024-04-17 三 | 25.24 | 24.68 | 27.40 | 27.53 | 25.24 | 11.02% | 7.63% | 34969 | 9369万 | 12.55 | 25.28 | 44.06 | 12 | 佳缘科技 | 2024-04-16 二 | 27.08 | 27.08 | 24.68 | 27.26 | 23.91 | -8.86% | 7.15% | 32762 | 8158万 | 11.31 | 22.77 | 39.69 | 13 | 佳缘科技 | 2024-04-15 一 | 29.12 | 28.99 | 27.08 | 29.29 | 26.46 | -6.59% | 5.99% | 27461 | 7537万 | 12.41 | 24.98 | 43.55 | 14 | 佳缘科技 | 2024-04-12 五 | 29.34 | 29.34 | 28.99 | 29.85 | 28.92 | -1.19% | 3.70% | 16959 | 4965万 | 13.28 | 26.75 | 46.62 | 15 | 佳缘科技 | 2024-04-11 四 | 29.40 | 29.50 | 29.34 | 30.07 | 28.97 | -0.54% | 4.68% | 21454 | 6357万 | 13.44 | 27.07 | 47.18 | 16 | 佳缘科技 | 2024-04-10 三 | 30.57 | 30.74 | 29.50 | 30.74 | 29.16 | -4.03% | 4.90% | 22448 | 6676万 | 13.52 | 27.22 | 47.44 | 17 | 佳缘科技 | 2024-04-09 二 | 30.28 | 30.27 | 30.74 | 30.83 | 29.99 | 1.55% | 4.15% | 19029 | 5804万 | 14.08 | 28.36 | 49.43 | 18 | 佳缘科技 | 2024-04-08 一 | 31.80 | 31.83 | 30.27 | 31.87 | 30.25 | -4.90% | 6.26% | 28668 | 8782万 | 13.87 | 27.93 | 48.68 | 19 | 佳缘科技 | 2024-04-03 三 | 32.81 | 33.00 | 31.83 | 32.81 | 31.35 | -3.55% | 5.18% | 23718 | 7565万 | 14.58 | 29.37 | 51.19 | 20 | 佳缘科技 | 2024-04-02 二 | 33.87 | 33.90 | 33.00 | 34.05 | 32.70 | -2.65% | 6.76% | 30951 | 10275万 | 15.12 | 30.45 | 53.07 | 21 | 佳缘科技 | 2024-04-01 一 | 32.87 | 32.85 | 33.90 | 33.91 | 32.85 | 3.20% | 5.03% | 23069 | 7726万 | 15.53 | 31.28 | 54.52 | 22 | 佳缘科技 | 2024-03-29 五 | 33.25 | 33.10 | 32.85 | 33.66 | 32.41 | -0.76% | 5.60% | 25651 | 8441万 | 15.05 | 30.31 | 52.83 | 23 | 佳缘科技 | 2024-03-28 四 | 31.88 | 31.87 | 33.10 | 33.72 | 31.33 | 3.86% | 6.40% | 29303 | 9640万 | 15.17 | 30.54 | 53.23 | 24 | 佳缘科技 | 2024-03-27 三 | 34.14 | 34.03 | 31.87 | 34.19 | 31.25 | -6.35% | 7.39% | 33843 | 11072万 | 14.6 | 29.4 | 51.25 | 25 | 佳缘科技 | 2024-03-26 二 | 35.18 | 35.21 | 34.03 | 36.27 | 33.22 | -3.35% | 10.68% | 48941 | 16846万 | 15.59 | 31.4 | 54.72 | 26 | 佳缘科技 | 2024-03-25 一 | 36.43 | 37.07 | 35.21 | 37.44 | 35.00 | -5.02% | 7.52% | 34439 | 12489万 | 16.13 | 32.49 | 56.62 | 27 | 佳缘科技 | 2024-03-22 五 | 38.57 | 38.96 | 37.07 | 38.58 | 36.25 | -4.85% | 10.84% | 49661 | 18424万 | 16.98 | 34.2 | 59.61 | 28 | 佳缘科技 | 2024-03-21 四 | 39.90 | 39.95 | 38.96 | 40.12 | 38.03 | -2.48% | 9.13% | 41814 | 16323万 | 17.85 | 35.95 | 62.65 | 29 | 佳缘科技 | 2024-03-20 三 | 38.75 | 39.31 | 39.95 | 40.43 | 38.61 | 1.63% | 9.78% | 44788 | 17769万 | 18.3 | 36.86 | 64.24 | 30 | 佳缘科技 | 2024-03-19 二 | 39.03 | 38.97 | 39.31 | 39.66 | 38.60 | 0.87% | 10.30% | 47214 | 18508万 | 18.01 | 36.27 | 63.22 | 31 | 佳缘科技 | 2024-03-18 一 | 38.21 | 38.80 | 38.97 | 39.02 | 38.10 | 0.44% | 9.94% | 45533 | 17561万 | 17.86 | 35.96 | 62.67 | 32 | 佳缘科技 | 2024-03-15 五 | 40.50 | 39.46 | 38.80 | 40.96 | 38.45 | -1.67% | 14.10% | 64610 | 25307万 | 17.78 | 35.8 | 62.4 | 33 | 佳缘科技 | 2024-03-14 四 | 37.88 | 37.88 | 39.46 | 39.85 | 36.90 | 4.17% | 17.90% | 82020 | 31746万 | 18.08 | 36.41 | 63.46 | 34 | 佳缘科技 | 2024-03-08 五 | 35.82 | 35.53 | 36.63 | 37.23 | 35.21 | 3.10% | 8.60% | 39426 | 14258万 | 16.78 | 33.8 | 58.91 | 35 | 佳缘科技 | 2024-03-07 四 | 37.50 | 37.21 | 35.53 | 38.57 | 35.53 | -4.51% | 12.84% | 58818 | 21925万 | 16.28 | 32.78 | 57.14 | 36 | 佳缘科技 | 2024-03-06 三 | 36.14 | 36.25 | 37.21 | 37.67 | 34.70 | 2.65% | 11.27% | 51647 | 18579万 | 17.05 | 34.33 | 59.84 | 37 | 佳缘科技 | 2024-03-05 二 | 36.65 | 36.90 | 36.25 | 38.01 | 35.96 | -1.76% | 10.47% | 47989 | 17802万 | 16.61 | 33.45 | 58.29 | 38 | 佳缘科技 | 2024-03-04 一 | 37.57 | 37.60 | 36.90 | 37.93 | 35.00 | -1.86% | 8.70% | 39874 | 14498万 | 16.91 | 34.05 | 59.34 | 39 | 佳缘科技 | 2024-03-01 五 | 37.49 | 37.19 | 37.60 | 38.16 | 36.72 | 1.10% | 7.69% | 35245 | 13182万 | 17.23 | 34.69 | 60.47 | 40 | 佳缘科技 | 2024-02-29 四 | 33.99 | 35.20 | 37.19 | 37.19 | 33.99 | 5.65% | 11.55% | 52914 | 19157万 | 17.04 | 34.31 | 59.81 | 41 | 佳缘科技 | 2024-02-28 三 | 39.88 | 40.65 | 35.20 | 39.89 | 34.60 | -13.41% | 15.91% | 72913 | 27741万 | 16.13 | 32.48 | 56.61 | 42 | 佳缘科技 | 2024-02-27 二 | 37.91 | 36.50 | 40.65 | 40.88 | 37.20 | 11.37% | 15.99% | 73249 | 28311万 | 18.63 | 37.51 | 65.37 | 43 | 佳缘科技 | 2024-02-26 一 | 35.60 | 35.83 | 36.50 | 38.84 | 34.70 | 1.87% | 12.02% | 55078 | 20185万 | 16.72 | 33.68 | 58.7 | 44 | 佳缘科技 | 2024-02-23 五 | 33.75 | 33.62 | 35.83 | 36.36 | 33.14 | 6.57% | 11.48% | 52583 | 18123万 | 16.42 | 33.06 | 57.62 | 45 | 佳缘科技 | 2024-02-22 四 | 30.94 | 31.22 | 33.62 | 33.97 | 30.58 | 7.69% | 10.84% | 49680 | 16132万 | 15.4 | 31.02 | 54.07 | 46 | 佳缘科技 | 2024-02-21 三 | 30.63 | 31.13 | 31.22 | 32.68 | 29.89 | 0.29% | 10.70% | 49034 | 15383万 | 14.3 | 28.8 | 50.21 | 47 | 佳缘科技 | 2024-02-20 二 | 29.96 | 29.89 | 31.13 | 31.97 | 28.61 | 4.15% | 13.86% | 63485 | 19159万 | 14.26 | 28.72 | 50.06 | 48 | 佳缘科技 | 2024-02-19 一 | 28.45 | 28.51 | 29.89 | 32.25 | 28.36 | 4.84% | 15.76% | 72209 | 21522万 | 13.7 | 27.58 | 48.07 | 49 | 佳缘科技 | 2024-02-08 四 | 23.27 | 23.76 | 28.51 | 28.51 | 20.72 | 19.99% | 13.29% | 60915 | 14519万 | 13.06 | 26.3 | 45.85 | 50 | 佳缘科技 | 2024-02-07 三 | 25.87 | 25.29 | 23.76 | 25.87 | 23.22 | -6.05% | 9.80% | 44909 | 10931万 | 10.89 | 21.92 | 38.21 | 51 | 佳缘科技 | 2024-02-06 二 | 24.94 | 25.02 | 25.29 | 26.50 | 22.20 | 1.08% | 10.63% | 48711 | 11748万 | 11.59 | 23.33 | 40.67 | 52 | 佳缘科技 | 2024-02-05 一 | 29.50 | 29.71 | 25.02 | 29.72 | 24.61 | -15.79% | 6.77% | 31014 | 8130万 | 11.46 | 23.08 | 40.24 | 53 | 佳缘科技 | 2024-02-02 五 | 31.70 | 31.67 | 29.71 | 32.45 | 28.41 | -6.19% | 5.61% | 25693 | 7788万 | 13.61 | 27.41 | 47.78 | 54 | 佳缘科技 | 2024-02-01 四 | 32.50 | 32.35 | 31.67 | 32.74 | 31.39 | -2.10% | 5.18% | 23748 | 7595万 | 14.51 | 29.22 | 50.93 | 55 | 佳缘科技 | 2024-01-31 三 | 34.00 | 34.97 | 32.35 | 34.91 | 32.22 | -7.49% | 5.50% | 25219 | 8425万 | 14.82 | 29.85 | 52.02 | 56 | 佳缘科技 | 2024-01-30 二 | 36.00 | 36.48 | 34.97 | 36.85 | 34.90 | -4.14% | 4.12% | 18857 | 6752万 | 16.02 | 32.26 | 56.24 | 57 | 佳缘科技 | 2024-01-29 一 | 38.01 | 37.88 | 36.48 | 38.80 | 36.40 | -3.70% | 4.26% | 19500 | 7244万 | 16.71 | 33.66 | 58.66 | 58 | 佳缘科技 | 2024-01-26 五 | 39.77 | 39.35 | 37.88 | 39.77 | 37.83 | -3.74% | 4.56% | 20899 | 8073万 | 17.36 | 34.95 | 60.92 | 59 | 佳缘科技 | 2024-01-25 四 | 38.17 | 37.81 | 39.35 | 39.66 | 37.40 | 4.07% | 5.72% | 26196 | 10149万 | 18.03 | 36.31 | 63.28 | 60 | 佳缘科技 | 2024-01-24 三 | 38.62 | 38.62 | 37.81 | 38.70 | 36.50 | -2.10% | 5.67% | 25970 | 9718万 | 17.32 | 34.88 | 60.8 | 61 | 佳缘科技 | 2024-01-23 二 | 38.98 | 38.53 | 38.62 | 38.98 | 37.93 | 0.23% | 4.06% | 18610 | 7146万 | 17.7 | 35.63 | 62.11 | 62 | 佳缘科技 | 2024-01-22 一 | 41.71 | 41.29 | 38.53 | 41.89 | 38.00 | -6.68% | 5.49% | 25146 | 10016万 | 17.65 | 35.55 | 61.96 | 63 | 佳缘科技 | 2024-01-19 五 | 43.19 | 42.80 | 41.29 | 43.19 | 41.20 | -3.53% | 4.86% | 22274 | 9332万 | 18.92 | 38.1 | 66.4 | 64 | 佳缘科技 | 2024-01-18 四 | 43.21 | 43.26 | 42.80 | 43.35 | 41.45 | -1.06% | 4.90% | 22431 | 9458万 | 19.61 | 39.49 | 68.83 | 65 | 佳缘科技 | 2024-01-17 三 | 44.85 | 44.98 | 43.26 | 44.95 | 43.19 | -3.82% | 3.88% | 17757 | 7798万 | 19.82 | 39.91 | 69.57 | 66 | 佳缘科技 | 2024-01-16 二 | 45.45 | 45.45 | 44.98 | 46.57 | 44.39 | -1.03% | 4.57% | 20516 | 9211万 | 20.19 | 41.5 | 72.33 | 67 | 佳缘科技 | 2024-01-15 一 | 47.08 | 47.07 | 45.45 | 47.10 | 44.94 | -3.44% | 5.35% | 24037 | 10956万 | 20.41 | 41.93 | 73.09 | 68 | 佳缘科技 | 2024-01-12 五 | 47.85 | 47.74 | 47.07 | 48.46 | 46.52 | -1.40% | 2.79% | 12083 | 5692万 | 20.38 | 43.43 | 75.69 | 69 | 佳缘科技 | 2024-01-11 四 | 46.83 | 46.25 | 47.74 | 48.59 | 46.10 | 3.22% | 4.72% | 20443 | 9724万 | 20.67 | 44.05 | 76.77 | 70 | 佳缘科技 | 2024-01-10 三 | 48.23 | 48.10 | 46.25 | 48.29 | 46.01 | -3.85% | 4.55% | 19687 | 9228万 | 20.03 | 42.67 | 74.38 | 71 | 佳缘科技 | 2024-01-09 二 | 49.68 | 48.88 | 48.10 | 50.09 | 47.77 | -1.60% | 3.33% | 14407 | 7029万 | 20.83 | 44.38 | 77.35 | 72 | 佳缘科技 | 2024-01-08 一 | 49.77 | 49.80 | 48.88 | 49.97 | 48.75 | -1.85% | 3.22% | 13924 | 6859万 | 21.17 | 45.1 | 78.61 | 73 | 佳缘科技 | 2024-01-05 五 | 51.67 | 51.67 | 49.80 | 51.95 | 49.36 | -3.62% | 4.58% | 19826 | 10012万 | 21.57 | 45.95 | 80.08 | 74 | 佳缘科技 | 2024-01-04 四 | 53.57 | 53.45 | 51.67 | 53.85 | 51.24 | -3.33% | 5.12% | 22150 | 11634万 | 22.38 | 47.67 | 83.09 | 75 | 佳缘科技 | 2024-01-03 三 | 53.89 | 53.96 | 53.45 | 54.30 | 53.10 | -0.95% | 2.43% | 10509 | 5641万 | 23.15 | 49.31 | 85.95 | 76 | 佳缘科技 | 2024-01-02 二 | 54.99 | 54.51 | 53.96 | 55.99 | 53.36 | -1.01% | 3.80% | 16461 | 8987万 | 23.37 | 49.79 | 86.77 | 77 | 佳缘科技 | 2023-12-29 五 | 53.45 | 53.62 | 54.51 | 54.76 | 53.15 | 1.66% | 4.59% | 19878 | 10744万 | 23.6 | 50.29 | 87.66 | 78 | 佳缘科技 | 2023-12-28 四 | 52.40 | 52.35 | 53.62 | 54.00 | 51.00 | 2.43% | 3.91% | 16919 | 8939万 | 23.22 | 49.47 | 86.23 | 79 | 佳缘科技 | 2023-12-27 三 | 53.82 | 53.82 | 52.35 | 54.31 | 51.60 | -2.73% | 4.23% | 18305 | 9646万 | 22.67 | 48.3 | 84.19 | 80 | 佳缘科技 | 2023-12-26 二 | 54.11 | 53.82 | 53.82 | 54.33 | 52.79 | 0.00% | 2.42% | 10459 | 5585万 | 23.31 | 49.66 | 86.55 | 81 | 佳缘科技 | 2023-12-25 一 | 53.02 | 53.30 | 53.82 | 54.70 | 52.60 | 0.98% | 2.49% | 10764 | 5819万 | 23.31 | 49.66 | 86.55 | 82 | 佳缘科技 | 2023-12-22 五 | 53.73 | 53.31 | 53.30 | 54.32 | 52.51 | -0.02% | 3.38% | 14652 | 7850万 | 23.08 | 49.18 | 85.71 | 83 | 佳缘科技 | 2023-12-21 四 | 54.15 | 54.05 | 53.31 | 54.50 | 52.92 | -1.37% | 2.71% | 11747 | 6295万 | 23.09 | 49.19 | 85.73 | 84 | 佳缘科技 | 2023-12-20 三 | 56.32 | 56.31 | 54.05 | 56.90 | 53.43 | -4.01% | 4.88% | 21132 | 11518万 | 23.41 | 49.87 | 86.92 | 85 | 佳缘科技 | 2023-12-19 二 | 57.17 | 56.88 | 56.31 | 57.40 | 55.67 | -1.00% | 3.81% | 16495 | 9304万 | 24.38 | 51.95 | 90.55 | 86 | 佳缘科技 | 2023-12-18 一 | 58.38 | 58.83 | 56.88 | 59.05 | 56.69 | -3.31% | 4.48% | 19392 | 11138万 | 24.63 | 52.48 | 91.47 | 87 | 佳缘科技 | 2023-12-15 五 | 59.26 | 59.26 | 58.83 | 59.58 | 58.04 | -0.73% | 2.07% | 8949 | 5254万 | 25.48 | 54.28 | 94.61 | 88 | 佳缘科技 | 2023-12-14 四 | 60.15 | 60.26 | 59.26 | 61.27 | 58.93 | -1.66% | 2.60% | 11273 | 6733万 | 25.66 | 54.68 | 95.3 | 89 | 佳缘科技 | 2023-12-13 三 | 60.20 | 60.24 | 60.26 | 62.61 | 59.48 | 0.03% | 3.83% | 16591 | 10141万 | 26.09 | 55.6 | 96.91 | 90 | 佳缘科技 | 2023-12-12 二 | 60.23 | 60.10 | 60.24 | 61.34 | 59.39 | 0.23% | 3.35% | 14526 | 8747万 | 26.09 | 55.58 | 96.87 | 91 | 佳缘科技 | 2023-12-11 一 | 60.49 | 60.57 | 60.10 | 61.14 | 58.80 | -0.78% | 5.76% | 24963 | 14983万 | 26.03 | 55.45 | 96.65 | 92 | 佳缘科技 | 2023-12-08 五 | 62.56 | 62.56 | 60.57 | 63.48 | 60.33 | -3.18% | 3.71% | 16079 | 9861万 | 26.23 | 55.88 | 97.4 | 93 | 佳缘科技 | 2023-12-07 四 | 64.95 | 64.30 | 62.56 | 65.60 | 62.17 | -2.71% | 3.13% | 13537 | 8613万 | 27.09 | 57.72 | 100.6 | 94 | 佳缘科技 | 2023-12-06 三 | 64.54 | 64.82 | 64.30 | 65.90 | 63.72 | -0.80% | 1.89% | 8168 | 5267万 | 27.84 | 59.33 | 103.4 | 95 | 佳缘科技 | 2023-12-05 二 | 65.85 | 66.10 | 64.82 | 66.30 | 63.63 | -1.94% | 4.12% | 17861 | 11619万 | 28.07 | 59.81 | 104.24 | 96 | 佳缘科技 | 2023-12-04 一 | 65.12 | 65.25 | 66.10 | 67.00 | 64.50 | 1.30% | 3.99% | 17285 | 11437万 | 28.62 | 60.99 | 106.3 | 97 | 佳缘科技 | 2023-12-01 五 | 63.53 | 63.01 | 65.25 | 65.90 | 62.28 | 3.55% | 4.12% | 17849 | 11488万 | 28.26 | 60.2 | 104.93 | 98 | 佳缘科技 | 2023-11-30 四 | 63.21 | 63.40 | 63.01 | 64.23 | 62.06 | -0.62% | 3.07% | 13301 | 8374万 | 27.29 | 58.14 | 101.33 | 99 | 佳缘科技 | 2023-11-29 三 | 62.95 | 63.19 | 63.40 | 64.88 | 62.58 | 0.33% | 4.10% | 17742 | 11343万 | 27.45 | 58.49 | 101.96 | 100 | 佳缘科技 | 2023-11-28 二 | 60.50 | 60.46 | 63.19 | 63.25 | 60.46 | 4.52% | 5.35% | 23158 | 14460万 | 27.36 | 58.3 | 101.62 | 101 | 佳缘科技 | 2023-11-27 一 | 60.00 | 59.99 | 60.46 | 61.09 | 59.09 | 0.78% | 3.90% | 16875 | 10159万 | 26.18 | 55.78 | 97.23 | 102 | 佳缘科技 | 2023-11-24 五 | 63.44 | 62.49 | 59.99 | 64.84 | 59.74 | -4.00% | 5.64% | 24407 | 15005万 | 25.98 | 55.35 | 96.47 | 103 | 佳缘科技 | 2023-11-23 四 | 63.01 | 63.01 | 62.49 | 63.75 | 61.45 | -0.83% | 5.08% | 21996 | 13738万 | 27.06 | 57.66 | 100.49 | 104 | 佳缘科技 | 2023-11-22 三 | 64.65 | 64.70 | 63.01 | 64.65 | 62.08 | -2.61% | 7.62% | 32995 | 20835万 | 27.29 | 58.14 | 101.33 | 105 | 佳缘科技 | 2023-11-21 二 | 70.15 | 69.51 | 64.70 | 70.50 | 58.00 | -6.92% | 15.49% | 67084 | 43642万 | 28.02 | 59.69 | 104.05 | 106 | 佳缘科技 | 2023-11-20 一 | 69.66 | 69.66 | 69.51 | 71.40 | 67.85 | -0.22% | 8.15% | 35286 | 24623万 | 30.1 | 64.13 | 111.78 | 107 | 佳缘科技 | 2023-11-17 五 | 68.64 | 68.63 | 69.66 | 69.99 | 66.90 | 1.50% | 9.57% | 41448 | 28338万 | 30.17 | 64.27 | 112.02 | 108 | 佳缘科技 | 2023-11-16 四 | 72.31 | 70.20 | 68.63 | 76.51 | 68.30 | -2.24% | 12.30% | 53272 | 38036万 | 29.72 | 63.32 | 110.37 | 109 | 佳缘科技 | 2023-11-15 三 | 72.12 | 70.97 | 70.20 | 74.49 | 68.00 | -1.08% | 11.62% | 50325 | 35562万 | 30.4 | 64.77 | 112.89 | 110 | 佳缘科技 | 2023-11-14 二 | 68.97 | 69.15 | 70.97 | 72.20 | 67.82 | 2.63% | 12.46% | 53945 | 37623万 | 30.73 | 65.48 | 114.13 | 111 | 佳缘科技 | 2023-11-13 一 | 59.65 | 59.70 | 69.15 | 69.89 | 59.61 | 15.83% | 16.55% | 71679 | 47776万 | 29.94 | 63.8 | 111.2 | 112 | 佳缘科技 | 2023-11-10 五 | 58.02 | 58.19 | 59.70 | 60.50 | 57.01 | 2.59% | 4.43% | 19204 | 11386万 | 25.85 | 55.08 | 96.01 | 113 | 佳缘科技 | 2023-11-09 四 | 59.41 | 59.43 | 58.19 | 60.22 | 57.56 | -2.09% | 3.95% | 17125 | 10053万 | 25.2 | 53.69 | 93.58 | 114 | 佳缘科技 | 2023-11-08 三 | 60.19 | 60.15 | 59.43 | 60.98 | 58.90 | -1.20% | 3.70% | 16042 | 9599万 | 25.74 | 54.83 | 95.57 | 115 | 佳缘科技 | 2023-11-07 二 | 58.18 | 58.94 | 60.15 | 60.80 | 58.00 | 2.05% | 5.55% | 24040 | 14382万 | 26.05 | 55.5 | 96.73 | 116 | 佳缘科技 | 2023-11-06 一 | 57.46 | 57.46 | 58.94 | 59.87 | 56.93 | 2.58% | 6.01% | 26012 | 15214万 | 25.52 | 54.38 | 94.78 | 117 | 佳缘科技 | 2023-11-03 五 | 56.00 | 55.85 | 57.46 | 58.22 | 55.03 | 2.88% | 6.56% | 28403 | 16250万 | 24.88 | 53.01 | 92.4 | 118 | 佳缘科技 | 2023-11-02 四 | 61.06 | 62.00 | 55.85 | 61.65 | 55.57 | -9.92% | 10.34% | 44783 | 25963万 | 24.19 | 51.53 | 89.81 | 119 | 佳缘科技 | 2023-11-01 三 | 63.09 | 65.00 | 62.00 | 67.00 | 60.00 | -4.62% | 13.96% | 60445 | 38192万 | 26.85 | 57.2 | 99.7 | 120 | 佳缘科技 | 2023-10-31 二 | 66.72 | 66.48 | 65.00 | 69.89 | 62.60 | -2.23% | 14.48% | 62724 | 41485万 | 28.15 | 59.97 | 104.53 | 121 | 佳缘科技 | 2023-10-30 一 | 61.83 | 61.90 | 66.48 | 66.96 | 60.60 | 7.40% | 15.85% | 68638 | 44496万 | 28.79 | 61.34 | 106.91 | 122 | 佳缘科技 | 2023-10-27 五 | 65.04 | 62.21 | 61.90 | 66.65 | 59.52 | -0.50% | 20.13% | 87185 | 54427万 | 26.8 | 57.11 | 99.54 | 123 | 佳缘科技 | 2023-10-26 四 | 56.00 | 56.40 | 62.21 | 64.36 | 55.55 | 10.30% | 18.49% | 80059 | 48293万 | 26.94 | 57.4 | 100.04 | 124 | 佳缘科技 | 2023-10-25 三 | 53.29 | 52.52 | 56.40 | 58.60 | 52.48 | 7.39% | 12.20% | 52826 | 29965万 | 24.42 | 52.04 | 111.96 | 125 | 佳缘科技 | 2023-10-24 二 | 55.10 | 54.58 | 52.52 | 55.50 | 52.40 | -3.77% | 5.85% | 25343 | 13580万 | 22.74 | 48.46 | 104.25 | 126 | 佳缘科技 | 2023-10-23 一 | 53.04 | 52.81 | 54.58 | 56.59 | 51.71 | 3.35% | 8.70% | 37667 | 20527万 | 23.64 | 50.36 | 108.34 | 127 | 佳缘科技 | 2023-10-20 五 | 55.37 | 56.70 | 52.81 | 57.88 | 52.00 | -6.86% | 7.77% | 33645 | 18201万 | 22.87 | 48.72 | 104.83 | 128 | 佳缘科技 | 2023-10-19 四 | 56.38 | 56.62 | 56.70 | 59.00 | 55.50 | 0.14% | 8.70% | 37691 | 21734万 | 24.55 | 52.31 | 112.55 | 129 | 佳缘科技 | 2023-10-18 三 | 56.32 | 56.32 | 56.62 | 57.44 | 54.69 | 0.53% | 5.03% | 21775 | 12200万 | 24.52 | 52.24 | 112.39 | 130 | 佳缘科技 | 2023-10-17 二 | 56.41 | 56.03 | 56.32 | 58.58 | 54.50 | 0.52% | 7.61% | 32965 | 18637万 | 24.39 | 51.96 | 111.8 | 131 | 佳缘科技 | 2023-10-16 一 | 53.44 | 53.48 | 56.03 | 57.57 | 53.37 | 4.77% | 8.68% | 37598 | 21036万 | 24.26 | 51.7 | 111.22 | 132 | 佳缘科技 | 2023-10-13 五 | 51.48 | 51.43 | 53.48 | 53.70 | 50.87 | 3.99% | 6.64% | 28745 | 15274万 | 23.16 | 49.34 | 106.16 | 133 | 佳缘科技 | 2023-10-12 四 | 51.57 | 51.69 | 51.43 | 53.00 | 51.01 | -0.50% | 3.65% | 15811 | 8213万 | 22.27 | 47.45 | 102.09 | 134 | 佳缘科技 | 2023-10-11 三 | 49.78 | 50.00 | 51.69 | 52.10 | 49.53 | 3.38% | 4.36% | 18864 | 9685万 | 22.38 | 47.69 | 102.61 | 135 | 佳缘科技 | 2023-10-10 二 | 50.47 | 50.79 | 50.00 | 50.62 | 49.65 | -1.56% | 1.97% | 8515 | 4264万 | 21.65 | 46.13 | 99.25 | 136 | 佳缘科技 | 2023-10-09 一 | 47.74 | 47.74 | 50.79 | 51.48 | 47.16 | 6.39% | 4.41% | 19090 | 9491万 | 21.99 | 46.86 | 100.82 | 137 | 佳缘科技 | 2023-09-28 四 | 48.51 | 48.36 | 47.74 | 49.15 | 47.69 | -1.28% | 2.30% | 9946 | 4792万 | 20.67 | 44.05 | 94.77 | 138 | 佳缘科技 | 2023-09-27 三 | 46.46 | 46.80 | 48.36 | 49.16 | 46.20 | 3.33% | 3.34% | 14445 | 6947万 | 20.94 | 44.62 | 96 | 139 | 佳缘科技 | 2023-09-26 二 | 47.02 | 47.16 | 46.80 | 47.83 | 46.50 | -0.76% | 1.34% | 5799 | 2719万 | 20.27 | 43.18 | 92.9 | 140 | 佳缘科技 | 2023-09-25 一 | 46.98 | 46.98 | 47.16 | 47.33 | 46.60 | 0.38% | 1.67% | 7220 | 3386万 | 20.42 | 43.51 | 93.61 | 141 | 佳缘科技 | 2023-09-22 五 | 45.49 | 45.60 | 46.98 | 47.12 | 45.30 | 3.03% | 2.02% | 8741 | 4059万 | 20.34 | 43.35 | 93.26 | 142 | 佳缘科技 | 2023-09-21 四 | 46.23 | 46.39 | 45.60 | 46.62 | 45.25 | -1.70% | 1.59% | 6886 | 3154万 | 19.75 | 42.07 | 90.52 | 143 | 佳缘科技 | 2023-09-20 三 | 45.62 | 45.88 | 46.39 | 47.32 | 45.62 | 1.11% | 2.64% | 11425 | 5314万 | 20.09 | 42.8 | 92.09 | 144 | 佳缘科技 | 2023-09-19 二 | 47.00 | 46.82 | 45.88 | 47.00 | 45.60 | -2.01% | 1.84% | 7954 | 3658万 | 19.87 | 42.33 | 91.07 | 145 | 佳缘科技 | 2023-09-18 一 | 48.05 | 47.53 | 46.82 | 48.25 | 46.80 | -1.49% | 2.25% | 9743 | 4611万 | 20.27 | 43.2 | 92.94 | 146 | 佳缘科技 | 2023-09-15 五 | 48.43 | 47.96 | 47.53 | 49.06 | 47.47 | -0.90% | 2.46% | 10668 | 5129万 | 20.58 | 43.85 | 94.35 | 147 | 佳缘科技 | 2023-09-14 四 | 49.33 | 49.17 | 47.96 | 49.91 | 47.14 | -2.46% | 4.17% | 18061 | 8674万 | 20.77 | 44.25 | 95.2 | 148 | 佳缘科技 | 2023-09-13 三 | 51.41 | 51.81 | 49.17 | 52.19 | 49.01 | -5.10% | 4.86% | 21061 | 10516万 | 21.29 | 45.37 | 97.6 | 149 | 佳缘科技 | 2023-09-12 二 | 53.85 | 53.90 | 51.81 | 53.86 | 51.58 | -3.88% | 5.09% | 22021 | 11507万 | 22.44 | 47.8 | 102.85 | 150 | 佳缘科技 | 2023-09-11 一 | 54.35 | 54.38 | 53.90 | 54.91 | 51.00 | -0.88% | 9.76% | 42274 | 22473万 | 23.34 | 49.73 | 106.99 | 151 | 佳缘科技 | 2023-09-08 五 | 50.32 | 50.33 | 54.38 | 55.38 | 50.00 | 8.05% | 9.17% | 39703 | 21068万 | 23.55 | 50.17 | 107.95 | 152 | 佳缘科技 | 2023-09-07 四 | 52.34 | 52.34 | 50.33 | 52.34 | 50.29 | -3.84% | 5.31% | 23005 | 11763万 | 21.79 | 46.44 | 99.91 | 153 | 佳缘科技 | 2023-09-06 三 | 49.03 | 49.13 | 52.34 | 52.36 | 48.45 | 6.53% | 7.97% | 34512 | 17604万 | 22.67 | 48.29 | 103.9 | 154 | 佳缘科技 | 2023-09-05 二 | 48.00 | 48.00 | 49.13 | 50.35 | 47.50 | 2.35% | 5.18% | 22432 | 11035万 | 21.28 | 45.33 | 97.53 | 155 | 佳缘科技 | 2023-09-04 一 | 48.88 | 47.98 | 48.00 | 48.88 | 47.25 | 0.04% | 3.13% | 13553 | 6474万 | 20.79 | 44.29 | 95.28 | 156 | 佳缘科技 | 2023-09-01 五 | 48.94 | 48.93 | 47.98 | 48.94 | 47.45 | -1.94% | 1.95% | 8449 | 4058万 | 20.78 | 44.27 | 95.24 | 157 | 佳缘科技 | 2023-08-31 四 | 48.67 | 49.05 | 48.93 | 49.24 | 48.33 | -0.24% | 2.40% | 10403 | 5073万 | 21.19 | 45.14 | 97.13 | 158 | 佳缘科技 | 2023-08-30 三 | 47.02 | 47.13 | 49.05 | 49.19 | 47.01 | 4.07% | 4.01% | 17378 | 8392万 | 21.24 | 45.26 | 97.37 | 159 | 佳缘科技 | 2023-08-29 二 | 44.79 | 45.00 | 47.13 | 47.48 | 44.78 | 4.73% | 4.18% | 18112 | 8400万 | 20.41 | 43.48 | 93.56 | 160 | 佳缘科技 | 2023-08-28 一 | 49.38 | 46.24 | 45.00 | 49.38 | 44.40 | -2.68% | 5.58% | 24160 | 11060万 | 19.49 | 41.52 | 89.33 | 161 | 佳缘科技 | 2023-08-25 五 | 47.41 | 48.85 | 46.24 | 47.86 | 46.08 | -5.34% | 5.74% | 24865 | 11666万 | 20.02 | 42.66 | 91.79 | 162 | 佳缘科技 | 2023-08-23 三 | 51.94 | 51.73 | 50.00 | 51.94 | 49.91 | -3.34% | 2.20% | 12067 | 6081万 | 27.38 | 46.13 | 62.05 | 163 | 佳缘科技 | 2023-08-22 二 | 50.60 | 50.69 | 51.73 | 51.98 | 49.61 | 2.05% | 2.42% | 13252 | 6757万 | 28.32 | 47.73 | 64.2 |
|
行情刷新 | 流通股东
|