| 股票名称 | 代码 301170 | 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 | 锡南科技 | 2024-04-26 五 | 23.60 | 23.60 | 23.66 | 23.90 | 23.26 | 0.25% | 6.79% | 16977 | 4017万 | 5.92 | 23.66 | 23.54 | 2 | 锡南科技 | 2024-04-25 四 | 22.77 | 23.26 | 23.60 | 23.93 | 22.77 | 1.46% | 8.61% | 21523 | 5032万 | 5.9 | 23.6 | 23.48 | 3 | 锡南科技 | 2024-04-24 三 | 21.94 | 21.92 | 23.26 | 23.26 | 21.94 | 6.11% | 5.92% | 14801 | 3366万 | 5.82 | 23.26 | 22.69 | 4 | 锡南科技 | 2024-04-23 二 | 21.48 | 21.35 | 21.92 | 22.16 | 21.34 | 2.67% | 3.91% | 9785 | 2135万 | 5.48 | 21.92 | 21.38 | 5 | 锡南科技 | 2024-04-22 一 | 21.50 | 21.58 | 21.35 | 21.75 | 20.61 | -1.07% | 3.49% | 8726 | 1854万 | 5.34 | 21.35 | 20.82 | 6 | 锡南科技 | 2024-04-19 五 | 22.01 | 22.09 | 21.58 | 22.26 | 21.42 | -2.31% | 4.51% | 11268 | 2447万 | 5.39 | 21.58 | 21.05 | 7 | 锡南科技 | 2024-04-18 四 | 22.40 | 22.34 | 22.09 | 22.63 | 21.83 | -1.12% | 6.48% | 16200 | 3604万 | 5.52 | 22.09 | 21.55 | 8 | 锡南科技 | 2024-04-17 三 | 20.90 | 20.55 | 22.34 | 22.47 | 20.75 | 8.71% | 8.49% | 21225 | 4675万 | 5.58 | 22.34 | 21.79 | 9 | 锡南科技 | 2024-04-16 二 | 22.62 | 25.02 | 20.55 | 23.96 | 20.28 | -17.87% | 11.78% | 29441 | 6366万 | 5.14 | 20.55 | 20.04 | 10 | 锡南科技 | 2024-04-15 一 | 25.55 | 24.86 | 25.02 | 26.90 | 24.55 | 0.64% | 12.03% | 30075 | 7772万 | 6.25 | 25.02 | 24.4 | 11 | 锡南科技 | 2024-04-12 五 | 24.55 | 24.55 | 24.86 | 25.38 | 24.46 | 1.26% | 6.17% | 15425 | 3862万 | 6.21 | 24.86 | 24.25 | 12 | 锡南科技 | 2024-04-11 四 | 24.20 | 24.39 | 24.55 | 24.92 | 24.18 | 0.66% | 4.74% | 11858 | 2920万 | 6.14 | 24.55 | 23.94 | 13 | 锡南科技 | 2024-04-10 三 | 25.15 | 25.25 | 24.39 | 25.25 | 24.11 | -3.41% | 5.91% | 14779 | 3629万 | 6.1 | 24.39 | 23.79 | 14 | 锡南科技 | 2024-04-09 二 | 24.64 | 24.61 | 25.25 | 25.40 | 24.64 | 2.60% | 5.69% | 14216 | 3555万 | 6.31 | 25.25 | 24.63 | 15 | 锡南科技 | 2024-04-08 一 | 26.00 | 26.40 | 24.61 | 26.39 | 24.55 | -6.78% | 11.09% | 27732 | 6999万 | 6.15 | 24.61 | 24 | 16 | 锡南科技 | 2024-04-03 三 | 27.31 | 28.17 | 26.40 | 27.60 | 26.20 | -6.28% | 14.73% | 36819 | 9810万 | 6.6 | 26.4 | 25.75 | 17 | 锡南科技 | 2024-04-02 二 | 26.81 | 26.73 | 28.17 | 28.50 | 26.70 | 5.39% | 22.84% | 57112 | 15845万 | 7.04 | 28.17 | 27.48 | 18 | 锡南科技 | 2024-04-01 一 | 25.20 | 25.00 | 26.73 | 28.25 | 24.90 | 6.92% | 15.17% | 37922 | 10079万 | 6.68 | 26.73 | 26.07 | 19 | 锡南科技 | 2024-03-29 五 | 24.81 | 24.50 | 25.00 | 25.20 | 24.42 | 2.04% | 4.39% | 10984 | 2724万 | 6.25 | 25 | 24.38 | 20 | 锡南科技 | 2024-03-28 四 | 23.87 | 23.87 | 24.50 | 24.96 | 23.87 | 2.64% | 4.63% | 11571 | 2838万 | 6.12 | 24.5 | 23.9 | 21 | 锡南科技 | 2024-03-27 三 | 25.10 | 25.02 | 23.87 | 25.11 | 23.86 | -4.60% | 4.43% | 11084 | 2695万 | 5.97 | 23.87 | 23.28 | 22 | 锡南科技 | 2024-03-26 二 | 24.46 | 24.38 | 25.02 | 25.16 | 24.21 | 2.63% | 5.44% | 13602 | 3360万 | 6.25 | 25.02 | 24.4 | 23 | 锡南科技 | 2024-03-25 一 | 24.96 | 25.26 | 24.38 | 25.33 | 24.37 | -3.48% | 4.91% | 12280 | 3049万 | 6.09 | 24.38 | 23.78 | 24 | 锡南科技 | 2024-03-22 五 | 26.04 | 26.07 | 25.26 | 26.04 | 25.10 | -3.11% | 6.15% | 15385 | 3916万 | 6.32 | 25.26 | 24.64 | 25 | 锡南科技 | 2024-03-21 四 | 26.02 | 25.98 | 26.07 | 26.26 | 25.40 | 0.35% | 7.03% | 17583 | 4552万 | 6.52 | 26.07 | 25.43 | 26 | 锡南科技 | 2024-03-20 三 | 26.00 | 25.80 | 25.98 | 26.25 | 25.62 | 0.70% | 5.37% | 13431 | 3478万 | 6.5 | 25.98 | 25.34 | 27 | 锡南科技 | 2024-03-19 二 | 25.52 | 25.52 | 25.80 | 26.08 | 25.33 | 1.10% | 7.43% | 18571 | 4777万 | 6.45 | 25.8 | 25.16 | 28 | 锡南科技 | 2024-03-18 一 | 25.30 | 25.01 | 25.52 | 25.68 | 25.20 | 2.04% | 6.40% | 16000 | 4072万 | 6.38 | 25.52 | 24.89 | 29 | 锡南科技 | 2024-03-15 五 | 24.53 | 24.63 | 25.01 | 25.03 | 24.40 | 1.54% | 6.47% | 16175 | 4019万 | 6.25 | 25.01 | 24.39 | 30 | 锡南科技 | 2024-03-14 四 | 24.65 | 24.76 | 24.63 | 25.03 | 24.00 | -0.53% | 6.38% | 15952 | 3922万 | 6.16 | 24.63 | 24.02 | 31 | 锡南科技 | 2024-03-08 五 | 23.92 | 24.06 | 23.82 | 24.16 | 23.37 | -1.00% | 5.93% | 14828 | 3515万 | 5.96 | 23.82 | 23.23 | 32 | 锡南科技 | 2024-03-07 四 | 24.30 | 24.67 | 24.06 | 24.94 | 23.88 | -2.47% | 10.10% | 25257 | 6171万 | 6.01 | 24.06 | 23.47 | 33 | 锡南科技 | 2024-03-06 三 | 23.69 | 23.22 | 24.67 | 25.49 | 23.69 | 6.24% | 14.07% | 35183 | 8668万 | 6.17 | 24.67 | 24.06 | 34 | 锡南科技 | 2024-03-05 二 | 23.74 | 24.04 | 23.22 | 23.99 | 23.09 | -3.41% | 7.69% | 19216 | 4494万 | 5.8 | 23.22 | 22.65 | 35 | 锡南科技 | 2024-03-04 一 | 24.44 | 24.78 | 24.04 | 24.78 | 23.33 | -2.99% | 9.12% | 22792 | 5466万 | 6.01 | 24.04 | 23.45 | 36 | 锡南科技 | 2024-03-01 五 | 25.82 | 25.19 | 24.78 | 26.42 | 24.26 | -1.63% | 14.08% | 35188 | 8813万 | 6.2 | 24.78 | 24.17 | 37 | 锡南科技 | 2024-02-29 四 | 22.20 | 22.75 | 25.19 | 25.28 | 22.08 | 10.73% | 14.60% | 36511 | 8814万 | 6.3 | 25.19 | 24.57 | 38 | 锡南科技 | 2024-02-28 三 | 25.39 | 25.27 | 22.75 | 26.65 | 22.56 | -9.97% | 15.78% | 39462 | 9799万 | 5.69 | 22.75 | 22.19 | 39 | 锡南科技 | 2024-02-27 二 | 23.37 | 23.45 | 25.27 | 25.48 | 23.13 | 7.76% | 12.33% | 30820 | 7604万 | 6.32 | 25.27 | 24.65 | 40 | 锡南科技 | 2024-02-26 一 | 23.22 | 22.95 | 23.45 | 24.40 | 22.90 | 2.18% | 10.52% | 26290 | 6179万 | 5.86 | 23.45 | 22.87 | 41 | 锡南科技 | 2024-02-23 五 | 21.98 | 21.91 | 22.95 | 23.08 | 21.73 | 4.75% | 10.01% | 25034 | 5605万 | 5.74 | 22.95 | 22.38 | 42 | 锡南科技 | 2024-02-22 四 | 21.10 | 21.12 | 21.91 | 22.00 | 21.10 | 3.74% | 7.91% | 19786 | 4272万 | 5.48 | 21.91 | 21.37 | 43 | 锡南科技 | 2024-02-21 三 | 20.66 | 20.89 | 21.12 | 21.97 | 20.40 | 1.10% | 9.92% | 24803 | 5332万 | 5.28 | 21.12 | 20.6 | 44 | 锡南科技 | 2024-02-20 二 | 20.30 | 20.25 | 20.89 | 21.27 | 19.89 | 3.16% | 8.28% | 20694 | 4292万 | 5.22 | 20.89 | 20.38 | 45 | 锡南科技 | 2024-02-19 一 | 19.87 | 19.58 | 20.25 | 20.52 | 19.80 | 3.42% | 8.00% | 19988 | 4028万 | 5.06 | 20.25 | 19.75 | 46 | 锡南科技 | 2024-02-08 四 | 17.68 | 17.60 | 19.58 | 19.85 | 17.40 | 11.25% | 8.99% | 22469 | 4196万 | 4.89 | 19.58 | 19.1 | 47 | 锡南科技 | 2024-02-07 三 | 18.82 | 18.78 | 17.60 | 19.00 | 17.12 | -6.28% | 9.21% | 23022 | 4156万 | 4.4 | 17.6 | 17.17 | 48 | 锡南科技 | 2024-02-06 二 | 18.00 | 18.50 | 18.78 | 19.25 | 16.67 | 1.51% | 8.49% | 21223 | 3813万 | 4.7 | 18.78 | 18.32 | 49 | 锡南科技 | 2024-02-05 一 | 20.54 | 21.02 | 18.50 | 20.80 | 17.82 | -11.99% | 7.96% | 19908 | 3784万 | 4.62 | 18.5 | 18.04 | 50 | 锡南科技 | 2024-02-02 五 | 22.75 | 22.67 | 21.02 | 23.20 | 20.18 | -7.28% | 6.09% | 15220 | 3259万 | 5.25 | 21.02 | 20.5 | 51 | 锡南科技 | 2024-02-01 四 | 22.89 | 22.90 | 22.67 | 23.18 | 22.13 | -1.00% | 3.29% | 8224 | 1864万 | 5.67 | 22.67 | 22.11 | 52 | 锡南科技 | 2024-01-31 三 | 23.91 | 24.35 | 22.90 | 24.48 | 22.89 | -5.95% | 4.31% | 10769 | 2532万 | 5.72 | 22.9 | 22.34 | 53 | 锡南科技 | 2024-01-30 二 | 25.26 | 25.37 | 24.35 | 25.43 | 24.23 | -4.02% | 3.93% | 9828 | 2438万 | 6.09 | 24.35 | 23.75 | 54 | 锡南科技 | 2024-01-29 一 | 26.42 | 26.01 | 25.37 | 26.77 | 25.37 | -2.46% | 3.06% | 7642 | 1983万 | 6.34 | 25.37 | 24.74 | 55 | 锡南科技 | 2024-01-26 五 | 26.53 | 26.53 | 26.01 | 26.97 | 26.01 | -1.96% | 2.82% | 7051 | 1866万 | 6.5 | 26.01 | 25.37 | 56 | 锡南科技 | 2024-01-25 四 | 25.76 | 25.75 | 26.53 | 26.65 | 25.50 | 3.03% | 3.97% | 9934 | 2596万 | 6.63 | 26.53 | 25.88 | 57 | 锡南科技 | 2024-01-24 三 | 25.60 | 25.46 | 25.75 | 25.94 | 24.69 | 1.14% | 3.85% | 9624 | 2448万 | 6.44 | 25.75 | 25.12 | 58 | 锡南科技 | 2024-01-23 二 | 25.60 | 25.49 | 25.46 | 25.87 | 25.00 | -0.12% | 4.21% | 10519 | 2663万 | 6.37 | 25.46 | 24.83 | 59 | 锡南科技 | 2024-01-22 一 | 27.12 | 27.12 | 25.49 | 27.30 | 25.19 | -6.01% | 4.41% | 11020 | 2891万 | 6.37 | 25.49 | 24.86 | 60 | 锡南科技 | 2024-01-19 五 | 27.67 | 27.45 | 27.12 | 27.86 | 27.12 | -1.20% | 3.01% | 7513 | 2060万 | 6.78 | 27.12 | 26.45 | 61 | 锡南科技 | 2024-01-18 四 | 27.97 | 28.00 | 27.45 | 28.01 | 26.88 | -1.96% | 4.37% | 10921 | 2992万 | 6.86 | 27.45 | 26.77 | 62 | 锡南科技 | 2024-01-17 三 | 28.81 | 28.82 | 28.00 | 28.82 | 27.99 | -2.85% | 3.25% | 8122 | 2309万 | 7 | 28 | 27.31 | 63 | 锡南科技 | 2024-01-16 二 | 28.86 | 28.80 | 28.82 | 29.21 | 28.34 | 0.07% | 4.02% | 10048 | 2891万 | 7.21 | 28.82 | 28.11 | 64 | 锡南科技 | 2024-01-15 一 | 29.25 | 29.23 | 28.80 | 29.50 | 28.60 | -1.47% | 3.65% | 9137 | 2634万 | 7.2 | 28.8 | 28.09 | 65 | 锡南科技 | 2024-01-12 五 | 29.60 | 29.51 | 29.23 | 30.16 | 29.23 | -0.95% | 4.32% | 10808 | 3206万 | 7.31 | 29.23 | 28.51 | 66 | 锡南科技 | 2024-01-11 四 | 29.20 | 28.90 | 29.51 | 29.60 | 28.75 | 2.11% | 3.92% | 9810 | 2870万 | 7.38 | 29.51 | 28.78 | 67 | 锡南科技 | 2024-01-10 三 | 29.15 | 29.15 | 28.90 | 29.38 | 28.70 | -0.86% | 2.91% | 7274 | 2109万 | 7.22 | 28.9 | 28.19 | 68 | 锡南科技 | 2024-01-09 二 | 28.97 | 28.92 | 29.15 | 29.56 | 28.90 | 0.80% | 3.01% | 7530 | 2205万 | 7.29 | 29.15 | 28.43 | 69 | 锡南科技 | 2024-01-08 一 | 29.70 | 29.70 | 28.92 | 29.74 | 28.83 | -2.63% | 3.43% | 8577 | 2513万 | 7.23 | 28.92 | 28.21 | 70 | 锡南科技 | 2024-01-05 五 | 29.87 | 29.90 | 29.70 | 30.28 | 29.58 | -0.67% | 3.41% | 8526 | 2552万 | 7.42 | 29.7 | 28.97 | 71 | 锡南科技 | 2024-01-04 四 | 29.75 | 29.79 | 29.90 | 30.12 | 29.54 | 0.37% | 2.52% | 6291 | 1877万 | 7.47 | 29.9 | 29.16 | 72 | 锡南科技 | 2024-01-03 三 | 30.50 | 30.48 | 29.79 | 30.50 | 29.62 | -2.26% | 3.28% | 8205 | 2457万 | 7.45 | 29.79 | 29.06 | 73 | 锡南科技 | 2024-01-02 二 | 30.58 | 30.43 | 30.48 | 30.93 | 30.47 | 0.16% | 4.24% | 10591 | 3253万 | 7.62 | 30.48 | 29.73 | 74 | 锡南科技 | 2023-12-29 五 | 30.31 | 30.31 | 30.43 | 30.80 | 30.21 | 0.40% | 3.48% | 8712 | 2659万 | 7.61 | 30.43 | 29.68 | 75 | 锡南科技 | 2023-12-28 四 | 29.30 | 29.50 | 30.31 | 30.48 | 29.06 | 2.75% | 5.80% | 14495 | 4353万 | 7.58 | 30.31 | 29.56 | 76 | 锡南科技 | 2023-12-27 三 | 29.33 | 29.17 | 29.50 | 29.50 | 28.80 | 1.13% | 6.44% | 16111 | 4690万 | 7.38 | 29.5 | 28.77 | 77 | 锡南科技 | 2023-12-26 二 | 29.80 | 29.80 | 29.17 | 29.90 | 29.03 | -2.11% | 4.76% | 11274 | 3312万 | 6.92 | 29.17 | 28.45 | 78 | 锡南科技 | 2023-12-25 一 | 30.00 | 30.00 | 29.80 | 30.37 | 29.55 | -0.67% | 4.79% | 11348 | 3384万 | 7.07 | 29.8 | 29.07 | 79 | 锡南科技 | 2023-12-22 五 | 30.60 | 30.70 | 30.00 | 30.78 | 30.00 | -2.28% | 5.70% | 13507 | 4108万 | 7.11 | 30 | 29.26 | 80 | 锡南科技 | 2023-12-21 四 | 30.38 | 30.68 | 30.70 | 30.87 | 29.90 | 0.07% | 5.39% | 12785 | 3888万 | 7.28 | 30.7 | 29.94 | 81 | 锡南科技 | 2023-12-20 三 | 30.79 | 30.75 | 30.68 | 31.32 | 30.61 | -0.23% | 4.82% | 11417 | 3542万 | 7.27 | 30.68 | 29.92 | 82 | 锡南科技 | 2023-12-19 二 | 30.88 | 30.62 | 30.75 | 30.95 | 30.50 | 0.42% | 2.88% | 6838 | 2099万 | 7.29 | 30.75 | 29.99 | 83 | 锡南科技 | 2023-12-18 一 | 30.82 | 30.84 | 30.62 | 31.04 | 30.61 | -0.71% | 2.43% | 5771 | 1776万 | 7.26 | 30.62 | 29.87 | 84 | 锡南科技 | 2023-12-15 五 | 31.25 | 31.22 | 30.84 | 31.43 | 30.81 | -1.22% | 4.50% | 10666 | 3306万 | 7.31 | 30.84 | 30.08 | 85 | 锡南科技 | 2023-12-14 四 | 31.89 | 31.74 | 31.22 | 32.00 | 31.20 | -1.64% | 4.78% | 11332 | 3568万 | 7.4 | 31.22 | 30.45 | 86 | 锡南科技 | 2023-12-13 三 | 32.00 | 32.03 | 31.74 | 32.44 | 31.61 | -0.91% | 4.47% | 10598 | 3389万 | 7.53 | 31.74 | 30.96 | 87 | 锡南科技 | 2023-12-12 二 | 32.00 | 32.07 | 32.03 | 32.28 | 31.83 | -0.12% | 4.00% | 9482 | 3034万 | 7.59 | 32.03 | 31.24 | 88 | 锡南科技 | 2023-12-11 一 | 31.68 | 31.65 | 32.07 | 32.08 | 31.20 | 1.33% | 4.65% | 11014 | 3504万 | 7.6 | 32.07 | 31.28 | 89 | 锡南科技 | 2023-12-08 五 | 31.92 | 31.89 | 31.65 | 32.19 | 31.55 | -0.75% | 5.13% | 12152 | 3862万 | 7.5 | 31.65 | 30.87 | 90 | 锡南科技 | 2023-12-07 四 | 32.71 | 32.71 | 31.89 | 32.97 | 31.82 | -2.51% | 7.30% | 17312 | 5547万 | 7.56 | 31.89 | 31.1 | 91 | 锡南科技 | 2023-12-06 三 | 32.49 | 32.54 | 32.71 | 33.33 | 32.49 | 0.52% | 6.06% | 14367 | 4741万 | 7.76 | 32.71 | 31.9 | 92 | 锡南科技 | 2023-12-05 二 | 33.48 | 33.27 | 32.54 | 33.48 | 32.53 | -2.19% | 5.55% | 13157 | 4319万 | 7.72 | 32.54 | 31.74 | 93 | 锡南科技 | 2023-12-04 一 | 33.62 | 33.55 | 33.27 | 33.72 | 33.17 | -0.83% | 5.97% | 14148 | 4714万 | 7.89 | 33.27 | 32.45 | 94 | 锡南科技 | 2023-12-01 五 | 33.79 | 33.78 | 33.55 | 33.88 | 32.88 | -0.68% | 7.50% | 17789 | 5922万 | 7.95 | 33.55 | 32.72 | 95 | 锡南科技 | 2023-11-30 四 | 35.24 | 35.23 | 33.78 | 35.62 | 33.41 | -4.12% | 10.49% | 24874 | 8495万 | 8.01 | 33.78 | 32.95 | 96 | 锡南科技 | 2023-11-29 三 | 35.81 | 35.78 | 35.23 | 36.13 | 34.93 | -1.54% | 8.55% | 20266 | 7188万 | 8.35 | 35.23 | 34.36 | 97 | 锡南科技 | 2023-11-28 二 | 34.07 | 33.98 | 35.78 | 35.90 | 33.93 | 5.30% | 13.20% | 31291 | 11042万 | 8.48 | 35.78 | 34.9 | 98 | 锡南科技 | 2023-11-27 一 | 33.81 | 33.72 | 33.98 | 34.30 | 33.66 | 0.77% | 3.67% | 8696 | 2955万 | 8.06 | 33.98 | 33.14 | 99 | 锡南科技 | 2023-11-24 五 | 35.00 | 35.20 | 33.72 | 35.29 | 33.64 | -4.20% | 6.93% | 16434 | 5613万 | 7.99 | 33.72 | 32.89 | 100 | 锡南科技 | 2023-11-23 四 | 34.10 | 34.10 | 35.20 | 35.36 | 34.01 | 3.23% | 7.16% | 16982 | 5921万 | 8.35 | 35.2 | 34.33 | 101 | 锡南科技 | 2023-11-22 三 | 34.75 | 34.88 | 34.10 | 34.94 | 34.04 | -2.24% | 5.41% | 12832 | 4407万 | 8.08 | 34.1 | 33.26 | 102 | 锡南科技 | 2023-11-21 二 | 35.18 | 35.38 | 34.88 | 35.65 | 34.68 | -1.41% | 4.59% | 10871 | 3805万 | 8.27 | 34.88 | 34.02 | 103 | 锡南科技 | 2023-11-20 一 | 35.43 | 35.32 | 35.38 | 35.61 | 34.90 | 0.17% | 3.70% | 8772 | 3094万 | 8.39 | 35.38 | 34.51 | 104 | 锡南科技 | 2023-11-17 五 | 34.51 | 34.85 | 35.32 | 35.43 | 34.45 | 1.35% | 4.67% | 11080 | 3895万 | 8.37 | 35.32 | 34.45 | 105 | 锡南科技 | 2023-11-16 四 | 35.55 | 35.55 | 34.85 | 35.65 | 34.75 | -1.97% | 4.88% | 11568 | 4061万 | 8.26 | 34.85 | 33.99 | 106 | 锡南科技 | 2023-11-15 三 | 35.03 | 34.84 | 35.55 | 35.58 | 34.68 | 2.04% | 6.75% | 16015 | 5644万 | 8.43 | 35.55 | 34.67 | 107 | 锡南科技 | 2023-11-14 二 | 34.58 | 34.47 | 34.84 | 34.87 | 34.39 | 1.07% | 4.70% | 11142 | 3861万 | 8.26 | 34.84 | 33.98 | 108 | 锡南科技 | 2023-11-13 一 | 34.30 | 33.98 | 34.47 | 34.58 | 34.05 | 1.44% | 3.63% | 8603 | 2959万 | 8.17 | 34.47 | 33.62 | 109 | 锡南科技 | 2023-11-10 五 | 34.40 | 34.35 | 33.98 | 34.40 | 33.91 | -1.08% | 3.80% | 9005 | 3068万 | 8.06 | 33.98 | 33.14 | 110 | 锡南科技 | 2023-11-09 四 | 34.66 | 34.78 | 34.35 | 35.04 | 34.20 | -1.24% | 5.30% | 12575 | 4345万 | 8.14 | 34.35 | 33.5 | 111 | 锡南科技 | 2023-11-08 三 | 35.06 | 35.07 | 34.78 | 35.16 | 34.59 | -0.83% | 5.81% | 13767 | 4794万 | 8.25 | 34.78 | 33.92 | 112 | 锡南科技 | 2023-11-07 二 | 34.90 | 35.08 | 35.07 | 35.37 | 34.71 | -0.03% | 4.91% | 11636 | 4081万 | 8.31 | 35.07 | 34.21 | 113 | 锡南科技 | 2023-11-06 一 | 34.35 | 34.25 | 35.08 | 35.20 | 34.34 | 2.42% | 5.75% | 13635 | 4737万 | 8.32 | 35.08 | 34.22 | 114 | 锡南科技 | 2023-11-03 五 | 33.93 | 33.60 | 34.25 | 34.60 | 33.65 | 1.93% | 5.15% | 12219 | 4190万 | 8.12 | 34.25 | 33.41 | 115 | 锡南科技 | 2023-11-02 四 | 33.97 | 34.03 | 33.60 | 34.45 | 33.51 | -1.26% | 4.49% | 10652 | 3610万 | 7.97 | 33.6 | 32.77 | 116 | 锡南科技 | 2023-11-01 三 | 33.73 | 34.20 | 34.03 | 34.49 | 33.73 | -0.50% | 3.71% | 8797 | 3011万 | 8.07 | 34.03 | 33.19 | 117 | 锡南科技 | 2023-10-31 二 | 34.50 | 34.55 | 34.20 | 34.80 | 33.92 | -1.01% | 4.61% | 10934 | 3740万 | 8.11 | 34.2 | 33.36 | 118 | 锡南科技 | 2023-10-30 一 | 34.87 | 34.87 | 34.55 | 34.92 | 33.99 | -0.92% | 5.85% | 13861 | 4765万 | 8.19 | 34.55 | 33.7 | 119 | 锡南科技 | 2023-10-27 五 | 34.47 | 34.89 | 34.87 | 35.98 | 34.47 | -0.06% | 6.89% | 16325 | 5749万 | 8.27 | 34.87 | 34.01 | 120 | 锡南科技 | 2023-10-26 四 | 33.74 | 33.96 | 34.89 | 34.99 | 33.36 | 2.74% | 6.46% | 15328 | 5271万 | 8.27 | 34.89 | 34.03 | 121 | 锡南科技 | 2023-10-25 三 | 33.37 | 33.23 | 33.96 | 34.33 | 33.00 | 2.20% | 4.59% | 10886 | 3682万 | 8.05 | 33.96 | 33.12 | 122 | 锡南科技 | 2023-10-24 二 | 32.10 | 32.06 | 33.23 | 33.33 | 31.90 | 3.65% | 6.13% | 14535 | 4782万 | 7.88 | 33.23 | 32.24 | 123 | 锡南科技 | 2023-10-23 一 | 34.18 | 34.15 | 32.06 | 34.18 | 31.50 | -6.12% | 6.99% | 16571 | 5370万 | 7.6 | 32.06 | 31.1 | 124 | 锡南科技 | 2023-10-20 五 | 34.08 | 33.97 | 34.15 | 35.63 | 33.80 | 0.53% | 7.70% | 18248 | 6327万 | 8.1 | 34.15 | 33.13 | 125 | 锡南科技 | 2023-10-19 四 | 34.18 | 34.40 | 33.97 | 34.66 | 33.77 | -1.25% | 4.50% | 10670 | 3648万 | 8.05 | 33.97 | 32.96 | 126 | 锡南科技 | 2023-10-18 三 | 35.15 | 35.09 | 34.40 | 35.15 | 34.04 | -1.97% | 5.22% | 12376 | 4265万 | 8.16 | 34.4 | 33.37 | 127 | 锡南科技 | 2023-10-17 二 | 36.50 | 36.44 | 35.09 | 36.55 | 34.68 | -3.70% | 7.83% | 18556 | 6532万 | 8.32 | 35.09 | 34.04 | 128 | 锡南科技 | 2023-10-16 一 | 36.39 | 36.45 | 36.44 | 37.12 | 36.11 | -0.03% | 5.64% | 13377 | 4903万 | 8.64 | 36.44 | 35.35 | 129 | 锡南科技 | 2023-10-13 五 | 36.40 | 36.58 | 36.45 | 37.50 | 36.31 | -0.36% | 5.97% | 14162 | 5200万 | 8.64 | 36.45 | 35.36 | 130 | 锡南科技 | 2023-10-12 四 | 37.15 | 36.84 | 36.58 | 37.15 | 36.40 | -0.71% | 5.39% | 12777 | 4688万 | 8.67 | 36.58 | 35.49 | 131 | 锡南科技 | 2023-10-11 三 | 36.90 | 36.90 | 36.84 | 37.27 | 36.44 | -0.16% | 5.12% | 12134 | 4472万 | 8.73 | 36.84 | 35.74 | 132 | 锡南科技 | 2023-10-10 二 | 37.16 | 37.06 | 36.90 | 37.53 | 36.65 | -0.43% | 6.97% | 16533 | 6110万 | 8.75 | 36.9 | 35.8 | 133 | 锡南科技 | 2023-10-09 一 | 35.90 | 35.95 | 37.06 | 37.46 | 35.90 | 3.09% | 10.14% | 24046 | 8895万 | 8.79 | 37.06 | 35.96 | 134 | 锡南科技 | 2023-09-28 四 | 35.02 | 35.01 | 35.95 | 36.50 | 35.00 | 2.68% | 9.20% | 21811 | 7866万 | 8.52 | 35.95 | 34.88 | 135 | 锡南科技 | 2023-09-27 三 | 35.12 | 35.31 | 35.01 | 35.53 | 34.82 | -0.85% | 5.42% | 12843 | 4509万 | 8.3 | 35.01 | 33.97 | 136 | 锡南科技 | 2023-09-26 二 | 35.98 | 35.71 | 35.31 | 36.00 | 35.29 | -1.12% | 4.53% | 10747 | 3827万 | 8.37 | 35.31 | 34.26 | 137 | 锡南科技 | 2023-09-25 一 | 36.07 | 36.11 | 35.71 | 36.57 | 35.69 | -1.11% | 5.04% | 11950 | 4309万 | 8.47 | 35.71 | 34.65 | 138 | 锡南科技 | 2023-09-22 五 | 35.39 | 35.38 | 36.11 | 36.45 | 35.32 | 2.06% | 6.43% | 15252 | 5489万 | 8.56 | 36.11 | 35.03 | 139 | 锡南科技 | 2023-09-21 四 | 35.32 | 35.39 | 35.38 | 35.79 | 34.93 | -0.03% | 5.08% | 12033 | 4243万 | 8.39 | 35.38 | 34.33 | 140 | 锡南科技 | 2023-09-20 三 | 35.58 | 35.90 | 35.39 | 36.50 | 35.39 | -1.42% | 4.36% | 10345 | 3718万 | 8.39 | 35.39 | 34.33 | 141 | 锡南科技 | 2023-09-19 二 | 36.51 | 36.63 | 35.90 | 36.60 | 35.68 | -1.99% | 6.22% | 14737 | 5300万 | 8.51 | 35.9 | 34.83 | 142 | 锡南科技 | 2023-09-18 一 | 34.51 | 35.19 | 36.63 | 37.25 | 34.51 | 4.09% | 10.97% | 26014 | 9503万 | 8.68 | 36.63 | 35.54 | 143 | 锡南科技 | 2023-09-15 五 | 35.73 | 35.15 | 35.19 | 35.73 | 34.68 | 0.11% | 3.93% | 9323 | 3272万 | 8.34 | 35.19 | 34.14 | 144 | 锡南科技 | 2023-09-14 四 | 36.22 | 36.47 | 35.15 | 36.27 | 34.92 | -3.62% | 6.61% | 15669 | 5547万 | 8.33 | 35.15 | 34.1 | 145 | 锡南科技 | 2023-09-13 三 | 37.56 | 38.07 | 36.47 | 37.58 | 35.80 | -4.20% | 10.07% | 23881 | 8744万 | 8.65 | 36.47 | 35.38 | 146 | 锡南科技 | 2023-09-12 二 | 36.90 | 36.98 | 38.07 | 38.30 | 36.90 | 2.95% | 14.35% | 34022 | 12840万 | 9.03 | 38.07 | 36.93 | 147 | 锡南科技 | 2023-09-11 一 | 36.40 | 36.40 | 36.98 | 37.27 | 36.00 | 1.59% | 8.94% | 21188 | 7780万 | 8.77 | 36.98 | 35.88 | 148 | 锡南科技 | 2023-09-08 五 | 36.35 | 36.09 | 36.40 | 37.00 | 35.90 | 0.86% | 6.75% | 16001 | 5844万 | 8.63 | 36.4 | 35.31 | 149 | 锡南科技 | 2023-09-07 四 | 37.10 | 37.47 | 36.09 | 37.30 | 35.89 | -3.68% | 10.31% | 24440 | 8877万 | 8.56 | 36.09 | 35.01 | 150 | 锡南科技 | 2023-09-06 三 | 36.96 | 37.26 | 37.47 | 38.18 | 36.95 | 0.56% | 11.00% | 26083 | 9761万 | 8.88 | 37.47 | 36.35 | 151 | 锡南科技 | 2023-09-05 二 | 38.08 | 37.90 | 37.26 | 38.20 | 36.81 | -1.69% | 10.50% | 24885 | 9279万 | 8.83 | 37.26 | 36.15 | 152 | 锡南科技 | 2023-09-04 一 | 38.04 | 38.35 | 37.90 | 38.55 | 37.60 | -1.17% | 11.72% | 27783 | 10546万 | 8.99 | 37.9 | 36.77 | 153 | 锡南科技 | 2023-09-01 五 | 37.52 | 37.69 | 38.35 | 39.27 | 37.36 | 1.75% | 18.35% | 43514 | 16749万 | 9.09 | 38.35 | 37.21 | 154 | 锡南科技 | 2023-08-31 四 | 36.96 | 36.95 | 37.69 | 39.10 | 36.60 | 2.00% | 17.19% | 40757 | 15504万 | 8.94 | 37.69 | 36.57 | 155 | 锡南科技 | 2023-08-30 三 | 36.31 | 36.32 | 36.95 | 37.97 | 36.21 | 1.73% | 18.68% | 44289 | 16429万 | 8.76 | 36.95 | 35.85 | 156 | 锡南科技 | 2023-08-29 二 | 33.36 | 33.37 | 36.32 | 36.80 | 33.35 | 8.84% | 25.09% | 59487 | 21291万 | 8.61 | 36.32 | 35.24 | 157 | 锡南科技 | 2023-08-28 一 | 36.00 | 33.90 | 33.37 | 36.31 | 33.10 | -1.56% | 18.31% | 43409 | 15227万 | 7.91 | 33.37 | 32.38 | 158 | 锡南科技 | 2023-08-25 五 | 36.15 | 36.96 | 33.90 | 36.80 | 33.79 | -8.28% | 24.47% | 58018 | 20346万 | 8.04 | 33.9 | 32.89 | 159 | 锡南科技 | 2023-08-23 三 | 35.86 | 36.25 | 39.00 | 42.23 | 35.86 | 7.59% | 40.31% | 95581 | 36994万 | 9.25 | 39 | 37.84 | 160 | 锡南科技 | 2023-08-22 二 | 37.71 | 37.83 | 36.25 | 38.30 | 35.08 | -4.18% | 24.17% | 57314 | 20777万 | 8.59 | 36.25 | 36.77 |
|
行情刷新 | 流通股东
|