| 股票名称 | 代码 301191 | 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 | 菲菱科思 | 2024-04-23 二 | 73.66 | 72.82 | 72.05 | 74.25 | 72.00 | -1.06% | 4.33% | 11310 | 8238万 | 18.83 | 49.96 | 31.28 | 2 | 菲菱科思 | 2024-04-22 一 | 71.49 | 73.92 | 72.82 | 73.49 | 70.28 | -1.49% | 3.98% | 10409 | 7520万 | 19.03 | 50.49 | 31.61 | 3 | 菲菱科思 | 2024-04-19 五 | 75.11 | 75.98 | 73.92 | 78.20 | 73.00 | -2.71% | 6.09% | 15925 | 11938万 | 19.32 | 51.26 | 32.09 | 4 | 菲菱科思 | 2024-04-18 四 | 76.70 | 74.63 | 75.98 | 79.48 | 73.03 | 1.81% | 9.76% | 25524 | 19371万 | 19.86 | 52.69 | 32.98 | 5 | 菲菱科思 | 2024-04-17 三 | 69.16 | 67.51 | 74.63 | 74.78 | 69.16 | 10.55% | 8.59% | 22457 | 16348万 | 19.51 | 51.75 | 32.4 | 6 | 菲菱科思 | 2024-04-16 二 | 74.50 | 74.21 | 67.51 | 74.85 | 67.35 | -9.03% | 8.56% | 22372 | 15583万 | 17.65 | 46.81 | 29.31 | 7 | 菲菱科思 | 2024-04-15 一 | 78.04 | 78.95 | 74.21 | 79.48 | 72.85 | -6.00% | 8.45% | 22091 | 16618万 | 19.4 | 51.46 | 32.22 | 8 | 菲菱科思 | 2024-04-12 五 | 77.87 | 77.15 | 78.95 | 81.50 | 77.18 | 2.33% | 7.12% | 18611 | 14718万 | 20.64 | 54.75 | 34.27 | 9 | 菲菱科思 | 2024-04-11 四 | 77.78 | 77.95 | 77.15 | 78.88 | 77.01 | -1.03% | 3.97% | 10372 | 8089万 | 20.17 | 53.5 | 33.49 | 10 | 菲菱科思 | 2024-04-10 三 | 79.98 | 79.80 | 77.95 | 80.11 | 76.70 | -2.32% | 4.58% | 11965 | 9344万 | 20.38 | 54.05 | 33.84 | 11 | 菲菱科思 | 2024-04-09 二 | 81.96 | 81.87 | 79.80 | 83.22 | 79.01 | -2.53% | 7.01% | 18334 | 14672万 | 20.86 | 55.33 | 34.64 | 12 | 菲菱科思 | 2024-04-08 一 | 84.08 | 84.11 | 81.87 | 85.57 | 81.50 | -2.66% | 5.66% | 14797 | 12361万 | 21.4 | 56.77 | 35.54 | 13 | 菲菱科思 | 2024-04-03 三 | 87.86 | 88.31 | 84.11 | 88.85 | 83.01 | -4.76% | 6.49% | 16966 | 14391万 | 21.99 | 58.32 | 36.51 | 14 | 菲菱科思 | 2024-04-02 二 | 90.17 | 90.63 | 88.31 | 93.66 | 87.34 | -2.56% | 8.90% | 23254 | 21069万 | 23.08 | 61.24 | 38.34 | 15 | 菲菱科思 | 2024-04-01 一 | 86.35 | 86.93 | 90.63 | 94.42 | 86.00 | 4.26% | 9.64% | 25194 | 22932万 | 23.69 | 62.84 | 39.34 | 16 | 菲菱科思 | 2024-03-29 五 | 83.66 | 83.95 | 86.93 | 87.00 | 81.30 | 3.55% | 7.79% | 20373 | 17157万 | 22.72 | 60.28 | 37.74 | 17 | 菲菱科思 | 2024-03-28 四 | 81.19 | 81.36 | 83.95 | 85.98 | 80.52 | 3.18% | 7.94% | 20762 | 17345万 | 21.94 | 58.21 | 36.44 | 18 | 菲菱科思 | 2024-03-27 三 | 86.31 | 86.50 | 81.36 | 86.98 | 81.11 | -5.94% | 7.60% | 19856 | 16509万 | 21.27 | 56.42 | 35.32 | 19 | 菲菱科思 | 2024-03-26 二 | 89.99 | 92.10 | 86.50 | 91.98 | 85.30 | -6.08% | 11.24% | 29388 | 25902万 | 22.61 | 59.98 | 37.55 | 20 | 菲菱科思 | 2024-03-25 一 | 94.40 | 93.04 | 92.10 | 97.55 | 91.20 | -1.01% | 10.28% | 26872 | 25520万 | 24.07 | 63.86 | 39.98 | 21 | 菲菱科思 | 2024-03-22 五 | 93.01 | 93.56 | 93.04 | 96.20 | 93.01 | -0.56% | 7.05% | 18432 | 17388万 | 24.32 | 64.52 | 40.39 | 22 | 菲菱科思 | 2024-03-21 四 | 94.90 | 95.41 | 93.56 | 96.50 | 93.38 | -1.94% | 7.22% | 18879 | 17905万 | 24.46 | 64.88 | 40.62 | 23 | 菲菱科思 | 2024-03-20 三 | 97.10 | 97.81 | 95.41 | 98.62 | 94.50 | -2.45% | 11.26% | 29427 | 28260万 | 24.94 | 66.16 | 41.42 | 24 | 菲菱科思 | 2024-03-19 二 | 94.11 | 95.25 | 97.81 | 101.00 | 92.60 | 2.69% | 16.98% | 44382 | 42961万 | 25.57 | 67.82 | 42.46 | 25 | 菲菱科思 | 2024-03-18 一 | 95.14 | 95.62 | 95.25 | 96.77 | 94.27 | -0.39% | 12.70% | 33200 | 31655万 | 24.9 | 66.05 | 41.35 | 26 | 菲菱科思 | 2024-03-15 五 | 93.15 | 94.00 | 95.62 | 96.28 | 92.05 | 1.72% | 8.40% | 21947 | 20719万 | 24.99 | 66.3 | 41.51 | 27 | 菲菱科思 | 2024-03-14 四 | 92.70 | 94.11 | 94.00 | 96.60 | 92.00 | -0.12% | 8.28% | 21650 | 20325万 | 24.57 | 65.18 | 40.81 | 28 | 菲菱科思 | 2024-03-08 五 | 96.47 | 99.50 | 98.16 | 99.49 | 95.03 | -1.35% | 11.48% | 30018 | 29092万 | 25.66 | 68.07 | 42.61 | 29 | 菲菱科思 | 2024-03-07 四 | 99.00 | 100.10 | 99.50 | 102.66 | 94.60 | -0.60% | 12.18% | 31835 | 31241万 | 26.01 | 69 | 43.19 | 30 | 菲菱科思 | 2024-03-06 三 | 96.15 | 97.14 | 100.10 | 101.00 | 96.00 | 3.05% | 10.39% | 27156 | 26807万 | 26.17 | 69.41 | 43.45 | 31 | 菲菱科思 | 2024-03-05 二 | 98.87 | 100.80 | 97.14 | 104.85 | 95.45 | -3.63% | 15.50% | 40510 | 40490万 | 25.39 | 67.36 | 42.17 | 32 | 菲菱科思 | 2024-03-04 一 | 97.31 | 95.26 | 100.80 | 103.00 | 93.65 | 5.82% | 15.04% | 39306 | 38829万 | 26.35 | 69.9 | 43.76 | 33 | 菲菱科思 | 2024-03-01 五 | 92.51 | 92.18 | 95.26 | 97.99 | 91.13 | 3.34% | 14.32% | 37434 | 35703万 | 24.9 | 66.06 | 41.35 | 34 | 菲菱科思 | 2024-02-29 四 | 86.01 | 87.60 | 92.18 | 94.49 | 86.01 | 5.23% | 10.68% | 27905 | 25487万 | 24.1 | 63.92 | 40.02 | 35 | 菲菱科思 | 2024-02-28 三 | 93.89 | 95.98 | 87.60 | 96.47 | 87.50 | -8.73% | 16.15% | 42223 | 38868万 | 22.9 | 60.74 | 38.03 | 36 | 菲菱科思 | 2024-02-27 二 | 86.00 | 87.85 | 95.98 | 99.98 | 85.00 | 9.25% | 18.03% | 47126 | 43277万 | 25.09 | 66.55 | 41.67 | 37 | 菲菱科思 | 2024-02-26 一 | 85.00 | 86.80 | 87.85 | 91.99 | 84.06 | 1.21% | 14.89% | 38916 | 34625万 | 22.96 | 60.92 | 38.14 | 38 | 菲菱科思 | 2024-02-23 五 | 85.59 | 83.98 | 86.80 | 89.98 | 83.04 | 3.36% | 15.60% | 40766 | 35595万 | 22.69 | 60.19 | 37.68 | 39 | 菲菱科思 | 2024-02-22 四 | 78.49 | 75.00 | 83.98 | 88.88 | 78.49 | 11.97% | 14.90% | 38960 | 32592万 | 21.95 | 58.23 | 36.46 | 40 | 菲菱科思 | 2024-02-21 三 | 73.90 | 76.10 | 75.00 | 77.48 | 73.15 | -1.45% | 7.52% | 19666 | 14880万 | 19.6 | 52.01 | 32.56 | 41 | 菲菱科思 | 2024-02-20 二 | 75.01 | 76.95 | 76.10 | 80.00 | 73.60 | -1.10% | 13.63% | 35629 | 27332万 | 19.89 | 52.77 | 33.04 | 42 | 菲菱科思 | 2024-02-19 一 | 70.66 | 68.50 | 76.95 | 77.82 | 69.01 | 12.34% | 13.66% | 35710 | 26096万 | 20.11 | 53.36 | 33.41 | 43 | 菲菱科思 | 2024-02-08 四 | 62.80 | 63.42 | 68.50 | 68.75 | 62.60 | 8.01% | 9.81% | 25636 | 16919万 | 17.91 | 47.5 | 29.74 | 44 | 菲菱科思 | 2024-02-07 三 | 63.15 | 64.20 | 63.42 | 66.30 | 61.51 | -1.21% | 9.04% | 23639 | 14997万 | 16.58 | 43.98 | 27.53 | 45 | 菲菱科思 | 2024-02-06 二 | 59.19 | 60.79 | 64.20 | 64.40 | 57.33 | 5.61% | 9.22% | 24107 | 14752万 | 16.78 | 44.52 | 27.87 | 46 | 菲菱科思 | 2024-02-05 一 | 63.05 | 64.33 | 60.79 | 63.95 | 57.01 | -5.50% | 8.19% | 21398 | 12864万 | 15.89 | 42.15 | 26.39 | 47 | 菲菱科思 | 2024-02-02 五 | 68.08 | 68.44 | 64.33 | 69.49 | 61.57 | -6.01% | 6.55% | 17113 | 11219万 | 16.82 | 44.61 | 27.93 | 48 | 菲菱科思 | 2024-02-01 四 | 67.26 | 68.18 | 68.44 | 71.30 | 66.30 | 0.38% | 6.32% | 16522 | 11362万 | 17.89 | 47.46 | 29.71 | 49 | 菲菱科思 | 2024-01-31 三 | 71.85 | 72.08 | 68.18 | 72.71 | 68.18 | -5.41% | 5.25% | 13723 | 9628万 | 17.82 | 47.28 | 29.6 | 50 | 菲菱科思 | 2024-01-30 二 | 76.00 | 76.73 | 72.08 | 77.27 | 71.97 | -6.06% | 6.19% | 16183 | 11988万 | 18.84 | 49.98 | 31.29 | 51 | 菲菱科思 | 2024-01-29 一 | 80.07 | 80.84 | 76.73 | 81.38 | 75.08 | -5.08% | 7.58% | 19814 | 15264万 | 20.06 | 53.21 | 33.31 | 52 | 菲菱科思 | 2024-01-26 五 | 79.49 | 80.06 | 80.84 | 85.00 | 79.20 | 0.97% | 11.68% | 30519 | 25197万 | 21.13 | 56.06 | 35.09 | 53 | 菲菱科思 | 2024-01-25 四 | 77.20 | 77.27 | 80.06 | 80.39 | 76.39 | 3.61% | 6.36% | 16631 | 13145万 | 20.93 | 55.52 | 34.76 | 54 | 菲菱科思 | 2024-01-24 三 | 77.90 | 77.78 | 77.27 | 78.80 | 74.15 | -0.66% | 5.91% | 15439 | 11771万 | 20.2 | 53.58 | 33.54 | 55 | 菲菱科思 | 2024-01-23 二 | 74.94 | 74.91 | 77.78 | 79.66 | 74.13 | 3.83% | 8.43% | 22031 | 17091万 | 20.33 | 53.93 | 33.77 | 56 | 菲菱科思 | 2024-01-22 一 | 80.41 | 79.70 | 74.91 | 82.97 | 74.49 | -6.01% | 9.22% | 24097 | 18778万 | 19.58 | 51.94 | 32.52 | 57 | 菲菱科思 | 2024-01-19 五 | 82.32 | 83.14 | 79.70 | 84.78 | 79.70 | -4.14% | 5.96% | 15574 | 12808万 | 20.83 | 55.27 | 34.6 | 58 | 菲菱科思 | 2024-01-18 四 | 80.00 | 80.40 | 83.14 | 83.50 | 78.70 | 3.41% | 6.99% | 18269 | 14833万 | 21.73 | 57.65 | 36.09 | 59 | 菲菱科思 | 2024-01-17 三 | 83.80 | 83.40 | 80.40 | 83.93 | 80.40 | -3.60% | 3.79% | 9911 | 8167万 | 21.02 | 55.75 | 34.9 | 60 | 菲菱科思 | 2024-01-16 二 | 82.36 | 82.71 | 83.40 | 83.40 | 81.10 | 0.83% | 3.39% | 8855 | 7283万 | 21.8 | 57.83 | 36.21 | 61 | 菲菱科思 | 2024-01-15 一 | 82.69 | 82.96 | 82.71 | 84.20 | 82.31 | -0.30% | 3.03% | 7928 | 6593万 | 21.62 | 57.35 | 35.91 | 62 | 菲菱科思 | 2024-01-12 五 | 84.98 | 85.46 | 82.96 | 85.46 | 82.47 | -2.93% | 4.34% | 11338 | 9488万 | 21.69 | 57.53 | 36.01 | 63 | 菲菱科思 | 2024-01-11 四 | 82.33 | 82.00 | 85.46 | 85.50 | 82.03 | 4.22% | 6.83% | 17853 | 15075万 | 22.34 | 59.26 | 37.1 | 64 | 菲菱科思 | 2024-01-10 三 | 83.01 | 83.40 | 82.00 | 83.85 | 80.61 | -1.68% | 4.38% | 11446 | 9387万 | 21.43 | 56.86 | 35.6 | 65 | 菲菱科思 | 2024-01-09 二 | 82.51 | 82.06 | 83.40 | 86.59 | 82.50 | 1.63% | 5.54% | 14478 | 12239万 | 21.8 | 57.83 | 36.21 | 66 | 菲菱科思 | 2024-01-08 一 | 84.18 | 84.18 | 82.06 | 84.28 | 82.00 | -2.52% | 3.65% | 9549 | 7902万 | 21.45 | 56.9 | 35.62 | 67 | 菲菱科思 | 2024-01-05 五 | 86.75 | 86.90 | 84.18 | 87.11 | 83.05 | -3.13% | 5.84% | 15256 | 12946万 | 22 | 58.37 | 36.54 | 68 | 菲菱科思 | 2024-01-04 四 | 88.28 | 87.84 | 86.90 | 88.28 | 85.06 | -1.07% | 4.09% | 10696 | 9241万 | 22.72 | 60.26 | 37.72 | 69 | 菲菱科思 | 2024-01-03 三 | 89.87 | 89.54 | 87.84 | 90.80 | 86.01 | -1.90% | 5.84% | 15263 | 13427万 | 22.96 | 60.91 | 38.13 | 70 | 菲菱科思 | 2024-01-02 二 | 92.00 | 92.20 | 89.54 | 93.50 | 89.53 | -2.89% | 4.39% | 11473 | 10382万 | 23.41 | 62.09 | 38.87 | 71 | 菲菱科思 | 2023-12-29 五 | 91.48 | 91.76 | 92.20 | 93.92 | 91.22 | 0.48% | 6.37% | 16648 | 15442万 | 24.1 | 63.93 | 40.03 | 72 | 菲菱科思 | 2023-12-28 四 | 90.60 | 90.63 | 91.76 | 92.50 | 89.26 | 1.25% | 7.26% | 18987 | 17299万 | 23.99 | 63.63 | 39.83 | 73 | 菲菱科思 | 2023-12-27 三 | 88.43 | 87.40 | 90.63 | 92.00 | 87.30 | 3.70% | 6.74% | 17626 | 15836万 | 23.69 | 62.84 | 39.34 | 74 | 菲菱科思 | 2023-12-26 二 | 90.00 | 90.53 | 87.40 | 90.00 | 86.31 | -3.46% | 5.05% | 13200 | 11565万 | 22.85 | 60.6 | 37.94 | 75 | 菲菱科思 | 2023-12-25 一 | 88.95 | 89.00 | 90.53 | 91.30 | 88.33 | 1.72% | 4.75% | 12429 | 11176万 | 23.66 | 62.78 | 39.3 | 76 | 菲菱科思 | 2023-12-22 五 | 90.97 | 91.25 | 89.00 | 91.69 | 88.28 | -2.47% | 5.54% | 14493 | 13047万 | 23.26 | 61.71 | 38.64 | 77 | 菲菱科思 | 2023-12-21 四 | 90.60 | 91.28 | 91.25 | 94.47 | 87.40 | -0.03% | 7.78% | 20328 | 18403万 | 23.85 | 63.27 | 39.61 | 78 | 菲菱科思 | 2023-12-20 三 | 94.40 | 94.79 | 91.28 | 95.09 | 91.15 | -3.70% | 5.31% | 13888 | 12878万 | 23.86 | 63.3 | 39.63 | 79 | 菲菱科思 | 2023-12-19 二 | 93.48 | 94.17 | 94.79 | 95.97 | 93.36 | 0.66% | 3.60% | 9407 | 8903万 | 24.78 | 65.73 | 41.15 | 80 | 菲菱科思 | 2023-12-18 一 | 96.84 | 97.80 | 94.17 | 97.79 | 93.60 | -3.71% | 5.96% | 15573 | 14847万 | 24.62 | 65.3 | 40.88 | 81 | 菲菱科思 | 2023-12-15 五 | 101.00 | 101.47 | 97.80 | 101.47 | 96.50 | -3.62% | 7.41% | 19377 | 19005万 | 25.56 | 67.82 | 42.46 | 82 | 菲菱科思 | 2023-12-14 四 | 100.40 | 99.99 | 101.47 | 101.88 | 98.88 | 1.48% | 7.90% | 20663 | 20809万 | 26.52 | 70.36 | 44.05 | 83 | 菲菱科思 | 2023-12-13 三 | 103.63 | 103.22 | 99.99 | 103.89 | 99.95 | -3.13% | 9.63% | 25164 | 25539万 | 26.14 | 69.34 | 43.41 | 84 | 菲菱科思 | 2023-12-12 二 | 101.99 | 99.26 | 103.22 | 108.18 | 101.57 | 3.99% | 16.98% | 44385 | 46499万 | 26.98 | 71.57 | 44.81 | 85 | 菲菱科思 | 2023-12-11 一 | 100.00 | 102.01 | 99.26 | 100.97 | 96.32 | -2.70% | 15.71% | 41061 | 40547万 | 25.95 | 68.83 | 43.09 | 86 | 菲菱科思 | 2023-12-08 五 | 94.30 | 94.40 | 102.01 | 105.58 | 94.30 | 8.06% | 19.99% | 52258 | 52719万 | 26.66 | 70.74 | 44.28 | 87 | 菲菱科思 | 2023-12-07 四 | 96.99 | 96.85 | 94.40 | 97.16 | 92.00 | -2.53% | 9.88% | 25833 | 24410万 | 24.68 | 65.46 | 40.98 | 88 | 菲菱科思 | 2023-12-06 三 | 94.17 | 94.40 | 96.85 | 98.50 | 93.91 | 2.60% | 9.17% | 23967 | 23243万 | 25.32 | 67.16 | 42.04 | 89 | 菲菱科思 | 2023-12-05 二 | 95.50 | 95.41 | 94.40 | 98.26 | 93.23 | -1.06% | 8.26% | 21580 | 20563万 | 24.68 | 65.46 | 40.98 | 90 | 菲菱科思 | 2023-12-04 一 | 97.38 | 98.85 | 95.41 | 99.68 | 95.10 | -3.48% | 10.81% | 28268 | 27542万 | 24.94 | 66.16 | 41.42 | 91 | 菲菱科思 | 2023-12-01 五 | 94.98 | 94.98 | 98.85 | 100.00 | 93.40 | 4.07% | 12.06% | 31513 | 30492万 | 25.84 | 68.54 | 42.91 | 92 | 菲菱科思 | 2023-11-30 四 | 97.45 | 98.52 | 94.98 | 97.45 | 93.56 | -3.59% | 7.77% | 20314 | 19359万 | 24.83 | 65.86 | 41.23 | 93 | 菲菱科思 | 2023-11-29 三 | 96.09 | 96.88 | 98.52 | 101.38 | 95.95 | 1.69% | 11.56% | 30213 | 29786万 | 25.75 | 68.32 | 42.77 | 94 | 菲菱科思 | 2023-11-28 二 | 95.00 | 95.98 | 96.88 | 97.50 | 93.67 | 0.94% | 9.62% | 25150 | 24056万 | 25.32 | 67.18 | 42.06 | 95 | 菲菱科思 | 2023-11-27 一 | 91.20 | 91.12 | 95.98 | 97.81 | 91.20 | 5.33% | 13.99% | 36575 | 34953万 | 25.09 | 66.55 | 41.67 | 96 | 菲菱科思 | 2023-11-24 五 | 94.03 | 94.59 | 91.12 | 94.56 | 90.80 | -3.67% | 6.95% | 15152 | 13922万 | 19.86 | 63.18 | 39.56 | 97 | 菲菱科思 | 2023-11-23 四 | 95.50 | 95.15 | 94.59 | 95.90 | 93.10 | -0.59% | 8.50% | 18519 | 17476万 | 20.62 | 65.59 | 41.06 | 98 | 菲菱科思 | 2023-11-22 三 | 99.02 | 100.60 | 95.15 | 99.93 | 95.00 | -5.42% | 13.14% | 28636 | 27705万 | 20.74 | 65.98 | 41.31 | 99 | 菲菱科思 | 2023-11-21 二 | 103.69 | 103.45 | 100.60 | 104.57 | 100.22 | -2.75% | 10.09% | 21990 | 22398万 | 21.93 | 69.76 | 43.67 | 100 | 菲菱科思 | 2023-11-20 一 | 104.00 | 103.81 | 103.45 | 105.58 | 102.00 | -0.35% | 10.22% | 22281 | 23090万 | 22.55 | 71.73 | 44.91 | 101 | 菲菱科思 | 2023-11-17 五 | 105.45 | 105.48 | 103.81 | 105.68 | 100.88 | -1.58% | 12.40% | 27026 | 27810万 | 22.63 | 71.98 | 45.07 | 102 | 菲菱科思 | 2023-11-16 四 | 105.50 | 107.10 | 105.48 | 106.97 | 104.68 | -1.51% | 9.75% | 21260 | 22453万 | 22.99 | 73.14 | 45.79 | 103 | 菲菱科思 | 2023-11-15 三 | 108.04 | 107.03 | 107.10 | 109.19 | 105.02 | 0.07% | 13.09% | 28538 | 30615万 | 23.34 | 74.27 | 46.49 | 104 | 菲菱科思 | 2023-11-14 二 | 108.10 | 110.00 | 107.03 | 109.00 | 104.82 | -2.70% | 16.32% | 35573 | 37953万 | 23.33 | 74.22 | 46.46 | 105 | 菲菱科思 | 2023-11-13 一 | 105.17 | 107.32 | 110.00 | 111.81 | 105.17 | 2.50% | 17.85% | 38913 | 42574万 | 23.98 | 76.28 | 47.75 | 106 | 菲菱科思 | 2023-11-10 五 | 102.77 | 105.00 | 107.32 | 111.99 | 102.06 | 2.21% | 21.97% | 47881 | 52001万 | 23.39 | 74.42 | 46.59 | 107 | 菲菱科思 | 2023-11-09 四 | 104.32 | 104.30 | 105.00 | 107.80 | 102.70 | 0.67% | 21.42% | 46691 | 49083万 | 22.89 | 72.81 | 45.58 | 108 | 菲菱科思 | 2023-11-08 三 | 107.00 | 106.01 | 104.30 | 109.10 | 102.97 | -1.61% | 28.12% | 61303 | 64777万 | 22.73 | 72.32 | 45.28 | 109 | 菲菱科思 | 2023-11-07 二 | 94.79 | 93.99 | 106.01 | 106.70 | 91.50 | 12.79% | 32.81% | 71507 | 71271万 | 23.11 | 73.51 | 46.02 | 110 | 菲菱科思 | 2023-11-06 一 | 92.01 | 90.32 | 93.99 | 93.99 | 90.33 | 4.06% | 15.61% | 34014 | 31336万 | 20.49 | 65.17 | 40.8 | 111 | 菲菱科思 | 2023-11-03 五 | 89.11 | 89.31 | 90.32 | 91.80 | 89.11 | 1.13% | 11.79% | 25693 | 23274万 | 19.69 | 62.63 | 39.21 | 112 | 菲菱科思 | 2023-11-02 四 | 95.50 | 94.00 | 89.31 | 95.97 | 89.10 | -4.99% | 16.16% | 35223 | 32259万 | 19.47 | 61.93 | 38.77 | 113 | 菲菱科思 | 2023-11-01 三 | 103.10 | 102.18 | 94.00 | 103.18 | 93.62 | -8.01% | 20.92% | 45594 | 44277万 | 20.49 | 65.18 | 40.81 | 114 | 菲菱科思 | 2023-10-31 二 | 105.36 | 107.08 | 102.18 | 106.50 | 101.21 | -4.58% | 11.96% | 26079 | 26861万 | 22.27 | 70.85 | 44.36 | 115 | 菲菱科思 | 2023-10-30 一 | 100.33 | 101.25 | 107.08 | 107.95 | 100.00 | 5.76% | 16.01% | 34897 | 36342万 | 23.34 | 74.25 | 46.48 | 116 | 菲菱科思 | 2023-10-27 五 | 107.00 | 106.40 | 101.25 | 107.18 | 101.10 | -4.84% | 16.69% | 36380 | 37574万 | 22.07 | 70.21 | 43.95 | 117 | 菲菱科思 | 2023-10-26 四 | 105.40 | 109.00 | 106.40 | 111.86 | 104.01 | -2.39% | 16.00% | 34877 | 37393万 | 23.19 | 73.78 | 46.19 | 118 | 菲菱科思 | 2023-10-25 三 | 105.29 | 105.50 | 109.00 | 113.88 | 103.67 | 3.32% | 22.48% | 49004 | 53700万 | 23.76 | 75.58 | 47.32 | 119 | 菲菱科思 | 2023-10-24 二 | 102.32 | 104.30 | 105.50 | 106.60 | 98.67 | 1.15% | 17.88% | 38962 | 40419万 | 23 | 73.16 | 45.8 | 120 | 菲菱科思 | 2023-10-23 一 | 108.20 | 108.24 | 104.30 | 109.90 | 102.50 | -3.64% | 12.88% | 28084 | 29558万 | 22.73 | 72.32 | 45.28 | 121 | 菲菱科思 | 2023-10-20 五 | 110.66 | 112.33 | 108.24 | 114.00 | 107.50 | -3.64% | 13.68% | 29820 | 32855万 | 23.59 | 75.06 | 41.41 | 122 | 菲菱科思 | 2023-10-19 四 | 120.78 | 121.45 | 112.33 | 126.00 | 111.45 | -7.51% | 24.77% | 53988 | 63518万 | 24.48 | 77.89 | 42.97 | 123 | 菲菱科思 | 2023-10-18 三 | 123.59 | 119.01 | 121.45 | 130.78 | 121.00 | 2.05% | 26.21% | 57132 | 72075万 | 26.47 | 84.22 | 46.46 | 124 | 菲菱科思 | 2023-10-17 二 | 127.61 | 128.30 | 119.01 | 131.00 | 117.00 | -7.24% | 20.61% | 44933 | 54935万 | 25.94 | 82.52 | 45.53 | 125 | 菲菱科思 | 2023-10-16 一 | 132.30 | 135.20 | 128.30 | 135.51 | 125.13 | -5.10% | 21.70% | 47290 | 61410万 | 27.97 | 88.97 | 49.08 | 126 | 菲菱科思 | 2023-10-13 五 | 125.50 | 127.14 | 135.20 | 135.50 | 120.00 | 6.34% | 26.98% | 58809 | 75562万 | 29.47 | 93.75 | 51.72 | 127 | 菲菱科思 | 2023-10-12 四 | 123.33 | 125.20 | 127.14 | 138.60 | 123.02 | 1.55% | 26.80% | 58405 | 76086万 | 27.71 | 88.16 | 48.64 | 128 | 菲菱科思 | 2023-10-11 三 | 121.55 | 121.52 | 125.20 | 131.00 | 119.12 | 3.03% | 26.28% | 57279 | 71484万 | 27.29 | 86.82 | 47.89 | 129 | 菲菱科思 | 2023-10-10 二 | 131.22 | 132.98 | 121.52 | 132.00 | 120.88 | -8.62% | 28.04% | 61124 | 76320万 | 26.49 | 84.26 | 46.49 | 130 | 菲菱科思 | 2023-10-09 一 | 128.01 | 135.88 | 132.98 | 139.59 | 125.90 | -2.13% | 34.58% | 75382 | 99406万 | 28.99 | 92.21 | 50.87 | 131 | 菲菱科思 | 2023-09-28 四 | 119.73 | 118.15 | 135.88 | 135.88 | 118.15 | 15.01% | 43.09% | 93918 | 118797万 | 29.62 | 94.22 | 51.98 | 132 | 菲菱科思 | 2023-09-27 三 | 121.00 | 124.68 | 118.15 | 125.50 | 117.27 | -5.24% | 34.49% | 75166 | 91342万 | 25.75 | 81.93 | 45.2 | 133 | 菲菱科思 | 2023-09-26 二 | 125.82 | 122.30 | 124.68 | 129.12 | 119.85 | 1.95% | 36.08% | 78649 | 97763万 | 27.18 | 86.46 | 47.69 | 134 | 菲菱科思 | 2023-09-25 一 | 112.97 | 110.14 | 122.30 | 131.80 | 111.11 | 11.04% | 45.53% | 99248 | 117694万 | 26.66 | 84.81 | 46.78 | 135 | 菲菱科思 | 2023-09-22 五 | 91.80 | 91.78 | 110.14 | 110.14 | 90.19 | 20.00% | 39.87% | 86911 | 87690万 | 24.01 | 76.37 | 42.13 | 136 | 菲菱科思 | 2023-09-21 四 | 88.40 | 88.40 | 91.78 | 93.64 | 86.15 | 3.82% | 26.19% | 57089 | 51955万 | 20 | 63.64 | 35.11 | 137 | 菲菱科思 | 2023-09-20 三 | 89.00 | 86.30 | 88.40 | 95.50 | 88.31 | 2.43% | 29.45% | 64199 | 58614万 | 19.27 | 61.3 | 33.82 | 138 | 菲菱科思 | 2023-09-19 二 | 88.28 | 89.12 | 86.30 | 89.00 | 85.67 | -3.16% | 16.12% | 35146 | 30496万 | 18.81 | 59.84 | 33.01 | 139 | 菲菱科思 | 2023-09-18 一 | 89.38 | 92.97 | 89.12 | 91.87 | 87.20 | -4.14% | 24.01% | 52329 | 46814万 | 19.43 | 61.8 | 34.09 | 140 | 菲菱科思 | 2023-09-15 五 | 104.51 | 103.86 | 92.97 | 106.00 | 92.30 | -10.49% | 36.28% | 79081 | 76616万 | 20.26 | 64.47 | 35.56 | 141 | 菲菱科思 | 2023-09-14 四 | 108.00 | 108.76 | 103.86 | 118.40 | 102.68 | -4.51% | 39.72% | 86587 | 95123万 | 22.64 | 72.02 | 39.73 | 142 | 菲菱科思 | 2023-09-13 三 | 105.92 | 105.90 | 108.76 | 109.00 | 99.90 | 2.70% | 37.02% | 80692 | 83672万 | 23.71 | 75.42 | 41.6 | 143 | 菲菱科思 | 2023-09-12 二 | 97.85 | 97.56 | 105.90 | 117.07 | 96.21 | 8.55% | 50.92% | 110978 | 117375万 | 23.08 | 73.43 | 40.51 | 144 | 菲菱科思 | 2023-09-11 一 | 83.33 | 81.30 | 97.56 | 97.56 | 82.28 | 20.00% | 40.31% | 87860 | 80518万 | 21.26 | 67.65 | 37.32 | 145 | 菲菱科思 | 2023-09-08 五 | 76.66 | 77.50 | 81.30 | 81.92 | 75.20 | 4.90% | 13.62% | 29691 | 23419万 | 17.72 | 56.38 | 31.1 | 146 | 菲菱科思 | 2023-09-07 四 | 81.18 | 81.27 | 77.50 | 81.90 | 77.20 | -4.64% | 11.11% | 24216 | 19255万 | 16.89 | 53.74 | 29.65 | 147 | 菲菱科思 | 2023-09-06 三 | 75.00 | 75.20 | 81.27 | 81.53 | 74.01 | 8.07% | 14.48% | 31567 | 24792万 | 17.71 | 56.35 | 31.09 | 148 | 菲菱科思 | 2023-09-05 二 | 76.01 | 76.48 | 75.20 | 76.98 | 75.00 | -1.67% | 3.82% | 8319 | 6293万 | 16.39 | 52.15 | 28.77 | 149 | 菲菱科思 | 2023-09-04 一 | 76.50 | 76.30 | 76.48 | 77.38 | 75.72 | 0.24% | 4.29% | 9361 | 7160万 | 16.67 | 53.03 | 29.26 | 150 | 菲菱科思 | 2023-09-01 五 | 78.40 | 78.12 | 76.30 | 78.90 | 75.19 | -2.33% | 6.18% | 13464 | 10342万 | 16.63 | 52.91 | 29.19 | 151 | 菲菱科思 | 2023-08-31 四 | 78.38 | 79.15 | 78.12 | 80.28 | 77.88 | -1.30% | 6.15% | 13403 | 10577万 | 17.03 | 54.17 | 29.88 | 152 | 菲菱科思 | 2023-08-30 三 | 76.70 | 76.69 | 79.15 | 80.80 | 76.70 | 3.21% | 7.84% | 17080 | 13509万 | 17.25 | 54.88 | 30.28 | 153 | 菲菱科思 | 2023-08-29 二 | 74.13 | 73.90 | 76.69 | 77.19 | 74.00 | 3.78% | 5.74% | 12519 | 9498万 | 16.72 | 53.18 | 29.34 | 154 | 菲菱科思 | 2023-08-28 一 | 78.20 | 73.39 | 73.90 | 78.70 | 73.90 | 0.69% | 6.50% | 14161 | 10677万 | 16.11 | 51.24 | 28.27 | 155 | 菲菱科思 | 2023-08-25 五 | 77.90 | 79.26 | 73.39 | 77.90 | 72.76 | -7.41% | 9.36% | 20397 | 15192万 | 16 | 50.89 | 28.07 | 156 | 菲菱科思 | 2023-08-23 三 | 81.00 | 81.70 | 78.32 | 81.00 | 78.25 | -4.14% | 4.74% | 10341 | 8185万 | 17.07 | 54.31 | 29.57 | 157 | 菲菱科思 | 2023-08-22 二 | 81.15 | 79.55 | 81.70 | 81.98 | 78.66 | 2.70% | 5.03% | 10967 | 8846万 | 17.81 | 56.65 | 30.85 |
|
行情刷新 | 流通股东
|