| 股票名称 | 代码 301193 | 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 | 家联科技 | 2024-04-29 一 | 19.71 | 19.70 | 19.85 | 20.17 | 19.67 | 0.76% | 0.92% | 8420 | 1674万 | 18.1 | 38.11 | 54.17 | 2 | 家联科技 | 2024-04-26 五 | 20.02 | 20.14 | 19.70 | 20.43 | 19.61 | -2.18% | 1.49% | 13583 | 2708万 | 17.97 | 37.82 | 53.77 | 3 | 家联科技 | 2024-04-25 四 | 20.30 | 20.07 | 20.14 | 20.54 | 19.85 | 0.35% | 1.29% | 11774 | 2367万 | 18.37 | 38.67 | 54.97 | 4 | 家联科技 | 2024-04-24 三 | 18.98 | 18.98 | 20.07 | 20.30 | 18.26 | 5.74% | 2.25% | 20516 | 4014万 | 18.3 | 38.53 | 54.78 | 5 | 家联科技 | 2024-04-23 二 | 19.00 | 18.78 | 18.98 | 19.00 | 18.58 | 1.06% | 0.63% | 5829 | 1102万 | 17.55 | 36.44 | 37.3 | 6 | 家联科技 | 2024-04-22 一 | 19.07 | 19.00 | 18.78 | 19.36 | 18.65 | -1.16% | 0.63% | 5816 | 1098万 | 17.36 | 36.06 | 36.91 | 7 | 家联科技 | 2024-04-19 五 | 18.34 | 18.59 | 19.00 | 19.22 | 18.21 | 2.21% | 1.13% | 10441 | 1953万 | 17.57 | 36.48 | 37.34 | 8 | 家联科技 | 2024-04-18 四 | 18.60 | 18.35 | 18.59 | 18.75 | 17.84 | 1.31% | 1.17% | 10842 | 1992万 | 17.19 | 35.69 | 36.54 | 9 | 家联科技 | 2024-04-17 三 | 18.56 | 17.51 | 18.35 | 18.57 | 17.88 | 4.80% | 0.94% | 8647 | 1577万 | 16.97 | 35.23 | 36.06 | 10 | 家联科技 | 2024-04-16 二 | 18.23 | 18.51 | 17.51 | 18.23 | 17.27 | -5.40% | 1.30% | 12000 | 2114万 | 16.19 | 33.62 | 34.41 | 11 | 家联科技 | 2024-04-15 一 | 18.83 | 18.85 | 18.51 | 18.86 | 17.92 | -1.80% | 0.70% | 6466 | 1191万 | 17.11 | 35.54 | 36.38 | 12 | 家联科技 | 2024-04-12 五 | 18.58 | 18.58 | 18.85 | 19.00 | 18.02 | 1.45% | 0.83% | 7704 | 1449万 | 17.43 | 36.19 | 37.05 | 13 | 家联科技 | 2024-04-11 四 | 18.88 | 18.95 | 18.58 | 19.25 | 18.55 | -1.95% | 0.62% | 5752 | 1086万 | 17.18 | 35.67 | 36.52 | 14 | 家联科技 | 2024-04-10 三 | 18.63 | 18.80 | 18.95 | 19.09 | 18.50 | 0.80% | 0.86% | 7993 | 1507万 | 17.52 | 36.38 | 37.24 | 15 | 家联科技 | 2024-04-09 二 | 17.94 | 18.05 | 18.80 | 18.80 | 17.90 | 4.16% | 0.90% | 8323 | 1534万 | 17.38 | 36.1 | 36.95 | 16 | 家联科技 | 2024-04-08 一 | 18.60 | 18.58 | 18.05 | 18.60 | 18.03 | -2.85% | 0.61% | 5679 | 1037万 | 16.69 | 34.66 | 35.47 | 17 | 家联科技 | 2024-04-03 三 | 18.57 | 18.35 | 18.58 | 18.88 | 17.62 | 1.25% | 1.52% | 14026 | 2598万 | 17.18 | 35.67 | 36.52 | 18 | 家联科技 | 2024-04-02 二 | 18.29 | 18.10 | 18.35 | 18.89 | 17.29 | 1.38% | 1.32% | 12226 | 2257万 | 16.97 | 35.23 | 36.06 | 19 | 家联科技 | 2024-04-01 一 | 17.66 | 17.45 | 18.10 | 18.12 | 17.52 | 3.72% | 0.57% | 5259 | 942万 | 16.74 | 34.75 | 35.57 | 20 | 家联科技 | 2024-03-29 五 | 17.19 | 17.19 | 17.45 | 17.50 | 16.87 | 1.51% | 0.51% | 4677 | 804万 | 16.13 | 33.5 | 34.3 | 21 | 家联科技 | 2024-03-28 四 | 17.42 | 17.11 | 17.19 | 17.68 | 17.00 | 0.47% | 0.69% | 6370 | 1104万 | 15.89 | 33 | 33.78 | 22 | 家联科技 | 2024-03-27 三 | 17.53 | 17.56 | 17.11 | 17.99 | 17.11 | -2.56% | 0.90% | 8346 | 1462万 | 15.82 | 32.85 | 33.63 | 23 | 家联科技 | 2024-03-26 二 | 18.58 | 18.01 | 17.56 | 18.59 | 17.48 | -2.50% | 1.14% | 10507 | 1876万 | 16.24 | 33.72 | 34.51 | 24 | 家联科技 | 2024-03-25 一 | 17.95 | 17.80 | 18.01 | 18.22 | 17.66 | 1.18% | 0.82% | 7557 | 1362万 | 16.65 | 34.58 | 35.4 | 25 | 家联科技 | 2024-03-22 五 | 18.17 | 18.24 | 17.80 | 18.34 | 17.78 | -2.41% | 0.48% | 4420 | 796万 | 16.46 | 34.18 | 34.98 | 26 | 家联科技 | 2024-03-21 四 | 18.66 | 18.30 | 18.24 | 18.66 | 18.18 | -0.33% | 0.44% | 4062 | 743万 | 16.86 | 35.02 | 35.85 | 27 | 家联科技 | 2024-03-20 三 | 18.40 | 18.70 | 18.30 | 18.67 | 18.01 | -2.14% | 0.82% | 7550 | 1379万 | 16.92 | 35.14 | 35.97 | 28 | 家联科技 | 2024-03-19 二 | 18.35 | 18.36 | 18.70 | 18.75 | 17.80 | 1.85% | 1.45% | 13420 | 2454万 | 17.29 | 35.9 | 36.75 | 29 | 家联科技 | 2024-03-18 一 | 17.88 | 17.93 | 18.36 | 18.55 | 17.60 | 2.40% | 1.84% | 17031 | 3093万 | 16.98 | 35.25 | 36.08 | 30 | 家联科技 | 2024-03-15 五 | 17.47 | 17.47 | 17.93 | 18.20 | 17.29 | 2.63% | 1.20% | 11141 | 1979万 | 16.58 | 34.43 | 35.24 | 31 | 家联科技 | 2024-03-14 四 | 17.85 | 17.90 | 17.47 | 17.88 | 17.15 | -2.40% | 0.93% | 8608 | 1503万 | 16.15 | 33.54 | 34.33 | 32 | 家联科技 | 2024-03-08 五 | 16.04 | 16.15 | 16.14 | 16.21 | 15.96 | -0.06% | 0.44% | 4104 | 660万 | 14.92 | 30.99 | 31.72 | 33 | 家联科技 | 2024-03-07 四 | 16.70 | 16.76 | 16.15 | 17.08 | 16.08 | -3.64% | 1.24% | 11491 | 1904万 | 14.93 | 31.01 | 31.74 | 34 | 家联科技 | 2024-03-06 三 | 15.70 | 15.83 | 16.76 | 17.06 | 15.70 | 5.87% | 1.58% | 14640 | 2430万 | 15.5 | 32.18 | 32.94 | 35 | 家联科技 | 2024-03-05 二 | 16.20 | 16.19 | 15.83 | 16.40 | 15.81 | -2.22% | 0.66% | 6066 | 976万 | 14.64 | 30.39 | 31.11 | 36 | 家联科技 | 2024-03-04 一 | 16.37 | 16.37 | 16.19 | 16.59 | 15.76 | -1.10% | 1.24% | 11450 | 1840万 | 14.97 | 31.08 | 31.82 | 37 | 家联科技 | 2024-03-01 五 | 16.40 | 16.30 | 16.37 | 16.65 | 16.06 | 0.43% | 0.83% | 7672 | 1254万 | 15.14 | 31.43 | 32.17 | 38 | 家联科技 | 2024-02-29 四 | 15.36 | 15.68 | 16.30 | 16.56 | 15.34 | 3.95% | 1.18% | 10897 | 1762万 | 15.07 | 31.3 | 32.04 | 39 | 家联科技 | 2024-02-28 三 | 17.37 | 17.43 | 15.68 | 17.65 | 15.50 | -10.04% | 2.12% | 19626 | 3254万 | 14.5 | 30.11 | 30.82 | 40 | 家联科技 | 2024-02-27 二 | 17.11 | 17.37 | 17.43 | 17.62 | 16.90 | 0.35% | 1.23% | 11414 | 1977万 | 16.12 | 33.47 | 34.26 | 41 | 家联科技 | 2024-02-26 一 | 16.27 | 16.40 | 17.37 | 17.47 | 16.11 | 5.91% | 2.01% | 18582 | 3137万 | 16.06 | 33.35 | 34.14 | 42 | 家联科技 | 2024-02-23 五 | 16.26 | 16.19 | 16.40 | 16.65 | 15.94 | 1.30% | 0.94% | 8681 | 1418万 | 15.16 | 31.49 | 32.23 | 43 | 家联科技 | 2024-02-22 四 | 15.69 | 15.91 | 16.19 | 16.21 | 15.52 | 1.76% | 0.74% | 6871 | 1102万 | 14.97 | 31.08 | 31.82 | 44 | 家联科技 | 2024-02-21 三 | 16.30 | 16.09 | 15.91 | 16.31 | 15.60 | -1.12% | 1.87% | 17296 | 2756万 | 14.71 | 30.55 | 31.27 | 45 | 家联科技 | 2024-02-20 二 | 15.09 | 15.24 | 16.09 | 16.49 | 14.76 | 5.58% | 2.33% | 21517 | 3376万 | 14.88 | 30.89 | 31.62 | 46 | 家联科技 | 2024-02-19 一 | 14.49 | 14.42 | 15.24 | 15.80 | 14.43 | 5.69% | 2.42% | 22415 | 3373万 | 14.09 | 29.26 | 29.95 | 47 | 家联科技 | 2024-02-08 四 | 12.69 | 12.27 | 14.42 | 14.64 | 11.90 | 17.52% | 3.58% | 33062 | 4423万 | 13.33 | 27.69 | 28.34 | 48 | 家联科技 | 2024-02-07 三 | 13.13 | 13.14 | 12.27 | 13.16 | 11.80 | -6.62% | 4.18% | 38630 | 4786万 | 11.34 | 23.56 | 24.11 | 49 | 家联科技 | 2024-02-06 二 | 11.84 | 13.29 | 13.14 | 13.92 | 11.84 | -1.13% | 2.95% | 27280 | 3488万 | 12.15 | 25.23 | 25.82 | 50 | 家联科技 | 2024-02-05 一 | 14.87 | 14.87 | 13.29 | 14.95 | 12.89 | -10.63% | 2.79% | 25818 | 3506万 | 12.29 | 25.52 | 26.12 | 51 | 家联科技 | 2024-02-02 五 | 16.12 | 16.08 | 14.87 | 16.42 | 14.54 | -7.52% | 3.31% | 30590 | 4667万 | 13.75 | 28.55 | 29.22 | 52 | 家联科技 | 2024-02-01 四 | 16.80 | 16.85 | 16.08 | 16.80 | 15.71 | -4.57% | 3.16% | 29207 | 4713万 | 14.87 | 30.87 | 31.6 | 53 | 家联科技 | 2024-01-31 三 | 17.56 | 17.25 | 16.85 | 17.80 | 16.65 | -2.32% | 2.11% | 19485 | 3326万 | 15.58 | 32.35 | 33.12 | 54 | 家联科技 | 2024-01-30 二 | 16.81 | 16.81 | 17.25 | 17.70 | 16.34 | 2.62% | 2.78% | 25747 | 4435万 | 15.95 | 33.12 | 33.9 | 55 | 家联科技 | 2024-01-29 一 | 18.81 | 18.89 | 16.81 | 18.89 | 16.72 | -11.01% | 3.69% | 34125 | 5959万 | 15.54 | 32.28 | 33.04 | 56 | 家联科技 | 2024-01-26 五 | 19.66 | 19.63 | 18.89 | 19.73 | 18.55 | -3.77% | 2.32% | 21410 | 4069万 | 17.47 | 36.27 | 37.13 | 57 | 家联科技 | 2024-01-25 四 | 19.90 | 20.00 | 19.63 | 19.90 | 18.87 | -1.85% | 3.08% | 28472 | 5504万 | 18.15 | 37.69 | 38.58 | 58 | 家联科技 | 2024-01-24 三 | 19.44 | 19.48 | 20.00 | 20.30 | 19.20 | 2.67% | 3.81% | 35257 | 6969万 | 18.49 | 38.4 | 39.31 | 59 | 家联科技 | 2024-01-23 二 | 19.95 | 19.70 | 19.48 | 19.95 | 19.00 | -1.12% | 4.16% | 38480 | 7471万 | 18.01 | 37.4 | 38.28 | 60 | 家联科技 | 2024-01-22 一 | 20.76 | 20.47 | 19.70 | 20.76 | 19.39 | -3.76% | 4.23% | 39080 | 7858万 | 18.21 | 37.82 | 38.72 | 61 | 家联科技 | 2024-01-19 五 | 19.00 | 19.90 | 20.47 | 21.18 | 19.00 | 2.86% | 6.17% | 57020 | 11645万 | 18.93 | 39.3 | 40.23 | 62 | 家联科技 | 2024-01-18 四 | 19.25 | 19.14 | 19.90 | 20.34 | 18.70 | 3.97% | 7.44% | 68828 | 13589万 | 18.4 | 38.21 | 39.11 | 63 | 家联科技 | 2024-01-17 三 | 18.36 | 18.47 | 19.14 | 19.80 | 18.36 | 3.63% | 5.63% | 52043 | 10037万 | 17.7 | 36.75 | 37.62 | 64 | 家联科技 | 2024-01-16 二 | 19.00 | 18.86 | 18.47 | 19.30 | 18.03 | -2.07% | 2.81% | 26014 | 4805万 | 17.08 | 35.46 | 36.3 | 65 | 家联科技 | 2024-01-15 一 | 19.01 | 19.01 | 18.86 | 19.36 | 18.61 | -0.79% | 2.72% | 25120 | 4744万 | 17.44 | 36.21 | 37.07 | 66 | 家联科技 | 2024-01-12 五 | 17.90 | 17.95 | 19.01 | 19.04 | 17.70 | 5.91% | 4.04% | 37351 | 6985万 | 17.58 | 36.5 | 37.36 | 67 | 家联科技 | 2024-01-11 四 | 16.94 | 16.75 | 17.95 | 18.18 | 16.65 | 7.16% | 3.85% | 35618 | 6267万 | 16.6 | 34.46 | 35.28 | 68 | 家联科技 | 2024-01-10 三 | 16.60 | 16.44 | 16.75 | 17.15 | 16.44 | 1.89% | 1.85% | 17129 | 2888万 | 15.49 | 32.16 | 32.92 | 69 | 家联科技 | 2024-01-09 二 | 16.40 | 16.32 | 16.44 | 16.55 | 16.26 | 0.74% | 1.06% | 9775 | 1604万 | 15.2 | 31.56 | 32.31 | 70 | 家联科技 | 2024-01-08 一 | 16.68 | 16.65 | 16.32 | 16.68 | 16.25 | -1.98% | 1.01% | 9363 | 1538万 | 15.09 | 31.33 | 32.07 | 71 | 家联科技 | 2024-01-05 五 | 16.77 | 16.85 | 16.65 | 17.08 | 16.58 | -1.19% | 1.11% | 10252 | 1715万 | 15.39 | 31.97 | 32.72 | 72 | 家联科技 | 2024-01-04 四 | 16.84 | 16.81 | 16.85 | 16.85 | 16.62 | 0.24% | 0.68% | 6267 | 1049万 | 15.58 | 32.35 | 33.12 | 73 | 家联科技 | 2024-01-03 三 | 16.88 | 16.93 | 16.81 | 16.98 | 16.61 | -0.71% | 1.11% | 10283 | 1726万 | 15.54 | 32.28 | 33.04 | 74 | 家联科技 | 2024-01-02 二 | 17.04 | 16.98 | 16.93 | 17.13 | 16.85 | -0.29% | 1.09% | 10064 | 1709万 | 15.65 | 32.51 | 33.27 | 75 | 家联科技 | 2023-12-29 五 | 16.72 | 16.71 | 16.98 | 17.07 | 16.71 | 1.62% | 0.91% | 8400 | 1418万 | 15.7 | 32.6 | 33.37 | 76 | 家联科技 | 2023-12-28 四 | 16.65 | 16.65 | 16.71 | 16.94 | 16.60 | 0.36% | 1.17% | 10808 | 1812万 | 15.45 | 32.08 | 32.84 | 77 | 家联科技 | 2023-12-27 三 | 16.70 | 16.69 | 16.65 | 16.88 | 16.60 | -0.24% | 0.69% | 6342 | 1059万 | 15.39 | 31.97 | 32.72 | 78 | 家联科技 | 2023-12-26 二 | 17.00 | 17.15 | 16.69 | 17.14 | 16.67 | -2.68% | 0.97% | 8924 | 1497万 | 15.43 | 32.04 | 32.8 | 79 | 家联科技 | 2023-12-25 一 | 17.25 | 17.35 | 17.15 | 17.34 | 16.90 | -1.15% | 1.12% | 10342 | 1764万 | 15.86 | 32.93 | 33.71 | 80 | 家联科技 | 2023-12-22 五 | 17.67 | 18.52 | 17.35 | 17.77 | 17.25 | -6.32% | 2.88% | 26671 | 4652万 | 16.04 | 33.31 | 34.1 | 81 | 家联科技 | 2023-12-21 四 | 17.72 | 17.78 | 18.52 | 18.53 | 17.60 | 4.16% | 3.38% | 31290 | 5663万 | 17.12 | 35.56 | 36.4 | 82 | 家联科技 | 2023-12-20 三 | 18.43 | 18.43 | 17.78 | 18.43 | 17.74 | -3.53% | 2.76% | 25508 | 4582万 | 16.44 | 34.14 | 34.94 | 83 | 家联科技 | 2023-12-19 二 | 18.25 | 18.26 | 18.43 | 18.49 | 18.17 | 0.93% | 0.46% | 4284 | 786万 | 17.04 | 35.39 | 36.22 | 84 | 家联科技 | 2023-12-18 一 | 18.43 | 18.43 | 18.26 | 18.51 | 18.21 | -0.92% | 0.92% | 8469 | 1555万 | 16.88 | 35.06 | 35.89 | 85 | 家联科技 | 2023-12-15 五 | 18.60 | 18.57 | 18.43 | 18.71 | 18.26 | -0.75% | 0.77% | 7147 | 1314万 | 17.04 | 35.39 | 36.22 | 86 | 家联科技 | 2023-12-14 四 | 18.80 | 18.54 | 18.57 | 18.81 | 18.49 | 0.16% | 0.86% | 7933 | 1480万 | 17.17 | 35.65 | 36.5 | 87 | 家联科技 | 2023-12-13 三 | 18.80 | 18.78 | 18.54 | 18.99 | 18.46 | -1.28% | 1.00% | 9281 | 1727万 | 17.14 | 35.6 | 36.44 | 88 | 家联科技 | 2023-12-12 二 | 18.60 | 18.45 | 18.78 | 19.15 | 18.60 | 1.79% | 1.45% | 13386 | 2524万 | 17.36 | 36.06 | 36.91 | 89 | 家联科技 | 2023-12-11 一 | 18.40 | 18.27 | 18.45 | 18.53 | 18.07 | 0.99% | 1.02% | 9443 | 1734万 | 17.06 | 35.42 | 36.26 | 90 | 家联科技 | 2023-12-08 五 | 18.79 | 18.62 | 18.27 | 18.79 | 18.27 | -1.88% | 1.04% | 9628 | 1785万 | 16.89 | 35.08 | 35.91 | 91 | 家联科技 | 2023-12-07 四 | 18.98 | 18.76 | 18.62 | 18.98 | 18.46 | -0.75% | 0.85% | 7890 | 1467万 | 17.22 | 35.75 | 36.59 | 92 | 家联科技 | 2023-12-06 三 | 18.85 | 18.86 | 18.76 | 19.00 | 18.69 | -0.53% | 0.91% | 8370 | 1573万 | 17.35 | 36.02 | 36.87 | 93 | 家联科技 | 2023-12-05 二 | 18.87 | 18.87 | 18.86 | 18.98 | 18.62 | -0.05% | 1.13% | 10475 | 1971万 | 17.44 | 36.21 | 37.07 | 94 | 家联科技 | 2023-12-04 一 | 18.89 | 18.88 | 18.87 | 18.93 | 18.66 | -0.05% | 0.98% | 9088 | 1711万 | 17.45 | 36.23 | 37.09 | 95 | 家联科技 | 2023-12-01 五 | 18.75 | 18.87 | 18.88 | 19.07 | 18.68 | 0.05% | 1.07% | 9853 | 1860万 | 17.46 | 36.25 | 37.11 | 96 | 家联科技 | 2023-11-30 四 | 18.61 | 18.69 | 18.87 | 18.88 | 18.56 | 0.96% | 1.35% | 12511 | 2341万 | 17.45 | 36.23 | 37.09 | 97 | 家联科技 | 2023-11-29 三 | 19.00 | 18.69 | 18.69 | 19.00 | 18.51 | 0.00% | 1.28% | 11820 | 2208万 | 17.28 | 35.88 | 36.73 | 98 | 家联科技 | 2023-11-28 二 | 18.13 | 18.25 | 18.69 | 18.76 | 18.11 | 2.41% | 2.15% | 19877 | 3686万 | 17.28 | 35.88 | 36.73 | 99 | 家联科技 | 2023-11-27 一 | 18.39 | 18.45 | 18.25 | 18.57 | 17.88 | -1.08% | 2.36% | 21831 | 3962万 | 16.87 | 35.04 | 35.87 | 100 | 家联科技 | 2023-11-24 五 | 18.81 | 19.08 | 18.45 | 19.08 | 18.41 | -3.30% | 3.37% | 31153 | 5805万 | 17.06 | 35.42 | 36.26 | 101 | 家联科技 | 2023-11-23 四 | 17.99 | 17.90 | 19.08 | 20.20 | 17.87 | 6.59% | 6.72% | 62159 | 11935万 | 17.64 | 36.63 | 37.5 | 102 | 家联科技 | 2023-11-22 三 | 18.32 | 17.86 | 17.90 | 18.33 | 17.81 | 0.22% | 1.64% | 15195 | 2728万 | 16.55 | 34.37 | 35.18 | 103 | 家联科技 | 2023-11-21 二 | 17.92 | 17.93 | 17.86 | 18.20 | 17.84 | -0.39% | 1.40% | 12983 | 2337万 | 16.51 | 34.29 | 35.1 | 104 | 家联科技 | 2023-11-20 一 | 18.15 | 18.06 | 17.93 | 18.15 | 17.75 | -0.72% | 1.21% | 11211 | 2006万 | 16.58 | 34.43 | 35.24 | 105 | 家联科技 | 2023-11-17 五 | 18.27 | 18.46 | 18.06 | 18.35 | 17.96 | -2.17% | 1.80% | 16678 | 3021万 | 16.7 | 34.68 | 35.49 | 106 | 家联科技 | 2023-11-16 四 | 18.42 | 18.72 | 18.46 | 18.81 | 18.29 | -1.39% | 2.66% | 24591 | 4553万 | 17.07 | 35.44 | 36.28 | 107 | 家联科技 | 2023-11-15 三 | 17.89 | 17.87 | 18.72 | 18.91 | 17.88 | 4.76% | 4.02% | 37164 | 6850万 | 17.31 | 35.94 | 36.79 | 108 | 家联科技 | 2023-11-14 二 | 18.32 | 18.40 | 17.87 | 18.32 | 17.60 | -2.88% | 3.46% | 32021 | 5702万 | 16.52 | 34.31 | 35.12 | 109 | 家联科技 | 2023-11-13 一 | 17.68 | 17.27 | 18.40 | 18.55 | 17.30 | 6.54% | 4.07% | 37649 | 6780万 | 17.01 | 35.33 | 36.16 | 110 | 家联科技 | 2023-11-10 五 | 17.17 | 17.24 | 17.27 | 17.38 | 17.05 | 0.17% | 0.55% | 5056 | 873万 | 15.97 | 33.16 | 33.94 | 111 | 家联科技 | 2023-11-09 四 | 17.34 | 17.19 | 17.24 | 17.37 | 17.16 | 0.29% | 0.46% | 4262 | 735万 | 15.94 | 33.1 | 33.88 | 112 | 家联科技 | 2023-11-08 三 | 17.47 | 17.35 | 17.19 | 17.62 | 17.11 | -0.92% | 0.76% | 7010 | 1212万 | 15.89 | 33 | 33.78 | 113 | 家联科技 | 2023-11-07 二 | 17.27 | 17.27 | 17.35 | 17.54 | 17.06 | 0.46% | 0.81% | 7486 | 1292万 | 16.04 | 33.31 | 34.1 | 114 | 家联科技 | 2023-11-06 一 | 17.14 | 17.14 | 17.27 | 17.49 | 17.14 | 0.76% | 0.68% | 6317 | 1091万 | 15.97 | 33.16 | 33.94 | 115 | 家联科技 | 2023-11-03 五 | 17.26 | 17.22 | 17.14 | 17.55 | 17.06 | -0.46% | 0.82% | 7536 | 1302万 | 15.85 | 32.91 | 33.69 | 116 | 家联科技 | 2023-11-02 四 | 17.55 | 17.52 | 17.22 | 17.83 | 17.20 | -1.71% | 0.81% | 7508 | 1301万 | 15.92 | 33.06 | 33.84 | 117 | 家联科技 | 2023-11-01 三 | 17.45 | 17.52 | 17.52 | 17.63 | 17.35 | 0.00% | 0.48% | 4479 | 785万 | 16.2 | 33.64 | 34.43 | 118 | 家联科技 | 2023-10-31 二 | 17.54 | 17.59 | 17.52 | 17.67 | 17.41 | -0.40% | 0.61% | 5680 | 994万 | 16.2 | 33.64 | 34.43 | 119 | 家联科技 | 2023-10-30 一 | 17.55 | 17.67 | 17.59 | 17.79 | 17.10 | -0.45% | 1.88% | 17418 | 3037万 | 16.26 | 33.77 | 34.57 | 120 | 家联科技 | 2023-10-27 五 | 16.55 | 16.49 | 17.67 | 18.05 | 16.49 | 7.16% | 3.43% | 31760 | 5567万 | 16.34 | 33.93 | 34.73 | 121 | 家联科技 | 2023-10-26 四 | 16.16 | 16.15 | 16.49 | 16.51 | 16.00 | 2.11% | 0.83% | 7663 | 1243万 | 15.25 | 31.66 | 21.97 | 122 | 家联科技 | 2023-10-25 三 | 16.26 | 16.10 | 16.15 | 16.35 | 16.04 | 0.31% | 0.61% | 5660 | 914万 | 14.93 | 31.01 | 21.52 | 123 | 家联科技 | 2023-10-24 二 | 15.77 | 15.65 | 16.10 | 16.15 | 15.65 | 2.88% | 1.19% | 10969 | 1748万 | 14.89 | 30.91 | 21.45 | 124 | 家联科技 | 2023-10-23 一 | 16.11 | 16.19 | 15.65 | 16.18 | 15.60 | -3.34% | 1.23% | 11411 | 1804万 | 14.47 | 30.05 | 20.85 | 125 | 家联科技 | 2023-10-20 五 | 16.32 | 16.32 | 16.19 | 16.55 | 16.10 | -0.80% | 0.54% | 5024 | 816万 | 14.97 | 31.08 | 21.57 | 126 | 家联科技 | 2023-10-19 四 | 16.39 | 16.39 | 16.32 | 16.67 | 16.12 | -0.43% | 0.68% | 6318 | 1037万 | 15.09 | 31.33 | 21.74 | 127 | 家联科技 | 2023-10-18 三 | 16.82 | 16.75 | 16.39 | 16.82 | 16.36 | -2.15% | 0.41% | 3830 | 631万 | 15.15 | 31.47 | 21.84 | 128 | 家联科技 | 2023-10-17 二 | 16.61 | 16.67 | 16.75 | 16.82 | 16.50 | 0.48% | 0.40% | 3678 | 613万 | 15.49 | 32.16 | 22.32 | 129 | 家联科技 | 2023-10-16 一 | 16.73 | 16.66 | 16.67 | 16.91 | 16.56 | 0.06% | 0.62% | 5745 | 961万 | 15.41 | 32.01 | 22.21 | 130 | 家联科技 | 2023-10-13 五 | 17.00 | 17.03 | 16.66 | 17.00 | 16.60 | -2.17% | 0.90% | 8334 | 1394万 | 15.4 | 31.99 | 22.2 | 131 | 家联科技 | 2023-10-12 四 | 17.04 | 16.96 | 17.03 | 17.12 | 16.66 | 0.41% | 0.75% | 6934 | 1170万 | 15.75 | 32.7 | 22.69 | 132 | 家联科技 | 2023-10-11 三 | 16.86 | 16.79 | 16.96 | 17.12 | 16.10 | 1.01% | 0.95% | 8777 | 1485万 | 15.68 | 32.56 | 22.6 | 133 | 家联科技 | 2023-10-10 二 | 17.04 | 17.05 | 16.79 | 17.13 | 16.72 | -1.52% | 0.81% | 7465 | 1260万 | 15.52 | 32.24 | 22.37 | 134 | 家联科技 | 2023-10-09 一 | 17.18 | 17.28 | 17.05 | 17.32 | 16.96 | -1.33% | 0.97% | 9006 | 1540万 | 15.76 | 32.74 | 22.72 | 135 | 家联科技 | 2023-09-28 四 | 17.10 | 17.11 | 17.28 | 17.35 | 17.08 | 0.99% | 0.38% | 3504 | 604万 | 15.98 | 33.18 | 23.02 | 136 | 家联科技 | 2023-09-27 三 | 17.08 | 17.01 | 17.11 | 17.25 | 16.85 | 0.59% | 0.49% | 4527 | 775万 | 15.82 | 32.85 | 22.8 | 137 | 家联科技 | 2023-09-26 二 | 17.20 | 17.20 | 17.01 | 17.20 | 16.95 | -1.10% | 0.47% | 4312 | 735万 | 15.73 | 32.66 | 22.66 | 138 | 家联科技 | 2023-09-25 一 | 17.35 | 17.32 | 17.20 | 17.39 | 17.00 | -0.69% | 0.68% | 6246 | 1073万 | 15.9 | 33.02 | 22.92 | 139 | 家联科技 | 2023-09-22 五 | 17.33 | 17.26 | 17.32 | 17.46 | 17.09 | 0.35% | 0.69% | 6377 | 1104万 | 16.01 | 33.25 | 23.08 | 140 | 家联科技 | 2023-09-21 四 | 17.30 | 17.30 | 17.26 | 17.60 | 17.18 | -0.23% | 0.75% | 6931 | 1200万 | 15.96 | 33.14 | 23 | 141 | 家联科技 | 2023-09-20 三 | 17.38 | 17.31 | 17.30 | 17.90 | 17.26 | -0.06% | 1.21% | 11164 | 1959万 | 16 | 33.22 | 23.05 | 142 | 家联科技 | 2023-09-19 二 | 17.78 | 17.71 | 17.31 | 17.78 | 17.25 | -2.26% | 0.80% | 7366 | 1287万 | 16 | 33.24 | 23.06 | 143 | 家联科技 | 2023-09-18 一 | 17.27 | 17.15 | 17.71 | 17.85 | 17.06 | 3.27% | 1.03% | 9521 | 1674万 | 16.37 | 34 | 23.6 | 144 | 家联科技 | 2023-09-15 五 | 17.43 | 17.35 | 17.15 | 17.59 | 17.03 | -1.15% | 0.69% | 6353 | 1093万 | 15.86 | 32.93 | 22.85 | 145 | 家联科技 | 2023-09-14 四 | 17.81 | 17.74 | 17.35 | 18.24 | 17.23 | -2.20% | 1.07% | 9904 | 1727万 | 16.04 | 33.31 | 23.12 | 146 | 家联科技 | 2023-09-13 三 | 18.05 | 17.97 | 17.74 | 18.06 | 17.63 | -1.28% | 0.60% | 5514 | 980万 | 16.4 | 34.06 | 23.63 | 147 | 家联科技 | 2023-09-12 二 | 18.15 | 18.08 | 17.97 | 18.22 | 17.87 | -0.61% | 0.65% | 6035 | 1086万 | 16.62 | 34.5 | 23.94 | 148 | 家联科技 | 2023-09-11 一 | 18.25 | 18.18 | 18.08 | 18.39 | 18.02 | -0.55% | 0.89% | 8183 | 1485万 | 16.72 | 34.71 | 24.09 | 149 | 家联科技 | 2023-09-08 五 | 18.50 | 18.46 | 18.18 | 18.53 | 18.10 | -1.52% | 0.88% | 8127 | 1484万 | 16.81 | 34.91 | 24.22 | 150 | 家联科技 | 2023-09-07 四 | 18.71 | 18.64 | 18.46 | 18.77 | 18.40 | -0.97% | 0.83% | 7711 | 1431万 | 17.07 | 35.44 | 24.59 | 151 | 家联科技 | 2023-09-06 三 | 18.63 | 18.63 | 18.64 | 18.75 | 18.55 | 0.05% | 0.92% | 8524 | 1590万 | 17.23 | 35.79 | 24.83 | 152 | 家联科技 | 2023-09-05 二 | 18.68 | 18.68 | 18.63 | 18.75 | 18.48 | -0.27% | 1.19% | 10971 | 2043万 | 17.23 | 35.77 | 24.82 | 153 | 家联科技 | 2023-09-04 一 | 18.01 | 18.36 | 18.68 | 18.72 | 18.01 | 1.74% | 1.19% | 10960 | 2039万 | 17.27 | 35.87 | 24.89 | 154 | 家联科技 | 2023-09-01 五 | 18.24 | 18.17 | 18.36 | 18.40 | 18.03 | 1.05% | 0.97% | 8942 | 1632万 | 16.98 | 35.25 | 24.46 | 155 | 家联科技 | 2023-08-31 四 | 17.93 | 17.86 | 18.17 | 18.24 | 17.75 | 1.74% | 1.20% | 11058 | 1998万 | 16.8 | 34.89 | 24.21 | 156 | 家联科技 | 2023-08-30 三 | 17.51 | 17.41 | 17.86 | 17.90 | 17.51 | 2.58% | 1.07% | 9860 | 1751万 | 16.51 | 34.29 | 23.79 | 157 | 家联科技 | 2023-08-29 二 | 16.43 | 16.67 | 17.41 | 17.49 | 16.38 | 4.44% | 1.58% | 14638 | 2511万 | 16.1 | 33.43 | 23.2 | 158 | 家联科技 | 2023-08-28 一 | 16.80 | 16.16 | 16.67 | 17.09 | 16.60 | 3.16% | 1.38% | 12769 | 2152万 | 15.41 | 32.01 | 22.21 | 159 | 家联科技 | 2023-08-25 五 | 16.51 | 16.47 | 16.16 | 16.62 | 16.11 | -1.88% | 0.91% | 8445 | 1376万 | 14.94 | 31.03 | 21.53 | 160 | 家联科技 | 2023-08-23 三 | 16.86 | 16.78 | 16.63 | 16.92 | 16.54 | -0.89% | 0.54% | 4950 | 824万 | 15.38 | 31.93 | 22.16 | 161 | 家联科技 | 2023-08-22 二 | 17.23 | 17.22 | 16.78 | 17.34 | 16.56 | -2.56% | 1.18% | 10948 | 1841万 | 15.51 | 32.22 | 22.36 |
|
行情刷新 | 流通股东
|