| 股票名称 | 代码 301196 | 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 | 唯科科技 | 2024-04-29 一 | 29.60 | 29.32 | 29.74 | 29.82 | 29.15 | 1.43% | 1.84% | 6861 | 2030万 | 11.11 | 37.12 | 21.41 | 2 | 唯科科技 | 2024-04-26 五 | 28.53 | 28.80 | 29.32 | 29.33 | 28.53 | 1.81% | 1.62% | 6038 | 1757万 | 10.96 | 36.59 | 21.11 | 3 | 唯科科技 | 2024-04-25 四 | 28.26 | 28.42 | 28.80 | 28.98 | 28.16 | 1.34% | 1.74% | 6510 | 1874万 | 10.76 | 35.94 | 20.73 | 4 | 唯科科技 | 2024-04-24 三 | 27.98 | 28.14 | 28.42 | 28.42 | 27.87 | 1.00% | 1.94% | 7261 | 2052万 | 10.62 | 35.47 | 20.46 | 5 | 唯科科技 | 2024-04-23 二 | 28.28 | 28.15 | 28.14 | 28.79 | 27.85 | -0.04% | 2.09% | 7824 | 2206万 | 10.52 | 35.12 | 20.26 | 6 | 唯科科技 | 2024-04-22 一 | 27.63 | 27.63 | 28.15 | 28.38 | 27.12 | 1.88% | 1.55% | 5888 | 1646万 | 10.68 | 35.13 | 22.43 | 7 | 唯科科技 | 2024-04-19 五 | 27.89 | 28.05 | 27.63 | 28.29 | 27.44 | -1.50% | 1.08% | 4098 | 1139万 | 10.49 | 34.48 | 22.01 | 8 | 唯科科技 | 2024-04-18 四 | 27.98 | 27.91 | 28.05 | 28.35 | 27.56 | 0.50% | 1.47% | 5561 | 1558万 | 10.64 | 35.01 | 22.35 | 9 | 唯科科技 | 2024-04-17 三 | 26.68 | 26.30 | 27.91 | 27.96 | 26.58 | 6.12% | 2.01% | 7639 | 2105万 | 10.59 | 34.83 | 22.24 | 10 | 唯科科技 | 2024-04-16 二 | 28.03 | 28.36 | 26.30 | 28.29 | 26.02 | -7.26% | 3.63% | 13776 | 3695万 | 9.98 | 32.82 | 20.95 | 11 | 唯科科技 | 2024-04-15 一 | 30.00 | 31.10 | 28.36 | 30.59 | 28.30 | -8.81% | 5.34% | 20257 | 5925万 | 10.76 | 35.39 | 22.6 | 12 | 唯科科技 | 2024-04-12 五 | 30.51 | 29.95 | 31.10 | 32.67 | 30.11 | 3.84% | 5.31% | 20163 | 6380万 | 11.8 | 38.81 | 24.78 | 13 | 唯科科技 | 2024-04-11 四 | 29.33 | 29.62 | 29.95 | 30.36 | 29.24 | 1.11% | 0.97% | 3699 | 1110万 | 11.37 | 37.38 | 23.86 | 14 | 唯科科技 | 2024-04-10 三 | 30.03 | 30.04 | 29.62 | 30.12 | 29.50 | -1.40% | 0.90% | 3400 | 1011万 | 11.24 | 36.97 | 23.6 | 15 | 唯科科技 | 2024-04-09 二 | 29.35 | 29.35 | 30.04 | 30.09 | 29.32 | 2.35% | 1.08% | 4084 | 1220万 | 11.4 | 37.49 | 23.93 | 16 | 唯科科技 | 2024-04-08 一 | 30.49 | 30.50 | 29.35 | 30.50 | 29.34 | -3.77% | 1.59% | 6025 | 1795万 | 11.14 | 36.63 | 23.38 | 17 | 唯科科技 | 2024-04-03 三 | 30.24 | 30.24 | 30.50 | 30.57 | 29.88 | 0.86% | 1.93% | 7308 | 2216万 | 11.57 | 38.06 | 24.3 | 18 | 唯科科技 | 2024-04-02 二 | 30.09 | 30.10 | 30.24 | 30.42 | 29.84 | 0.47% | 1.29% | 4880 | 1474万 | 11.48 | 37.74 | 24.09 | 19 | 唯科科技 | 2024-04-01 一 | 29.72 | 29.72 | 30.10 | 30.14 | 29.60 | 1.28% | 1.99% | 7538 | 2260万 | 11.42 | 37.56 | 23.98 | 20 | 唯科科技 | 2024-03-29 五 | 28.99 | 28.90 | 29.72 | 30.60 | 28.99 | 2.84% | 1.76% | 6663 | 1988万 | 11.28 | 37.09 | 23.68 | 21 | 唯科科技 | 2024-03-28 四 | 28.50 | 28.54 | 28.90 | 29.29 | 28.47 | 1.26% | 0.92% | 3487 | 1008万 | 10.97 | 36.07 | 23.03 | 22 | 唯科科技 | 2024-03-27 三 | 29.44 | 29.14 | 28.54 | 29.44 | 28.53 | -2.06% | 0.82% | 3094 | 896万 | 10.83 | 35.62 | 22.74 | 23 | 唯科科技 | 2024-03-26 二 | 29.11 | 29.10 | 29.14 | 29.48 | 28.88 | 0.14% | 1.05% | 3966 | 1155万 | 11.06 | 36.37 | 23.22 | 24 | 唯科科技 | 2024-03-25 一 | 29.86 | 29.99 | 29.10 | 30.05 | 29.10 | -2.97% | 1.06% | 4011 | 1189万 | 11.04 | 36.32 | 23.19 | 25 | 唯科科技 | 2024-03-22 五 | 30.51 | 30.51 | 29.99 | 30.55 | 29.83 | -1.70% | 0.85% | 3241 | 975万 | 11.38 | 37.43 | 23.89 | 26 | 唯科科技 | 2024-03-21 四 | 30.60 | 30.59 | 30.51 | 30.80 | 30.17 | -0.26% | 0.95% | 3614 | 1102万 | 11.58 | 38.08 | 24.31 | 27 | 唯科科技 | 2024-03-20 三 | 30.25 | 30.43 | 30.59 | 30.62 | 30.25 | 0.53% | 0.84% | 3198 | 976万 | 11.61 | 38.18 | 24.37 | 28 | 唯科科技 | 2024-03-19 二 | 30.33 | 30.37 | 30.43 | 30.58 | 30.15 | 0.20% | 1.38% | 5233 | 1592万 | 11.55 | 37.98 | 24.24 | 29 | 唯科科技 | 2024-03-18 一 | 29.82 | 29.82 | 30.37 | 30.47 | 29.78 | 1.84% | 1.74% | 6619 | 1998万 | 11.53 | 37.9 | 24.2 | 30 | 唯科科技 | 2024-03-15 五 | 29.39 | 29.55 | 29.82 | 29.91 | 29.39 | 0.91% | 0.82% | 3112 | 924万 | 11.32 | 37.22 | 23.76 | 31 | 唯科科技 | 2024-03-14 四 | 29.70 | 29.70 | 29.55 | 29.94 | 29.21 | -0.51% | 0.92% | 3479 | 1030万 | 11.21 | 36.88 | 23.54 | 32 | 唯科科技 | 2024-03-08 五 | 28.91 | 28.87 | 28.87 | 29.15 | 28.62 | 0.00% | 0.68% | 2589 | 746万 | 10.96 | 36.03 | 23 | 33 | 唯科科技 | 2024-03-07 四 | 29.05 | 29.06 | 28.87 | 29.55 | 28.87 | -0.65% | 0.96% | 3627 | 1059万 | 10.96 | 36.03 | 23 | 34 | 唯科科技 | 2024-03-06 三 | 28.63 | 28.76 | 29.06 | 29.24 | 28.58 | 1.04% | 0.93% | 3536 | 1023万 | 11.03 | 36.27 | 23.15 | 35 | 唯科科技 | 2024-03-05 二 | 29.12 | 29.36 | 28.76 | 29.40 | 28.62 | -2.04% | 1.36% | 5153 | 1488万 | 10.91 | 35.89 | 22.91 | 36 | 唯科科技 | 2024-03-04 一 | 29.89 | 30.11 | 29.36 | 30.30 | 29.17 | -2.49% | 1.64% | 6222 | 1833万 | 11.14 | 36.64 | 23.39 | 37 | 唯科科技 | 2024-03-01 五 | 29.30 | 29.36 | 30.11 | 30.70 | 29.09 | 2.55% | 2.23% | 8446 | 2544万 | 11.43 | 37.58 | 23.99 | 38 | 唯科科技 | 2024-02-29 四 | 28.69 | 28.80 | 29.36 | 29.36 | 28.65 | 1.94% | 1.81% | 6856 | 1996万 | 11.14 | 36.64 | 23.39 | 39 | 唯科科技 | 2024-02-28 三 | 30.73 | 30.72 | 28.80 | 31.15 | 28.80 | -6.25% | 2.66% | 10086 | 3046万 | 10.93 | 35.94 | 22.95 | 40 | 唯科科技 | 2024-02-27 二 | 29.46 | 29.71 | 30.72 | 31.19 | 29.42 | 3.40% | 2.36% | 8959 | 2727万 | 11.66 | 38.34 | 24.48 | 41 | 唯科科技 | 2024-02-26 一 | 29.05 | 29.05 | 29.71 | 30.30 | 28.96 | 2.27% | 2.17% | 8217 | 2435万 | 11.27 | 37.08 | 23.67 | 42 | 唯科科技 | 2024-02-23 五 | 28.69 | 28.63 | 29.05 | 29.06 | 28.51 | 1.47% | 1.36% | 5179 | 1495万 | 11.02 | 36.25 | 23.15 | 43 | 唯科科技 | 2024-02-22 四 | 28.26 | 28.29 | 28.63 | 28.80 | 28.20 | 1.20% | 1.09% | 4124 | 1179万 | 10.87 | 35.73 | 22.81 | 44 | 唯科科技 | 2024-02-21 三 | 28.17 | 28.17 | 28.29 | 28.88 | 28.13 | 0.43% | 1.27% | 4812 | 1372万 | 10.74 | 35.31 | 22.54 | 45 | 唯科科技 | 2024-02-20 二 | 28.13 | 28.13 | 28.17 | 28.60 | 27.82 | 0.14% | 0.91% | 3447 | 968万 | 10.69 | 35.16 | 22.44 | 46 | 唯科科技 | 2024-02-19 一 | 28.15 | 28.60 | 28.13 | 28.88 | 27.75 | -1.64% | 1.89% | 7159 | 2017万 | 10.68 | 35.11 | 22.41 | 47 | 唯科科技 | 2024-02-08 四 | 25.74 | 25.99 | 28.60 | 28.89 | 25.63 | 10.04% | 3.99% | 15136 | 4054万 | 10.85 | 35.69 | 22.79 | 48 | 唯科科技 | 2024-02-07 三 | 25.70 | 25.95 | 25.99 | 26.48 | 25.12 | 0.15% | 2.46% | 9341 | 2416万 | 9.86 | 32.44 | 20.71 | 49 | 唯科科技 | 2024-02-06 二 | 23.77 | 23.79 | 25.95 | 26.08 | 22.50 | 9.08% | 3.29% | 12495 | 3070万 | 9.85 | 32.39 | 20.68 | 50 | 唯科科技 | 2024-02-05 一 | 25.82 | 26.41 | 23.79 | 26.55 | 23.11 | -9.92% | 2.75% | 10420 | 2518万 | 9.03 | 29.69 | 18.95 | 51 | 唯科科技 | 2024-02-02 五 | 27.38 | 27.29 | 26.41 | 27.81 | 25.37 | -3.22% | 2.04% | 7735 | 2052万 | 10.02 | 32.96 | 21.04 | 52 | 唯科科技 | 2024-02-01 四 | 27.63 | 27.78 | 27.29 | 27.86 | 26.84 | -1.76% | 1.62% | 6134 | 1680万 | 10.36 | 34.06 | 21.74 | 53 | 唯科科技 | 2024-01-31 三 | 28.40 | 28.74 | 27.78 | 28.74 | 27.59 | -3.34% | 2.04% | 7738 | 2169万 | 10.54 | 34.67 | 22.13 | 54 | 唯科科技 | 2024-01-30 二 | 29.80 | 29.80 | 28.74 | 30.00 | 28.65 | -3.56% | 1.59% | 6053 | 1776万 | 10.91 | 35.87 | 22.9 | 55 | 唯科科技 | 2024-01-29 一 | 30.66 | 30.33 | 29.80 | 30.79 | 29.78 | -1.75% | 1.21% | 4573 | 1374万 | 11.31 | 37.19 | 23.74 | 56 | 唯科科技 | 2024-01-26 五 | 30.68 | 30.46 | 30.33 | 30.86 | 30.30 | -0.43% | 1.08% | 4080 | 1246万 | 11.51 | 37.85 | 24.17 | 57 | 唯科科技 | 2024-01-25 四 | 29.29 | 29.15 | 30.46 | 30.48 | 29.05 | 4.49% | 1.48% | 5619 | 1679万 | 11.56 | 38.01 | 24.27 | 58 | 唯科科技 | 2024-01-24 三 | 29.17 | 28.99 | 29.15 | 29.56 | 28.28 | 0.55% | 1.51% | 5748 | 1663万 | 11.06 | 36.38 | 23.23 | 59 | 唯科科技 | 2024-01-23 二 | 29.22 | 29.33 | 28.99 | 29.60 | 28.62 | -1.16% | 1.89% | 7154 | 2078万 | 11 | 36.18 | 23.1 | 60 | 唯科科技 | 2024-01-22 一 | 31.16 | 31.46 | 29.33 | 31.46 | 29.11 | -6.77% | 2.52% | 9550 | 2893万 | 11.13 | 36.6 | 23.37 | 61 | 唯科科技 | 2024-01-19 五 | 31.63 | 31.58 | 31.46 | 31.92 | 31.28 | -0.38% | 1.05% | 3985 | 1259万 | 11.94 | 39.26 | 25.07 | 62 | 唯科科技 | 2024-01-18 四 | 32.37 | 32.67 | 31.58 | 32.52 | 30.90 | -3.34% | 2.59% | 9838 | 3104万 | 11.98 | 39.41 | 25.16 | 63 | 唯科科技 | 2024-01-17 三 | 33.20 | 33.31 | 32.67 | 33.30 | 32.67 | -1.92% | 1.18% | 4489 | 1482万 | 12.4 | 40.77 | 26.03 | 64 | 唯科科技 | 2024-01-16 二 | 33.66 | 33.58 | 33.31 | 33.79 | 32.95 | -0.80% | 1.20% | 4553 | 1516万 | 12.64 | 41.57 | 26.54 | 65 | 唯科科技 | 2024-01-15 一 | 33.60 | 33.70 | 33.58 | 34.18 | 33.30 | -0.36% | 0.97% | 3668 | 1233万 | 12.74 | 41.91 | 26.75 | 66 | 唯科科技 | 2024-01-12 五 | 33.69 | 33.73 | 33.70 | 34.26 | 33.66 | -0.09% | 1.18% | 4481 | 1521万 | 12.79 | 42.06 | 26.85 | 67 | 唯科科技 | 2024-01-11 四 | 33.27 | 33.27 | 33.73 | 33.79 | 33.00 | 1.38% | 1.18% | 4464 | 1491万 | 12.8 | 42.1 | 26.87 | 68 | 唯科科技 | 2024-01-10 三 | 33.71 | 33.67 | 33.27 | 33.91 | 33.14 | -1.19% | 1.11% | 4203 | 1407万 | 12.63 | 41.52 | 26.51 | 69 | 唯科科技 | 2024-01-09 二 | 33.54 | 33.53 | 33.67 | 34.09 | 33.44 | 0.42% | 1.11% | 4201 | 1419万 | 12.78 | 42.02 | 26.83 | 70 | 唯科科技 | 2024-01-08 一 | 34.00 | 34.04 | 33.53 | 34.44 | 33.53 | -1.50% | 1.54% | 5853 | 1987万 | 12.72 | 41.85 | 26.71 | 71 | 唯科科技 | 2024-01-05 五 | 34.55 | 34.54 | 34.04 | 34.71 | 33.87 | -1.45% | 1.02% | 3853 | 1321万 | 12.92 | 42.48 | 27.12 | 72 | 唯科科技 | 2024-01-04 四 | 34.51 | 34.70 | 34.54 | 34.70 | 34.42 | -0.46% | 1.09% | 4143 | 1432万 | 13.11 | 43.11 | 27.52 | 73 | 唯科科技 | 2024-01-03 三 | 34.98 | 34.67 | 34.70 | 34.98 | 34.48 | 0.09% | 1.34% | 5096 | 1767万 | 13.17 | 43.31 | 27.65 | 74 | 唯科科技 | 2024-01-02 二 | 34.38 | 34.38 | 34.67 | 34.90 | 34.21 | 0.84% | 1.83% | 6956 | 2418万 | 13.16 | 43.27 | 27.62 | 75 | 唯科科技 | 2023-12-29 五 | 33.72 | 33.89 | 34.38 | 34.45 | 33.72 | 1.45% | 1.09% | 4139 | 1415万 | 13.05 | 42.91 | 27.39 | 76 | 唯科科技 | 2023-12-28 四 | 33.15 | 33.06 | 33.89 | 33.93 | 32.82 | 2.51% | 1.25% | 4746 | 1593万 | 12.86 | 42.29 | 27 | 77 | 唯科科技 | 2023-12-27 三 | 32.96 | 33.06 | 33.06 | 33.14 | 32.66 | 0.00% | 0.86% | 3272 | 1076万 | 12.55 | 41.26 | 26.34 | 78 | 唯科科技 | 2023-12-26 二 | 33.59 | 33.46 | 33.06 | 33.59 | 32.92 | -1.20% | 0.91% | 3471 | 1149万 | 12.55 | 41.26 | 26.34 | 79 | 唯科科技 | 2023-12-25 一 | 33.88 | 33.82 | 33.46 | 34.06 | 33.36 | -1.06% | 1.02% | 3877 | 1300万 | 12.7 | 41.76 | 26.66 | 80 | 唯科科技 | 2023-12-22 五 | 34.20 | 34.22 | 33.82 | 34.45 | 33.74 | -1.17% | 1.21% | 4581 | 1564万 | 12.83 | 42.21 | 26.95 | 81 | 唯科科技 | 2023-12-21 四 | 34.30 | 34.41 | 34.22 | 34.58 | 33.26 | -0.55% | 2.22% | 8432 | 2849万 | 12.99 | 42.71 | 27.26 | 82 | 唯科科技 | 2023-12-20 三 | 34.53 | 34.50 | 34.41 | 34.96 | 34.34 | -0.26% | 1.60% | 6065 | 2105万 | 13.06 | 42.94 | 27.42 | 83 | 唯科科技 | 2023-12-19 二 | 34.05 | 34.19 | 34.50 | 34.55 | 33.95 | 0.91% | 1.10% | 4157 | 1423万 | 13.09 | 43.06 | 27.49 | 84 | 唯科科技 | 2023-12-18 一 | 34.40 | 34.47 | 34.19 | 34.56 | 34.07 | -0.81% | 0.93% | 3537 | 1213万 | 12.98 | 42.67 | 27.24 | 85 | 唯科科技 | 2023-12-15 五 | 34.55 | 34.47 | 34.47 | 34.61 | 34.30 | 0.00% | 0.68% | 2596 | 895万 | 13.08 | 43.02 | 27.46 | 86 | 唯科科技 | 2023-12-14 四 | 34.69 | 34.56 | 34.47 | 34.86 | 34.37 | -0.26% | 0.79% | 2994 | 1035万 | 13.08 | 43.02 | 27.46 | 87 | 唯科科技 | 2023-12-13 三 | 34.56 | 34.56 | 34.56 | 34.92 | 34.31 | 0.00% | 0.92% | 3496 | 1211万 | 13.12 | 43.13 | 27.54 | 88 | 唯科科技 | 2023-12-12 二 | 35.00 | 34.99 | 34.56 | 35.00 | 34.42 | -1.23% | 1.25% | 4743 | 1639万 | 13.12 | 43.13 | 27.54 | 89 | 唯科科技 | 2023-12-11 一 | 34.21 | 34.30 | 34.99 | 35.02 | 34.02 | 2.01% | 2.21% | 8375 | 2903万 | 13.28 | 43.67 | 27.88 | 90 | 唯科科技 | 2023-12-08 五 | 34.80 | 34.79 | 34.30 | 34.92 | 34.30 | -1.41% | 1.66% | 6297 | 2173万 | 13.02 | 42.81 | 27.33 | 91 | 唯科科技 | 2023-12-07 四 | 34.92 | 34.98 | 34.79 | 35.03 | 34.59 | -0.54% | 1.18% | 4491 | 1561万 | 13.2 | 43.42 | 27.72 | 92 | 唯科科技 | 2023-12-06 三 | 34.83 | 34.83 | 34.98 | 35.27 | 34.73 | 0.43% | 1.04% | 3944 | 1384万 | 13.27 | 43.66 | 27.87 | 93 | 唯科科技 | 2023-12-05 二 | 35.75 | 35.46 | 34.83 | 35.75 | 34.83 | -1.78% | 1.24% | 4711 | 1653万 | 13.22 | 43.47 | 27.75 | 94 | 唯科科技 | 2023-12-04 一 | 35.09 | 35.06 | 35.46 | 35.67 | 35.00 | 1.14% | 1.90% | 7216 | 2554万 | 13.46 | 44.25 | 28.25 | 95 | 唯科科技 | 2023-12-01 五 | 35.02 | 35.12 | 35.06 | 35.31 | 34.73 | -0.17% | 1.18% | 4493 | 1573万 | 13.31 | 43.75 | 27.93 | 96 | 唯科科技 | 2023-11-30 四 | 35.38 | 35.20 | 35.12 | 35.42 | 34.74 | -0.23% | 1.26% | 4800 | 1681万 | 13.33 | 43.83 | 27.98 | 97 | 唯科科技 | 2023-11-29 三 | 35.60 | 35.60 | 35.20 | 35.82 | 35.10 | -1.12% | 1.25% | 4740 | 1673万 | 13.36 | 43.93 | 28.05 | 98 | 唯科科技 | 2023-11-28 二 | 35.01 | 35.18 | 35.60 | 35.80 | 35.01 | 1.19% | 1.73% | 6571 | 2337万 | 13.51 | 44.43 | 28.36 | 99 | 唯科科技 | 2023-11-27 一 | 34.90 | 35.01 | 35.18 | 35.26 | 34.81 | 0.49% | 1.33% | 5049 | 1772万 | 13.35 | 43.9 | 28.03 | 100 | 唯科科技 | 2023-11-24 五 | 35.27 | 35.35 | 35.01 | 35.37 | 34.91 | -0.96% | 1.40% | 5297 | 1858万 | 13.29 | 43.69 | 27.89 | 101 | 唯科科技 | 2023-11-23 四 | 34.86 | 34.98 | 35.35 | 35.57 | 34.86 | 1.06% | 1.67% | 6334 | 2237万 | 13.42 | 44.12 | 28.16 | 102 | 唯科科技 | 2023-11-22 三 | 35.18 | 35.43 | 34.98 | 35.59 | 34.93 | -1.27% | 2.69% | 10224 | 3605万 | 13.27 | 43.66 | 27.87 | 103 | 唯科科技 | 2023-11-21 二 | 35.57 | 35.45 | 35.43 | 36.86 | 35.32 | -0.06% | 4.27% | 16190 | 5835万 | 13.45 | 44.22 | 28.23 | 104 | 唯科科技 | 2023-11-20 一 | 35.50 | 35.50 | 35.45 | 35.69 | 35.26 | -0.14% | 1.72% | 6518 | 2311万 | 13.45 | 44.24 | 28.24 | 105 | 唯科科技 | 2023-11-17 五 | 35.03 | 35.26 | 35.50 | 35.58 | 35.03 | 0.68% | 2.22% | 8437 | 2984万 | 13.47 | 44.3 | 28.28 | 106 | 唯科科技 | 2023-11-16 四 | 35.41 | 35.33 | 35.26 | 35.79 | 35.20 | -0.20% | 1.79% | 6795 | 2407万 | 13.38 | 44 | 28.09 | 107 | 唯科科技 | 2023-11-15 三 | 35.59 | 35.36 | 35.33 | 35.65 | 35.11 | -0.08% | 2.18% | 8278 | 2923万 | 13.41 | 44.09 | 28.15 | 108 | 唯科科技 | 2023-11-14 二 | 35.78 | 36.05 | 35.36 | 36.19 | 34.98 | -1.91% | 4.74% | 17979 | 6354万 | 13.42 | 44.13 | 28.17 | 109 | 唯科科技 | 2023-11-13 一 | 34.85 | 34.70 | 36.05 | 36.35 | 34.66 | 3.89% | 4.90% | 18602 | 6634万 | 13.68 | 44.99 | 28.72 | 110 | 唯科科技 | 2023-11-10 五 | 34.89 | 34.64 | 34.70 | 34.89 | 34.36 | 0.17% | 0.93% | 3541 | 1228万 | 13.17 | 43.31 | 27.65 | 111 | 唯科科技 | 2023-11-09 四 | 34.90 | 34.73 | 34.64 | 34.94 | 34.52 | -0.26% | 1.20% | 4566 | 1583万 | 13.15 | 43.23 | 27.6 | 112 | 唯科科技 | 2023-11-08 三 | 34.92 | 34.90 | 34.73 | 35.09 | 34.67 | -0.49% | 1.33% | 5045 | 1757万 | 13.18 | 43.34 | 27.67 | 113 | 唯科科技 | 2023-11-07 二 | 34.68 | 34.68 | 34.90 | 35.04 | 34.42 | 0.63% | 2.02% | 7669 | 2671万 | 13.24 | 43.56 | 27.81 | 114 | 唯科科技 | 2023-11-06 一 | 34.49 | 34.41 | 34.68 | 34.69 | 34.32 | 0.78% | 1.62% | 6135 | 2119万 | 13.16 | 43.28 | 27.63 | 115 | 唯科科技 | 2023-11-03 五 | 34.09 | 34.04 | 34.41 | 34.69 | 34.09 | 1.09% | 1.84% | 6981 | 2406万 | 13.06 | 42.94 | 27.42 | 116 | 唯科科技 | 2023-11-02 四 | 34.49 | 34.36 | 34.04 | 34.49 | 34.03 | -0.93% | 1.11% | 4206 | 1439万 | 12.92 | 42.48 | 27.12 | 117 | 唯科科技 | 2023-11-01 三 | 34.31 | 34.20 | 34.36 | 34.46 | 34.13 | 0.47% | 1.28% | 4855 | 1667万 | 13.04 | 42.88 | 27.38 | 118 | 唯科科技 | 2023-10-31 二 | 34.45 | 34.30 | 34.20 | 34.46 | 34.05 | -0.29% | 1.47% | 5582 | 1910万 | 12.98 | 42.68 | 27.25 | 119 | 唯科科技 | 2023-10-30 一 | 34.30 | 34.35 | 34.30 | 34.50 | 34.08 | -0.15% | 2.10% | 7959 | 2730万 | 13.02 | 42.81 | 27.33 | 120 | 唯科科技 | 2023-10-27 五 | 33.00 | 32.79 | 34.35 | 34.45 | 32.92 | 4.76% | 5.45% | 20666 | 7025万 | 13.04 | 42.87 | 27.37 | 121 | 唯科科技 | 2023-10-26 四 | 32.65 | 32.77 | 32.79 | 32.92 | 32.38 | 0.06% | 0.75% | 2855 | 931万 | 12.44 | 40.92 | 27.73 | 122 | 唯科科技 | 2023-10-25 三 | 32.32 | 32.32 | 32.77 | 32.87 | 32.32 | 1.39% | 1.00% | 3778 | 1236万 | 12.44 | 40.9 | 27.71 | 123 | 唯科科技 | 2023-10-24 二 | 31.68 | 31.37 | 32.32 | 32.41 | 31.39 | 3.03% | 1.44% | 5447 | 1748万 | 12.27 | 40.34 | 27.33 | 124 | 唯科科技 | 2023-10-23 一 | 32.33 | 32.30 | 31.37 | 32.58 | 31.22 | -2.88% | 1.34% | 5077 | 1603万 | 11.9 | 39.15 | 26.53 | 125 | 唯科科技 | 2023-10-20 五 | 32.68 | 32.57 | 32.30 | 33.04 | 32.20 | -0.83% | 1.44% | 5455 | 1774万 | 12.26 | 40.31 | 27.31 | 126 | 唯科科技 | 2023-10-19 四 | 32.61 | 32.72 | 32.57 | 33.11 | 32.48 | -0.46% | 1.00% | 3802 | 1244万 | 12.36 | 40.65 | 27.54 | 127 | 唯科科技 | 2023-10-18 三 | 33.28 | 33.30 | 32.72 | 33.29 | 32.70 | -1.74% | 0.95% | 3595 | 1182万 | 12.42 | 40.83 | 27.67 | 128 | 唯科科技 | 2023-10-17 二 | 33.70 | 33.38 | 33.30 | 33.70 | 33.16 | -0.24% | 0.71% | 2680 | 892万 | 12.64 | 41.56 | 28.16 | 129 | 唯科科技 | 2023-10-16 一 | 33.94 | 33.92 | 33.38 | 34.00 | 33.26 | -1.59% | 1.12% | 4250 | 1427万 | 12.67 | 41.66 | 28.23 | 130 | 唯科科技 | 2023-10-13 五 | 34.02 | 34.14 | 33.92 | 34.19 | 33.91 | -0.64% | 0.96% | 3650 | 1243万 | 12.87 | 42.33 | 28.68 | 131 | 唯科科技 | 2023-10-12 四 | 34.09 | 34.08 | 34.14 | 34.18 | 33.85 | 0.18% | 0.91% | 3470 | 1179万 | 12.96 | 42.61 | 28.87 | 132 | 唯科科技 | 2023-10-11 三 | 34.11 | 33.98 | 34.08 | 34.37 | 33.83 | 0.29% | 0.93% | 3528 | 1201万 | 12.93 | 42.53 | 28.82 | 133 | 唯科科技 | 2023-10-10 二 | 34.38 | 34.25 | 33.98 | 34.53 | 33.91 | -0.79% | 1.07% | 4048 | 1381万 | 12.9 | 42.41 | 28.73 | 134 | 唯科科技 | 2023-10-09 一 | 34.30 | 34.38 | 34.25 | 34.41 | 34.11 | -0.38% | 0.96% | 3660 | 1254万 | 13 | 42.74 | 28.96 | 135 | 唯科科技 | 2023-09-28 四 | 34.40 | 34.20 | 34.38 | 34.45 | 34.17 | 0.53% | 1.11% | 4215 | 1447万 | 13.05 | 42.91 | 29.07 | 136 | 唯科科技 | 2023-09-27 三 | 34.16 | 34.07 | 34.20 | 34.63 | 33.98 | 0.38% | 1.64% | 6206 | 2134万 | 12.98 | 42.68 | 28.92 | 137 | 唯科科技 | 2023-09-26 二 | 34.04 | 34.00 | 34.07 | 34.16 | 33.84 | 0.21% | 1.04% | 3944 | 1342万 | 12.93 | 42.52 | 28.81 | 138 | 唯科科技 | 2023-09-25 一 | 33.68 | 33.77 | 34.00 | 34.12 | 33.68 | 0.68% | 0.94% | 3566 | 1212万 | 12.9 | 42.43 | 28.75 | 139 | 唯科科技 | 2023-09-22 五 | 33.55 | 33.51 | 33.77 | 33.85 | 33.20 | 0.78% | 0.97% | 3686 | 1237万 | 12.82 | 42.14 | 28.56 | 140 | 唯科科技 | 2023-09-21 四 | 33.50 | 33.50 | 33.51 | 34.15 | 33.37 | 0.03% | 1.16% | 4391 | 1481万 | 12.72 | 41.82 | 28.34 | 141 | 唯科科技 | 2023-09-20 三 | 33.51 | 33.74 | 33.50 | 33.80 | 33.50 | -0.71% | 0.75% | 2852 | 959万 | 12.71 | 41.81 | 28.33 | 142 | 唯科科技 | 2023-09-19 二 | 34.24 | 34.24 | 33.74 | 34.34 | 33.55 | -1.46% | 1.31% | 4984 | 1687万 | 12.8 | 42.11 | 28.53 | 143 | 唯科科技 | 2023-09-18 一 | 33.75 | 33.78 | 34.24 | 34.50 | 33.58 | 1.36% | 1.74% | 6591 | 2256万 | 12.99 | 42.73 | 28.95 | 144 | 唯科科技 | 2023-09-15 五 | 33.88 | 33.91 | 33.78 | 34.19 | 33.77 | -0.38% | 1.15% | 4348 | 1474万 | 12.82 | 42.16 | 28.56 | 145 | 唯科科技 | 2023-09-14 四 | 34.08 | 34.43 | 33.91 | 34.48 | 33.85 | -1.51% | 1.92% | 7301 | 2493万 | 12.87 | 42.32 | 28.67 | 146 | 唯科科技 | 2023-09-13 三 | 34.37 | 34.16 | 34.43 | 34.90 | 33.83 | 0.79% | 3.21% | 12173 | 4169万 | 13.07 | 42.97 | 29.11 | 147 | 唯科科技 | 2023-09-12 二 | 34.18 | 34.18 | 34.16 | 34.25 | 33.95 | -0.06% | 0.79% | 3009 | 1026万 | 12.96 | 42.63 | 28.89 | 148 | 唯科科技 | 2023-09-11 一 | 33.86 | 33.85 | 34.18 | 34.32 | 33.75 | 0.97% | 1.01% | 3840 | 1312万 | 12.97 | 42.66 | 28.9 | 149 | 唯科科技 | 2023-09-08 五 | 34.16 | 33.87 | 33.85 | 34.24 | 33.85 | -0.06% | 0.78% | 2952 | 1002万 | 12.85 | 42.24 | 28.62 | 150 | 唯科科技 | 2023-09-07 四 | 34.33 | 34.34 | 33.87 | 34.33 | 33.83 | -1.37% | 1.09% | 4142 | 1410万 | 12.85 | 42.27 | 28.64 | 151 | 唯科科技 | 2023-09-06 三 | 34.22 | 34.15 | 34.34 | 34.40 | 33.90 | 0.56% | 1.39% | 5276 | 1809万 | 13.03 | 42.86 | 29.04 | 152 | 唯科科技 | 2023-09-05 二 | 34.33 | 34.23 | 34.15 | 34.33 | 34.03 | -0.23% | 0.84% | 3194 | 1091万 | 12.96 | 42.62 | 28.88 | 153 | 唯科科技 | 2023-09-04 一 | 34.07 | 34.07 | 34.23 | 34.25 | 34.00 | 0.47% | 1.27% | 4803 | 1640万 | 12.99 | 42.72 | 28.94 | 154 | 唯科科技 | 2023-09-01 五 | 34.02 | 34.13 | 34.07 | 34.28 | 33.90 | -0.18% | 0.65% | 2478 | 844万 | 12.93 | 42.52 | 28.81 | 155 | 唯科科技 | 2023-08-31 四 | 33.97 | 33.97 | 34.13 | 34.17 | 33.73 | 0.47% | 1.06% | 4021 | 1370万 | 12.95 | 42.59 | 28.86 | 156 | 唯科科技 | 2023-08-30 三 | 33.78 | 33.72 | 33.97 | 34.35 | 33.78 | 0.74% | 1.89% | 7181 | 2450万 | 12.89 | 42.39 | 28.73 | 157 | 唯科科技 | 2023-08-29 二 | 32.41 | 32.52 | 33.72 | 33.78 | 32.41 | 3.69% | 2.03% | 7690 | 2568万 | 12.8 | 42.08 | 28.51 | 158 | 唯科科技 | 2023-08-28 一 | 33.39 | 32.30 | 32.52 | 33.59 | 32.51 | 0.68% | 1.36% | 5166 | 1709万 | 12.34 | 40.58 | 27.5 | 159 | 唯科科技 | 2023-08-25 五 | 32.80 | 33.08 | 32.30 | 32.92 | 32.30 | -2.36% | 1.37% | 5209 | 1696万 | 12.26 | 40.31 | 27.31 | 160 | 唯科科技 | 2023-08-23 三 | 33.48 | 33.51 | 32.99 | 33.50 | 32.97 | -1.55% | 0.85% | 3231 | 1073万 | 12.52 | 41.17 | 27.25 | 161 | 唯科科技 | 2023-08-22 二 | 34.00 | 33.99 | 33.51 | 34.24 | 32.95 | -1.41% | 1.86% | 7063 | 2360万 | 12.72 | 41.82 | 27.68 |
|
行情刷新 | 流通股东
|