| 股票名称 | 代码 301205 | 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 | 联特科技 | 2024-04-29 一 | 84.71 | 83.71 | 85.42 | 85.95 | 83.70 | 2.04% | 6.40% | 43506 | 37014万 | 58.05 | 110.83 | -2369.78 | 2 | 联特科技 | 2024-04-26 五 | 81.16 | 80.01 | 83.71 | 85.30 | 80.50 | 4.62% | 7.91% | 53727 | 44878万 | 56.89 | 108.61 | -2322.34 | 3 | 联特科技 | 2024-04-25 四 | 79.50 | 80.20 | 80.01 | 81.45 | 79.30 | -0.24% | 4.33% | 29423 | 23680万 | 54.37 | 103.81 | -2219.69 | 4 | 联特科技 | 2024-04-24 三 | 76.41 | 76.30 | 80.20 | 80.66 | 75.47 | 5.11% | 6.15% | 41805 | 32932万 | 54.5 | 104.05 | -2224.96 | 5 | 联特科技 | 2024-04-23 二 | 75.60 | 75.83 | 76.30 | 77.80 | 75.39 | 0.62% | 4.14% | 28111 | 21518万 | 51.85 | 98.99 | -2116.76 | 6 | 联特科技 | 2024-04-22 一 | 74.00 | 77.85 | 75.83 | 77.03 | 72.22 | -2.59% | 4.21% | 28577 | 21482万 | 51.53 | 98.38 | 214.79 | 7 | 联特科技 | 2024-04-19 五 | 79.00 | 79.82 | 77.85 | 80.51 | 76.80 | -2.47% | 4.45% | 30266 | 23708万 | 52.91 | 101.01 | 220.51 | 8 | 联特科技 | 2024-04-18 四 | 78.59 | 79.88 | 79.82 | 82.22 | 77.62 | -0.08% | 6.12% | 41609 | 33208万 | 54.24 | 103.56 | 226.09 | 9 | 联特科技 | 2024-04-17 三 | 75.29 | 73.50 | 79.88 | 80.52 | 75.06 | 8.68% | 7.05% | 47899 | 37521万 | 54.29 | 103.64 | 226.26 | 10 | 联特科技 | 2024-04-16 二 | 80.00 | 80.51 | 73.50 | 80.50 | 73.25 | -8.71% | 7.02% | 47713 | 36008万 | 49.95 | 95.36 | 208.19 | 11 | 联特科技 | 2024-04-15 一 | 84.70 | 85.57 | 80.51 | 86.60 | 79.01 | -5.91% | 6.66% | 45230 | 37348万 | 54.71 | 104.46 | 228.04 | 12 | 联特科技 | 2024-04-12 五 | 84.09 | 83.08 | 85.57 | 88.60 | 83.66 | 3.00% | 9.12% | 61949 | 53142万 | 58.15 | 111.02 | 242.37 | 13 | 联特科技 | 2024-04-11 四 | 83.00 | 82.74 | 83.08 | 84.50 | 82.22 | 0.41% | 4.35% | 29543 | 24686万 | 56.46 | 107.79 | 235.32 | 14 | 联特科技 | 2024-04-10 三 | 85.44 | 85.10 | 82.74 | 85.78 | 82.29 | -2.77% | 3.70% | 25171 | 20991万 | 56.23 | 107.35 | 234.36 | 15 | 联特科技 | 2024-04-09 二 | 87.99 | 87.60 | 85.10 | 88.86 | 84.10 | -2.85% | 5.22% | 35446 | 30302万 | 57.83 | 110.41 | 241.04 | 16 | 联特科技 | 2024-04-08 一 | 85.61 | 85.90 | 87.60 | 91.00 | 85.33 | 1.98% | 6.95% | 47204 | 41666万 | 59.53 | 113.66 | 248.12 | 17 | 联特科技 | 2024-04-03 三 | 91.00 | 91.91 | 85.90 | 91.30 | 85.85 | -6.54% | 7.15% | 48585 | 42440万 | 58.38 | 111.45 | 243.31 | 18 | 联特科技 | 2024-04-02 二 | 95.90 | 96.30 | 91.91 | 97.00 | 90.84 | -4.56% | 7.72% | 52436 | 49154万 | 62.46 | 119.25 | 260.33 | 19 | 联特科技 | 2024-04-01 一 | 93.97 | 94.20 | 96.30 | 97.68 | 93.76 | 2.23% | 6.45% | 43832 | 42086万 | 65.44 | 124.94 | 272.77 | 20 | 联特科技 | 2024-03-29 五 | 96.00 | 96.50 | 94.20 | 97.48 | 92.78 | -2.38% | 6.63% | 45074 | 42688万 | 64.02 | 122.22 | 266.82 | 21 | 联特科技 | 2024-03-28 四 | 93.40 | 93.90 | 96.50 | 98.98 | 93.40 | 2.77% | 8.93% | 60717 | 58429万 | 65.58 | 125.2 | 273.33 | 22 | 联特科技 | 2024-03-27 三 | 107.10 | 111.74 | 93.90 | 107.99 | 93.33 | -15.97% | 15.46% | 105063 | 105177万 | 63.81 | 121.83 | 265.97 | 23 | 联特科技 | 2024-03-26 二 | 108.83 | 110.58 | 111.74 | 120.20 | 105.89 | 1.05% | 16.11% | 109471 | 125327万 | 75.94 | 144.98 | 316.5 | 24 | 联特科技 | 2024-03-25 一 | 116.39 | 120.40 | 110.58 | 118.93 | 110.50 | -8.16% | 11.14% | 75730 | 87457万 | 75.15 | 143.47 | 313.22 | 25 | 联特科技 | 2024-03-22 五 | 112.12 | 112.90 | 120.40 | 126.00 | 110.81 | 6.64% | 18.81% | 127831 | 151127万 | 81.82 | 156.21 | 341.03 | 26 | 联特科技 | 2024-03-21 四 | 109.90 | 108.80 | 112.90 | 116.00 | 107.80 | 3.77% | 13.35% | 90750 | 102000万 | 76.72 | 146.48 | 319.79 | 27 | 联特科技 | 2024-03-20 三 | 108.51 | 109.56 | 108.80 | 113.56 | 108.25 | -0.69% | 9.98% | 67842 | 74941万 | 73.94 | 141.16 | 308.17 | 28 | 联特科技 | 2024-03-19 二 | 106.47 | 108.53 | 109.56 | 113.17 | 104.95 | 0.95% | 13.11% | 89120 | 97354万 | 74.46 | 142.15 | 310.33 | 29 | 联特科技 | 2024-03-18 一 | 107.99 | 109.22 | 108.53 | 112.00 | 107.00 | -0.63% | 12.21% | 82980 | 90690万 | 73.76 | 140.81 | 307.41 | 30 | 联特科技 | 2024-03-15 五 | 104.00 | 106.50 | 109.22 | 111.65 | 103.30 | 2.55% | 13.14% | 89284 | 96390万 | 74.22 | 141.71 | 309.36 | 31 | 联特科技 | 2024-03-14 四 | 102.50 | 105.51 | 106.50 | 108.71 | 102.50 | 0.94% | 10.43% | 70899 | 74827万 | 72.38 | 138.18 | 301.66 | 32 | 联特科技 | 2024-03-08 五 | 95.85 | 94.40 | 97.18 | 98.50 | 94.32 | 2.94% | 9.23% | 62732 | 60702万 | 66.04 | 126.09 | 275.26 | 33 | 联特科技 | 2024-03-07 四 | 98.05 | 98.40 | 94.40 | 102.40 | 94.19 | -4.07% | 10.40% | 70670 | 69529万 | 64.15 | 122.48 | 267.39 | 34 | 联特科技 | 2024-03-06 三 | 98.01 | 99.99 | 98.40 | 100.22 | 96.00 | -1.59% | 9.96% | 67659 | 66336万 | 66.87 | 127.67 | 278.72 | 35 | 联特科技 | 2024-03-05 二 | 93.53 | 95.60 | 99.99 | 104.50 | 93.49 | 4.59% | 17.25% | 117245 | 117537万 | 67.95 | 129.73 | 283.22 | 36 | 联特科技 | 2024-03-04 一 | 98.99 | 95.48 | 95.60 | 99.12 | 93.00 | 0.13% | 12.90% | 87661 | 84760万 | 64.97 | 124.04 | 270.78 | 37 | 联特科技 | 2024-03-01 五 | 91.00 | 91.40 | 95.48 | 97.05 | 90.50 | 4.46% | 12.46% | 84682 | 80138万 | 64.89 | 123.88 | 270.44 | 38 | 联特科技 | 2024-02-29 四 | 87.05 | 87.88 | 91.40 | 92.61 | 87.01 | 4.01% | 10.10% | 68613 | 62044万 | 62.11 | 118.59 | 258.89 | 39 | 联特科技 | 2024-02-28 三 | 93.00 | 93.96 | 87.88 | 97.70 | 87.01 | -6.47% | 14.59% | 99137 | 92590万 | 59.72 | 114.02 | 248.92 | 40 | 联特科技 | 2024-02-27 二 | 88.37 | 89.31 | 93.96 | 94.91 | 88.08 | 5.21% | 13.19% | 89655 | 82682万 | 63.85 | 121.91 | 266.14 | 41 | 联特科技 | 2024-02-26 一 | 88.08 | 91.98 | 89.31 | 94.60 | 88.08 | -2.90% | 11.27% | 76622 | 69698万 | 60.69 | 115.87 | 252.97 | 42 | 联特科技 | 2024-02-23 五 | 90.50 | 87.62 | 91.98 | 95.63 | 87.98 | 4.98% | 12.57% | 85404 | 78422万 | 62.51 | 119.34 | 260.53 | 43 | 联特科技 | 2024-02-22 四 | 88.00 | 85.19 | 87.62 | 88.99 | 85.32 | 2.85% | 9.48% | 64448 | 56288万 | 59.55 | 113.68 | 248.18 | 44 | 联特科技 | 2024-02-21 三 | 86.00 | 87.57 | 85.19 | 87.80 | 84.32 | -2.72% | 9.37% | 63683 | 54638万 | 57.89 | 110.53 | 241.3 | 45 | 联特科技 | 2024-02-20 二 | 86.00 | 90.08 | 87.57 | 92.00 | 85.11 | -2.79% | 13.54% | 92017 | 81085万 | 59.51 | 113.62 | 248.04 | 46 | 联特科技 | 2024-02-19 一 | 78.80 | 75.07 | 90.08 | 90.08 | 77.10 | 19.99% | 15.13% | 102793 | 85514万 | 61.22 | 116.87 | 255.15 | 47 | 联特科技 | 2024-02-08 四 | 73.00 | 71.13 | 75.07 | 78.24 | 72.30 | 5.54% | 9.87% | 67088 | 50264万 | 51.02 | 97.4 | 212.63 | 48 | 联特科技 | 2024-02-07 三 | 72.45 | 72.50 | 71.13 | 75.60 | 70.95 | -1.89% | 9.63% | 65411 | 48059万 | 48.34 | 92.29 | 201.47 | 49 | 联特科技 | 2024-02-06 二 | 64.06 | 66.62 | 72.50 | 74.28 | 63.00 | 8.83% | 10.73% | 72946 | 50688万 | 49.27 | 94.06 | 205.35 | 50 | 联特科技 | 2024-02-05 一 | 73.05 | 73.42 | 66.62 | 74.00 | 65.06 | -9.26% | 9.86% | 66986 | 46341万 | 45.27 | 86.44 | 188.7 | 51 | 联特科技 | 2024-02-02 五 | 76.36 | 77.29 | 73.42 | 79.88 | 71.69 | -5.01% | 10.94% | 74331 | 56236万 | 49.89 | 95.26 | 207.96 | 52 | 联特科技 | 2024-02-01 四 | 70.60 | 72.98 | 77.29 | 81.39 | 69.50 | 5.91% | 14.61% | 99274 | 75716万 | 52.52 | 100.28 | 218.92 | 53 | 联特科技 | 2024-01-31 三 | 71.00 | 71.00 | 72.98 | 78.46 | 71.00 | 2.79% | 12.15% | 82600 | 62010万 | 49.6 | 94.69 | 206.71 | 54 | 联特科技 | 2024-01-30 二 | 76.00 | 83.92 | 71.00 | 79.88 | 70.92 | -15.40% | 13.15% | 89357 | 66608万 | 48.25 | 92.12 | 201.11 | 55 | 联特科技 | 2024-01-29 一 | 94.66 | 104.90 | 83.92 | 98.00 | 83.92 | -20.00% | 13.30% | 90398 | 79758万 | 57.03 | 108.88 | 237.7 | 56 | 联特科技 | 2024-01-26 五 | 107.64 | 110.40 | 104.90 | 110.14 | 104.50 | -4.98% | 11.11% | 75508 | 81096万 | 71.29 | 136.1 | 297.13 | 57 | 联特科技 | 2024-01-25 四 | 105.55 | 109.20 | 110.40 | 112.00 | 103.08 | 1.10% | 17.04% | 115783 | 125854万 | 75.03 | 143.24 | 312.71 | 58 | 联特科技 | 2024-01-24 三 | 105.11 | 105.11 | 109.20 | 109.88 | 99.66 | 3.89% | 16.11% | 109472 | 114850万 | 74.21 | 141.68 | 309.31 | 59 | 联特科技 | 2024-01-23 二 | 97.65 | 98.83 | 105.11 | 112.01 | 97.65 | 6.35% | 16.61% | 112850 | 120070万 | 71.43 | 136.37 | 297.72 | 60 | 联特科技 | 2024-01-22 一 | 106.01 | 101.16 | 98.83 | 107.80 | 97.01 | -2.30% | 12.77% | 86778 | 87814万 | 67.16 | 128.23 | 279.93 | 61 | 联特科技 | 2024-01-19 五 | 104.76 | 102.50 | 101.16 | 104.99 | 100.57 | -1.31% | 12.58% | 85507 | 87382万 | 68.75 | 131.25 | 286.53 | 62 | 联特科技 | 2024-01-18 四 | 86.24 | 87.56 | 102.50 | 103.50 | 85.58 | 17.06% | 17.98% | 122185 | 116164万 | 69.66 | 132.99 | 290.33 | 63 | 联特科技 | 2024-01-17 三 | 89.98 | 89.90 | 87.56 | 91.84 | 87.52 | -2.60% | 4.50% | 30591 | 27519万 | 59.5 | 113.6 | 248.01 | 64 | 联特科技 | 2024-01-16 二 | 92.00 | 91.94 | 89.90 | 92.74 | 88.92 | -2.22% | 5.13% | 34884 | 31463万 | 61.09 | 116.64 | 254.64 | 65 | 联特科技 | 2024-01-15 一 | 89.40 | 90.44 | 91.94 | 93.00 | 89.40 | 1.66% | 4.55% | 30896 | 28284万 | 62.48 | 119.29 | 260.42 | 66 | 联特科技 | 2024-01-12 五 | 92.48 | 92.63 | 90.44 | 92.99 | 90.00 | -2.36% | 3.48% | 23639 | 21626万 | 61.46 | 117.34 | 256.17 | 67 | 联特科技 | 2024-01-11 四 | 89.00 | 88.62 | 92.63 | 93.60 | 88.26 | 4.52% | 5.90% | 40082 | 36878万 | 62.95 | 120.18 | 262.37 | 68 | 联特科技 | 2024-01-10 三 | 91.00 | 90.81 | 88.62 | 91.50 | 88.50 | -2.41% | 3.32% | 22539 | 20219万 | 60.22 | 114.98 | 251.01 | 69 | 联特科技 | 2024-01-09 二 | 92.00 | 90.39 | 90.81 | 94.55 | 90.47 | 0.46% | 4.23% | 28771 | 26520万 | 61.71 | 117.82 | 257.22 | 70 | 联特科技 | 2024-01-08 一 | 92.10 | 92.19 | 90.39 | 92.61 | 89.94 | -1.95% | 3.39% | 23046 | 20958万 | 61.43 | 117.28 | 256.03 | 71 | 联特科技 | 2024-01-05 五 | 96.98 | 97.00 | 92.19 | 97.20 | 91.60 | -4.96% | 4.98% | 33853 | 31709万 | 62.65 | 119.61 | 261.13 | 72 | 联特科技 | 2024-01-04 四 | 96.50 | 96.70 | 97.00 | 98.23 | 94.30 | 0.31% | 3.97% | 27002 | 26074万 | 65.92 | 125.85 | 274.75 | 73 | 联特科技 | 2024-01-03 三 | 98.00 | 99.20 | 96.70 | 99.52 | 95.30 | -2.52% | 5.56% | 37811 | 36731万 | 65.72 | 125.46 | 273.9 | 74 | 联特科技 | 2024-01-02 二 | 104.76 | 104.75 | 99.20 | 105.07 | 99.11 | -5.30% | 5.97% | 40584 | 41028万 | 67.41 | 128.71 | 280.98 | 75 | 联特科技 | 2023-12-29 五 | 100.00 | 101.11 | 104.75 | 107.00 | 99.03 | 3.60% | 8.54% | 58030 | 60631万 | 71.19 | 135.91 | 296.7 | 76 | 联特科技 | 2023-12-28 四 | 100.20 | 101.26 | 101.11 | 103.18 | 99.68 | -0.15% | 5.59% | 38006 | 38580万 | 68.71 | 131.18 | 286.39 | 77 | 联特科技 | 2023-12-27 三 | 103.80 | 101.96 | 101.26 | 104.08 | 101.01 | -0.69% | 4.00% | 27205 | 27750万 | 68.81 | 131.38 | 286.82 | 78 | 联特科技 | 2023-12-26 二 | 106.33 | 106.18 | 101.96 | 106.47 | 101.30 | -3.97% | 4.82% | 32756 | 33629万 | 69.29 | 132.29 | 288.8 | 79 | 联特科技 | 2023-12-25 一 | 107.31 | 106.86 | 106.18 | 108.46 | 102.47 | -0.64% | 4.69% | 31903 | 33866万 | 72.16 | 137.76 | 300.75 | 80 | 联特科技 | 2023-12-22 五 | 114.78 | 113.84 | 106.86 | 115.73 | 105.80 | -6.13% | 9.02% | 61269 | 67515万 | 72.62 | 138.64 | 302.68 | 81 | 联特科技 | 2023-12-21 四 | 107.99 | 108.81 | 113.84 | 122.55 | 105.65 | 4.62% | 10.55% | 71686 | 81314万 | 77.36 | 147.7 | 322.45 | 82 | 联特科技 | 2023-12-20 三 | 113.50 | 113.50 | 108.81 | 113.89 | 108.54 | -4.13% | 6.36% | 43217 | 47725万 | 73.95 | 141.17 | 308.2 | 83 | 联特科技 | 2023-12-19 二 | 118.00 | 118.25 | 113.50 | 118.00 | 109.00 | -4.02% | 7.47% | 50770 | 57328万 | 77.13 | 147.26 | 321.49 | 84 | 联特科技 | 2023-12-18 一 | 120.34 | 121.32 | 118.25 | 122.88 | 117.31 | -2.53% | 6.70% | 45558 | 54965万 | 80.36 | 153.42 | 334.94 | 85 | 联特科技 | 2023-12-15 五 | 118.26 | 116.32 | 121.32 | 124.90 | 113.00 | 4.30% | 9.85% | 66959 | 79850万 | 82.45 | 157.41 | 343.64 | 86 | 联特科技 | 2023-12-14 四 | 121.03 | 119.35 | 116.32 | 122.50 | 115.52 | -2.54% | 6.57% | 44674 | 52884万 | 79.05 | 150.92 | 329.47 | 87 | 联特科技 | 2023-12-13 三 | 122.45 | 123.33 | 119.35 | 125.80 | 119.35 | -3.23% | 6.60% | 44874 | 54955万 | 81.11 | 154.85 | 338.06 | 88 | 联特科技 | 2023-12-12 二 | 125.61 | 126.80 | 123.33 | 126.45 | 119.49 | -2.74% | 9.00% | 61181 | 75156万 | 83.81 | 160.01 | 349.33 | 89 | 联特科技 | 2023-12-11 一 | 124.20 | 127.90 | 126.80 | 129.30 | 123.11 | -0.86% | 10.27% | 69785 | 88011万 | 86.17 | 164.52 | 359.16 | 90 | 联特科技 | 2023-12-08 五 | 115.64 | 117.60 | 127.90 | 135.00 | 115.52 | 8.76% | 16.56% | 112537 | 141259万 | 86.92 | 165.94 | 362.27 | 91 | 联特科技 | 2023-12-07 四 | 115.00 | 115.03 | 117.60 | 119.85 | 111.36 | 2.23% | 13.18% | 89541 | 103914万 | 79.92 | 152.58 | 333.1 | 92 | 联特科技 | 2023-12-06 三 | 116.77 | 119.49 | 115.03 | 120.49 | 112.20 | -3.73% | 11.98% | 81431 | 93694万 | 78.17 | 149.24 | 325.82 | 93 | 联特科技 | 2023-12-05 二 | 123.29 | 126.27 | 119.49 | 126.70 | 118.55 | -5.37% | 11.63% | 79060 | 96018万 | 81.2 | 155.03 | 338.45 | 94 | 联特科技 | 2023-12-04 一 | 123.00 | 127.79 | 126.27 | 134.88 | 122.88 | -1.19% | 12.72% | 86412 | 111665万 | 85.81 | 163.83 | 357.66 | 95 | 联特科技 | 2023-12-01 五 | 117.88 | 121.70 | 127.79 | 131.28 | 117.05 | 5.00% | 15.27% | 103791 | 129930万 | 86.84 | 165.8 | 361.96 | 96 | 联特科技 | 2023-11-30 四 | 110.40 | 108.44 | 121.70 | 125.73 | 110.36 | 12.23% | 17.34% | 117855 | 139499万 | 82.71 | 157.9 | 344.71 | 97 | 联特科技 | 2023-11-29 三 | 114.00 | 114.68 | 108.44 | 114.00 | 106.91 | -5.44% | 8.70% | 59141 | 64916万 | 73.69 | 140.69 | 307.15 | 98 | 联特科技 | 2023-11-28 二 | 112.20 | 113.37 | 114.68 | 117.76 | 103.56 | 1.16% | 14.65% | 99582 | 109975万 | 77.93 | 148.79 | 324.83 | 99 | 联特科技 | 2023-11-27 一 | 102.03 | 105.00 | 113.37 | 119.55 | 102.03 | 7.97% | 16.09% | 109328 | 121792万 | 77.04 | 147.09 | 321.12 | 100 | 联特科技 | 2023-11-24 五 | 102.45 | 103.66 | 105.00 | 109.56 | 99.00 | 1.29% | 17.51% | 119018 | 125127万 | 71.36 | 136.23 | 297.41 | 101 | 联特科技 | 2023-11-23 四 | 99.00 | 102.50 | 103.66 | 106.66 | 97.00 | 1.13% | 16.40% | 111424 | 113388万 | 70.45 | 134.49 | 293.61 | 102 | 联特科技 | 2023-11-22 三 | 89.50 | 94.22 | 102.50 | 112.45 | 87.69 | 8.79% | 32.38% | 220045 | 214146万 | 69.66 | 132.99 | 290.33 | 103 | 联特科技 | 2023-11-21 二 | 80.00 | 78.52 | 94.22 | 94.22 | 79.87 | 19.99% | 18.54% | 125969 | 114185万 | 64.03 | 122.24 | 266.88 | 104 | 联特科技 | 2023-11-20 一 | 77.38 | 78.15 | 78.52 | 78.85 | 76.20 | 0.47% | 7.32% | 49759 | 38642万 | 53.36 | 101.87 | 222.41 | 105 | 联特科技 | 2023-11-17 五 | 75.18 | 75.16 | 78.15 | 78.63 | 74.14 | 3.98% | 8.27% | 56195 | 42879万 | 53.11 | 101.39 | 221.36 | 106 | 联特科技 | 2023-11-16 四 | 76.90 | 76.99 | 75.16 | 77.46 | 75.15 | -2.38% | 4.38% | 29755 | 22636万 | 51.08 | 97.52 | 212.89 | 107 | 联特科技 | 2023-11-15 三 | 79.23 | 78.35 | 76.99 | 79.92 | 76.38 | -1.74% | 6.37% | 43279 | 33449万 | 52.32 | 99.89 | 218.07 | 108 | 联特科技 | 2023-11-14 二 | 77.02 | 76.99 | 78.35 | 78.61 | 76.18 | 1.77% | 8.01% | 54415 | 42088万 | 53.25 | 101.65 | 221.92 | 109 | 联特科技 | 2023-11-13 一 | 76.11 | 75.28 | 76.99 | 80.08 | 76.11 | 2.27% | 10.39% | 70597 | 55058万 | 52.32 | 99.89 | 218.07 | 110 | 联特科技 | 2023-11-10 五 | 74.99 | 75.80 | 75.28 | 77.85 | 74.47 | -0.69% | 6.58% | 44712 | 34013万 | 51.16 | 97.67 | 213.23 | 111 | 联特科技 | 2023-11-09 四 | 76.72 | 76.19 | 75.80 | 78.42 | 75.01 | -0.51% | 9.32% | 63345 | 48472万 | 51.51 | 98.35 | 214.7 | 112 | 联特科技 | 2023-11-08 三 | 73.50 | 74.61 | 76.19 | 77.00 | 73.10 | 2.12% | 10.95% | 74399 | 55887万 | 51.78 | 98.85 | 215.81 | 113 | 联特科技 | 2023-11-07 二 | 70.18 | 70.53 | 74.61 | 77.18 | 70.12 | 5.78% | 13.83% | 93955 | 69045万 | 50.7 | 96.8 | 211.33 | 114 | 联特科技 | 2023-11-06 一 | 69.00 | 67.88 | 70.53 | 70.88 | 68.59 | 3.90% | 5.38% | 36531 | 25581万 | 47.93 | 91.51 | 199.77 | 115 | 联特科技 | 2023-11-03 五 | 67.00 | 66.12 | 67.88 | 68.46 | 66.12 | 2.66% | 5.08% | 34540 | 23409万 | 46.13 | 88.07 | 192.27 | 116 | 联特科技 | 2023-11-02 四 | 68.60 | 68.25 | 66.12 | 69.65 | 65.99 | -3.12% | 4.83% | 32799 | 22131万 | 44.93 | 85.79 | 187.28 | 117 | 联特科技 | 2023-11-01 三 | 68.80 | 68.70 | 68.25 | 70.20 | 67.88 | -0.66% | 3.71% | 25184 | 17326万 | 46.38 | 88.55 | 193.32 | 118 | 联特科技 | 2023-10-31 二 | 71.48 | 70.21 | 68.70 | 71.50 | 67.90 | -2.15% | 4.89% | 33223 | 22948万 | 46.69 | 89.13 | 194.59 | 119 | 联特科技 | 2023-10-30 一 | 69.52 | 69.80 | 70.21 | 70.75 | 69.01 | 0.59% | 4.66% | 31681 | 22201万 | 47.71 | 91.09 | 198.87 | 120 | 联特科技 | 2023-10-27 五 | 69.40 | 69.95 | 69.80 | 70.19 | 68.42 | -0.21% | 4.99% | 33939 | 23519万 | 47.43 | 90.56 | 197.71 | 121 | 联特科技 | 2023-10-26 四 | 68.30 | 68.95 | 69.95 | 70.48 | 67.18 | 1.45% | 6.48% | 44019 | 30423万 | 47.54 | 90.76 | 198.13 | 122 | 联特科技 | 2023-10-25 三 | 69.00 | 70.66 | 68.95 | 71.40 | 68.67 | -2.42% | 5.98% | 40650 | 28323万 | 46.86 | 89.46 | 195.3 | 123 | 联特科技 | 2023-10-24 二 | 70.90 | 70.31 | 70.66 | 73.52 | 69.99 | 0.50% | 6.55% | 44484 | 31776万 | 48.02 | 91.68 | 200.14 | 124 | 联特科技 | 2023-10-23 一 | 73.23 | 73.95 | 70.31 | 74.87 | 69.53 | -4.92% | 5.71% | 38819 | 27668万 | 47.78 | 91.22 | 199.15 | 125 | 联特科技 | 2023-10-20 五 | 76.23 | 77.80 | 73.95 | 78.45 | 73.50 | -4.95% | 6.73% | 45762 | 34386万 | 50.26 | 95.95 | 117.4 | 126 | 联特科技 | 2023-10-19 四 | 78.27 | 78.77 | 77.80 | 81.20 | 77.30 | -1.23% | 6.71% | 45590 | 35974万 | 52.87 | 100.94 | 123.52 | 127 | 联特科技 | 2023-10-18 三 | 83.01 | 84.12 | 78.77 | 83.58 | 75.10 | -6.36% | 9.47% | 64378 | 50426万 | 53.53 | 102.2 | 125.06 | 128 | 联特科技 | 2023-10-17 二 | 87.25 | 87.33 | 84.12 | 87.88 | 83.10 | -3.68% | 7.28% | 49498 | 41888万 | 57.17 | 109.14 | 133.55 | 129 | 联特科技 | 2023-10-16 一 | 92.00 | 91.37 | 87.33 | 92.60 | 85.50 | -4.42% | 8.21% | 55822 | 48741万 | 59.35 | 113.31 | 138.65 | 130 | 联特科技 | 2023-10-13 五 | 94.00 | 93.82 | 91.37 | 94.00 | 90.60 | -2.61% | 9.53% | 64734 | 59302万 | 62.09 | 118.55 | 145.06 | 131 | 联特科技 | 2023-10-12 四 | 95.41 | 94.77 | 93.82 | 100.50 | 93.49 | -1.00% | 13.50% | 91756 | 88269万 | 63.76 | 121.73 | 148.95 | 132 | 联特科技 | 2023-10-11 三 | 100.01 | 98.64 | 94.77 | 101.50 | 94.00 | -3.92% | 17.19% | 116843 | 112240万 | 64.4 | 122.96 | 150.46 | 133 | 联特科技 | 2023-10-10 二 | 83.20 | 82.20 | 98.64 | 98.64 | 82.88 | 20.00% | 11.78% | 80033 | 74117万 | 67.03 | 127.98 | 156.6 | 134 | 联特科技 | 2023-10-09 一 | 86.54 | 89.62 | 82.20 | 88.62 | 81.81 | -8.28% | 12.17% | 82736 | 69679万 | 55.86 | 106.65 | 130.5 | 135 | 联特科技 | 2023-09-28 四 | 91.29 | 91.44 | 89.62 | 94.22 | 88.78 | -1.99% | 19.78% | 64159 | 58550万 | 29.07 | 116.28 | 142.28 | 136 | 联特科技 | 2023-09-27 三 | 92.49 | 93.60 | 91.44 | 94.69 | 91.04 | -2.31% | 22.52% | 73041 | 67621万 | 29.66 | 118.64 | 145.17 | 137 | 联特科技 | 2023-09-26 二 | 87.17 | 88.15 | 93.60 | 98.36 | 87.17 | 6.18% | 32.88% | 106663 | 99790万 | 30.36 | 121.44 | 148.6 | 138 | 联特科技 | 2023-09-25 一 | 90.09 | 90.00 | 88.15 | 91.55 | 88.02 | -2.06% | 19.46% | 63124 | 56605万 | 28.59 | 114.37 | 139.95 | 139 | 联特科技 | 2023-09-22 五 | 83.09 | 83.08 | 90.00 | 92.49 | 83.09 | 8.33% | 29.88% | 96932 | 86236万 | 29.19 | 116.77 | 142.88 | 140 | 联特科技 | 2023-09-21 四 | 83.17 | 84.00 | 83.08 | 85.65 | 83.05 | -1.10% | 7.63% | 24741 | 20800万 | 26.95 | 107.79 | 131.9 | 141 | 联特科技 | 2023-09-20 三 | 84.49 | 83.80 | 84.00 | 87.43 | 83.01 | 0.24% | 10.03% | 32528 | 27719万 | 27.25 | 108.98 | 133.36 | 142 | 联特科技 | 2023-09-19 二 | 85.46 | 85.46 | 83.80 | 85.98 | 83.50 | -1.94% | 5.43% | 17604 | 14889万 | 27.18 | 108.73 | 133.04 | 143 | 联特科技 | 2023-09-18 一 | 87.33 | 86.51 | 85.46 | 87.53 | 85.37 | -1.21% | 5.35% | 17342 | 14984万 | 27.72 | 110.88 | 135.68 | 144 | 联特科技 | 2023-09-15 五 | 88.10 | 88.11 | 86.51 | 89.00 | 86.22 | -1.82% | 7.31% | 23695 | 20643万 | 28.06 | 112.24 | 137.34 | 145 | 联特科技 | 2023-09-14 四 | 89.50 | 89.80 | 88.11 | 91.17 | 87.61 | -1.88% | 7.41% | 24029 | 21398万 | 28.58 | 114.32 | 139.88 | 146 | 联特科技 | 2023-09-13 三 | 90.50 | 91.35 | 89.80 | 92.20 | 88.00 | -1.70% | 13.90% | 45078 | 40367万 | 29.13 | 116.51 | 142.57 | 147 | 联特科技 | 2023-09-12 二 | 90.01 | 91.94 | 91.35 | 94.96 | 90.01 | -0.64% | 18.88% | 61224 | 56807万 | 29.63 | 118.52 | 145.03 | 148 | 联特科技 | 2023-09-11 一 | 89.64 | 89.51 | 91.94 | 95.18 | 89.02 | 2.71% | 15.95% | 51731 | 47635万 | 29.82 | 119.29 | 145.96 | 149 | 联特科技 | 2023-09-08 五 | 90.50 | 90.70 | 89.51 | 91.50 | 88.24 | -1.31% | 7.92% | 25699 | 23010万 | 29.03 | 116.13 | 142.11 | 150 | 联特科技 | 2023-09-07 四 | 93.82 | 94.20 | 90.70 | 95.02 | 90.51 | -3.72% | 11.24% | 36471 | 33490万 | 29.42 | 117.68 | 144 | 151 | 联特科技 | 2023-09-06 三 | 91.50 | 92.67 | 94.20 | 94.59 | 91.11 | 1.65% | 9.85% | 31957 | 29707万 | 30.55 | 122.22 | 149.55 | 152 | 联特科技 | 2023-09-05 二 | 93.80 | 94.25 | 92.67 | 94.50 | 92.00 | -1.68% | 8.02% | 26012 | 24171万 | 30.06 | 120.23 | 147.12 | 153 | 联特科技 | 2023-09-04 一 | 95.91 | 93.80 | 94.25 | 95.91 | 92.86 | 0.48% | 6.63% | 21490 | 20155万 | 30.57 | 122.28 | 149.63 | 154 | 联特科技 | 2023-09-01 五 | 96.00 | 95.15 | 93.80 | 96.64 | 93.39 | -1.42% | 7.42% | 24058 | 22750万 | 30.42 | 121.7 | 148.92 | 155 | 联特科技 | 2023-08-31 四 | 96.00 | 96.50 | 95.15 | 97.35 | 94.51 | -1.40% | 9.77% | 31697 | 30298万 | 30.86 | 123.45 | 151.06 | 156 | 联特科技 | 2023-08-30 三 | 95.78 | 95.38 | 96.50 | 98.19 | 94.00 | 1.17% | 14.41% | 46740 | 44846万 | 31.3 | 125.2 | 153.2 | 157 | 联特科技 | 2023-08-29 二 | 90.50 | 94.67 | 95.38 | 97.49 | 89.60 | 0.75% | 16.51% | 53547 | 50689万 | 30.94 | 123.75 | 151.43 | 158 | 联特科技 | 2023-08-28 一 | 99.90 | 95.26 | 94.67 | 99.90 | 94.47 | -0.62% | 11.70% | 37936 | 36485万 | 30.71 | 122.83 | 107.49 | 159 | 联特科技 | 2023-08-25 五 | 97.00 | 100.46 | 95.26 | 99.61 | 94.63 | -5.18% | 13.60% | 44125 | 42731万 | 30.9 | 123.59 | 108.16 | 160 | 联特科技 | 2023-08-23 三 | 106.06 | 107.50 | 102.00 | 106.36 | 101.89 | -5.12% | 10.45% | 33894 | 34850万 | 33.08 | 132.34 | 115.81 | 161 | 联特科技 | 2023-08-22 二 | 108.44 | 105.95 | 107.50 | 108.66 | 103.25 | 1.46% | 14.08% | 45663 | 48233万 | 34.87 | 139.47 | 122.05 |
|
行情刷新 | 流通股东
|