| 股票名称 | 代码 301213 | 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 | 观想科技 | 2024-04-25 四 | 33.78 | 36.10 | 33.10 | 34.78 | 32.76 | -8.31% | 21.61% | 62142 | 20885万 | 9.52 | 26.48 | -1269.98 | 2 | 观想科技 | 2024-04-24 三 | 34.45 | 37.31 | 36.10 | 37.37 | 34.45 | -3.24% | 26.26% | 75500 | 27049万 | 10.38 | 28.88 | 249.95 | 3 | 观想科技 | 2024-04-23 二 | 41.28 | 34.67 | 37.31 | 41.28 | 36.62 | 7.61% | 36.96% | 106286 | 42191万 | 10.73 | 29.85 | 258.33 | 4 | 观想科技 | 2024-04-22 一 | 34.67 | 28.89 | 34.67 | 34.67 | 34.67 | 20.01% | 3.82% | 10984 | 3808万 | 9.97 | 27.74 | 240.05 | 5 | 观想科技 | 2024-04-19 五 | 28.08 | 28.37 | 28.89 | 29.48 | 28.02 | 1.83% | 5.01% | 14406 | 4151万 | 8.31 | 23.11 | 200.03 | 6 | 观想科技 | 2024-04-18 四 | 29.15 | 29.20 | 28.37 | 29.38 | 27.91 | -2.84% | 5.03% | 14466 | 4123万 | 8.16 | 22.7 | 196.43 | 7 | 观想科技 | 2024-04-17 三 | 26.25 | 25.98 | 29.20 | 29.33 | 26.25 | 12.39% | 6.24% | 17957 | 5029万 | 8.4 | 23.36 | 202.18 | 8 | 观想科技 | 2024-04-16 二 | 28.75 | 29.02 | 25.98 | 28.75 | 24.86 | -10.48% | 6.70% | 19268 | 5072万 | 7.47 | 20.78 | 179.88 | 9 | 观想科技 | 2024-04-15 一 | 30.61 | 30.49 | 29.02 | 31.37 | 28.31 | -4.82% | 5.01% | 14420 | 4266万 | 8.35 | 23.22 | 200.93 | 10 | 观想科技 | 2024-04-12 五 | 30.70 | 30.62 | 30.49 | 31.50 | 30.47 | -0.42% | 2.36% | 6774 | 2094万 | 8.77 | 24.39 | 211.11 | 11 | 观想科技 | 2024-04-11 四 | 30.41 | 30.48 | 30.62 | 31.32 | 30.11 | 0.46% | 2.86% | 8233 | 2540万 | 8.81 | 24.5 | 212.01 | 12 | 观想科技 | 2024-04-10 三 | 31.65 | 31.71 | 30.48 | 31.67 | 29.93 | -3.88% | 4.04% | 11629 | 3561万 | 8.76 | 24.38 | 211.04 | 13 | 观想科技 | 2024-04-09 二 | 31.17 | 31.33 | 31.71 | 32.06 | 31.17 | 1.21% | 2.16% | 6214 | 1965万 | 9.12 | 25.37 | 219.56 | 14 | 观想科技 | 2024-04-08 一 | 32.45 | 32.43 | 31.33 | 33.14 | 31.33 | -3.39% | 3.11% | 8936 | 2855万 | 9.01 | 25.06 | 216.93 | 15 | 观想科技 | 2024-04-03 三 | 33.05 | 33.01 | 32.43 | 33.14 | 31.68 | -1.76% | 3.32% | 9547 | 3087万 | 9.33 | 25.94 | 224.54 | 16 | 观想科技 | 2024-04-02 二 | 34.08 | 34.19 | 33.01 | 34.08 | 32.73 | -3.45% | 5.10% | 14657 | 4866万 | 9.49 | 26.41 | 228.56 | 17 | 观想科技 | 2024-04-01 一 | 33.50 | 33.40 | 34.19 | 34.83 | 32.92 | 2.37% | 6.25% | 17976 | 6059万 | 9.83 | 27.35 | 236.73 | 18 | 观想科技 | 2024-03-29 五 | 32.93 | 33.26 | 33.40 | 33.85 | 32.77 | 0.42% | 4.90% | 14083 | 4681万 | 9.6 | 26.72 | 231.26 | 19 | 观想科技 | 2024-03-28 四 | 31.11 | 31.04 | 33.26 | 33.52 | 31.11 | 7.15% | 7.89% | 22697 | 7430万 | 9.56 | 26.61 | 230.29 | 20 | 观想科技 | 2024-03-27 三 | 32.81 | 32.95 | 31.04 | 33.42 | 31.01 | -5.80% | 7.10% | 20420 | 6487万 | 8.93 | 24.83 | 214.92 | 21 | 观想科技 | 2024-03-26 二 | 33.84 | 33.99 | 32.95 | 34.30 | 32.47 | -3.06% | 6.45% | 18535 | 6154万 | 9.48 | 26.36 | 228.14 | 22 | 观想科技 | 2024-03-25 一 | 34.95 | 35.31 | 33.99 | 35.85 | 33.99 | -3.74% | 7.06% | 20300 | 7104万 | 9.77 | 27.19 | 235.35 | 23 | 观想科技 | 2024-03-22 五 | 36.95 | 37.41 | 35.31 | 36.96 | 35.31 | -5.61% | 9.55% | 27470 | 9901万 | 10.15 | 28.25 | 244.49 | 24 | 观想科技 | 2024-03-21 四 | 35.77 | 36.02 | 37.41 | 37.50 | 35.35 | 3.86% | 14.09% | 40511 | 14783万 | 10.76 | 29.93 | 259.03 | 25 | 观想科技 | 2024-03-20 三 | 36.19 | 36.48 | 36.02 | 36.20 | 35.23 | -1.26% | 9.84% | 28299 | 10129万 | 10.36 | 28.82 | 249.4 | 26 | 观想科技 | 2024-03-19 二 | 34.68 | 34.92 | 36.48 | 38.53 | 34.57 | 4.47% | 17.18% | 49416 | 17918万 | 10.49 | 29.18 | 252.59 | 27 | 观想科技 | 2024-03-18 一 | 33.96 | 33.59 | 34.92 | 34.99 | 33.71 | 3.96% | 8.30% | 23859 | 8237万 | 10.04 | 27.94 | 241.78 | 28 | 观想科技 | 2024-03-15 五 | 33.33 | 33.25 | 33.59 | 33.64 | 32.90 | 1.02% | 5.27% | 15151 | 5047万 | 9.66 | 26.87 | 232.58 | 29 | 观想科技 | 2024-03-14 四 | 34.26 | 34.61 | 33.25 | 34.80 | 32.62 | -3.93% | 9.01% | 25906 | 8695万 | 9.56 | 26.6 | 230.22 | 30 | 观想科技 | 2024-03-08 五 | 34.99 | 34.54 | 35.07 | 36.36 | 34.35 | 1.53% | 15.55% | 44707 | 15853万 | 10.08 | 28.06 | 242.82 | 31 | 观想科技 | 2024-03-07 四 | 36.41 | 38.87 | 34.54 | 37.66 | 34.40 | -11.14% | 22.80% | 65566 | 23531万 | 9.93 | 27.63 | 239.15 | 32 | 观想科技 | 2024-03-06 三 | 36.61 | 35.12 | 38.87 | 40.83 | 36.18 | 10.68% | 31.88% | 91685 | 34810万 | 11.18 | 31.1 | 269.13 | 33 | 观想科技 | 2024-03-05 二 | 29.70 | 29.27 | 35.12 | 35.12 | 29.65 | 19.99% | 9.19% | 26439 | 8984万 | 10.1 | 28.1 | 243.17 | 34 | 观想科技 | 2024-03-04 一 | 29.69 | 29.60 | 29.27 | 30.10 | 28.60 | -1.11% | 5.21% | 14974 | 4371万 | 8.42 | 23.42 | 202.66 | 35 | 观想科技 | 2024-03-01 五 | 29.08 | 28.86 | 29.60 | 29.79 | 28.20 | 2.56% | 6.42% | 18470 | 5417万 | 8.51 | 23.68 | 204.95 | 36 | 观想科技 | 2024-02-29 四 | 26.67 | 27.12 | 28.86 | 29.20 | 26.67 | 6.42% | 7.92% | 22787 | 6509万 | 8.3 | 23.09 | 199.83 | 37 | 观想科技 | 2024-02-28 三 | 30.83 | 31.10 | 27.12 | 31.45 | 27.03 | -12.80% | 11.21% | 32223 | 9537万 | 7.8 | 21.7 | 187.78 | 38 | 观想科技 | 2024-02-27 二 | 29.41 | 29.81 | 31.10 | 31.14 | 28.79 | 4.33% | 8.32% | 23916 | 7235万 | 8.94 | 24.88 | 215.34 | 39 | 观想科技 | 2024-02-26 一 | 28.53 | 28.93 | 29.81 | 30.18 | 28.28 | 3.04% | 8.68% | 24965 | 7318万 | 8.57 | 23.85 | 206.4 | 40 | 观想科技 | 2024-02-23 五 | 27.80 | 27.27 | 28.93 | 29.57 | 26.67 | 6.09% | 9.76% | 28070 | 7849万 | 8.32 | 23.14 | 200.31 | 41 | 观想科技 | 2024-02-22 四 | 25.36 | 25.38 | 27.27 | 27.27 | 25.01 | 7.45% | 6.61% | 18996 | 5041万 | 7.84 | 21.82 | 188.82 | 42 | 观想科技 | 2024-02-21 三 | 24.60 | 24.96 | 25.38 | 26.25 | 24.28 | 1.68% | 5.70% | 16386 | 4210万 | 7.3 | 20.3 | 175.73 | 43 | 观想科技 | 2024-02-20 二 | 24.02 | 24.30 | 24.96 | 25.10 | 23.62 | 2.72% | 4.94% | 14220 | 3475万 | 7.18 | 19.97 | 172.82 | 44 | 观想科技 | 2024-02-19 一 | 22.78 | 22.41 | 24.30 | 24.80 | 22.78 | 8.43% | 8.52% | 24512 | 5911万 | 6.99 | 19.44 | 168.25 | 45 | 观想科技 | 2024-02-08 四 | 19.50 | 19.40 | 22.41 | 22.59 | 19.25 | 15.52% | 8.84% | 25407 | 5358万 | 6.44 | 17.93 | 155.17 | 46 | 观想科技 | 2024-02-07 三 | 21.84 | 22.04 | 19.40 | 21.98 | 19.10 | -11.98% | 9.91% | 28489 | 5809万 | 5.58 | 15.52 | 134.32 | 47 | 观想科技 | 2024-02-06 二 | 22.01 | 22.36 | 22.04 | 22.85 | 19.46 | -1.43% | 7.68% | 22085 | 4655万 | 6.34 | 17.63 | 152.6 | 48 | 观想科技 | 2024-02-05 一 | 26.41 | 27.29 | 22.36 | 27.88 | 21.88 | -18.07% | 8.08% | 23241 | 5409万 | 6.43 | 17.89 | 154.82 | 49 | 观想科技 | 2024-02-02 五 | 29.41 | 28.91 | 27.29 | 30.32 | 26.06 | -5.60% | 3.43% | 9872 | 2775万 | 7.85 | 21.83 | 188.95 | 50 | 观想科技 | 2024-02-01 四 | 28.81 | 29.23 | 28.91 | 29.70 | 28.15 | -1.09% | 2.86% | 8213 | 2369万 | 8.31 | 23.13 | 200.17 | 51 | 观想科技 | 2024-01-31 三 | 32.32 | 32.09 | 29.23 | 32.32 | 29.23 | -8.91% | 3.16% | 9092 | 2773万 | 8.41 | 23.38 | 202.39 | 52 | 观想科技 | 2024-01-30 二 | 32.73 | 33.11 | 32.09 | 33.47 | 31.98 | -3.08% | 2.20% | 6315 | 2066万 | 9.23 | 25.67 | 222.19 | 53 | 观想科技 | 2024-01-29 一 | 34.51 | 34.65 | 33.11 | 34.96 | 33.02 | -4.44% | 2.33% | 6714 | 2255万 | 9.52 | 26.49 | 229.25 | 54 | 观想科技 | 2024-01-26 五 | 34.92 | 34.94 | 34.65 | 35.31 | 34.38 | -0.83% | 3.08% | 8854 | 3091万 | 9.96 | 27.72 | 239.92 | 55 | 观想科技 | 2024-01-25 四 | 32.88 | 32.63 | 34.94 | 34.96 | 32.36 | 7.08% | 4.09% | 11751 | 3996万 | 10.05 | 27.95 | 241.92 | 56 | 观想科技 | 2024-01-24 三 | 33.00 | 32.45 | 32.63 | 33.00 | 31.28 | 0.55% | 3.04% | 8737 | 2808万 | 9.38 | 26.1 | 225.93 | 57 | 观想科技 | 2024-01-23 二 | 32.60 | 32.78 | 32.45 | 32.60 | 31.46 | -1.01% | 3.41% | 9800 | 3148万 | 9.33 | 25.96 | 224.68 | 58 | 观想科技 | 2024-01-22 一 | 34.61 | 34.62 | 32.78 | 34.96 | 32.41 | -5.31% | 3.55% | 10221 | 3454万 | 9.43 | 26.22 | 226.97 | 59 | 观想科技 | 2024-01-19 五 | 35.98 | 35.50 | 34.62 | 35.98 | 34.60 | -2.48% | 2.35% | 6745 | 2355万 | 9.96 | 27.7 | 239.71 | 60 | 观想科技 | 2024-01-18 四 | 35.73 | 35.73 | 35.50 | 35.82 | 34.39 | -0.64% | 3.01% | 8670 | 3038万 | 10.21 | 28.4 | 245.8 | 61 | 观想科技 | 2024-01-17 三 | 36.79 | 36.80 | 35.73 | 37.39 | 35.73 | -2.91% | 2.14% | 6162 | 2242万 | 10.27 | 28.58 | 247.39 | 62 | 观想科技 | 2024-01-16 二 | 37.00 | 36.85 | 36.80 | 37.30 | 36.13 | -0.14% | 2.89% | 8301 | 3048万 | 10.58 | 29.44 | 254.8 | 63 | 观想科技 | 2024-01-15 一 | 38.28 | 38.27 | 36.85 | 38.37 | 36.80 | -3.71% | 3.04% | 8737 | 3251万 | 10.6 | 29.48 | 255.15 | 64 | 观想科技 | 2024-01-12 五 | 38.65 | 38.65 | 38.27 | 38.98 | 38.08 | -0.98% | 2.56% | 7374 | 2829万 | 11.01 | 30.62 | 264.98 | 65 | 观想科技 | 2024-01-11 四 | 37.25 | 37.24 | 38.65 | 38.67 | 37.24 | 3.79% | 3.21% | 9244 | 3526万 | 11.11 | 30.92 | 267.61 | 66 | 观想科技 | 2024-01-10 三 | 38.03 | 38.00 | 37.24 | 38.06 | 36.80 | -2.00% | 2.34% | 6733 | 2518万 | 10.71 | 29.79 | 257.85 | 67 | 观想科技 | 2024-01-09 二 | 38.09 | 38.09 | 38.00 | 38.80 | 37.75 | -0.24% | 2.10% | 6043 | 2310万 | 10.93 | 30.4 | 263.11 | 68 | 观想科技 | 2024-01-08 一 | 39.55 | 39.46 | 38.09 | 39.55 | 37.70 | -3.47% | 2.42% | 6961 | 2685万 | 10.95 | 30.47 | 263.73 | 69 | 观想科技 | 2024-01-05 五 | 40.98 | 40.41 | 39.46 | 40.99 | 39.23 | -2.35% | 2.25% | 6480 | 2584万 | 11.35 | 31.57 | 273.22 | 70 | 观想科技 | 2024-01-04 四 | 40.26 | 40.31 | 40.41 | 40.90 | 40.12 | 0.25% | 2.11% | 6064 | 2460万 | 11.62 | 32.33 | 279.8 | 71 | 观想科技 | 2024-01-03 三 | 40.84 | 40.96 | 40.31 | 41.29 | 40.10 | -1.59% | 3.75% | 10788 | 4369万 | 11.59 | 32.25 | 279.1 | 72 | 观想科技 | 2024-01-02 二 | 40.48 | 40.46 | 40.96 | 42.11 | 40.35 | 1.24% | 6.27% | 18028 | 7455万 | 11.78 | 32.77 | 283.61 | 73 | 观想科技 | 2023-12-29 五 | 39.31 | 39.29 | 40.46 | 40.65 | 39.02 | 2.98% | 3.36% | 9668 | 3870万 | 11.63 | 32.37 | 280.14 | 74 | 观想科技 | 2023-12-28 四 | 37.79 | 38.10 | 39.29 | 39.37 | 37.79 | 3.12% | 3.15% | 9051 | 3522万 | 11.3 | 31.43 | 272.04 | 75 | 观想科技 | 2023-12-27 三 | 37.59 | 37.35 | 38.10 | 38.18 | 37.18 | 2.01% | 2.45% | 7037 | 2665万 | 10.96 | 30.48 | 263.8 | 76 | 观想科技 | 2023-12-26 二 | 38.74 | 38.22 | 37.35 | 38.74 | 37.15 | -2.28% | 2.26% | 6510 | 2441万 | 10.74 | 29.88 | 258.61 | 77 | 观想科技 | 2023-12-25 一 | 38.43 | 38.50 | 38.22 | 39.18 | 38.04 | -0.73% | 3.09% | 8873 | 3418万 | 10.99 | 30.58 | 264.63 | 78 | 观想科技 | 2023-12-22 五 | 39.38 | 38.96 | 38.50 | 39.58 | 38.22 | -1.18% | 2.85% | 8209 | 3201万 | 11.07 | 30.8 | 266.57 | 79 | 观想科技 | 2023-12-21 四 | 38.84 | 39.04 | 38.96 | 39.40 | 38.03 | -0.20% | 3.77% | 10829 | 4189万 | 11.2 | 31.17 | 269.76 | 80 | 观想科技 | 2023-12-20 三 | 38.97 | 38.96 | 39.04 | 40.58 | 38.97 | 0.21% | 3.99% | 11488 | 4555万 | 11.23 | 31.23 | 270.31 | 81 | 观想科技 | 2023-12-19 二 | 38.52 | 38.15 | 38.96 | 39.07 | 38.05 | 2.12% | 2.62% | 7545 | 2921万 | 11.2 | 31.17 | 269.76 | 82 | 观想科技 | 2023-12-18 一 | 39.01 | 39.09 | 38.15 | 39.26 | 38.13 | -2.40% | 2.53% | 7288 | 2819万 | 10.97 | 30.52 | 264.15 | 83 | 观想科技 | 2023-12-15 五 | 40.00 | 39.57 | 39.09 | 40.00 | 38.97 | -1.21% | 2.80% | 8044 | 3157万 | 11.24 | 31.27 | 270.66 | 84 | 观想科技 | 2023-12-14 四 | 40.78 | 40.31 | 39.57 | 40.78 | 39.57 | -1.84% | 2.78% | 8002 | 3199万 | 11.38 | 31.66 | 273.98 | 85 | 观想科技 | 2023-12-13 三 | 40.83 | 40.99 | 40.31 | 41.06 | 40.20 | -1.66% | 4.74% | 13639 | 5529万 | 11.59 | 32.25 | 279.1 | 86 | 观想科技 | 2023-12-12 二 | 40.56 | 40.56 | 40.99 | 42.73 | 40.44 | 1.06% | 6.32% | 18160 | 7500万 | 11.79 | 32.79 | 283.81 | 87 | 观想科技 | 2023-12-11 一 | 40.00 | 40.01 | 40.56 | 40.66 | 39.56 | 1.37% | 3.06% | 8812 | 3545万 | 11.66 | 32.45 | 280.84 | 88 | 观想科技 | 2023-12-08 五 | 40.91 | 41.05 | 40.01 | 41.28 | 40.01 | -2.53% | 3.57% | 10265 | 4157万 | 11.51 | 32.01 | 277.03 | 89 | 观想科技 | 2023-12-07 四 | 40.80 | 40.70 | 41.05 | 41.50 | 40.47 | 0.86% | 3.47% | 9971 | 4080万 | 11.8 | 32.84 | 284.23 | 90 | 观想科技 | 2023-12-06 三 | 41.25 | 41.00 | 40.70 | 41.44 | 40.68 | -0.73% | 2.66% | 7655 | 3134万 | 11.7 | 32.56 | 281.81 | 91 | 观想科技 | 2023-12-05 二 | 42.42 | 42.40 | 41.00 | 42.48 | 41.00 | -3.30% | 2.86% | 8224 | 3406万 | 11.79 | 32.8 | 283.88 | 92 | 观想科技 | 2023-12-04 一 | 42.88 | 42.63 | 42.40 | 43.00 | 42.33 | -0.54% | 2.54% | 7316 | 3119万 | 12.19 | 33.92 | 293.58 | 93 | 观想科技 | 2023-12-01 五 | 42.09 | 41.82 | 42.63 | 42.85 | 41.70 | 1.94% | 2.85% | 8194 | 3464万 | 12.26 | 34.1 | 295.17 | 94 | 观想科技 | 2023-11-30 四 | 42.77 | 42.64 | 41.82 | 42.97 | 41.55 | -1.92% | 2.52% | 7252 | 3046万 | 12.03 | 33.46 | 289.56 | 95 | 观想科技 | 2023-11-29 三 | 43.36 | 42.89 | 42.64 | 43.40 | 42.62 | -0.58% | 2.35% | 6769 | 2905万 | 12.26 | 34.11 | 295.24 | 96 | 观想科技 | 2023-11-28 二 | 42.52 | 42.69 | 42.89 | 43.44 | 42.31 | 0.47% | 2.36% | 6787 | 2913万 | 12.33 | 34.31 | 296.97 | 97 | 观想科技 | 2023-11-27 一 | 42.19 | 42.23 | 42.69 | 44.15 | 42.00 | 1.09% | 3.18% | 9139 | 3929万 | 12.28 | 34.15 | 295.58 | 98 | 观想科技 | 2023-11-24 五 | 44.02 | 43.94 | 42.23 | 44.02 | 42.10 | -3.89% | 3.85% | 11077 | 4728万 | 12.14 | 33.78 | 292.4 | 99 | 观想科技 | 2023-11-23 四 | 43.49 | 43.70 | 43.94 | 44.25 | 43.19 | 0.55% | 2.82% | 8100 | 3547万 | 12.64 | 35.15 | 304.24 | 100 | 观想科技 | 2023-11-22 三 | 44.57 | 44.16 | 43.70 | 45.09 | 43.64 | -1.04% | 3.39% | 9746 | 4331万 | 12.57 | 34.96 | 302.58 | 101 | 观想科技 | 2023-11-21 二 | 45.41 | 45.37 | 44.16 | 45.41 | 44.12 | -2.67% | 3.67% | 10566 | 4716万 | 12.7 | 35.33 | 305.76 | 102 | 观想科技 | 2023-11-20 一 | 44.69 | 44.59 | 45.37 | 45.59 | 44.28 | 1.75% | 4.34% | 12472 | 5616万 | 13.05 | 36.3 | 314.14 | 103 | 观想科技 | 2023-11-17 五 | 44.35 | 44.36 | 44.59 | 44.71 | 43.78 | 0.52% | 3.13% | 9002 | 3993万 | 12.82 | 35.67 | 308.74 | 104 | 观想科技 | 2023-11-16 四 | 44.62 | 44.62 | 44.36 | 45.12 | 44.32 | -0.58% | 2.93% | 8422 | 3756万 | 12.76 | 35.49 | 307.15 | 105 | 观想科技 | 2023-11-15 三 | 45.48 | 45.20 | 44.62 | 45.49 | 44.30 | -1.28% | 3.74% | 10757 | 4807万 | 12.83 | 35.7 | 308.95 | 106 | 观想科技 | 2023-11-14 二 | 44.39 | 44.63 | 45.20 | 45.65 | 44.37 | 1.28% | 5.22% | 14998 | 6777万 | 13 | 36.16 | 312.96 | 107 | 观想科技 | 2023-11-13 一 | 43.22 | 43.10 | 44.63 | 44.73 | 43.22 | 3.55% | 5.58% | 16044 | 7085万 | 12.83 | 35.7 | 309.02 | 108 | 观想科技 | 2023-11-10 五 | 43.45 | 43.45 | 43.10 | 43.60 | 42.86 | -0.81% | 2.05% | 5908 | 2549万 | 12.39 | 34.48 | 298.42 | 109 | 观想科技 | 2023-11-09 四 | 44.21 | 44.00 | 43.45 | 44.37 | 43.30 | -1.25% | 2.73% | 7863 | 3437万 | 12.49 | 34.76 | 300.85 | 110 | 观想科技 | 2023-11-08 三 | 43.85 | 43.65 | 44.00 | 44.28 | 43.42 | 0.80% | 4.27% | 12275 | 5392万 | 12.65 | 35.2 | 304.65 | 111 | 观想科技 | 2023-11-07 二 | 43.42 | 43.42 | 43.65 | 43.84 | 42.90 | 0.53% | 3.39% | 9755 | 4232万 | 12.55 | 34.92 | 302.23 | 112 | 观想科技 | 2023-11-06 一 | 42.41 | 42.41 | 43.42 | 43.48 | 42.21 | 2.38% | 4.78% | 13735 | 5899万 | 12.49 | 34.74 | 300.64 | 113 | 观想科技 | 2023-11-03 五 | 40.74 | 40.74 | 42.41 | 42.61 | 40.72 | 4.10% | 4.83% | 13879 | 5847万 | 12.2 | 33.93 | 293.65 | 114 | 观想科技 | 2023-11-02 四 | 42.38 | 41.94 | 40.74 | 42.38 | 40.72 | -2.86% | 2.94% | 8458 | 3487万 | 11.72 | 32.59 | 282.08 | 115 | 观想科技 | 2023-11-01 三 | 41.94 | 41.94 | 41.94 | 42.46 | 41.55 | 0.00% | 2.11% | 6081 | 2560万 | 12.06 | 33.55 | 290.39 | 116 | 观想科技 | 2023-10-31 二 | 42.50 | 42.25 | 41.94 | 43.10 | 41.61 | -0.73% | 3.23% | 9301 | 3933万 | 12.06 | 33.55 | 290.39 | 117 | 观想科技 | 2023-10-30 一 | 40.55 | 41.13 | 42.25 | 42.39 | 40.54 | 2.72% | 4.58% | 13159 | 5504万 | 12.15 | 33.8 | 292.54 | 118 | 观想科技 | 2023-10-27 五 | 41.90 | 41.99 | 41.13 | 42.07 | 40.53 | -2.05% | 5.00% | 14368 | 5894万 | 11.83 | 32.9 | 215.36 | 119 | 观想科技 | 2023-10-26 四 | 42.08 | 42.50 | 41.99 | 42.60 | 41.44 | -1.20% | 3.35% | 9645 | 4044万 | 12.07 | 33.59 | 219.86 | 120 | 观想科技 | 2023-10-25 三 | 41.94 | 41.76 | 42.50 | 43.21 | 41.67 | 1.77% | 3.49% | 10030 | 4280万 | 12.22 | 34 | 222.53 | 121 | 观想科技 | 2023-10-24 二 | 41.43 | 40.97 | 41.76 | 42.48 | 40.68 | 1.93% | 3.43% | 9857 | 4119万 | 12.01 | 33.41 | 218.65 | 122 | 观想科技 | 2023-10-23 一 | 41.89 | 42.20 | 40.97 | 42.42 | 40.75 | -2.91% | 3.96% | 11380 | 4710万 | 11.78 | 32.78 | 214.52 | 123 | 观想科技 | 2023-10-20 五 | 43.65 | 43.64 | 42.20 | 44.16 | 42.01 | -3.30% | 4.73% | 13598 | 5806万 | 12.14 | 33.76 | 220.96 | 124 | 观想科技 | 2023-10-19 四 | 43.11 | 43.68 | 43.64 | 45.14 | 43.11 | -0.09% | 5.92% | 17019 | 7564万 | 12.55 | 34.91 | 228.5 | 125 | 观想科技 | 2023-10-18 三 | 44.49 | 44.78 | 43.68 | 44.65 | 43.30 | -2.46% | 4.02% | 11560 | 5055万 | 12.56 | 34.94 | 228.71 | 126 | 观想科技 | 2023-10-17 二 | 44.52 | 44.93 | 44.78 | 44.93 | 43.82 | -0.33% | 5.04% | 14496 | 6434万 | 12.88 | 35.82 | 234.47 | 127 | 观想科技 | 2023-10-16 一 | 44.17 | 43.96 | 44.93 | 45.92 | 43.78 | 2.21% | 6.97% | 20052 | 9008万 | 12.92 | 35.94 | 235.25 | 128 | 观想科技 | 2023-10-13 五 | 44.30 | 44.55 | 43.96 | 44.93 | 43.96 | -1.32% | 3.84% | 11044 | 4899万 | 12.64 | 35.17 | 230.17 | 129 | 观想科技 | 2023-10-12 四 | 45.29 | 45.13 | 44.55 | 45.61 | 44.33 | -1.29% | 3.65% | 10486 | 4677万 | 12.81 | 35.64 | 233.26 | 130 | 观想科技 | 2023-10-11 三 | 44.50 | 44.82 | 45.13 | 45.66 | 44.50 | 0.69% | 4.42% | 12705 | 5735万 | 12.98 | 36.1 | 236.3 | 131 | 观想科技 | 2023-10-10 二 | 45.28 | 44.73 | 44.82 | 45.28 | 44.51 | 0.20% | 4.51% | 12957 | 5812万 | 12.89 | 35.86 | 234.68 | 132 | 观想科技 | 2023-10-09 一 | 44.62 | 44.00 | 44.73 | 44.97 | 44.11 | 1.66% | 5.06% | 14540 | 6477万 | 12.86 | 35.78 | 234.21 | 133 | 观想科技 | 2023-09-28 四 | 43.53 | 43.38 | 44.00 | 44.32 | 43.53 | 1.43% | 4.58% | 13172 | 5793万 | 12.65 | 35.2 | 230.38 | 134 | 观想科技 | 2023-09-27 三 | 43.37 | 43.01 | 43.38 | 44.11 | 42.66 | 0.86% | 5.58% | 16056 | 7004万 | 12.47 | 34.7 | 227.14 | 135 | 观想科技 | 2023-09-26 二 | 42.92 | 43.27 | 43.01 | 43.59 | 42.71 | -0.60% | 3.32% | 9552 | 4124万 | 12.37 | 34.41 | 225.2 | 136 | 观想科技 | 2023-09-25 一 | 43.76 | 43.95 | 43.27 | 43.94 | 42.83 | -1.55% | 4.65% | 13378 | 5783万 | 12.44 | 34.62 | 226.56 | 137 | 观想科技 | 2023-09-22 五 | 42.80 | 43.30 | 43.95 | 44.07 | 42.50 | 1.50% | 5.24% | 15072 | 6577万 | 12.64 | 35.16 | 230.12 | 138 | 观想科技 | 2023-09-21 四 | 43.23 | 43.58 | 43.30 | 44.21 | 43.23 | -0.64% | 3.60% | 10360 | 4521万 | 12.45 | 34.64 | 226.72 | 139 | 观想科技 | 2023-09-20 三 | 43.94 | 44.32 | 43.58 | 44.62 | 43.51 | -1.67% | 4.69% | 13501 | 5940万 | 12.53 | 34.86 | 228.18 | 140 | 观想科技 | 2023-09-19 二 | 45.80 | 46.30 | 44.32 | 46.07 | 44.22 | -4.28% | 9.09% | 26133 | 11756万 | 12.74 | 35.46 | 232.06 | 141 | 观想科技 | 2023-09-18 一 | 46.54 | 47.07 | 46.30 | 47.48 | 46.19 | -1.64% | 6.79% | 19524 | 9108万 | 13.31 | 37.04 | 242.43 | 142 | 观想科技 | 2023-09-15 五 | 48.51 | 48.19 | 47.07 | 48.51 | 46.91 | -2.32% | 7.93% | 22810 | 10836万 | 13.54 | 37.66 | 246.46 | 143 | 观想科技 | 2023-09-14 四 | 47.94 | 48.03 | 48.19 | 49.16 | 47.62 | 0.33% | 8.13% | 23389 | 11327万 | 13.86 | 38.55 | 252.32 | 144 | 观想科技 | 2023-09-13 三 | 48.52 | 48.89 | 48.03 | 49.16 | 47.45 | -1.76% | 8.82% | 25377 | 12204万 | 13.81 | 38.42 | 251.48 | 145 | 观想科技 | 2023-09-12 二 | 48.93 | 48.91 | 48.89 | 50.01 | 48.60 | -0.04% | 11.74% | 33769 | 16630万 | 14.06 | 39.11 | 255.99 | 146 | 观想科技 | 2023-09-11 一 | 49.66 | 49.32 | 48.91 | 49.77 | 48.39 | -0.83% | 12.52% | 36002 | 17624万 | 14.06 | 39.13 | 256.09 | 147 | 观想科技 | 2023-09-08 五 | 47.18 | 47.21 | 49.32 | 49.60 | 47.00 | 4.47% | 16.21% | 46620 | 22750万 | 14.18 | 39.46 | 258.24 | 148 | 观想科技 | 2023-09-07 四 | 48.57 | 49.20 | 47.21 | 49.06 | 47.21 | -4.04% | 10.45% | 30047 | 14417万 | 13.58 | 37.77 | 247.19 | 149 | 观想科技 | 2023-09-06 三 | 47.78 | 48.06 | 49.20 | 49.26 | 46.80 | 2.37% | 14.11% | 40586 | 19684万 | 14.15 | 39.36 | 257.61 | 150 | 观想科技 | 2023-09-05 二 | 49.31 | 49.40 | 48.06 | 49.31 | 47.82 | -2.71% | 10.92% | 31408 | 15200万 | 13.82 | 38.45 | 251.64 | 151 | 观想科技 | 2023-09-04 一 | 49.56 | 49.90 | 49.40 | 50.28 | 48.82 | -1.00% | 14.73% | 42345 | 20912万 | 14.21 | 39.52 | 258.66 | 152 | 观想科技 | 2023-09-01 五 | 49.45 | 48.62 | 49.90 | 51.12 | 47.85 | 2.63% | 19.57% | 56273 | 27868万 | 14.35 | 39.92 | 261.28 | 153 | 观想科技 | 2023-08-31 四 | 49.36 | 49.99 | 48.62 | 49.98 | 48.38 | -2.74% | 11.31% | 32530 | 15936万 | 13.98 | 38.9 | 254.57 | 154 | 观想科技 | 2023-08-30 三 | 50.60 | 50.46 | 49.99 | 51.20 | 48.70 | -0.93% | 19.84% | 57056 | 28461万 | 14.38 | 39.99 | 261.75 | 155 | 观想科技 | 2023-08-29 二 | 46.50 | 47.23 | 50.46 | 51.39 | 46.14 | 6.84% | 23.35% | 67159 | 33301万 | 14.51 | 40.37 | 188.99 | 156 | 观想科技 | 2023-08-28 一 | 51.89 | 49.36 | 47.23 | 52.10 | 46.65 | -4.32% | 21.44% | 61657 | 30254万 | 13.58 | 37.78 | 176.9 | 157 | 观想科技 | 2023-08-25 五 | 52.00 | 53.25 | 49.36 | 52.50 | 48.42 | -7.31% | 21.39% | 61499 | 30646万 | 14.19 | 39.49 | 184.87 | 158 | 观想科技 | 2023-08-23 三 | 59.91 | 62.74 | 57.11 | 60.00 | 56.11 | -8.97% | 30.84% | 88677 | 51249万 | 16.42 | 45.69 | 213.9 | 159 | 观想科技 | 2023-08-22 二 | 54.51 | 56.31 | 62.74 | 67.57 | 54.50 | 11.42% | 45.18% | 129912 | 81251万 | 18.04 | 50.19 | 234.99 |
|
行情刷新 | 流通股东
|