| 股票名称 | 代码 301236 | 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 | 软通动力 | 2024-04-30 二 | 44.44 | 44.63 | 42.15 | 44.95 | 41.56 | -5.56% | 8.63% | 587400 | 252124万 | 286.75 | 401.66 | 205.17 | 2 | 软通动力 | 2024-04-29 一 | 44.00 | 44.42 | 44.63 | 45.41 | 43.67 | 0.47% | 9.54% | 649109 | 288322万 | 303.62 | 425.3 | 217.25 | 3 | 软通动力 | 2024-04-26 五 | 41.99 | 41.52 | 44.42 | 44.98 | 41.95 | 6.98% | 8.96% | 609887 | 267328万 | 302.2 | 423.3 | 64.79 | 4 | 软通动力 | 2024-04-25 四 | 42.01 | 42.65 | 41.52 | 42.44 | 41.30 | -2.65% | 4.52% | 307263 | 128680万 | 282.47 | 395.66 | 60.56 | 5 | 软通动力 | 2024-04-24 三 | 40.77 | 40.24 | 42.65 | 42.67 | 40.30 | 5.99% | 6.24% | 424743 | 176864万 | 290.15 | 406.43 | 62.21 | 6 | 软通动力 | 2024-04-23 二 | 41.00 | 40.48 | 40.24 | 41.42 | 40.10 | -0.59% | 3.64% | 247412 | 100683万 | 273.76 | 383.46 | 58.69 | 7 | 软通动力 | 2024-04-22 一 | 40.50 | 42.47 | 40.48 | 41.23 | 39.50 | -4.69% | 5.19% | 352881 | 142929万 | 275.39 | 385.75 | 59.04 | 8 | 软通动力 | 2024-04-19 五 | 42.80 | 43.50 | 42.47 | 44.22 | 42.13 | -2.37% | 5.73% | 389856 | 167798万 | 288.93 | 404.71 | 61.95 | 9 | 软通动力 | 2024-04-18 四 | 42.20 | 42.80 | 43.50 | 44.89 | 41.46 | 1.64% | 8.79% | 597670 | 261510万 | 295.94 | 414.53 | 63.45 | 10 | 软通动力 | 2024-04-17 三 | 41.40 | 40.59 | 42.80 | 43.27 | 41.37 | 5.44% | 6.74% | 458646 | 194893万 | 291.17 | 407.86 | 62.43 | 11 | 软通动力 | 2024-04-16 二 | 42.50 | 42.86 | 40.59 | 42.96 | 40.44 | -5.30% | 6.07% | 412675 | 170523万 | 276.14 | 386.8 | 59.2 | 12 | 软通动力 | 2024-04-15 一 | 43.19 | 43.34 | 42.86 | 44.28 | 41.98 | -1.11% | 6.22% | 423074 | 182166万 | 291.58 | 408.43 | 62.52 | 13 | 软通动力 | 2024-04-12 五 | 43.40 | 43.40 | 43.34 | 44.56 | 43.21 | -0.14% | 5.53% | 376433 | 165317万 | 294.85 | 413 | 63.22 | 14 | 软通动力 | 2024-04-11 四 | 44.03 | 44.44 | 43.40 | 45.07 | 42.66 | -2.34% | 7.49% | 509451 | 224036万 | 295.26 | 413.58 | 63.3 | 15 | 软通动力 | 2024-04-10 三 | 44.98 | 45.02 | 44.44 | 46.17 | 44.00 | -1.29% | 6.31% | 429158 | 193450万 | 302.33 | 423.49 | 64.82 | 16 | 软通动力 | 2024-04-09 二 | 45.60 | 46.16 | 45.02 | 46.19 | 43.50 | -2.47% | 7.60% | 517360 | 230749万 | 306.28 | 429.01 | 65.67 | 17 | 软通动力 | 2024-04-08 一 | 45.11 | 44.51 | 46.16 | 47.64 | 44.87 | 3.71% | 9.55% | 649554 | 300922万 | 314.03 | 439.88 | 67.33 | 18 | 软通动力 | 2024-04-03 三 | 45.50 | 45.64 | 44.51 | 45.80 | 43.77 | -2.48% | 5.62% | 382210 | 170301万 | 302.81 | 424.15 | 64.92 | 19 | 软通动力 | 2024-04-02 二 | 47.17 | 47.55 | 45.64 | 47.38 | 45.33 | -4.02% | 6.66% | 452801 | 208421万 | 310.5 | 434.92 | 66.57 | 20 | 软通动力 | 2024-04-01 一 | 47.01 | 46.48 | 47.55 | 47.88 | 46.59 | 2.30% | 6.41% | 436060 | 206484万 | 323.49 | 453.12 | 69.36 | 21 | 软通动力 | 2024-03-29 五 | 46.62 | 46.90 | 46.48 | 47.28 | 45.35 | -0.90% | 6.09% | 414394 | 191951万 | 316.21 | 442.93 | 67.8 | 22 | 软通动力 | 2024-03-28 四 | 45.48 | 45.04 | 46.90 | 48.07 | 45.03 | 4.13% | 9.23% | 627742 | 292963万 | 319.07 | 446.93 | 68.41 | 23 | 软通动力 | 2024-03-27 三 | 47.51 | 47.99 | 45.04 | 47.98 | 44.98 | -6.15% | 8.10% | 550745 | 254415万 | 306.41 | 429.2 | 65.7 | 24 | 软通动力 | 2024-03-26 二 | 49.00 | 49.31 | 47.99 | 50.25 | 47.11 | -2.68% | 9.85% | 670168 | 326011万 | 326.48 | 457.32 | 70 | 25 | 软通动力 | 2024-03-25 一 | 50.91 | 51.38 | 49.31 | 52.98 | 49.11 | -4.03% | 9.28% | 631309 | 323059万 | 335.46 | 469.9 | 71.92 | 26 | 软通动力 | 2024-03-22 五 | 51.65 | 51.40 | 51.38 | 52.75 | 50.63 | -0.04% | 8.50% | 578418 | 298628万 | 349.55 | 489.62 | 74.94 | 27 | 软通动力 | 2024-03-21 四 | 51.85 | 52.42 | 51.40 | 52.80 | 51.25 | -1.95% | 6.96% | 473398 | 245264万 | 349.68 | 489.81 | 74.97 | 28 | 软通动力 | 2024-03-20 三 | 52.60 | 53.20 | 52.42 | 53.55 | 50.86 | -1.47% | 10.59% | 720665 | 375907万 | 356.62 | 499.53 | 76.46 | 29 | 软通动力 | 2024-03-19 二 | 52.71 | 53.27 | 53.20 | 55.88 | 52.55 | -0.13% | 11.91% | 810556 | 439126万 | 361.93 | 506.96 | 77.6 | 30 | 软通动力 | 2024-03-18 一 | 53.00 | 52.78 | 53.27 | 55.12 | 52.15 | 0.93% | 10.76% | 731721 | 393520万 | 362.4 | 507.63 | 77.7 | 31 | 软通动力 | 2024-03-15 五 | 53.20 | 53.43 | 52.78 | 53.32 | 51.11 | -1.22% | 9.88% | 672257 | 351586万 | 359.07 | 502.96 | 76.99 | 32 | 软通动力 | 2024-03-14 四 | 51.79 | 52.49 | 53.43 | 53.45 | 50.78 | 1.79% | 11.25% | 765671 | 399129万 | 363.49 | 509.16 | 77.93 | 33 | 软通动力 | 2024-03-08 五 | 47.20 | 46.43 | 48.00 | 48.57 | 46.11 | 3.38% | 10.00% | 679988 | 321807万 | 326.55 | 457.41 | 70.01 | 34 | 软通动力 | 2024-03-07 四 | 50.00 | 49.99 | 46.43 | 51.00 | 46.35 | -7.12% | 14.76% | 1004089 | 482643万 | 315.87 | 442.45 | 67.72 | 35 | 软通动力 | 2024-03-06 三 | 47.91 | 47.88 | 49.99 | 50.58 | 47.33 | 4.41% | 11.83% | 804818 | 395851万 | 340.09 | 476.38 | 72.92 | 36 | 软通动力 | 2024-03-05 二 | 46.19 | 46.85 | 47.88 | 51.20 | 46.01 | 2.20% | 15.11% | 1027693 | 495537万 | 325.74 | 456.27 | 69.84 | 37 | 软通动力 | 2024-03-04 一 | 47.56 | 45.48 | 46.85 | 48.64 | 45.51 | 3.01% | 11.51% | 782778 | 368373万 | 318.73 | 446.45 | 68.34 | 38 | 软通动力 | 2024-03-01 五 | 45.47 | 45.47 | 45.48 | 46.20 | 44.46 | 0.02% | 10.88% | 740431 | 335378万 | 309.41 | 433.4 | 66.34 | 39 | 软通动力 | 2024-02-29 四 | 42.00 | 41.40 | 45.47 | 45.96 | 41.66 | 9.83% | 13.73% | 934109 | 412452万 | 309.34 | 433.3 | 66.32 | 40 | 软通动力 | 2024-02-28 三 | 43.00 | 43.01 | 41.40 | 44.81 | 41.10 | -3.74% | 13.53% | 920513 | 392973万 | 281.65 | 394.52 | 60.39 | 41 | 软通动力 | 2024-02-27 二 | 40.00 | 40.32 | 43.01 | 43.88 | 39.71 | 6.67% | 11.31% | 769577 | 323114万 | 292.6 | 409.86 | 62.73 | 42 | 软通动力 | 2024-02-26 一 | 40.16 | 40.81 | 40.32 | 42.93 | 39.45 | -1.20% | 11.59% | 788445 | 323915万 | 274.3 | 384.23 | 58.81 | 43 | 软通动力 | 2024-02-23 五 | 39.20 | 37.60 | 40.81 | 41.35 | 38.50 | 8.54% | 12.59% | 856616 | 343329万 | 277.64 | 388.9 | 59.53 | 44 | 软通动力 | 2024-02-22 四 | 37.86 | 36.70 | 37.60 | 38.33 | 36.96 | 2.45% | 9.07% | 616802 | 232143万 | 255.8 | 358.31 | 54.84 | 45 | 软通动力 | 2024-02-21 三 | 36.50 | 37.21 | 36.70 | 38.09 | 36.30 | -1.37% | 7.70% | 523691 | 196060万 | 249.68 | 349.73 | 53.53 | 46 | 软通动力 | 2024-02-20 二 | 36.98 | 37.98 | 37.21 | 37.76 | 36.55 | -2.03% | 7.15% | 486683 | 180787万 | 253.15 | 354.59 | 54.27 | 47 | 软通动力 | 2024-02-19 一 | 36.34 | 34.94 | 37.98 | 38.36 | 35.35 | 8.70% | 10.95% | 744804 | 272085万 | 258.38 | 361.93 | 55.4 | 48 | 软通动力 | 2024-02-08 四 | 34.30 | 33.08 | 34.94 | 35.48 | 33.88 | 5.62% | 7.28% | 495349 | 172748万 | 237.7 | 332.96 | 50.96 | 49 | 软通动力 | 2024-02-07 三 | 31.74 | 32.25 | 33.08 | 34.50 | 31.70 | 2.57% | 8.76% | 595919 | 198813万 | 225.05 | 315.23 | 48.25 | 50 | 软通动力 | 2024-02-06 二 | 28.91 | 29.34 | 32.25 | 32.93 | 28.91 | 9.92% | 8.29% | 564152 | 175483万 | 219.4 | 307.32 | 47.04 | 51 | 软通动力 | 2024-02-05 一 | 31.01 | 31.25 | 29.34 | 31.67 | 28.65 | -6.11% | 7.36% | 500650 | 149826万 | 199.6 | 279.59 | 42.8 | 52 | 软通动力 | 2024-02-02 五 | 32.90 | 32.54 | 31.25 | 33.30 | 30.29 | -3.96% | 6.82% | 463713 | 146820万 | 212.6 | 297.79 | 45.58 | 53 | 软通动力 | 2024-02-01 四 | 31.39 | 31.39 | 32.54 | 34.04 | 31.37 | 3.66% | 7.23% | 492058 | 160682万 | 221.37 | 310.09 | 47.46 | 54 | 软通动力 | 2024-01-31 三 | 33.87 | 33.56 | 31.39 | 33.93 | 31.29 | -6.47% | 7.13% | 484965 | 156126万 | 213.55 | 299.13 | 45.79 | 55 | 软通动力 | 2024-01-30 二 | 33.72 | 34.00 | 33.56 | 34.86 | 33.42 | -1.29% | 4.56% | 310070 | 105555万 | 228.31 | 319.81 | 48.95 | 56 | 软通动力 | 2024-01-29 一 | 35.11 | 34.79 | 34.00 | 36.30 | 34.00 | -2.27% | 5.63% | 383311 | 133776万 | 231.31 | 324 | 49.59 | 57 | 软通动力 | 2024-01-26 五 | 36.17 | 36.89 | 34.79 | 36.75 | 34.60 | -5.69% | 7.89% | 536918 | 191056万 | 236.68 | 331.53 | 50.75 | 58 | 软通动力 | 2024-01-25 四 | 36.42 | 36.35 | 36.89 | 37.71 | 35.88 | 1.49% | 7.96% | 541278 | 199973万 | 250.97 | 351.54 | 53.81 | 59 | 软通动力 | 2024-01-24 三 | 37.40 | 37.12 | 36.35 | 37.56 | 34.86 | -2.07% | 8.68% | 590302 | 211683万 | 247.29 | 346.39 | 53.02 | 60 | 软通动力 | 2024-01-23 二 | 36.01 | 36.20 | 37.12 | 37.88 | 35.66 | 2.54% | 7.69% | 523017 | 193860万 | 252.53 | 353.73 | 54.14 | 61 | 软通动力 | 2024-01-22 一 | 39.70 | 41.15 | 36.20 | 41.09 | 35.78 | -12.03% | 11.96% | 813957 | 307993万 | 246.27 | 344.96 | 52.8 | 62 | 软通动力 | 2024-01-19 五 | 44.61 | 45.39 | 41.15 | 45.00 | 41.15 | -9.34% | 10.78% | 733550 | 313830万 | 279.95 | 392.14 | 60.02 | 63 | 软通动力 | 2024-01-18 四 | 46.11 | 45.38 | 45.39 | 46.50 | 43.89 | 0.02% | 9.03% | 614553 | 278120万 | 308.8 | 432.54 | 66.21 | 64 | 软通动力 | 2024-01-17 三 | 47.08 | 47.60 | 45.38 | 48.09 | 44.77 | -4.66% | 8.98% | 610652 | 284460万 | 308.73 | 432.44 | 66.19 | 65 | 软通动力 | 2024-01-16 二 | 47.14 | 47.22 | 47.60 | 47.70 | 45.59 | 0.80% | 7.32% | 498287 | 231282万 | 323.83 | 453.6 | 69.43 | 66 | 软通动力 | 2024-01-15 一 | 47.80 | 47.21 | 47.22 | 48.20 | 46.82 | 0.02% | 6.62% | 450575 | 213642万 | 321.24 | 449.98 | 68.88 | 67 | 软通动力 | 2024-01-12 五 | 48.49 | 48.50 | 47.21 | 49.38 | 47.01 | -2.66% | 9.08% | 617568 | 296095万 | 321.18 | 449.88 | 68.86 | 68 | 软通动力 | 2024-01-11 四 | 42.53 | 42.33 | 48.50 | 49.40 | 42.12 | 14.58% | 12.84% | 873602 | 402077万 | 329.95 | 462.18 | 70.74 | 69 | 软通动力 | 2024-01-10 三 | 42.28 | 42.81 | 42.33 | 43.98 | 41.30 | -1.12% | 5.82% | 396146 | 169275万 | 287.98 | 403.38 | 61.74 | 70 | 软通动力 | 2024-01-09 二 | 43.00 | 42.56 | 42.81 | 43.78 | 42.33 | 0.59% | 5.61% | 381572 | 164251万 | 291.24 | 407.95 | 62.44 | 71 | 软通动力 | 2024-01-08 一 | 44.95 | 46.41 | 42.56 | 44.95 | 42.53 | -8.30% | 8.92% | 607011 | 264091万 | 289.54 | 405.57 | 62.08 | 72 | 软通动力 | 2024-01-05 五 | 46.01 | 45.89 | 46.41 | 47.59 | 45.21 | 1.13% | 9.62% | 654338 | 303081万 | 315.73 | 442.26 | 67.69 | 73 | 软通动力 | 2024-01-04 四 | 47.47 | 47.74 | 45.89 | 49.88 | 45.50 | -3.88% | 14.04% | 955093 | 456339万 | 312.2 | 437.3 | 66.94 | 74 | 软通动力 | 2024-01-03 三 | 47.00 | 46.50 | 47.74 | 48.57 | 46.60 | 2.67% | 9.86% | 671116 | 319295万 | 324.78 | 454.93 | 69.63 | 75 | 软通动力 | 2024-01-02 二 | 46.57 | 46.20 | 46.50 | 48.10 | 46.00 | 0.65% | 10.57% | 719342 | 337013万 | 316.35 | 443.12 | 67.83 | 76 | 软通动力 | 2023-12-29 五 | 41.70 | 41.79 | 46.20 | 46.64 | 41.38 | 10.55% | 12.25% | 833488 | 370374万 | 314.31 | 440.26 | 67.39 | 77 | 软通动力 | 2023-12-28 四 | 40.90 | 41.36 | 41.79 | 42.66 | 40.41 | 1.04% | 6.98% | 475053 | 197596万 | 284.3 | 398.23 | 60.96 | 78 | 软通动力 | 2023-12-27 三 | 41.00 | 39.95 | 41.36 | 42.15 | 40.58 | 3.53% | 7.00% | 476437 | 197050万 | 281.38 | 394.14 | 60.33 | 79 | 软通动力 | 2023-12-26 二 | 42.36 | 42.10 | 39.95 | 42.55 | 39.42 | -5.11% | 7.28% | 495004 | 199334万 | 271.79 | 380.7 | 58.27 | 80 | 软通动力 | 2023-12-25 一 | 43.31 | 43.67 | 42.10 | 44.08 | 41.33 | -3.60% | 6.35% | 431883 | 183211万 | 286.41 | 401.19 | 61.41 | 81 | 软通动力 | 2023-12-22 五 | 44.76 | 45.34 | 43.67 | 45.00 | 42.51 | -3.68% | 9.60% | 653234 | 286911万 | 297.09 | 416.15 | 63.7 | 82 | 软通动力 | 2023-12-21 四 | 42.80 | 43.86 | 45.34 | 45.90 | 41.80 | 3.37% | 11.12% | 756295 | 333671万 | 308.45 | 432.06 | 66.13 | 83 | 软通动力 | 2023-12-20 三 | 44.01 | 44.14 | 43.86 | 46.10 | 43.50 | -0.63% | 9.08% | 617570 | 274678万 | 298.39 | 417.96 | 63.97 | 84 | 软通动力 | 2023-12-19 二 | 42.16 | 41.29 | 44.14 | 44.60 | 41.63 | 6.90% | 11.45% | 778847 | 340534万 | 300.29 | 420.63 | 64.38 | 85 | 软通动力 | 2023-12-18 一 | 43.50 | 43.85 | 41.29 | 44.14 | 41.20 | -5.84% | 8.05% | 547903 | 232033万 | 280.9 | 393.47 | 60.23 | 86 | 软通动力 | 2023-12-15 五 | 43.47 | 43.15 | 43.85 | 45.32 | 42.57 | 1.62% | 8.32% | 566262 | 250363万 | 298.32 | 417.86 | 63.96 | 87 | 软通动力 | 2023-12-14 四 | 44.18 | 43.78 | 43.15 | 44.48 | 42.30 | -1.44% | 6.87% | 467368 | 202229万 | 293.56 | 411.19 | 62.94 | 88 | 软通动力 | 2023-12-13 三 | 44.00 | 44.45 | 43.78 | 44.96 | 43.28 | -1.51% | 7.51% | 511100 | 225088万 | 297.84 | 417.2 | 63.86 | 89 | 软通动力 | 2023-12-12 二 | 41.60 | 41.95 | 44.45 | 45.99 | 41.60 | 5.96% | 12.39% | 842750 | 371742万 | 302.4 | 423.58 | 64.84 | 90 | 软通动力 | 2023-12-11 一 | 41.44 | 40.81 | 41.95 | 44.01 | 41.30 | 2.79% | 11.30% | 768583 | 327647万 | 285.39 | 399.76 | 61.19 | 91 | 软通动力 | 2023-12-08 五 | 39.06 | 38.90 | 40.81 | 41.38 | 38.93 | 4.91% | 10.67% | 726085 | 292533万 | 277.64 | 388.9 | 59.53 | 92 | 软通动力 | 2023-12-07 四 | 38.94 | 38.99 | 38.90 | 39.50 | 38.32 | -0.23% | 6.52% | 443718 | 172784万 | 264.64 | 370.69 | 56.74 | 93 | 软通动力 | 2023-12-06 三 | 39.11 | 39.40 | 38.99 | 39.99 | 38.80 | -1.04% | 6.79% | 461955 | 181303万 | 265.25 | 371.55 | 56.87 | 94 | 软通动力 | 2023-12-05 二 | 42.00 | 42.76 | 39.40 | 42.30 | 39.40 | -7.86% | 9.59% | 652248 | 263928万 | 268.04 | 375.46 | 57.47 | 95 | 软通动力 | 2023-12-04 一 | 40.96 | 40.77 | 42.76 | 44.39 | 40.38 | 4.88% | 12.08% | 821589 | 351264万 | 290.9 | 407.48 | 62.37 | 96 | 软通动力 | 2023-12-01 五 | 39.95 | 40.03 | 40.77 | 41.20 | 39.88 | 1.85% | 7.51% | 510854 | 207690万 | 277.36 | 388.51 | 59.47 | 97 | 软通动力 | 2023-11-30 四 | 40.30 | 40.67 | 40.03 | 40.70 | 38.82 | -1.57% | 8.45% | 575174 | 227779万 | 272.33 | 381.46 | 58.39 | 98 | 软通动力 | 2023-11-29 三 | 40.68 | 41.08 | 40.67 | 41.75 | 40.58 | -1.00% | 6.02% | 409224 | 168234万 | 276.68 | 387.56 | 59.32 | 99 | 软通动力 | 2023-11-28 二 | 42.50 | 42.28 | 41.08 | 42.61 | 39.95 | -2.84% | 8.94% | 607987 | 250013万 | 279.47 | 391.47 | 59.92 | 100 | 软通动力 | 2023-11-27 一 | 42.28 | 42.07 | 42.28 | 43.54 | 42.08 | 0.50% | 6.85% | 466112 | 199013万 | 287.64 | 402.9 | 61.67 | 101 | 软通动力 | 2023-11-24 五 | 44.64 | 44.07 | 42.07 | 44.74 | 41.63 | -4.54% | 7.91% | 538203 | 229348万 | 286.21 | 400.9 | 61.36 | 102 | 软通动力 | 2023-11-23 四 | 43.07 | 43.97 | 44.07 | 44.40 | 41.60 | 0.23% | 9.33% | 634533 | 274208万 | 299.81 | 419.96 | 64.28 | 103 | 软通动力 | 2023-11-22 三 | 44.03 | 44.92 | 43.97 | 45.78 | 43.79 | -2.11% | 8.95% | 608639 | 271330万 | 299.13 | 419.01 | 64.14 | 104 | 软通动力 | 2023-11-21 二 | 46.78 | 47.30 | 44.92 | 47.78 | 44.45 | -5.03% | 12.73% | 865851 | 398633万 | 305.6 | 428.06 | 65.52 | 105 | 软通动力 | 2023-11-20 一 | 45.69 | 44.36 | 47.30 | 47.90 | 45.18 | 6.63% | 15.87% | 1079817 | 502633万 | 321.79 | 450.74 | 68.99 | 106 | 软通动力 | 2023-11-17 五 | 45.68 | 45.79 | 44.36 | 46.22 | 43.52 | -3.12% | 13.00% | 884271 | 394217万 | 301.79 | 422.72 | 64.7 | 107 | 软通动力 | 2023-11-16 四 | 46.08 | 46.47 | 45.79 | 47.41 | 45.22 | -1.46% | 16.44% | 1118515 | 518567万 | 311.52 | 436.35 | 66.79 | 108 | 软通动力 | 2023-11-15 三 | 47.65 | 47.46 | 46.47 | 51.50 | 46.47 | -2.09% | 21.36% | 1453267 | 705804万 | 316.14 | 442.83 | 67.78 | 109 | 软通动力 | 2023-11-14 二 | 45.98 | 45.11 | 47.46 | 49.63 | 45.29 | 5.21% | 23.59% | 1604765 | 757549万 | 322.88 | 452.27 | 69.23 | 110 | 软通动力 | 2023-11-13 一 | 39.10 | 37.59 | 45.11 | 45.11 | 39.09 | 20.01% | 18.64% | 1267895 | 534728万 | 306.89 | 429.87 | 65.8 | 111 | 软通动力 | 2023-11-10 五 | 37.77 | 34.35 | 37.59 | 40.39 | 35.89 | 9.43% | 18.92% | 1287405 | 490756万 | 255.73 | 358.21 | 54.83 | 112 | 软通动力 | 2023-11-09 四 | 35.71 | 35.91 | 34.35 | 35.71 | 33.90 | -4.34% | 8.71% | 592579 | 205625万 | 233.69 | 327.34 | 50.1 | 113 | 软通动力 | 2023-11-08 三 | 33.37 | 33.64 | 35.91 | 36.31 | 33.21 | 6.75% | 13.36% | 908642 | 319552万 | 244.3 | 342.2 | 52.38 | 114 | 软通动力 | 2023-11-07 二 | 34.81 | 34.82 | 33.64 | 35.27 | 33.50 | -3.39% | 8.53% | 580065 | 197922万 | 228.86 | 320.57 | 49.07 | 115 | 软通动力 | 2023-11-06 一 | 34.56 | 34.77 | 34.82 | 35.46 | 33.70 | 0.14% | 9.41% | 640338 | 221896万 | 236.89 | 331.81 | 50.79 | 116 | 软通动力 | 2023-11-03 五 | 33.03 | 33.52 | 34.77 | 35.20 | 33.03 | 3.73% | 10.26% | 697973 | 239565万 | 236.55 | 331.34 | 50.72 | 117 | 软通动力 | 2023-11-02 四 | 33.38 | 33.47 | 33.52 | 34.26 | 32.43 | 0.15% | 8.97% | 610169 | 203729万 | 228.04 | 319.43 | 48.89 | 118 | 软通动力 | 2023-11-01 三 | 34.99 | 35.73 | 33.47 | 35.18 | 32.99 | -6.33% | 9.11% | 619592 | 209617万 | 227.7 | 318.95 | 48.82 | 119 | 软通动力 | 2023-10-31 二 | 34.69 | 34.80 | 35.73 | 36.58 | 33.51 | 2.67% | 13.68% | 930409 | 326731万 | 243.08 | 340.49 | 52.12 | 120 | 软通动力 | 2023-10-30 一 | 33.54 | 33.01 | 34.80 | 35.98 | 33.18 | 5.42% | 15.21% | 1035069 | 356724万 | 236.75 | 331.62 | 50.76 | 121 | 软通动力 | 2023-10-27 五 | 34.19 | 34.35 | 33.01 | 34.75 | 32.61 | -3.90% | 13.81% | 939476 | 315864万 | 224.57 | 314.57 | 48.15 | 122 | 软通动力 | 2023-10-26 四 | 32.94 | 32.26 | 34.35 | 35.36 | 32.05 | 6.48% | 20.32% | 1382108 | 469012万 | 233.69 | 327.34 | 50.1 | 123 | 软通动力 | 2023-10-25 三 | 27.09 | 26.88 | 32.26 | 32.26 | 27.09 | 20.01% | 14.49% | 986058 | 296423万 | 219.47 | 307.42 | 41.21 | 124 | 软通动力 | 2023-10-24 二 | 29.18 | 29.25 | 26.88 | 29.18 | 26.69 | -8.10% | 8.70% | 591690 | 162690万 | 182.87 | 256.15 | 34.34 | 125 | 软通动力 | 2023-10-23 一 | 28.71 | 29.04 | 29.25 | 29.74 | 28.16 | 0.72% | 6.41% | 436154 | 126210万 | 198.99 | 278.74 | 37.37 | 126 | 软通动力 | 2023-10-20 五 | 30.00 | 30.00 | 29.04 | 30.60 | 28.75 | -3.20% | 8.26% | 562021 | 166442万 | 197.56 | 276.73 | 37.1 | 127 | 软通动力 | 2023-10-19 四 | 31.80 | 32.39 | 30.00 | 32.87 | 29.82 | -7.38% | 12.60% | 857193 | 269236万 | 204.09 | 285.88 | 38.33 | 128 | 软通动力 | 2023-10-18 三 | 29.47 | 29.21 | 32.39 | 32.70 | 29.21 | 10.89% | 14.24% | 968569 | 301074万 | 220.35 | 308.66 | 41.38 | 129 | 软通动力 | 2023-10-17 二 | 31.00 | 31.03 | 29.21 | 31.00 | 28.90 | -5.87% | 8.61% | 585797 | 172486万 | 198.72 | 278.35 | 37.32 | 130 | 软通动力 | 2023-10-16 一 | 31.71 | 31.47 | 31.03 | 33.20 | 30.43 | -1.40% | 11.97% | 814163 | 257930万 | 211.1 | 295.7 | 39.64 | 131 | 软通动力 | 2023-10-13 五 | 29.78 | 29.96 | 31.47 | 32.00 | 29.66 | 5.04% | 12.17% | 827639 | 258504万 | 214.1 | 299.89 | 40.2 | 132 | 软通动力 | 2023-10-12 四 | 28.83 | 29.00 | 29.96 | 31.47 | 28.83 | 3.31% | 11.98% | 815124 | 245961万 | 203.82 | 285.5 | 38.27 | 133 | 软通动力 | 2023-10-11 三 | 29.25 | 30.00 | 29.00 | 29.84 | 28.70 | -3.33% | 11.33% | 770580 | 225684万 | 197.29 | 276.35 | 37.05 | 134 | 软通动力 | 2023-10-10 二 | 27.29 | 27.28 | 30.00 | 30.93 | 26.96 | 9.97% | 15.94% | 1084208 | 318180万 | 204.09 | 285.88 | 38.33 | 135 | 软通动力 | 2023-10-09 一 | 26.72 | 26.58 | 27.28 | 28.50 | 26.62 | 2.63% | 9.31% | 633599 | 174285万 | 185.59 | 259.96 | 34.85 | 136 | 软通动力 | 2023-09-28 四 | 26.03 | 25.95 | 26.58 | 26.85 | 25.70 | 2.43% | 6.63% | 451077 | 118758万 | 180.83 | 253.29 | 33.96 | 137 | 软通动力 | 2023-09-27 三 | 25.81 | 25.55 | 25.95 | 26.69 | 25.57 | 1.57% | 7.68% | 522637 | 136479万 | 176.54 | 247.29 | 33.15 | 138 | 软通动力 | 2023-09-26 二 | 27.25 | 28.00 | 25.55 | 27.33 | 25.55 | -8.75% | 10.86% | 738901 | 193897万 | 173.82 | 243.48 | 32.64 | 139 | 软通动力 | 2023-09-25 一 | 28.11 | 27.88 | 28.00 | 29.90 | 27.27 | 0.43% | 14.92% | 1014928 | 288501万 | 190.49 | 266.82 | 35.77 | 140 | 软通动力 | 2023-09-22 五 | 26.41 | 26.51 | 27.88 | 28.00 | 26.06 | 5.17% | 11.71% | 796598 | 215045万 | 189.67 | 265.68 | 35.62 | 141 | 软通动力 | 2023-09-21 四 | 24.80 | 25.20 | 26.51 | 26.67 | 24.70 | 5.20% | 9.56% | 650640 | 168399万 | 180.35 | 252.62 | 33.87 | 142 | 软通动力 | 2023-09-20 三 | 26.05 | 25.86 | 25.20 | 26.45 | 25.03 | -2.55% | 7.08% | 481336 | 123698万 | 171.44 | 240.14 | 32.19 | 143 | 软通动力 | 2023-09-19 二 | 26.30 | 26.65 | 25.86 | 26.52 | 25.25 | -2.96% | 6.98% | 474532 | 122677万 | 175.93 | 246.43 | 33.04 | 144 | 软通动力 | 2023-09-18 一 | 25.15 | 25.55 | 26.65 | 27.43 | 25.15 | 4.31% | 10.31% | 701320 | 186557万 | 181.3 | 253.96 | 34.05 | 145 | 软通动力 | 2023-09-15 五 | 25.31 | 25.28 | 25.55 | 26.15 | 24.73 | 1.07% | 7.16% | 487232 | 123992万 | 173.82 | 243.48 | 32.64 | 146 | 软通动力 | 2023-09-14 四 | 25.12 | 25.20 | 25.28 | 26.34 | 23.79 | 0.32% | 9.73% | 662069 | 166960万 | 171.98 | 240.9 | 32.3 | 147 | 软通动力 | 2023-09-13 三 | 26.01 | 26.50 | 25.20 | 26.21 | 24.79 | -4.91% | 10.45% | 710873 | 180605万 | 171.44 | 240.14 | 32.19 | 148 | 软通动力 | 2023-09-12 二 | 26.52 | 27.25 | 26.50 | 27.74 | 26.26 | -2.75% | 11.11% | 755667 | 203390万 | 180.28 | 252.53 | 33.85 | 149 | 软通动力 | 2023-09-11 一 | 26.20 | 26.50 | 27.25 | 28.50 | 25.99 | 2.83% | 15.40% | 1047987 | 286964万 | 185.39 | 259.68 | 34.81 | 150 | 软通动力 | 2023-09-08 五 | 27.20 | 27.10 | 26.50 | 28.22 | 26.41 | -2.21% | 16.94% | 1152136 | 314219万 | 180.28 | 252.53 | 33.85 | 151 | 软通动力 | 2023-09-07 四 | 25.30 | 25.63 | 27.10 | 27.82 | 24.96 | 5.74% | 17.35% | 1180469 | 315845万 | 184.37 | 258.25 | 34.62 | 152 | 软通动力 | 2023-09-06 三 | 23.55 | 23.97 | 25.63 | 26.25 | 22.99 | 6.93% | 13.37% | 909584 | 223727万 | 174.36 | 244.24 | 32.74 | 153 | 软通动力 | 2023-09-05 二 | 23.40 | 23.74 | 23.97 | 25.95 | 23.13 | 0.97% | 14.20% | 966246 | 237925万 | 163.07 | 228.42 | 30.62 | 154 | 软通动力 | 2023-09-04 一 | 20.53 | 20.36 | 23.74 | 24.28 | 20.33 | 16.60% | 6.49% | 441844 | 96631万 | 161.51 | 226.23 | 30.33 | 155 | 软通动力 | 2023-09-01 五 | 20.67 | 20.64 | 20.36 | 20.82 | 20.26 | -1.36% | 1.65% | 111983 | 22885万 | 138.51 | 194.02 | 26.01 | 156 | 软通动力 | 2023-08-31 四 | 21.01 | 21.00 | 20.64 | 21.02 | 20.58 | -1.71% | 2.20% | 149738 | 31066万 | 140.42 | 196.69 | 26.37 | 157 | 软通动力 | 2023-08-30 三 | 20.71 | 20.26 | 21.00 | 21.32 | 20.66 | 3.65% | 3.97% | 270119 | 56674万 | 142.87 | 200.12 | 26.83 | 158 | 软通动力 | 2023-08-29 二 | 19.60 | 19.60 | 20.26 | 20.43 | 19.58 | 3.37% | 3.12% | 212065 | 42522万 | 137.83 | 193.07 | 25.88 | 159 | 软通动力 | 2023-08-28 一 | 21.30 | 19.66 | 19.60 | 21.34 | 19.57 | -0.31% | 2.95% | 200754 | 40761万 | 133.34 | 186.78 | 25.04 | 160 | 软通动力 | 2023-08-25 五 | 20.09 | 21.39 | 19.66 | 20.60 | 19.05 | -8.09% | 4.69% | 319390 | 63051万 | 133.75 | 187.35 | 25.12 | 161 | 软通动力 | 2023-08-23 三 | 22.32 | 22.49 | 21.85 | 22.49 | 21.80 | -2.85% | 1.19% | 81051 | 17941万 | 148.65 | 208.22 | 22.18 | 162 | 软通动力 | 2023-08-22 二 | 22.40 | 22.13 | 22.49 | 22.74 | 21.94 | 1.63% | 1.63% | 110764 | 24739万 | 153 | 214.32 | 22.83 |
|
行情刷新 | 流通股东
|