| 股票名称 | 代码 301252 | 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 | 同星科技 | 2023-08-22 二 | 53.99 | 54.44 | 54.02 | 54.72 | 50.81 | -0.77% | 31.37% | 62743 | 33310万 | 10.8 | 43.22 | 49.75 | 2 | 同星科技 | 2023-08-23 三 | 52.00 | 54.02 | 53.15 | 53.15 | 50.82 | -1.61% | 19.48% | 38969 | 20231万 | 10.63 | 42.52 | 48.95 | 3 | 同星科技 | 2023-08-25 五 | 53.25 | 55.55 | 55.80 | 55.88 | 50.00 | 0.45% | 30.64% | 61275 | 32229万 | 11.16 | 44.64 | 40.11 | 4 | 同星科技 | 2023-08-28 一 | 61.00 | 55.80 | 51.00 | 61.00 | 50.70 | -8.60% | 28.86% | 57726 | 31680万 | 10.2 | 40.8 | 36.66 | 5 | 同星科技 | 2023-08-29 二 | 50.50 | 51.00 | 55.35 | 56.07 | 50.30 | 8.53% | 29.33% | 58667 | 31694万 | 11.07 | 44.28 | 39.79 | 6 | 同星科技 | 2023-08-30 三 | 54.20 | 55.35 | 54.52 | 56.22 | 53.66 | -1.50% | 22.66% | 45315 | 24805万 | 10.9 | 43.62 | 39.19 | 7 | 同星科技 | 2023-08-31 四 | 54.80 | 54.52 | 52.76 | 54.90 | 52.70 | -3.23% | 15.02% | 30037 | 16058万 | 10.55 | 42.21 | 37.93 | 8 | 同星科技 | 2023-09-01 五 | 52.48 | 52.76 | 52.18 | 54.80 | 51.45 | -1.10% | 14.85% | 29693 | 15676万 | 10.44 | 41.74 | 37.51 | 9 | 同星科技 | 2023-09-04 一 | 52.34 | 52.18 | 54.14 | 54.22 | 51.42 | 3.76% | 16.91% | 33820 | 17864万 | 10.83 | 43.31 | 38.92 | 10 | 同星科技 | 2023-09-05 二 | 53.45 | 54.14 | 50.84 | 53.94 | 50.40 | -6.10% | 21.62% | 43241 | 22417万 | 10.17 | 40.67 | 36.55 | 11 | 同星科技 | 2023-09-06 三 | 50.88 | 50.84 | 50.99 | 51.43 | 50.38 | 0.30% | 9.83% | 19663 | 10023万 | 10.2 | 40.79 | 36.65 | 12 | 同星科技 | 2023-09-07 四 | 50.79 | 50.99 | 48.77 | 50.79 | 48.36 | -4.35% | 13.73% | 27456 | 13509万 | 9.75 | 39.02 | 35.06 | 13 | 同星科技 | 2023-09-08 五 | 48.84 | 48.77 | 49.82 | 50.64 | 48.84 | 2.15% | 9.69% | 19377 | 9635万 | 9.96 | 39.86 | 35.81 | 14 | 同星科技 | 2023-09-11 一 | 49.56 | 49.82 | 51.05 | 51.55 | 49.02 | 2.47% | 11.62% | 23239 | 11713万 | 10.21 | 40.84 | 36.7 | 15 | 同星科技 | 2023-09-12 二 | 50.67 | 51.05 | 51.37 | 52.00 | 50.01 | 0.63% | 12.47% | 24931 | 12732万 | 10.27 | 41.1 | 36.93 | 16 | 同星科技 | 2023-09-13 三 | 50.58 | 51.37 | 49.56 | 50.94 | 48.87 | -3.52% | 10.75% | 21494 | 10671万 | 9.91 | 39.65 | 35.63 | 17 | 同星科技 | 2023-09-14 四 | 49.25 | 49.56 | 47.75 | 49.65 | 47.30 | -3.65% | 8.52% | 17041 | 8240万 | 9.55 | 38.2 | 34.32 | 18 | 同星科技 | 2023-09-15 五 | 47.88 | 47.75 | 47.70 | 48.51 | 47.47 | -0.10% | 5.19% | 10377 | 4972万 | 9.54 | 38.16 | 34.29 | 19 | 同星科技 | 2023-09-18 一 | 47.60 | 47.70 | 48.35 | 48.99 | 46.66 | 1.36% | 6.08% | 12168 | 5879万 | 9.67 | 38.68 | 34.76 | 20 | 同星科技 | 2023-09-19 二 | 48.10 | 48.35 | 47.58 | 48.15 | 47.10 | -1.59% | 4.16% | 8313 | 3968万 | 9.52 | 38.06 | 34.2 | 21 | 同星科技 | 2023-09-20 三 | 47.53 | 47.58 | 47.75 | 48.40 | 47.41 | 0.36% | 3.72% | 7444 | 3565万 | 9.55 | 38.2 | 34.32 | 22 | 同星科技 | 2023-09-21 四 | 47.51 | 47.75 | 47.55 | 48.26 | 46.70 | -0.42% | 5.37% | 10738 | 5102万 | 9.51 | 38.04 | 34.18 | 23 | 同星科技 | 2023-09-22 五 | 47.39 | 47.55 | 49.27 | 49.64 | 47.26 | 3.62% | 8.13% | 16263 | 7917万 | 9.85 | 39.42 | 35.42 | 24 | 同星科技 | 2023-09-25 一 | 48.82 | 49.27 | 48.20 | 49.53 | 48.00 | -2.17% | 7.28% | 14569 | 7104万 | 9.64 | 38.56 | 34.65 | 25 | 同星科技 | 2023-09-26 二 | 48.14 | 48.20 | 48.24 | 49.15 | 47.72 | 0.08% | 6.20% | 12402 | 6012万 | 9.65 | 38.59 | 34.68 | 26 | 同星科技 | 2023-09-27 三 | 47.96 | 48.24 | 47.42 | 48.47 | 47.42 | -1.70% | 6.25% | 12506 | 5989万 | 9.48 | 37.94 | 34.09 | 27 | 同星科技 | 2023-09-28 四 | 47.50 | 47.42 | 47.70 | 48.36 | 47.50 | 0.59% | 6.63% | 13258 | 6355万 | 9.54 | 38.16 | 34.29 | 28 | 同星科技 | 2023-10-09 一 | 47.93 | 47.70 | 49.28 | 49.68 | 47.69 | 3.31% | 12.04% | 24086 | 11760万 | 9.86 | 39.42 | 35.42 | 29 | 同星科技 | 2023-10-10 二 | 48.86 | 49.28 | 48.70 | 49.15 | 48.35 | -1.18% | 7.95% | 15901 | 7733万 | 9.74 | 38.96 | 35.01 | 30 | 同星科技 | 2023-10-11 三 | 48.57 | 48.70 | 49.10 | 49.25 | 47.91 | 0.82% | 7.15% | 14291 | 6975万 | 9.82 | 39.28 | 35.29 | 31 | 同星科技 | 2023-10-12 四 | 49.11 | 49.10 | 48.76 | 49.38 | 47.92 | -0.69% | 7.29% | 14574 | 7074万 | 9.75 | 39.01 | 35.05 | 32 | 同星科技 | 2023-10-13 五 | 48.27 | 48.76 | 46.68 | 48.47 | 46.66 | -4.27% | 10.14% | 20279 | 9594万 | 9.34 | 37.34 | 33.56 | 33 | 同星科技 | 2023-10-16 一 | 46.58 | 46.68 | 45.79 | 46.89 | 45.33 | -1.91% | 5.87% | 11732 | 5392万 | 9.16 | 36.63 | 32.92 | 34 | 同星科技 | 2023-10-17 二 | 45.68 | 45.79 | 46.45 | 46.57 | 45.08 | 1.44% | 5.45% | 10908 | 4992万 | 9.29 | 37.16 | 33.39 | 35 | 同星科技 | 2023-10-18 三 | 46.41 | 46.45 | 44.78 | 46.43 | 44.60 | -3.60% | 4.69% | 9375 | 4252万 | 8.96 | 35.82 | 32.19 | 36 | 同星科技 | 2023-10-19 四 | 44.52 | 44.78 | 44.67 | 45.80 | 44.52 | -0.25% | 4.10% | 8203 | 3694万 | 8.93 | 35.74 | 32.11 | 37 | 同星科技 | 2023-10-20 五 | 44.57 | 44.67 | 44.80 | 45.61 | 44.51 | 0.29% | 3.13% | 6268 | 2813万 | 8.96 | 35.84 | 32.2 | 38 | 同星科技 | 2023-10-23 一 | 44.67 | 44.80 | 41.80 | 44.97 | 41.64 | -6.70% | 6.28% | 12567 | 5342万 | 8.36 | 33.44 | 30.05 | 39 | 同星科技 | 2023-10-24 二 | 42.10 | 41.80 | 43.04 | 43.20 | 41.80 | 2.97% | 5.59% | 11173 | 4783万 | 8.61 | 34.43 | 29.52 | 40 | 同星科技 | 2023-10-25 三 | 42.94 | 43.04 | 43.74 | 44.28 | 42.90 | 1.63% | 4.84% | 9673 | 4233万 | 8.75 | 34.99 | 30 | 41 | 同星科技 | 2023-10-26 四 | 43.30 | 43.74 | 45.38 | 46.00 | 43.04 | 3.75% | 9.48% | 18959 | 8505万 | 9.08 | 36.3 | 31.13 | 42 | 同星科技 | 2023-10-27 五 | 47.42 | 45.38 | 46.74 | 48.48 | 46.66 | 3.00% | 16.91% | 33824 | 16035万 | 9.35 | 37.39 | 32.06 | 43 | 同星科技 | 2023-10-30 一 | 46.40 | 46.74 | 46.54 | 46.74 | 45.21 | -0.43% | 8.93% | 17864 | 8216万 | 9.31 | 37.23 | 31.92 | 44 | 同星科技 | 2023-10-31 二 | 46.10 | 46.54 | 46.02 | 46.64 | 45.64 | -1.12% | 5.90% | 11796 | 5439万 | 9.2 | 36.82 | 31.57 | 45 | 同星科技 | 2023-11-01 三 | 46.10 | 46.02 | 46.04 | 46.79 | 45.82 | 0.04% | 4.72% | 9440 | 4367万 | 9.21 | 36.83 | 31.58 | 46 | 同星科技 | 2023-11-02 四 | 45.97 | 46.04 | 44.36 | 46.27 | 44.32 | -3.65% | 7.70% | 15400 | 6920万 | 8.87 | 35.49 | 30.43 | 47 | 同星科技 | 2023-11-03 五 | 44.39 | 44.36 | 45.22 | 45.69 | 44.39 | 1.94% | 5.16% | 10319 | 4675万 | 9.04 | 36.18 | 31.02 | 48 | 同星科技 | 2023-11-06 一 | 45.74 | 45.22 | 46.15 | 46.16 | 45.33 | 2.06% | 5.94% | 11873 | 5454万 | 9.23 | 36.92 | 31.66 | 49 | 同星科技 | 2023-11-07 二 | 46.10 | 46.15 | 47.01 | 47.30 | 45.59 | 1.86% | 9.37% | 18748 | 8769万 | 9.4 | 37.61 | 32.25 | 50 | 同星科技 | 2023-11-08 三 | 46.75 | 47.01 | 46.57 | 47.00 | 46.09 | -0.94% | 7.01% | 14019 | 6526万 | 9.31 | 37.26 | 31.94 | 51 | 同星科技 | 2023-11-09 四 | 46.72 | 46.57 | 46.18 | 46.83 | 45.77 | -0.84% | 5.67% | 11337 | 5239万 | 9.24 | 36.94 | 31.68 | 52 | 同星科技 | 2023-11-10 五 | 46.00 | 46.18 | 45.50 | 46.15 | 45.44 | -1.47% | 4.08% | 8151 | 3724万 | 9.1 | 36.4 | 31.21 | 53 | 同星科技 | 2023-11-13 一 | 45.50 | 45.50 | 46.15 | 46.35 | 45.50 | 1.43% | 4.19% | 8382 | 3857万 | 9.23 | 36.92 | 31.66 | 54 | 同星科技 | 2023-11-14 二 | 46.15 | 46.15 | 46.22 | 46.41 | 45.80 | 0.15% | 4.26% | 8526 | 3932万 | 9.24 | 36.98 | 31.7 | 55 | 同星科技 | 2023-11-15 三 | 46.50 | 46.22 | 46.83 | 46.97 | 45.96 | 1.32% | 7.55% | 15098 | 7037万 | 9.37 | 37.46 | 32.12 | 56 | 同星科技 | 2023-11-16 四 | 46.80 | 46.83 | 45.83 | 46.81 | 45.81 | -2.14% | 4.81% | 9611 | 4436万 | 9.17 | 36.66 | 31.44 | 57 | 同星科技 | 2023-11-17 五 | 45.60 | 45.83 | 46.93 | 46.95 | 45.45 | 2.40% | 6.89% | 13785 | 6404万 | 9.39 | 37.54 | 32.19 | 58 | 同星科技 | 2023-11-20 一 | 46.88 | 46.93 | 47.05 | 47.33 | 46.31 | 0.26% | 5.92% | 11842 | 5554万 | 9.41 | 37.64 | 32.27 | 59 | 同星科技 | 2023-11-21 二 | 47.09 | 47.05 | 46.10 | 47.10 | 45.85 | -2.02% | 5.46% | 10915 | 5064万 | 9.22 | 36.88 | 31.62 | 60 | 同星科技 | 2023-11-22 三 | 46.10 | 46.10 | 44.75 | 46.24 | 44.74 | -2.93% | 5.08% | 10150 | 4591万 | 8.95 | 35.8 | 30.7 | 61 | 同星科技 | 2023-11-23 四 | 44.78 | 44.75 | 46.10 | 46.22 | 44.52 | 3.02% | 5.27% | 10541 | 4795万 | 9.22 | 36.88 | 31.62 | 62 | 同星科技 | 2023-11-24 五 | 45.88 | 46.10 | 44.33 | 45.94 | 44.05 | -3.84% | 5.95% | 11906 | 5313万 | 8.87 | 35.46 | 30.41 | 63 | 同星科技 | 2023-11-27 一 | 44.68 | 44.33 | 48.54 | 48.76 | 44.51 | 9.50% | 22.24% | 44477 | 21060万 | 9.71 | 38.83 | 33.3 | 64 | 同星科技 | 2023-11-28 二 | 48.37 | 48.54 | 47.15 | 48.40 | 46.81 | -2.86% | 13.20% | 26392 | 12551万 | 9.43 | 37.72 | 32.34 | 65 | 同星科技 | 2023-11-29 三 | 47.34 | 47.15 | 47.16 | 48.40 | 46.87 | 0.02% | 8.70% | 17392 | 8275万 | 9.43 | 37.73 | 32.35 | 66 | 同星科技 | 2023-11-30 四 | 47.00 | 47.16 | 45.43 | 47.59 | 44.75 | -3.67% | 9.26% | 18511 | 8461万 | 9.09 | 36.34 | 31.16 | 67 | 同星科技 | 2023-12-01 五 | 45.20 | 45.43 | 44.90 | 45.32 | 44.08 | -1.17% | 7.89% | 15780 | 7038万 | 8.98 | 35.92 | 30.8 | 68 | 同星科技 | 2023-12-04 一 | 44.88 | 44.90 | 44.71 | 45.21 | 44.38 | -0.42% | 4.63% | 9257 | 4147万 | 8.94 | 35.77 | 30.67 | 69 | 同星科技 | 2023-12-05 二 | 44.71 | 44.71 | 43.48 | 44.96 | 43.48 | -2.75% | 5.32% | 10637 | 4673万 | 8.7 | 34.78 | 29.83 | 70 | 同星科技 | 2023-12-06 三 | 43.26 | 43.48 | 43.41 | 44.05 | 43.23 | -0.16% | 2.86% | 5720 | 2498万 | 8.68 | 34.73 | 29.78 | 71 | 同星科技 | 2023-12-07 四 | 43.41 | 43.41 | 43.08 | 43.55 | 42.75 | -0.76% | 3.50% | 6995 | 3015万 | 8.62 | 34.46 | 29.55 | 72 | 同星科技 | 2023-12-08 五 | 43.11 | 43.08 | 43.01 | 43.85 | 43.00 | -0.16% | 4.63% | 9259 | 4018万 | 8.6 | 34.41 | 29.5 | 73 | 同星科技 | 2023-12-11 一 | 43.48 | 43.01 | 43.43 | 43.50 | 42.50 | 0.98% | 3.45% | 6891 | 2974万 | 8.69 | 34.74 | 29.79 | 74 | 同星科技 | 2023-12-12 二 | 43.31 | 43.43 | 43.38 | 43.59 | 42.99 | -0.12% | 2.96% | 5920 | 2564万 | 8.68 | 34.7 | 29.76 | 75 | 同星科技 | 2023-12-13 三 | 43.18 | 43.38 | 42.90 | 43.43 | 42.83 | -1.11% | 3.58% | 7162 | 3079万 | 8.58 | 34.32 | 29.43 | 76 | 同星科技 | 2023-12-14 四 | 43.20 | 42.90 | 42.56 | 43.42 | 42.56 | -0.79% | 2.55% | 5109 | 2190万 | 8.51 | 34.05 | 29.19 | 77 | 同星科技 | 2023-12-15 五 | 42.57 | 42.56 | 42.03 | 42.88 | 42.01 | -1.25% | 2.58% | 5162 | 2182万 | 8.41 | 33.62 | 28.83 | 78 | 同星科技 | 2023-12-18 一 | 42.00 | 42.03 | 41.56 | 42.42 | 41.53 | -1.12% | 2.27% | 4547 | 1904万 | 8.31 | 33.25 | 28.51 | 79 | 同星科技 | 2023-12-19 二 | 41.57 | 41.56 | 41.58 | 41.88 | 41.14 | 0.05% | 2.29% | 4578 | 1897万 | 8.32 | 33.26 | 28.52 | 80 | 同星科技 | 2023-12-20 三 | 41.58 | 41.58 | 41.62 | 42.49 | 41.51 | 0.10% | 3.12% | 6237 | 2619万 | 8.32 | 33.3 | 28.55 | 81 | 同星科技 | 2023-12-21 四 | 41.62 | 41.62 | 41.29 | 41.63 | 40.23 | -0.79% | 4.79% | 9589 | 3924万 | 8.26 | 33.03 | 28.32 | 82 | 同星科技 | 2023-12-22 五 | 41.29 | 41.29 | 40.24 | 41.49 | 40.19 | -2.54% | 3.55% | 7100 | 2882万 | 8.05 | 32.19 | 27.6 | 83 | 同星科技 | 2023-12-25 一 | 40.43 | 40.24 | 39.93 | 40.74 | 39.80 | -0.77% | 1.86% | 3724 | 1490万 | 7.99 | 31.94 | 27.39 | 84 | 同星科技 | 2023-12-26 二 | 39.81 | 39.93 | 38.98 | 40.19 | 38.64 | -2.38% | 2.83% | 5670 | 2216万 | 7.8 | 31.18 | 26.74 | 85 | 同星科技 | 2023-12-27 三 | 39.10 | 38.98 | 39.93 | 40.88 | 38.71 | 2.44% | 3.74% | 7474 | 2976万 | 7.99 | 31.94 | 27.39 | 86 | 同星科技 | 2023-12-28 四 | 39.70 | 39.93 | 40.50 | 40.75 | 39.46 | 1.43% | 7.06% | 14125 | 5660万 | 8.1 | 32.4 | 27.78 | 87 | 同星科技 | 2023-12-29 五 | 40.50 | 40.50 | 41.24 | 42.18 | 40.34 | 1.83% | 5.90% | 11800 | 4871万 | 8.25 | 32.99 | 28.29 | 88 | 同星科技 | 2024-01-02 二 | 41.24 | 41.24 | 41.51 | 41.79 | 40.85 | 0.65% | 3.67% | 7341 | 3038万 | 8.3 | 33.21 | 28.47 | 89 | 同星科技 | 2024-01-03 三 | 41.40 | 41.51 | 41.10 | 41.59 | 40.63 | -0.99% | 2.75% | 5490 | 2254万 | 8.22 | 32.88 | 28.19 | 90 | 同星科技 | 2024-01-04 四 | 41.10 | 41.10 | 41.23 | 41.47 | 40.68 | 0.32% | 2.28% | 4553 | 1875万 | 8.25 | 32.98 | 28.28 | 91 | 同星科技 | 2024-01-05 五 | 41.39 | 41.23 | 41.00 | 41.68 | 40.87 | -0.56% | 3.25% | 6496 | 2681万 | 8.2 | 32.8 | 28.12 | 92 | 同星科技 | 2024-01-08 一 | 41.00 | 41.00 | 39.88 | 41.39 | 39.81 | -2.73% | 2.32% | 4649 | 1876万 | 7.98 | 31.9 | 27.36 | 93 | 同星科技 | 2024-01-09 二 | 39.88 | 39.88 | 39.91 | 40.66 | 39.70 | 0.08% | 2.36% | 4722 | 1894万 | 7.98 | 31.93 | 27.38 | 94 | 同星科技 | 2024-01-10 三 | 39.68 | 39.91 | 39.43 | 40.06 | 39.00 | -1.20% | 1.89% | 3775 | 1492万 | 7.89 | 31.54 | 27.05 | 95 | 同星科技 | 2024-01-11 四 | 39.63 | 39.43 | 40.27 | 40.40 | 39.27 | 2.13% | 2.60% | 5208 | 2075万 | 8.05 | 32.22 | 27.62 | 96 | 同星科技 | 2024-01-12 五 | 40.04 | 40.27 | 40.12 | 40.75 | 39.92 | -0.37% | 2.28% | 4564 | 1838万 | 8.02 | 32.1 | 27.52 | 97 | 同星科技 | 2024-01-15 一 | 40.01 | 40.12 | 39.33 | 40.01 | 39.18 | -1.97% | 2.15% | 4304 | 1697万 | 7.87 | 31.46 | 26.98 | 98 | 同星科技 | 2024-01-16 二 | 39.25 | 39.33 | 38.56 | 39.34 | 38.21 | -1.96% | 2.92% | 5839 | 2254万 | 7.71 | 30.85 | 26.45 | 99 | 同星科技 | 2024-01-17 三 | 38.55 | 38.56 | 37.15 | 38.55 | 37.05 | -3.66% | 2.45% | 4894 | 1846万 | 7.43 | 29.72 | 25.48 | 100 | 同星科技 | 2024-01-18 四 | 37.16 | 37.15 | 36.51 | 37.23 | 35.69 | -1.72% | 2.98% | 5955 | 2162万 | 7.3 | 29.21 | 25.04 | 101 | 同星科技 | 2024-01-19 五 | 36.50 | 36.51 | 35.86 | 36.69 | 35.82 | -1.78% | 2.07% | 4139 | 1499万 | 7.17 | 28.69 | 24.6 | 102 | 同星科技 | 2024-01-22 一 | 35.80 | 35.86 | 33.26 | 36.01 | 33.01 | -7.25% | 2.80% | 5605 | 1941万 | 6.65 | 26.61 | 22.81 | 103 | 同星科技 | 2024-01-23 二 | 33.55 | 33.26 | 33.71 | 34.15 | 32.93 | 1.35% | 3.47% | 6935 | 2330万 | 6.74 | 26.97 | 23.12 | 104 | 同星科技 | 2024-01-24 三 | 34.08 | 33.71 | 34.70 | 35.00 | 33.01 | 2.94% | 3.43% | 6864 | 2339万 | 6.94 | 27.76 | 23.8 | 105 | 同星科技 | 2024-01-25 四 | 34.80 | 34.70 | 35.86 | 36.70 | 34.26 | 3.34% | 4.23% | 8459 | 3008万 | 7.17 | 28.69 | 24.6 | 106 | 同星科技 | 2024-01-26 五 | 35.63 | 35.86 | 34.97 | 35.96 | 34.97 | -2.48% | 3.23% | 6460 | 2285万 | 6.99 | 27.98 | 23.99 | 107 | 同星科技 | 2024-01-29 一 | 35.50 | 34.97 | 34.08 | 35.90 | 34.00 | -2.55% | 2.28% | 4569 | 1589万 | 6.82 | 27.26 | 23.38 | 108 | 同星科技 | 2024-01-30 二 | 33.80 | 34.08 | 33.44 | 34.49 | 33.38 | -1.88% | 2.06% | 4117 | 1392万 | 6.69 | 26.75 | 22.94 | 109 | 同星科技 | 2024-01-31 三 | 33.44 | 33.44 | 31.32 | 33.46 | 31.32 | -6.34% | 2.91% | 5813 | 1870万 | 6.26 | 25.06 | 21.48 | 110 | 同星科技 | 2024-02-01 四 | 31.16 | 31.32 | 30.91 | 31.65 | 30.20 | -1.31% | 2.53% | 5067 | 1568万 | 6.18 | 24.73 | 21.2 | 111 | 同星科技 | 2024-02-02 五 | 30.91 | 30.91 | 28.61 | 31.48 | 27.91 | -7.44% | 4.72% | 9445 | 2776万 | 5.72 | 22.89 | 19.63 | 112 | 同星科技 | 2024-02-05 一 | 28.31 | 28.61 | 24.73 | 28.44 | 24.42 | -13.56% | 5.04% | 10089 | 2594万 | 4.95 | 19.78 | 16.96 | 113 | 同星科技 | 2024-02-06 二 | 24.20 | 24.73 | 25.52 | 26.37 | 22.52 | 3.19% | 6.37% | 12747 | 3099万 | 5.1 | 20.42 | 17.51 | 114 | 同星科技 | 2024-02-07 三 | 25.36 | 25.52 | 24.06 | 25.88 | 23.32 | -5.72% | 5.64% | 11275 | 2797万 | 4.81 | 19.25 | 16.5 | 115 | 同星科技 | 2024-02-08 四 | 24.06 | 24.06 | 27.15 | 27.28 | 23.93 | 12.84% | 6.36% | 12714 | 3255万 | 5.43 | 21.72 | 18.62 | 116 | 同星科技 | 2024-02-19 一 | 27.19 | 27.15 | 28.14 | 28.67 | 27.19 | 3.65% | 5.85% | 11693 | 3273万 | 5.63 | 22.51 | 19.3 | 117 | 同星科技 | 2024-02-20 二 | 28.34 | 28.14 | 29.45 | 29.89 | 27.51 | 4.66% | 7.60% | 15209 | 4421万 | 5.89 | 23.56 | 20.2 | 118 | 同星科技 | 2024-02-21 三 | 28.58 | 29.45 | 29.00 | 30.37 | 28.48 | -1.53% | 7.52% | 15038 | 4423万 | 5.8 | 23.2 | 19.89 | 119 | 同星科技 | 2024-02-22 四 | 29.39 | 29.00 | 34.80 | 34.80 | 29.10 | 20.00% | 20.99% | 41972 | 13744万 | 6.96 | 27.84 | 23.87 | 120 | 同星科技 | 2024-02-23 五 | 36.54 | 34.80 | 37.91 | 41.52 | 36.01 | 8.94% | 31.07% | 62142 | 23938万 | 7.58 | 30.33 | 26 | 121 | 同星科技 | 2024-02-26 一 | 36.39 | 37.91 | 40.01 | 41.37 | 36.00 | 5.54% | 27.57% | 55149 | 20980万 | 8 | 32.01 | 27.44 | 122 | 同星科技 | 2024-02-27 二 | 38.50 | 40.01 | 39.67 | 39.95 | 37.70 | -0.85% | 19.65% | 39294 | 15311万 | 7.93 | 31.74 | 27.21 | 123 | 同星科技 | 2024-02-28 三 | 39.00 | 39.67 | 35.20 | 39.50 | 35.04 | -11.27% | 17.67% | 35338 | 13395万 | 7.04 | 28.16 | 24.15 | 124 | 同星科技 | 2024-02-29 四 | 35.10 | 35.20 | 37.35 | 37.42 | 35.10 | 6.11% | 11.55% | 23102 | 8506万 | 7.47 | 29.88 | 25.62 | 125 | 同星科技 | 2024-03-01 五 | 38.00 | 37.35 | 38.39 | 39.00 | 37.51 | 2.78% | 13.12% | 26237 | 10079万 | 7.68 | 30.71 | 26.33 | 126 | 同星科技 | 2024-03-04 一 | 39.15 | 38.39 | 41.45 | 42.00 | 39.10 | 7.97% | 22.43% | 44858 | 18357万 | 8.29 | 33.16 | 28.43 | 127 | 同星科技 | 2024-03-05 二 | 39.20 | 41.45 | 38.87 | 40.28 | 38.66 | -6.22% | 15.98% | 31957 | 12563万 | 7.77 | 31.1 | 26.66 | 128 | 同星科技 | 2024-03-06 三 | 38.02 | 38.87 | 39.03 | 39.75 | 38.01 | 0.41% | 9.20% | 18393 | 7225万 | 7.81 | 31.22 | 26.77 | 129 | 同星科技 | 2024-03-07 四 | 38.82 | 39.03 | 37.87 | 39.88 | 37.60 | -2.97% | 10.44% | 20888 | 8064万 | 7.57 | 30.3 | 25.98 | 130 | 同星科技 | 2024-03-08 五 | 37.56 | 37.87 | 38.04 | 38.40 | 37.10 | 0.45% | 8.17% | 16344 | 6175万 | 7.61 | 30.43 | 26.09 | 131 | 同星科技 | 2024-03-14 四 | 39.03 | 40.24 | 39.85 | 41.13 | 38.56 | -0.97% | 13.53% | 27067 | 10742万 | 7.97 | 31.88 | 27.34 | 132 | 同星科技 | 2024-03-15 五 | 39.96 | 39.85 | 43.40 | 44.84 | 39.39 | 8.91% | 25.94% | 51883 | 21911万 | 8.68 | 34.72 | 29.77 | 133 | 同星科技 | 2024-03-18 一 | 42.80 | 43.40 | 44.01 | 44.28 | 41.90 | 1.41% | 19.76% | 39522 | 16872万 | 8.8 | 35.21 | 30.19 | 134 | 同星科技 | 2024-03-19 二 | 42.82 | 44.01 | 42.42 | 43.32 | 42.35 | -3.61% | 13.43% | 26864 | 11477万 | 8.48 | 33.94 | 29.1 | 135 | 同星科技 | 2024-03-20 三 | 42.00 | 42.42 | 42.42 | 42.95 | 41.90 | 0.00% | 7.88% | 15758 | 6677万 | 8.48 | 33.94 | 29.1 | 136 | 同星科技 | 2024-03-21 四 | 42.31 | 42.42 | 41.49 | 42.71 | 41.03 | -2.19% | 8.16% | 16319 | 6816万 | 8.3 | 33.19 | 28.46 | 137 | 同星科技 | 2024-03-22 五 | 41.47 | 41.49 | 39.82 | 41.47 | 39.81 | -4.03% | 9.97% | 19935 | 8054万 | 7.96 | 31.86 | 27.31 | 138 | 同星科技 | 2024-03-25 一 | 40.00 | 39.82 | 37.61 | 40.35 | 37.60 | -5.55% | 9.04% | 18079 | 6984万 | 7.52 | 30.09 | 25.8 | 139 | 同星科技 | 2024-03-26 二 | 37.22 | 37.61 | 37.47 | 38.10 | 36.66 | -0.37% | 7.74% | 15486 | 5791万 | 7.49 | 29.98 | 25.7 | 140 | 同星科技 | 2024-03-27 三 | 37.47 | 37.47 | 35.21 | 37.96 | 35.13 | -6.03% | 6.86% | 13714 | 4988万 | 7.04 | 28.17 | 24.15 | 141 | 同星科技 | 2024-03-28 四 | 35.00 | 35.21 | 36.93 | 37.35 | 35.00 | 4.88% | 7.51% | 15015 | 5490万 | 7.39 | 29.54 | 25.33 | 142 | 同星科技 | 2024-03-29 五 | 36.98 | 36.93 | 37.10 | 37.55 | 36.30 | 0.46% | 5.05% | 10098 | 3723万 | 7.42 | 29.68 | 25.45 | 143 | 同星科技 | 2024-04-01 一 | 37.12 | 37.10 | 37.92 | 38.17 | 37.12 | 2.21% | 6.28% | 12552 | 4746万 | 7.58 | 30.34 | 26.01 | 144 | 同星科技 | 2024-04-02 二 | 37.59 | 37.92 | 37.17 | 37.97 | 36.80 | -1.98% | 5.24% | 10471 | 3897万 | 7.43 | 29.74 | 25.5 | 145 | 同星科技 | 2024-04-03 三 | 36.85 | 37.17 | 36.19 | 37.14 | 35.77 | -2.64% | 4.59% | 9180 | 3320万 | 7.24 | 28.95 | 24.82 | 146 | 同星科技 | 2024-04-08 一 | 36.14 | 36.19 | 35.36 | 36.58 | 35.25 | -2.29% | 3.24% | 6480 | 2311万 | 7.07 | 28.29 | 24.26 | 147 | 同星科技 | 2024-04-09 二 | 35.11 | 35.36 | 35.73 | 36.20 | 35.11 | 1.05% | 2.69% | 5385 | 1919万 | 7.15 | 28.58 | 24.51 | 148 | 同星科技 | 2024-04-10 三 | 35.79 | 35.73 | 36.97 | 37.20 | 34.50 | 3.47% | 8.85% | 17707 | 6341万 | 7.39 | 29.58 | 25.36 | 149 | 同星科技 | 2024-04-11 四 | 36.61 | 36.97 | 37.00 | 37.56 | 36.29 | 0.08% | 5.85% | 11703 | 4334万 | 7.4 | 29.6 | 25.38 | 150 | 同星科技 | 2024-04-12 五 | 36.90 | 37.00 | 37.61 | 38.38 | 36.90 | 1.65% | 8.13% | 16253 | 6150万 | 7.52 | 30.09 | 25.8 | 151 | 同星科技 | 2024-04-15 一 | 45.13 | 37.61 | 41.58 | 45.13 | 41.47 | 10.56% | 45.09% | 90180 | 39981万 | 8.32 | 33.26 | 27.86 | 152 | 同星科技 | 2024-04-16 二 | 40.11 | 41.58 | 41.80 | 42.75 | 38.72 | 0.53% | 33.91% | 67826 | 27296万 | 8.36 | 33.44 | 28 | 153 | 同星科技 | 2024-04-17 三 | 45.00 | 41.80 | 44.50 | 47.00 | 41.50 | 6.46% | 39.82% | 79642 | 35222万 | 8.9 | 35.6 | 29.81 | 154 | 同星科技 | 2024-04-18 四 | 41.54 | 44.50 | 40.54 | 42.88 | 40.25 | -8.90% | 28.65% | 57296 | 23999万 | 8.11 | 32.43 | 27.16 | 155 | 同星科技 | 2024-04-19 五 | 39.30 | 40.54 | 38.10 | 39.90 | 37.74 | -6.02% | 20.68% | 41366 | 15853万 | 7.62 | 30.48 | 25.53 | 156 | 同星科技 | 2024-04-22 一 | 37.24 | 38.10 | 37.58 | 38.12 | 36.61 | -1.36% | 9.02% | 18045 | 6745万 | 7.52 | 30.06 | 25.18 | 157 | 同星科技 | 2024-04-23 二 | 38.08 | 37.58 | 38.12 | 39.20 | 38.02 | 1.44% | 11.71% | 23421 | 9040万 | 7.62 | 30.5 | 25.54 | 158 | 同星科技 | 2024-04-24 三 | 38.31 | 38.12 | 39.18 | 39.18 | 37.48 | 2.78% | 10.38% | 20751 | 8005万 | 7.84 | 31.34 | 26.25 | 159 | 同星科技 | 2024-04-25 四 | 41.02 | 39.18 | 40.98 | 42.77 | 40.60 | 4.59% | 21.48% | 42954 | 17935万 | 8.2 | 32.78 | 24.63 | 160 | 同星科技 | 2024-04-26 五 | 41.00 | 40.98 | 42.25 | 43.59 | 41.00 | 3.10% | 20.98% | 41957 | 17822万 | 8.45 | 33.8 | 25.4 | 161 | 同星科技 | 2024-04-29 一 | 41.25 | 42.25 | 42.43 | 42.85 | 41.22 | 0.43% | 16.48% | 32967 | 13916万 | 8.49 | 33.94 | 25.5 | 162 | 同星科技 | 2024-04-30 二 | 42.06 | 42.43 | 43.08 | 43.74 | 42.02 | 1.53% | 14.62% | 29242 | 12558万 | 8.62 | 34.46 | 25.9 | 163 | 同星科技 | 2024-05-06 一 | 43.42 | 43.08 | 42.75 | 43.42 | 42.42 | -0.77% | 12.46% | 24910 | 10640万 | 8.55 | 34.2 | 25.7 | 164 | 同星科技 | 2024-05-07 二 | 42.88 | 42.75 | 42.30 | 42.88 | 41.96 | -1.05% | 12.13% | 24268 | 10264万 | 8.46 | 33.84 | 25.43 | 165 | 同星科技 | 2024-05-08 三 | 42.20 | 42.30 | 41.59 | 42.28 | 41.22 | -1.68% | 7.59% | 15179 | 6334万 | 8.32 | 33.27 | 25 | 166 | 同星科技 | 2024-05-09 四 | 41.77 | 41.59 | 41.60 | 42.20 | 41.47 | 0.02% | 8.24% | 16489 | 6892万 | 8.32 | 33.28 | 25.01 | 167 | 同星科技 | 2024-05-10 五 | 41.42 | 41.60 | 40.72 | 41.70 | 40.51 | -2.12% | 7.72% | 15442 | 6311万 | 8.14 | 32.58 | 24.48 | 168 | 同星科技 | 2024-05-13 一 | 40.20 | 40.72 | 39.77 | 40.26 | 39.30 | -2.33% | 6.24% | 12477 | 4958万 | 7.95 | 31.82 | 23.91 | 169 | 同星科技 | 2024-05-14 二 | 39.71 | 39.77 | 41.12 | 41.17 | 39.71 | 3.39% | 8.05% | 16094 | 6532万 | 8.22 | 32.9 | 24.72 | 170 | 同星科技 | 2024-05-15 三 | 41.30 | 41.12 | 40.47 | 41.73 | 40.35 | -1.58% | 7.67% | 15339 | 6310万 | 8.09 | 32.38 | 24.33 | 171 | 同星科技 | 2024-05-16 四 | 40.80 | 40.47 | 42.99 | 43.32 | 40.80 | 6.23% | 19.46% | 38925 | 16525万 | 8.6 | 34.39 | 25.84 | 172 | 同星科技 | 2024-05-17 五 | 42.60 | 42.99 | 42.66 | 43.33 | 41.90 | -0.77% | 13.26% | 26518 | 11295万 | 8.53 | 34.13 | 25.64 | 173 | 同星科技 | 2024-05-20 一 | 42.69 | 42.66 | 41.96 | 42.88 | 41.61 | -1.64% | 10.62% | 21248 | 8930万 | 8.39 | 33.57 | 25.22 | 174 | 同星科技 | 2024-05-21 二 | 28.25 | 28.42 | 28.32 | 28.32 | 27.33 | -0.35% | 7.65% | 22179 | 6157万 | 8.21 | 32.85 | 24.68 |
|
行情刷新 | 流通股东
|