| 股票名称 | 代码 301255 | 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 | 通力科技 | 2024-04-30 二 | 32.33 | 32.34 | 31.62 | 32.77 | 31.54 | -2.23% | 6.08% | 16528 | 5280万 | 8.6 | 34.4 | 43.8 | 2 | 通力科技 | 2024-04-29 一 | 32.86 | 31.17 | 32.34 | 33.99 | 32.16 | 3.75% | 10.41% | 28311 | 9317万 | 8.8 | 35.19 | 44.8 | 3 | 通力科技 | 2024-04-26 五 | 30.44 | 30.88 | 31.17 | 31.50 | 30.44 | 0.94% | 5.97% | 16248 | 5058万 | 8.48 | 33.91 | 39.11 | 4 | 通力科技 | 2024-04-25 四 | 30.69 | 30.69 | 30.88 | 31.30 | 30.49 | 0.62% | 4.91% | 13344 | 4128万 | 8.4 | 33.6 | 38.74 | 5 | 通力科技 | 2024-04-24 三 | 30.29 | 30.91 | 30.69 | 31.19 | 30.21 | -0.71% | 8.02% | 21805 | 6680万 | 8.35 | 33.39 | 38.5 | 6 | 通力科技 | 2024-04-23 二 | 28.82 | 28.72 | 30.91 | 32.50 | 28.82 | 7.63% | 9.72% | 26433 | 8105万 | 8.41 | 33.63 | 38.78 | 7 | 通力科技 | 2024-04-22 一 | 28.60 | 28.97 | 28.72 | 29.17 | 27.75 | -0.86% | 3.11% | 8459 | 2414万 | 7.81 | 31.25 | 36.03 | 8 | 通力科技 | 2024-04-19 五 | 28.98 | 29.40 | 28.97 | 29.58 | 28.60 | -1.46% | 3.36% | 9146 | 2660万 | 7.88 | 31.52 | 36.35 | 9 | 通力科技 | 2024-04-18 四 | 29.75 | 29.75 | 29.40 | 30.39 | 28.90 | -1.18% | 4.31% | 11712 | 3466万 | 8 | 31.99 | 36.88 | 10 | 通力科技 | 2024-04-17 三 | 27.67 | 27.15 | 29.75 | 29.77 | 27.63 | 9.58% | 6.26% | 17021 | 4976万 | 8.09 | 32.37 | 37.32 | 11 | 通力科技 | 2024-04-16 二 | 29.43 | 29.86 | 27.15 | 29.43 | 27.14 | -9.08% | 5.70% | 15514 | 4331万 | 7.38 | 29.54 | 34.06 | 12 | 通力科技 | 2024-04-15 一 | 32.12 | 31.80 | 29.86 | 32.43 | 29.28 | -6.10% | 4.88% | 13273 | 4024万 | 8.12 | 32.49 | 37.46 | 13 | 通力科技 | 2024-04-12 五 | 32.08 | 32.05 | 31.80 | 32.78 | 31.65 | -0.78% | 2.95% | 8032 | 2576万 | 8.65 | 34.6 | 39.9 | 14 | 通力科技 | 2024-04-11 四 | 32.58 | 32.50 | 32.05 | 33.05 | 31.97 | -1.38% | 3.25% | 8847 | 2871万 | 8.72 | 34.87 | 40.21 | 15 | 通力科技 | 2024-04-10 三 | 33.16 | 33.06 | 32.50 | 34.15 | 32.40 | -1.69% | 4.51% | 12259 | 4080万 | 8.84 | 35.36 | 40.77 | 16 | 通力科技 | 2024-04-09 二 | 32.82 | 32.72 | 33.06 | 33.50 | 32.65 | 1.04% | 3.68% | 10023 | 3323万 | 8.99 | 35.97 | 41.48 | 17 | 通力科技 | 2024-04-08 一 | 33.50 | 33.52 | 32.72 | 33.50 | 32.70 | -2.39% | 3.28% | 8919 | 2942万 | 8.9 | 35.6 | 41.05 | 18 | 通力科技 | 2024-04-03 三 | 35.21 | 34.63 | 33.52 | 35.22 | 33.22 | -3.21% | 4.77% | 12978 | 4378万 | 9.12 | 36.47 | 42.05 | 19 | 通力科技 | 2024-04-02 二 | 36.10 | 36.05 | 34.63 | 36.10 | 34.41 | -3.94% | 6.20% | 16858 | 5900万 | 9.42 | 37.68 | 43.45 | 20 | 通力科技 | 2024-04-01 一 | 35.35 | 35.58 | 36.05 | 36.17 | 35.35 | 1.32% | 4.77% | 12967 | 4654万 | 9.81 | 39.22 | 45.23 | 21 | 通力科技 | 2024-03-29 五 | 35.60 | 35.28 | 35.58 | 36.08 | 34.80 | 0.85% | 4.58% | 12468 | 4415万 | 9.68 | 38.71 | 44.64 | 22 | 通力科技 | 2024-03-28 四 | 33.75 | 33.91 | 35.28 | 35.91 | 33.75 | 4.04% | 8.40% | 22835 | 8055万 | 9.6 | 38.38 | 44.26 | 23 | 通力科技 | 2024-03-27 三 | 36.29 | 37.09 | 33.91 | 36.73 | 33.90 | -8.57% | 9.37% | 25486 | 8906万 | 9.22 | 36.89 | 42.54 | 24 | 通力科技 | 2024-03-26 二 | 37.96 | 38.00 | 37.09 | 38.38 | 35.78 | -2.39% | 13.57% | 36901 | 13656万 | 10.09 | 40.35 | 46.53 | 25 | 通力科技 | 2024-03-25 一 | 36.54 | 36.70 | 38.00 | 40.58 | 35.71 | 3.54% | 20.78% | 56521 | 21634万 | 10.34 | 41.34 | 47.67 | 26 | 通力科技 | 2024-03-22 五 | 37.50 | 37.50 | 36.70 | 37.78 | 36.18 | -2.13% | 8.42% | 22902 | 8422万 | 9.98 | 39.93 | 46.04 | 27 | 通力科技 | 2024-03-21 四 | 38.08 | 38.08 | 37.50 | 38.15 | 37.15 | -1.52% | 8.61% | 23427 | 8808万 | 10.2 | 40.8 | 47.05 | 28 | 通力科技 | 2024-03-20 三 | 37.70 | 37.97 | 38.08 | 38.38 | 37.65 | 0.29% | 8.28% | 22519 | 8566万 | 10.36 | 41.43 | 47.77 | 29 | 通力科技 | 2024-03-19 二 | 38.03 | 38.42 | 37.97 | 38.99 | 37.79 | -1.17% | 12.59% | 34253 | 13157万 | 10.33 | 41.31 | 47.64 | 30 | 通力科技 | 2024-03-18 一 | 39.00 | 38.61 | 38.42 | 39.30 | 37.90 | -0.49% | 15.25% | 41471 | 15858万 | 10.45 | 41.8 | 48.2 | 31 | 通力科技 | 2024-03-15 五 | 36.47 | 36.70 | 38.61 | 38.80 | 36.03 | 5.20% | 21.66% | 58904 | 22424万 | 10.5 | 42.01 | 48.44 | 32 | 通力科技 | 2024-03-14 四 | 37.20 | 37.06 | 36.70 | 38.00 | 35.80 | -0.97% | 10.11% | 27503 | 10187万 | 9.98 | 39.93 | 46.04 | 33 | 通力科技 | 2024-03-08 五 | 36.00 | 36.98 | 36.65 | 36.99 | 35.50 | -0.89% | 10.42% | 28341 | 10241万 | 9.97 | 39.88 | 45.98 | 34 | 通力科技 | 2024-03-07 四 | 37.71 | 37.35 | 36.98 | 38.87 | 36.30 | -0.99% | 16.25% | 44193 | 16637万 | 10.06 | 40.23 | 46.39 | 35 | 通力科技 | 2024-03-06 三 | 35.59 | 35.81 | 37.35 | 37.90 | 35.51 | 4.30% | 15.81% | 42998 | 15914万 | 10.16 | 40.64 | 46.86 | 36 | 通力科技 | 2024-03-05 二 | 36.16 | 37.08 | 35.81 | 36.48 | 35.18 | -3.43% | 9.73% | 26454 | 9499万 | 9.74 | 38.96 | 44.93 | 37 | 通力科技 | 2024-03-04 一 | 35.79 | 35.73 | 37.08 | 37.20 | 34.89 | 3.78% | 13.03% | 35434 | 12868万 | 10.09 | 40.34 | 46.52 | 38 | 通力科技 | 2024-03-01 五 | 35.50 | 35.46 | 35.73 | 36.42 | 35.17 | 0.76% | 10.43% | 28356 | 10148万 | 9.72 | 38.87 | 44.83 | 39 | 通力科技 | 2024-02-29 四 | 32.75 | 33.42 | 35.46 | 35.76 | 32.22 | 6.10% | 12.46% | 33896 | 11690万 | 9.65 | 38.58 | 44.49 | 40 | 通力科技 | 2024-02-28 三 | 37.60 | 37.95 | 33.42 | 37.90 | 33.30 | -11.94% | 19.33% | 52578 | 18976万 | 9.09 | 36.36 | 41.93 | 41 | 通力科技 | 2024-02-27 二 | 35.80 | 37.04 | 37.95 | 38.50 | 35.05 | 2.46% | 20.26% | 55120 | 20488万 | 10.32 | 41.29 | 47.61 | 42 | 通力科技 | 2024-02-26 一 | 37.50 | 35.61 | 37.04 | 40.50 | 36.69 | 4.02% | 24.82% | 67507 | 25684万 | 10.07 | 40.3 | 46.47 | 43 | 通力科技 | 2024-02-23 五 | 32.00 | 31.55 | 35.61 | 37.37 | 31.55 | 12.87% | 22.51% | 61214 | 20631万 | 9.69 | 38.74 | 44.68 | 44 | 通力科技 | 2024-02-22 四 | 30.27 | 30.70 | 31.55 | 31.77 | 30.10 | 2.77% | 11.23% | 30558 | 9523万 | 8.58 | 34.33 | 39.58 | 45 | 通力科技 | 2024-02-21 三 | 29.48 | 30.48 | 30.70 | 32.74 | 29.28 | 0.72% | 13.42% | 36506 | 11525万 | 8.35 | 33.4 | 38.52 | 46 | 通力科技 | 2024-02-20 二 | 28.88 | 28.94 | 30.48 | 32.00 | 28.10 | 5.32% | 13.24% | 36000 | 11019万 | 8.29 | 33.16 | 38.24 | 47 | 通力科技 | 2024-02-19 一 | 27.70 | 27.63 | 28.94 | 29.28 | 27.66 | 4.74% | 8.62% | 23441 | 6705万 | 7.87 | 31.49 | 36.31 | 48 | 通力科技 | 2024-02-08 四 | 25.26 | 25.27 | 27.63 | 27.99 | 22.80 | 9.34% | 11.60% | 31550 | 8213万 | 7.52 | 30.06 | 34.66 | 49 | 通力科技 | 2024-02-07 三 | 26.28 | 26.26 | 25.27 | 27.18 | 25.01 | -3.77% | 8.42% | 22900 | 5980万 | 6.87 | 27.49 | 31.7 | 50 | 通力科技 | 2024-02-06 二 | 25.50 | 25.67 | 26.26 | 27.39 | 23.33 | 2.30% | 7.57% | 20589 | 5191万 | 7.14 | 28.57 | 32.95 | 51 | 通力科技 | 2024-02-05 一 | 28.40 | 28.83 | 25.67 | 28.68 | 24.97 | -10.96% | 6.79% | 18458 | 4861万 | 6.98 | 27.93 | 32.21 | 52 | 通力科技 | 2024-02-02 五 | 30.90 | 30.68 | 28.83 | 31.30 | 27.71 | -6.03% | 5.39% | 14667 | 4329万 | 7.84 | 31.37 | 36.17 | 53 | 通力科技 | 2024-02-01 四 | 30.59 | 30.37 | 30.68 | 31.38 | 29.73 | 1.02% | 4.26% | 11588 | 3557万 | 8.34 | 33.38 | 38.49 | 54 | 通力科技 | 2024-01-31 三 | 32.19 | 32.56 | 30.37 | 32.80 | 30.30 | -6.73% | 5.13% | 13949 | 4370万 | 8.26 | 33.04 | 38.1 | 55 | 通力科技 | 2024-01-30 二 | 33.77 | 33.49 | 32.56 | 34.19 | 32.50 | -2.78% | 3.65% | 9921 | 3298万 | 8.86 | 35.43 | 40.85 | 56 | 通力科技 | 2024-01-29 一 | 34.89 | 34.47 | 33.49 | 35.12 | 33.34 | -2.84% | 3.69% | 10024 | 3395万 | 9.11 | 36.44 | 42.02 | 57 | 通力科技 | 2024-01-26 五 | 34.65 | 34.80 | 34.47 | 35.42 | 34.25 | -0.95% | 4.08% | 11110 | 3875万 | 9.38 | 37.5 | 43.25 | 58 | 通力科技 | 2024-01-25 四 | 33.50 | 33.67 | 34.80 | 34.85 | 33.12 | 3.36% | 4.93% | 13398 | 4601万 | 9.47 | 37.86 | 43.66 | 59 | 通力科技 | 2024-01-24 三 | 33.73 | 33.55 | 33.67 | 34.00 | 32.50 | 0.36% | 4.14% | 11249 | 3758万 | 9.16 | 36.63 | 42.24 | 60 | 通力科技 | 2024-01-23 二 | 33.48 | 33.28 | 33.55 | 33.96 | 32.70 | 0.81% | 3.94% | 10713 | 3567万 | 9.13 | 36.5 | 42.09 | 61 | 通力科技 | 2024-01-22 一 | 35.82 | 36.05 | 33.28 | 36.54 | 33.00 | -7.68% | 6.15% | 16729 | 5767万 | 9.05 | 36.21 | 41.75 | 62 | 通力科技 | 2024-01-19 五 | 36.85 | 36.85 | 36.05 | 37.18 | 36.05 | -2.17% | 2.71% | 7378 | 2696万 | 9.81 | 39.22 | 45.23 | 63 | 通力科技 | 2024-01-18 四 | 36.60 | 36.76 | 36.85 | 37.08 | 35.66 | 0.24% | 4.68% | 12723 | 4613万 | 10.02 | 40.09 | 46.23 | 64 | 通力科技 | 2024-01-17 三 | 38.00 | 38.03 | 36.76 | 38.05 | 36.68 | -3.34% | 3.19% | 8675 | 3231万 | 10 | 39.99 | 46.12 | 65 | 通力科技 | 2024-01-16 二 | 37.73 | 37.81 | 38.03 | 38.17 | 37.20 | 0.58% | 3.44% | 9361 | 3524万 | 10.34 | 41.38 | 47.71 | 66 | 通力科技 | 2024-01-15 一 | 38.51 | 38.50 | 37.81 | 38.52 | 37.50 | -1.79% | 3.03% | 8242 | 3121万 | 10.28 | 41.14 | 47.44 | 67 | 通力科技 | 2024-01-12 五 | 39.00 | 39.28 | 38.50 | 39.50 | 38.37 | -1.99% | 3.32% | 9017 | 3500万 | 10.47 | 41.89 | 48.3 | 68 | 通力科技 | 2024-01-11 四 | 38.60 | 38.18 | 39.28 | 39.40 | 37.64 | 2.88% | 4.89% | 13311 | 5163万 | 10.68 | 42.74 | 49.28 | 69 | 通力科技 | 2024-01-10 三 | 39.38 | 39.52 | 38.18 | 39.90 | 38.00 | -3.39% | 6.71% | 18263 | 7058万 | 10.38 | 41.54 | 47.9 | 70 | 通力科技 | 2024-01-09 二 | 38.62 | 38.49 | 39.52 | 41.22 | 38.60 | 2.68% | 8.54% | 23241 | 9359万 | 10.75 | 43 | 49.58 | 71 | 通力科技 | 2024-01-08 一 | 39.80 | 39.63 | 38.49 | 39.80 | 38.49 | -2.88% | 4.55% | 12374 | 4807万 | 10.47 | 41.88 | 48.29 | 72 | 通力科技 | 2024-01-05 五 | 40.65 | 40.46 | 39.63 | 41.30 | 39.38 | -2.05% | 4.62% | 12575 | 5067万 | 10.78 | 43.12 | 49.72 | 73 | 通力科技 | 2024-01-04 四 | 40.67 | 40.38 | 40.46 | 40.67 | 39.75 | 0.20% | 3.20% | 8716 | 3513万 | 11.01 | 44.02 | 50.76 | 74 | 通力科技 | 2024-01-03 三 | 41.38 | 41.05 | 40.38 | 41.38 | 39.90 | -1.63% | 4.68% | 12737 | 5150万 | 10.98 | 43.93 | 50.66 | 75 | 通力科技 | 2024-01-02 二 | 42.00 | 42.01 | 41.05 | 42.30 | 40.95 | -2.29% | 5.10% | 13885 | 5752万 | 11.17 | 44.66 | 51.5 | 76 | 通力科技 | 2023-12-29 五 | 41.23 | 41.22 | 42.01 | 42.35 | 40.90 | 1.92% | 6.27% | 17047 | 7137万 | 11.43 | 45.71 | 52.7 | 77 | 通力科技 | 2023-12-28 四 | 40.66 | 40.65 | 41.22 | 41.82 | 40.01 | 1.40% | 5.97% | 16242 | 6679万 | 11.21 | 44.85 | 51.71 | 78 | 通力科技 | 2023-12-27 三 | 39.35 | 39.44 | 40.65 | 40.95 | 39.09 | 3.07% | 7.33% | 19948 | 8046万 | 11.06 | 44.23 | 51 | 79 | 通力科技 | 2023-12-26 二 | 41.45 | 41.85 | 39.44 | 41.45 | 39.12 | -5.76% | 8.03% | 21850 | 8782万 | 10.73 | 42.91 | 49.48 | 80 | 通力科技 | 2023-12-25 一 | 41.01 | 41.42 | 41.85 | 42.42 | 40.90 | 1.04% | 6.39% | 17384 | 7250万 | 11.38 | 45.53 | 52.5 | 81 | 通力科技 | 2023-12-22 五 | 42.70 | 42.88 | 41.42 | 43.80 | 41.39 | -3.40% | 8.78% | 23891 | 10186万 | 11.27 | 45.06 | 51.96 | 82 | 通力科技 | 2023-12-21 四 | 41.80 | 42.50 | 42.88 | 43.00 | 40.80 | 0.89% | 8.17% | 22228 | 9321万 | 11.66 | 46.65 | 53.8 | 83 | 通力科技 | 2023-12-20 三 | 42.60 | 42.70 | 42.50 | 44.16 | 42.50 | -0.47% | 7.81% | 21232 | 9172万 | 11.56 | 46.24 | 53.32 | 84 | 通力科技 | 2023-12-19 二 | 41.82 | 42.02 | 42.70 | 42.97 | 41.71 | 1.62% | 5.78% | 15726 | 6688万 | 11.61 | 46.46 | 53.57 | 85 | 通力科技 | 2023-12-18 一 | 42.00 | 42.45 | 42.02 | 42.80 | 41.86 | -1.01% | 4.65% | 12658 | 5350万 | 11.43 | 45.72 | 52.72 | 86 | 通力科技 | 2023-12-15 五 | 44.60 | 45.24 | 42.45 | 45.00 | 41.81 | -6.17% | 13.99% | 38041 | 16411万 | 11.55 | 46.19 | 53.26 | 87 | 通力科技 | 2023-12-14 四 | 44.60 | 44.76 | 45.24 | 45.99 | 44.18 | 1.07% | 13.85% | 37660 | 16954万 | 12.31 | 49.22 | 56.76 | 88 | 通力科技 | 2023-12-13 三 | 43.55 | 43.81 | 44.76 | 46.48 | 43.38 | 2.17% | 18.16% | 49398 | 22280万 | 12.17 | 48.7 | 56.15 | 89 | 通力科技 | 2023-12-12 二 | 43.99 | 43.97 | 43.81 | 44.33 | 43.30 | -0.36% | 6.63% | 18027 | 7881万 | 11.92 | 47.67 | 54.96 | 90 | 通力科技 | 2023-12-11 一 | 42.96 | 43.41 | 43.97 | 44.55 | 42.18 | 1.29% | 10.61% | 28852 | 12657万 | 11.96 | 47.84 | 55.16 | 91 | 通力科技 | 2023-12-08 五 | 42.80 | 42.97 | 43.41 | 43.71 | 42.42 | 1.02% | 10.22% | 27785 | 11991万 | 11.81 | 47.23 | 54.46 | 92 | 通力科技 | 2023-12-07 四 | 42.94 | 42.51 | 42.97 | 43.35 | 41.71 | 1.08% | 8.07% | 21960 | 9368万 | 11.69 | 46.75 | 53.91 | 93 | 通力科技 | 2023-12-06 三 | 42.80 | 42.88 | 42.51 | 44.20 | 42.25 | -0.86% | 7.95% | 21616 | 9357万 | 11.56 | 46.25 | 53.33 | 94 | 通力科技 | 2023-12-05 二 | 45.00 | 45.17 | 42.88 | 45.00 | 42.88 | -5.07% | 10.75% | 29245 | 12770万 | 11.66 | 46.65 | 53.8 | 95 | 通力科技 | 2023-12-04 一 | 44.78 | 44.71 | 45.17 | 45.50 | 43.89 | 1.03% | 12.65% | 34416 | 15402万 | 12.29 | 49.14 | 56.67 | 96 | 通力科技 | 2023-12-01 五 | 45.52 | 46.45 | 44.71 | 46.00 | 43.25 | -3.75% | 20.92% | 56896 | 25201万 | 12.16 | 48.64 | 56.09 | 97 | 通力科技 | 2023-11-30 四 | 48.43 | 47.07 | 46.45 | 50.78 | 46.41 | -1.32% | 27.87% | 75815 | 36767万 | 12.63 | 50.54 | 58.28 | 98 | 通力科技 | 2023-11-29 三 | 44.88 | 45.40 | 47.07 | 48.74 | 44.88 | 3.68% | 26.75% | 72753 | 34374万 | 12.8 | 51.21 | 59.05 | 99 | 通力科技 | 2023-11-28 二 | 44.44 | 44.93 | 45.40 | 47.05 | 44.41 | 1.05% | 14.30% | 38891 | 17812万 | 12.35 | 49.4 | 56.96 | 100 | 通力科技 | 2023-11-27 一 | 44.08 | 44.74 | 44.93 | 44.93 | 43.55 | 0.42% | 11.24% | 30582 | 13546万 | 12.22 | 48.88 | 56.37 | 101 | 通力科技 | 2023-11-24 五 | 46.61 | 46.99 | 44.74 | 46.70 | 44.20 | -4.79% | 16.18% | 44003 | 19886万 | 12.17 | 48.68 | 56.13 | 102 | 通力科技 | 2023-11-23 四 | 46.81 | 46.88 | 46.99 | 47.84 | 46.36 | 0.23% | 18.29% | 49761 | 23368万 | 12.78 | 51.13 | 58.95 | 103 | 通力科技 | 2023-11-22 三 | 48.80 | 49.18 | 46.88 | 49.00 | 46.78 | -4.68% | 19.05% | 51826 | 24640万 | 12.75 | 51.01 | 58.81 | 104 | 通力科技 | 2023-11-21 二 | 50.52 | 50.28 | 49.18 | 50.80 | 48.76 | -2.19% | 26.38% | 71764 | 35407万 | 13.38 | 53.51 | 61.7 | 105 | 通力科技 | 2023-11-20 一 | 44.21 | 44.50 | 50.28 | 53.39 | 44.20 | 12.99% | 42.82% | 116472 | 56799万 | 13.68 | 54.7 | 63.08 | 106 | 通力科技 | 2023-11-17 五 | 43.51 | 44.24 | 44.50 | 44.70 | 43.51 | 0.59% | 7.90% | 21480 | 9497万 | 12.1 | 48.42 | 55.83 | 107 | 通力科技 | 2023-11-16 四 | 45.05 | 45.53 | 44.24 | 45.50 | 44.22 | -2.83% | 11.11% | 30218 | 13537万 | 12.03 | 48.13 | 55.5 | 108 | 通力科技 | 2023-11-15 三 | 47.66 | 46.27 | 45.53 | 47.66 | 44.85 | -1.60% | 20.66% | 56204 | 25625万 | 12.38 | 49.54 | 57.12 | 109 | 通力科技 | 2023-11-14 二 | 44.50 | 44.09 | 46.27 | 46.45 | 43.63 | 4.94% | 27.67% | 75264 | 34222万 | 12.59 | 50.34 | 58.05 | 110 | 通力科技 | 2023-11-13 一 | 44.07 | 43.75 | 44.09 | 45.19 | 43.63 | 0.78% | 13.29% | 36158 | 16079万 | 11.99 | 47.97 | 55.31 | 111 | 通力科技 | 2023-11-10 五 | 43.89 | 44.57 | 43.75 | 44.43 | 43.28 | -1.84% | 13.62% | 37040 | 16235万 | 11.9 | 47.6 | 54.89 | 112 | 通力科技 | 2023-11-09 四 | 44.02 | 44.40 | 44.57 | 45.74 | 43.58 | 0.38% | 24.62% | 66965 | 29975万 | 12.12 | 48.49 | 55.92 | 113 | 通力科技 | 2023-11-08 三 | 45.00 | 45.23 | 44.40 | 45.79 | 44.19 | -1.84% | 16.90% | 45970 | 20554万 | 12.08 | 48.31 | 55.7 | 114 | 通力科技 | 2023-11-07 二 | 44.50 | 45.15 | 45.23 | 45.62 | 43.75 | 0.18% | 25.59% | 69612 | 31210万 | 12.3 | 49.21 | 56.74 | 115 | 通力科技 | 2023-11-06 一 | 43.17 | 44.30 | 45.15 | 45.15 | 42.38 | 1.92% | 34.19% | 92994 | 40671万 | 12.28 | 49.12 | 56.64 | 116 | 通力科技 | 2023-11-03 五 | 42.00 | 39.05 | 44.30 | 46.45 | 40.61 | 13.44% | 39.77% | 108185 | 47318万 | 12.05 | 48.2 | 55.58 | 117 | 通力科技 | 2023-11-02 四 | 39.93 | 39.80 | 39.05 | 40.28 | 39.04 | -1.88% | 5.49% | 14943 | 5896万 | 10.62 | 42.49 | 48.99 | 118 | 通力科技 | 2023-11-01 三 | 40.06 | 40.36 | 39.80 | 40.75 | 39.66 | -1.39% | 8.40% | 22859 | 9178万 | 10.83 | 43.3 | 49.93 | 119 | 通力科技 | 2023-10-31 二 | 41.36 | 41.93 | 40.36 | 41.80 | 39.83 | -3.74% | 11.24% | 30581 | 12377万 | 10.98 | 43.91 | 50.63 | 120 | 通力科技 | 2023-10-30 一 | 40.90 | 40.95 | 41.93 | 42.10 | 40.11 | 2.39% | 11.39% | 30969 | 12835万 | 11.4 | 45.62 | 52.6 | 121 | 通力科技 | 2023-10-27 五 | 40.80 | 41.19 | 40.95 | 41.30 | 39.72 | -0.58% | 8.43% | 22932 | 9294万 | 11.14 | 44.55 | 51.38 | 122 | 通力科技 | 2023-10-26 四 | 40.14 | 41.06 | 41.19 | 41.25 | 40.01 | 0.32% | 7.96% | 21653 | 8815万 | 11.2 | 44.81 | 51.68 | 123 | 通力科技 | 2023-10-25 三 | 40.95 | 40.76 | 41.06 | 42.60 | 40.75 | 0.74% | 8.88% | 24155 | 10002万 | 11.17 | 44.67 | 51.51 | 124 | 通力科技 | 2023-10-24 二 | 40.04 | 39.97 | 40.76 | 41.65 | 40.04 | 1.98% | 10.08% | 27419 | 11257万 | 11.09 | 44.35 | 51.14 | 125 | 通力科技 | 2023-10-23 一 | 41.59 | 41.45 | 39.97 | 41.59 | 39.50 | -3.57% | 10.90% | 29651 | 11922万 | 10.87 | 43.49 | 46.54 | 126 | 通力科技 | 2023-10-20 五 | 41.24 | 41.24 | 41.45 | 43.60 | 41.04 | 0.51% | 12.25% | 33317 | 14037万 | 11.27 | 45.1 | 48.27 | 127 | 通力科技 | 2023-10-19 四 | 41.73 | 41.82 | 41.24 | 42.61 | 41.20 | -1.39% | 8.00% | 21768 | 9101万 | 11.22 | 44.87 | 48.02 | 128 | 通力科技 | 2023-10-18 三 | 42.88 | 43.12 | 41.82 | 42.98 | 41.80 | -3.01% | 7.47% | 20309 | 8565万 | 11.38 | 45.5 | 48.7 | 129 | 通力科技 | 2023-10-17 二 | 44.12 | 44.03 | 43.12 | 44.20 | 42.72 | -2.07% | 8.28% | 22514 | 9711万 | 11.73 | 46.91 | 50.21 | 130 | 通力科技 | 2023-10-16 一 | 44.01 | 44.11 | 44.03 | 45.10 | 43.71 | -0.18% | 9.67% | 26297 | 11659万 | 11.98 | 47.9 | 51.27 | 131 | 通力科技 | 2023-10-13 五 | 45.79 | 45.88 | 44.11 | 45.80 | 44.02 | -3.86% | 13.54% | 36839 | 16437万 | 12 | 47.99 | 51.37 | 132 | 通力科技 | 2023-10-12 四 | 46.36 | 46.60 | 45.88 | 46.85 | 45.21 | -1.55% | 12.36% | 33613 | 15393万 | 12.48 | 49.92 | 53.43 | 133 | 通力科技 | 2023-10-11 三 | 45.19 | 45.23 | 46.60 | 48.80 | 44.70 | 3.03% | 19.53% | 53130 | 24663万 | 12.68 | 50.7 | 54.26 | 134 | 通力科技 | 2023-10-10 二 | 47.27 | 46.98 | 45.23 | 47.27 | 45.01 | -3.72% | 13.90% | 37797 | 17249万 | 12.3 | 49.21 | 52.67 | 135 | 通力科技 | 2023-10-09 一 | 45.79 | 46.23 | 46.98 | 47.41 | 45.50 | 1.62% | 11.88% | 32324 | 15083万 | 12.78 | 51.11 | 54.71 | 136 | 通力科技 | 2023-09-28 四 | 47.21 | 47.85 | 46.23 | 48.53 | 45.29 | -3.39% | 20.35% | 55342 | 25855万 | 12.57 | 50.3 | 53.83 | 137 | 通力科技 | 2023-09-27 三 | 48.76 | 49.09 | 47.85 | 50.50 | 47.60 | -2.53% | 22.91% | 62306 | 30517万 | 13.02 | 52.06 | 55.72 | 138 | 通力科技 | 2023-09-26 二 | 47.52 | 47.73 | 49.09 | 50.60 | 47.52 | 2.85% | 26.39% | 71775 | 35271万 | 13.35 | 53.41 | 57.16 | 139 | 通力科技 | 2023-09-25 一 | 50.58 | 49.19 | 47.73 | 50.78 | 47.65 | -2.97% | 20.22% | 54985 | 27011万 | 12.98 | 51.93 | 55.58 | 140 | 通力科技 | 2023-09-22 五 | 47.00 | 47.55 | 49.19 | 49.97 | 47.00 | 3.45% | 17.91% | 48714 | 23755万 | 13.38 | 53.52 | 57.28 | 141 | 通力科技 | 2023-09-21 四 | 47.30 | 48.20 | 47.55 | 48.87 | 47.20 | -1.35% | 11.03% | 30011 | 14330万 | 12.93 | 51.73 | 55.37 | 142 | 通力科技 | 2023-09-20 三 | 47.60 | 47.38 | 48.20 | 50.49 | 47.10 | 1.73% | 17.67% | 48058 | 23513万 | 13.11 | 52.44 | 56.13 | 143 | 通力科技 | 2023-09-19 二 | 49.01 | 49.90 | 47.38 | 49.18 | 47.36 | -5.05% | 16.21% | 44097 | 21162万 | 12.89 | 51.55 | 55.17 | 144 | 通力科技 | 2023-09-18 一 | 48.61 | 49.21 | 49.90 | 50.88 | 48.61 | 1.40% | 16.52% | 44932 | 22494万 | 13.57 | 54.29 | 58.11 | 145 | 通力科技 | 2023-09-15 五 | 50.07 | 50.49 | 49.21 | 50.77 | 48.98 | -2.54% | 14.61% | 39742 | 19722万 | 13.39 | 53.54 | 57.3 | 146 | 通力科技 | 2023-09-14 四 | 52.89 | 53.66 | 50.49 | 52.89 | 49.64 | -5.91% | 19.41% | 52798 | 26749万 | 13.73 | 54.93 | 58.79 | 147 | 通力科技 | 2023-09-13 三 | 53.80 | 53.94 | 53.66 | 54.45 | 51.50 | -0.52% | 22.82% | 62074 | 32671万 | 14.6 | 58.38 | 62.49 | 148 | 通力科技 | 2023-09-12 二 | 55.43 | 54.60 | 53.94 | 57.20 | 53.63 | -1.21% | 24.92% | 67773 | 37313万 | 14.67 | 58.69 | 62.81 | 149 | 通力科技 | 2023-09-11 一 | 53.88 | 56.55 | 54.60 | 56.80 | 53.02 | -3.45% | 25.97% | 70635 | 38642万 | 14.85 | 59.4 | 63.58 | 150 | 通力科技 | 2023-09-08 五 | 55.39 | 56.82 | 56.55 | 61.45 | 55.26 | -0.48% | 40.69% | 110665 | 64474万 | 15.38 | 61.53 | 65.85 | 151 | 通力科技 | 2023-09-07 四 | 56.01 | 56.95 | 56.82 | 58.78 | 55.91 | -0.23% | 25.45% | 69216 | 39665万 | 15.46 | 61.82 | 66.17 | 152 | 通力科技 | 2023-09-06 三 | 58.00 | 58.79 | 56.95 | 58.61 | 55.45 | -3.13% | 24.13% | 65633 | 37180万 | 15.49 | 61.96 | 66.32 | 153 | 通力科技 | 2023-09-05 二 | 59.60 | 61.61 | 58.79 | 62.00 | 58.50 | -4.58% | 29.84% | 81169 | 48478万 | 15.99 | 63.96 | 68.46 | 154 | 通力科技 | 2023-09-04 一 | 61.67 | 61.61 | 61.61 | 64.58 | 60.50 | 0.00% | 30.03% | 81695 | 51002万 | 16.76 | 67.03 | 71.74 | 155 | 通力科技 | 2023-09-01 五 | 61.20 | 63.58 | 61.61 | 64.81 | 60.85 | -3.10% | 36.76% | 99978 | 62404万 | 16.76 | 67.03 | 71.74 | 156 | 通力科技 | 2023-08-31 四 | 61.07 | 61.51 | 63.58 | 65.24 | 59.36 | 3.37% | 43.00% | 116964 | 73466万 | 17.29 | 69.18 | 74.04 | 157 | 通力科技 | 2023-08-30 三 | 63.00 | 58.32 | 61.51 | 64.21 | 58.34 | 5.47% | 51.64% | 140472 | 86159万 | 16.73 | 66.92 | 71.63 | 158 | 通力科技 | 2023-08-29 二 | 47.88 | 48.60 | 58.32 | 58.32 | 47.03 | 20.00% | 31.63% | 86047 | 47457万 | 15.86 | 63.45 | 67.91 | 159 | 通力科技 | 2023-08-28 一 | 55.98 | 51.56 | 48.60 | 55.99 | 47.88 | -5.74% | 27.45% | 74675 | 37587万 | 13.22 | 52.88 | 56.25 | 160 | 通力科技 | 2023-08-25 五 | 55.01 | 56.11 | 51.56 | 55.85 | 51.00 | -8.11% | 34.24% | 93120 | 49214万 | 14.02 | 56.1 | 59.67 | 161 | 通力科技 | 2023-08-23 三 | 55.72 | 57.50 | 58.82 | 65.00 | 55.66 | 2.30% | 58.69% | 159631 | 94881万 | 16 | 64 | 68.08 | 162 | 通力科技 | 2023-08-22 二 | 54.09 | 54.78 | 57.50 | 59.20 | 53.51 | 4.97% | 53.40% | 145236 | 82010万 | 15.64 | 62.56 | 66.55 |
|
行情刷新 | 流通股东
|