股票名称 代码 301299 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 卓创资讯 2025-05-09 五 60.13 60.15 58.80 60.13 58.80 -2.24% 3.73% 13152 7784万 20.71 35.28 54.88 2 卓创资讯 2025-05-08 四 59.37 59.31 60.15 60.48 59.37 1.42% 4.79% 16868 10139万 21.19 36.09 56.14 3 卓创资讯 2025-05-07 三 61.31 59.66 59.31 62.54 58.81 -0.59% 6.32% 22275 13418万 20.89 35.59 55.36 4 卓创资讯 2025-05-06 二 58.50 57.91 59.66 59.70 58.21 3.02% 4.75% 16719 9900万 21.01 35.8 55.68 5 卓创资讯 2025-04-30 三 57.54 56.53 57.91 58.58 56.56 2.44% 5.35% 18830 10932万 20.4 34.75 54.05 6 卓创资讯 2025-04-29 二 55.29 56.54 56.53 57.10 55.29 -0.02% 3.09% 10894 6155万 19.91 33.92 52.76 7 卓创资讯 2025-04-28 一 57.67 57.63 56.54 58.76 56.53 -1.89% 3.71% 13068 7485万 19.91 33.92 48.11 8 卓创资讯 2025-04-25 五 57.12 56.39 57.63 58.48 56.47 2.20% 4.71% 16591 9578万 20.3 34.58 49.04 9 卓创资讯 2025-04-24 四 58.41 58.05 56.39 58.41 56.07 -2.86% 4.10% 14434 8213万 19.86 33.83 47.98 10 卓创资讯 2025-04-23 三 57.43 56.88 58.05 58.30 56.81 2.06% 4.91% 17296 10008万 20.45 34.83 49.4 11 卓创资讯 2025-04-22 二 57.40 57.43 56.88 58.18 56.82 -0.96% 4.52% 15912 9157万 20.03 34.13 48.4 12 卓创资讯 2025-04-21 一 55.65 55.88 57.43 57.57 55.03 2.77% 4.48% 15785 8993万 20.23 34.46 48.87 13 卓创资讯 2025-04-18 五 56.48 56.00 55.88 56.89 55.65 -0.21% 3.43% 12075 6775万 19.68 33.53 52.13 14 卓创资讯 2025-04-17 四 55.34 55.62 56.00 56.87 55.07 0.68% 3.89% 13702 7702万 19.72 33.6 52.24 15 卓创资讯 2025-04-16 三 56.51 56.13 55.62 56.86 54.36 -0.91% 4.69% 16514 9184万 19.59 33.37 51.89 16 卓创资讯 2025-04-15 二 56.30 56.78 56.13 57.69 55.87 -1.14% 4.03% 14193 8021万 19.77 33.68 52.36 17 卓创资讯 2025-04-14 一 56.67 55.60 56.78 57.50 56.30 2.12% 4.22% 14878 8474万 20 34.07 52.97 18 卓创资讯 2025-04-11 五 55.25 55.25 55.60 56.33 54.50 0.63% 4.83% 17025 9490万 19.58 33.36 51.87 19 卓创资讯 2025-04-10 四 54.60 53.11 55.25 56.47 54.45 4.03% 6.75% 23762 13189万 19.46 33.15 51.54 20 卓创资讯 2025-04-09 三 50.60 51.11 53.11 53.93 46.55 3.91% 7.77% 27363 13913万 18.71 31.87 49.55 21 卓创资讯 2025-04-08 二 49.97 49.59 51.11 52.98 49.60 3.07% 6.11% 21526 11027万 18 30.67 47.68 22 卓创资讯 2025-04-07 一 55.04 61.50 49.59 57.65 49.20 -19.37% 8.15% 28703 14979万 17.47 29.75 46.26 23 卓创资讯 2025-04-03 四 62.01 62.81 61.50 63.10 61.18 -2.09% 3.40% 11983 7433万 21.66 36.9 57.37 24 卓创资讯 2025-04-02 三 62.56 62.78 62.81 63.66 62.39 0.05% 2.87% 10120 6386万 22.12 37.69 58.59 25 卓创资讯 2025-04-01 二 62.85 62.79 62.78 63.67 62.63 -0.02% 3.32% 11695 7376万 22.11 37.67 58.57 26 卓创资讯 2025-03-31 一 63.95 63.64 62.79 64.59 61.26 -1.34% 5.04% 17747 11108万 22.12 37.67 58.58 27 卓创资讯 2025-03-28 五 64.05 64.45 63.64 65.03 63.37 -1.26% 3.17% 11178 7157万 22.41 38.18 59.37 28 卓创资讯 2025-03-27 四 63.06 63.60 64.45 65.80 62.55 1.34% 4.69% 16532 10614万 22.7 38.67 60.12 29 卓创资讯 2025-03-26 三 63.87 63.87 63.60 65.30 63.50 -0.42% 4.66% 16403 10542万 22.4 38.16 59.33 30 卓创资讯 2025-03-25 二 70.60 71.10 63.87 70.82 63.80 -10.17% 9.84% 34664 23228万 22.5 38.32 59.58 31 卓创资讯 2025-03-24 一 73.00 73.00 71.10 73.49 68.88 -2.60% 9.68% 34078 24182万 25.04 42.66 66.33 32 卓创资讯 2025-03-21 五 70.00 70.60 73.00 74.12 69.20 3.40% 12.76% 44951 32419万 25.71 43.8 68.1 33 卓创资讯 2025-03-20 四 70.03 70.27 70.60 72.50 69.51 0.47% 7.17% 25236 18028万 24.87 42.36 65.86 34 卓创资讯 2025-03-19 三 71.08 71.12 70.27 71.48 70.00 -1.20% 3.92% 13798 9744万 24.75 42.16 65.55 35 卓创资讯 2025-03-18 二 71.33 71.33 71.12 71.80 70.49 -0.29% 4.28% 15059 10698万 25.05 42.67 66.35 36 卓创资讯 2025-03-17 一 71.58 71.70 71.33 72.12 71.11 -0.52% 5.14% 18100 12937万 25.12 42.8 66.54 37 卓创资讯 2025-03-14 五 68.57 68.60 71.70 72.59 68.12 4.52% 9.33% 32875 23315万 25.25 43.02 66.89 38 卓创资讯 2025-03-13 四 70.59 71.01 68.60 70.80 68.00 -3.39% 6.33% 22282 15402万 24.16 41.16 64 39 卓创资讯 2025-03-12 三 70.92 70.41 71.01 72.50 70.56 0.85% 6.24% 21972 15731万 25.01 42.61 66.24 40 卓创资讯 2025-03-11 二 70.18 70.96 70.41 70.82 69.14 -0.78% 4.85% 17065 11933万 24.8 42.25 65.68 41 卓创资讯 2025-03-10 一 70.70 71.13 70.96 71.59 69.81 -0.24% 5.05% 17792 12550万 24.99 42.58 66.2 42 卓创资讯 2025-03-07 五 72.50 73.01 71.13 73.77 70.68 -2.57% 8.51% 29962 21667万 25.05 42.68 66.36 43 卓创资讯 2025-03-06 四 71.00 70.30 73.01 73.78 70.92 3.85% 11.68% 41135 29865万 25.71 43.81 68.11 44 卓创资讯 2025-03-05 三 70.32 70.27 70.30 71.27 68.88 0.04% 7.73% 27210 19044万 24.76 42.18 65.58 45 卓创资讯 2025-03-04 二 68.56 68.55 70.27 70.49 68.50 2.51% 8.04% 28335 19713万 24.75 42.16 65.55 46 卓创资讯 2025-03-03 一 68.99 68.18 68.55 69.70 67.38 0.54% 6.50% 22892 15759万 24.14 41.13 63.95 47 卓创资讯 2025-02-28 五 71.69 72.62 68.18 72.59 68.08 -6.11% 9.23% 32506 22760万 24.01 40.91 63.6 48 卓创资讯 2025-02-27 四 76.26 76.47 72.62 76.70 71.56 -5.03% 11.12% 39162 28770万 25.58 43.57 67.75 49 卓创资讯 2025-02-26 三 75.68 75.53 76.47 76.47 74.35 1.24% 9.22% 32473 24438万 26.93 45.88 71.34 50 卓创资讯 2025-02-25 二 74.91 76.36 75.53 76.28 74.28 -1.09% 8.03% 28273 21316万 26.6 45.32 70.46 51 卓创资讯 2025-02-24 一 79.85 79.98 76.36 79.85 75.50 -4.53% 12.97% 45672 35073万 26.89 45.82 71.23 52 卓创资讯 2025-02-21 五 78.74 78.51 79.98 80.52 77.23 1.87% 17.00% 59883 47475万 28.17 47.99 74.61 53 卓创资讯 2025-02-20 四 78.00 78.30 78.51 79.26 76.97 0.27% 12.33% 43431 33925万 27.65 47.11 73.24 54 卓创资讯 2025-02-19 三 76.81 75.22 78.30 78.33 75.30 4.09% 13.11% 46162 35588万 27.58 46.98 73.04 55 卓创资讯 2025-02-18 二 80.00 80.21 75.22 80.00 75.01 -6.22% 15.99% 56305 43420万 26.49 45.13 70.17 56 卓创资讯 2025-02-17 一 80.58 80.88 80.21 83.55 78.62 -0.83% 18.24% 64232 51820万 28.25 48.13 74.83 57 卓创资讯 2025-02-14 五 80.70 78.56 80.88 83.56 79.57 2.95% 19.91% 70108 57270万 28.49 48.53 75.45 58 卓创资讯 2025-02-13 四 82.66 84.20 78.56 84.00 78.14 -6.70% 19.75% 69553 56080万 27.67 47.14 73.29 59 卓创资讯 2025-02-12 三 81.25 83.25 84.20 84.59 81.00 1.14% 17.99% 63357 52747万 29.66 50.52 78.55 60 卓创资讯 2025-02-11 二 85.80 89.78 83.25 88.28 82.30 -7.27% 27.05% 95277 81646万 29.32 49.95 77.66 61 卓创资讯 2025-02-10 一 83.29 84.39 89.78 90.99 80.78 6.39% 34.08% 120048 102623万 31.62 53.87 83.75 62 卓创资讯 2025-02-07 五 82.10 87.01 84.39 89.99 81.11 -3.01% 32.76% 115400 97773万 29.72 50.63 78.73 63 卓创资讯 2025-02-06 四 79.44 85.45 87.01 89.18 74.50 1.83% 36.43% 128302 102166万 30.65 52.21 81.17 64 卓创资讯 2025-02-05 三 81.00 80.08 85.45 95.98 81.00 6.71% 48.48% 170760 152181万 30.1 51.27 79.71 65 卓创资讯 2025-01-27 一 77.00 66.73 80.08 80.08 75.00 20.01% 44.90% 158156 125066万 28.2 48.05 74.7 66 卓创资讯 2025-01-24 五 64.80 66.08 66.73 67.37 63.88 0.98% 21.09% 74270 48988万 23.5 40.04 62.25 67 卓创资讯 2025-01-23 四 62.78 61.69 66.08 66.50 60.97 7.12% 23.89% 84155 54341万 23.27 39.65 61.64 68 卓创资讯 2025-01-22 三 62.98 63.40 61.69 65.28 61.31 -2.70% 15.62% 55019 34906万 21.73 37.01 57.55 69 卓创资讯 2025-01-21 二 61.00 60.76 63.40 63.40 60.58 4.34% 12.63% 44477 27532万 22.33 38.04 59.14 70 卓创资讯 2025-01-20 一 62.33 62.07 60.76 62.96 60.50 -2.11% 11.52% 40587 24999万 21.4 36.46 56.68 71 卓创资讯 2025-01-17 五 62.09 63.30 62.07 64.46 61.21 -1.94% 15.68% 55225 34791万 21.86 37.24 57.9 72 卓创资讯 2025-01-16 四 62.30 61.90 63.30 63.93 61.00 2.26% 16.72% 58886 36826万 22.29 37.98 59.05 73 卓创资讯 2025-01-15 三 64.50 66.28 61.90 64.79 61.21 -6.61% 21.62% 76137 47854万 21.8 37.14 57.75 74 卓创资讯 2025-01-14 二 63.73 64.16 66.68 68.49 62.91 3.93% 29.25% 103011 67417万 23.49 40.01 62.2 75 卓创资讯 2025-01-13 一 57.88 58.95 64.16 70.00 56.32 8.84% 28.41% 100062 64092万 22.6 38.5 59.85 76 卓创资讯 2025-01-10 五 59.31 60.59 58.95 63.33 58.75 -2.71% 17.27% 60839 37018万 20.76 35.37 54.99 77 卓创资讯 2025-01-09 四 55.79 55.87 60.59 66.99 55.79 8.45% 20.64% 72684 44088万 21.34 36.35 56.52 78 卓创资讯 2025-01-08 三 57.81 58.95 55.87 59.49 53.49 -5.22% 13.31% 46879 26418万 19.68 33.52 52.12 79 卓创资讯 2025-01-07 二 57.31 57.68 58.95 59.80 55.50 2.20% 12.33% 43420 24925万 20.76 35.37 54.99 80 卓创资讯 2025-01-06 一 59.00 61.68 57.68 61.68 56.05 -6.49% 12.16% 42817 25182万 20.32 34.61 53.81 81 卓创资讯 2025-01-03 五 61.00 61.10 61.68 62.80 58.75 0.95% 14.66% 51620 31267万 21.72 37.01 57.54 82 卓创资讯 2025-01-02 四 58.33 58.92 61.10 63.54 56.80 3.70% 20.44% 71984 44103万 21.52 36.66 57 83 卓创资讯 2024-12-31 二 60.78 60.10 58.92 61.19 58.00 -1.96% 13.16% 46351 27713万 20.75 35.35 54.97 84 卓创资讯 2024-12-30 一 55.72 54.84 60.10 61.13 55.08 9.59% 14.92% 52559 30728万 21.17 36.06 56.07 85 卓创资讯 2024-12-27 五 54.73 54.59 54.84 56.38 54.49 0.46% 5.12% 18018 9973万 19.32 32.9 51.16 86 卓创资讯 2024-12-26 四 53.36 53.86 54.59 55.15 53.36 1.36% 3.77% 13292 7248万 19.23 32.75 50.93 87 卓创资讯 2024-12-25 三 55.33 55.84 53.86 55.98 52.52 -3.55% 5.75% 20235 10882万 18.97 32.32 50.24 88 卓创资讯 2024-12-24 二 55.91 55.19 55.84 56.37 54.90 1.18% 4.69% 16531 9198万 19.67 33.5 52.09 89 卓创资讯 2024-12-23 一 58.71 58.92 55.19 58.92 55.10 -6.33% 6.55% 23056 13055万 19.44 33.11 51.49 90 卓创资讯 2024-12-20 五 57.86 57.86 58.92 59.63 57.38 1.83% 6.11% 21531 12646万 20.75 35.35 54.97 91 卓创资讯 2024-12-19 四 55.87 56.96 57.86 58.00 55.54 1.58% 6.67% 23491 13356万 20.38 34.72 53.98 92 卓创资讯 2024-12-18 三 56.41 56.89 56.96 58.11 55.20 0.12% 6.08% 21403 12210万 20.06 34.18 53.14 93 卓创资讯 2024-12-17 二 62.53 63.67 56.89 62.92 55.49 -10.65% 10.82% 38125 22635万 20.04 34.13 53.07 94 卓创资讯 2024-12-16 一 62.88 61.75 63.67 65.68 61.53 3.11% 18.90% 66563 42419万 22.43 38.2 59.4 95 卓创资讯 2024-12-13 五 59.43 60.13 61.75 63.30 59.09 2.69% 12.84% 45213 27781万 21.75 37.05 57.61 96 卓创资讯 2024-12-12 四 59.76 59.71 60.13 60.58 58.65 0.70% 7.06% 24872 14840万 21.18 36.08 56.09 97 卓创资讯 2024-12-11 三 60.70 61.31 59.71 61.31 58.96 -2.61% 9.05% 31867 19069万 21.03 35.83 55.7 98 卓创资讯 2024-12-10 二 64.00 61.22 61.31 64.73 61.10 0.15% 14.05% 49477 31151万 21.59 36.79 57.19 99 卓创资讯 2024-12-09 一 63.30 64.44 61.22 63.98 60.24 -5.00% 13.19% 46454 28630万 21.56 36.73 57.11 100 卓创资讯 2024-12-06 五 59.99 59.95 64.44 70.88 59.15 7.49% 20.27% 71381 45806万 22.7 38.66 60.11 101 卓创资讯 2024-12-05 四 58.46 58.69 59.95 60.26 58.13 2.15% 6.69% 23561 14053万 21.11 35.97 55.93 102 卓创资讯 2024-12-04 三 60.07 60.36 58.69 61.00 58.30 -2.77% 8.07% 28427 16914万 20.67 35.21 54.75 103 卓创资讯 2024-12-03 二 61.00 61.76 60.36 61.00 59.30 -2.27% 11.87% 41799 25194万 21.26 36.22 56.31 104 卓创资讯 2024-12-02 一 57.23 58.65 61.76 61.76 56.81 5.30% 16.85% 59352 35380万 21.75 37.06 57.61 105 卓创资讯 2024-11-29 五 56.50 54.93 58.65 60.38 55.99 6.77% 14.19% 49980 29149万 20.66 35.19 54.71 106 卓创资讯 2024-11-28 四 55.10 55.06 54.93 56.56 54.65 -0.24% 4.00% 14090 7828万 19.35 32.96 51.24 107 卓创资讯 2024-11-27 三 53.16 53.16 55.06 55.18 51.34 3.57% 4.35% 15323 8163万 19.39 33.04 51.36 108 卓创资讯 2024-11-26 二 54.47 54.50 53.16 55.48 52.90 -2.46% 4.30% 15134 8198万 18.72 31.9 49.59 109 卓创资讯 2024-11-25 一 54.28 54.18 54.50 54.98 52.50 0.59% 5.43% 19111 10224万 19.2 32.7 50.84 110 卓创资讯 2024-11-22 五 56.80 57.10 54.18 59.11 54.10 -5.11% 9.35% 32922 18842万 19.08 32.51 50.54 111 卓创资讯 2024-11-21 四 56.78 57.09 57.10 58.24 56.00 0.02% 7.23% 25455 14538万 20.11 34.26 53.27 112 卓创资讯 2024-11-20 三 53.33 53.81 57.09 58.28 53.30 6.10% 9.42% 33195 18691万 20.11 34.25 53.26 113 卓创资讯 2024-11-19 二 51.96 51.58 53.81 53.81 51.29 4.32% 4.77% 16796 8805万 18.95 32.29 50.2 114 卓创资讯 2024-11-18 一 55.50 55.56 51.58 56.18 51.00 -7.16% 6.84% 24085 12595万 18.17 30.95 48.12 115 卓创资讯 2024-11-15 五 57.30 57.30 55.56 59.38 54.72 -3.04% 7.08% 24932 14387万 19.57 33.34 51.83 116 卓创资讯 2024-11-14 四 59.33 59.64 57.30 60.87 57.01 -3.92% 5.80% 20414 11974万 20.18 34.38 53.45 117 卓创资讯 2024-11-13 三 57.95 58.46 59.64 60.60 57.65 2.02% 8.45% 29766 17630万 21.01 35.78 55.64 118 卓创资讯 2024-11-12 二 58.96 58.94 58.46 59.99 57.31 -0.81% 8.93% 31452 18544万 20.59 35.08 54.54 119 卓创资讯 2024-11-11 一 56.60 57.39 58.94 59.00 56.59 2.70% 8.07% 28414 16546万 20.76 35.36 54.98 120 卓创资讯 2024-11-08 五 60.00 58.64 57.39 60.36 57.25 -2.13% 10.45% 36822 21439万 20.21 34.43 53.54 121 卓创资讯 2024-11-07 四 55.10 56.18 58.64 58.67 55.10 4.38% 10.54% 37138 21183万 20.65 35.18 54.7 122 卓创资讯 2024-11-06 三 56.45 55.97 56.18 57.89 55.45 0.38% 9.24% 32535 18521万 19.79 33.71 52.41 123 卓创资讯 2024-11-05 二 53.26 53.25 55.97 56.13 53.00 5.11% 7.34% 25847 14274万 19.71 33.58 52.21 124 卓创资讯 2024-11-04 一 51.60 51.26 53.25 53.33 51.10 3.88% 3.71% 13064 6896万 18.76 31.95 49.68 125 卓创资讯 2024-11-01 五 54.33 54.79 51.26 54.49 51.11 -6.44% 6.20% 21836 11424万 18.05 30.76 47.82 126 卓创资讯 2024-10-31 四 53.98 54.01 54.79 55.66 53.03 1.44% 6.89% 24257 13253万 19.3 32.87 51.11 127 卓创资讯 2024-10-30 三 53.99 54.43 54.01 54.88 52.52 -0.77% 6.91% 24340 13053万 19.02 32.41 50.38 128 卓创资讯 2024-10-29 二 56.97 56.68 54.43 57.87 54.31 -3.97% 8.14% 28660 15909万 19.17 32.66 50.78 129 卓创资讯 2024-10-28 一 56.11 56.00 56.68 57.30 55.96 1.21% 7.08% 24922 14103万 19.96 34.01 52.88 130 卓创资讯 2024-10-25 五 55.01 55.31 56.00 56.50 54.18 1.25% 7.31% 25754 14296万 19.72 33.6 52.24 131 卓创资讯 2024-10-24 四 54.53 55.00 55.31 56.98 54.22 0.56% 7.06% 24867 13784万 19.48 33.19 52.72 132 卓创资讯 2024-10-23 三 56.02 56.03 55.00 57.50 54.91 -1.84% 8.07% 28435 15960万 19.37 33 52.43

行情刷新 | 流通股东