| 股票名称 | 代码 301302 | 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 | 华如科技 | 2024-04-25 四 | 18.80 | 18.85 | 18.59 | 19.16 | 18.46 | -1.38% | 5.74% | 49673 | 9323万 | 16.1 | 29.41 | -14.18 | 2 | 华如科技 | 2024-04-24 三 | 18.37 | 19.09 | 18.85 | 19.13 | 18.34 | -1.26% | 7.80% | 67563 | 12689万 | 16.32 | 29.82 | -14.38 | 3 | 华如科技 | 2024-04-23 二 | 18.64 | 18.70 | 19.09 | 19.76 | 18.21 | 2.09% | 12.13% | 105028 | 19938万 | 16.53 | 30.2 | -14.56 | 4 | 华如科技 | 2024-04-22 一 | 18.63 | 17.96 | 18.70 | 19.56 | 18.41 | 4.12% | 12.58% | 108905 | 20673万 | 16.19 | 29.58 | 28.65 | 5 | 华如科技 | 2024-04-19 五 | 16.42 | 16.42 | 17.96 | 18.65 | 16.25 | 9.38% | 11.71% | 101423 | 17582万 | 15.55 | 28.41 | 27.51 | 6 | 华如科技 | 2024-04-18 四 | 16.66 | 16.75 | 16.42 | 16.91 | 16.30 | -1.97% | 4.73% | 40911 | 6788万 | 14.22 | 25.98 | 25.15 | 7 | 华如科技 | 2024-04-17 三 | 15.61 | 15.28 | 16.75 | 16.79 | 15.61 | 9.62% | 6.10% | 52782 | 8664万 | 14.5 | 26.5 | 25.66 | 8 | 华如科技 | 2024-04-16 二 | 16.70 | 16.98 | 15.28 | 16.84 | 15.25 | -10.01% | 6.26% | 54193 | 8515万 | 13.23 | 24.17 | 23.41 | 9 | 华如科技 | 2024-04-15 一 | 18.05 | 17.99 | 16.98 | 18.25 | 16.61 | -5.61% | 5.88% | 50918 | 8779万 | 14.7 | 26.86 | 26.01 | 10 | 华如科技 | 2024-04-12 五 | 18.22 | 18.21 | 17.99 | 18.49 | 17.93 | -1.21% | 3.71% | 32122 | 5833万 | 15.58 | 28.46 | 27.56 | 11 | 华如科技 | 2024-04-11 四 | 18.28 | 18.37 | 18.21 | 18.66 | 18.14 | -0.87% | 4.22% | 36515 | 6735万 | 15.77 | 28.81 | 27.89 | 12 | 华如科技 | 2024-04-10 三 | 18.97 | 19.11 | 18.37 | 19.08 | 18.10 | -3.87% | 5.14% | 44527 | 8228万 | 15.9 | 29.06 | 28.14 | 13 | 华如科技 | 2024-04-09 二 | 19.17 | 18.90 | 19.11 | 19.33 | 18.91 | 1.11% | 3.80% | 32906 | 6282万 | 16.55 | 30.23 | 29.27 | 14 | 华如科技 | 2024-04-08 一 | 20.02 | 20.25 | 18.90 | 20.09 | 18.90 | -6.67% | 7.05% | 61046 | 11747万 | 16.36 | 29.9 | 28.95 | 15 | 华如科技 | 2024-04-03 三 | 21.25 | 21.49 | 20.25 | 21.29 | 20.05 | -5.77% | 7.18% | 62197 | 12753万 | 17.53 | 32.04 | 31.02 | 16 | 华如科技 | 2024-04-02 二 | 21.60 | 21.68 | 21.49 | 22.15 | 21.15 | -0.88% | 8.00% | 69253 | 14957万 | 18.61 | 34 | 32.92 | 17 | 华如科技 | 2024-04-01 一 | 21.17 | 21.05 | 21.68 | 21.96 | 20.90 | 2.99% | 8.25% | 71449 | 15284万 | 18.77 | 34.3 | 33.21 | 18 | 华如科技 | 2024-03-29 五 | 20.54 | 20.60 | 21.05 | 21.38 | 20.54 | 2.18% | 6.63% | 57383 | 12031万 | 18.23 | 33.3 | 32.24 | 19 | 华如科技 | 2024-03-28 四 | 19.70 | 19.77 | 20.60 | 20.88 | 19.61 | 4.20% | 7.99% | 69209 | 14166万 | 17.84 | 32.59 | 31.56 | 20 | 华如科技 | 2024-03-27 三 | 21.69 | 21.76 | 19.77 | 21.75 | 19.70 | -9.15% | 8.82% | 76370 | 15624万 | 17.12 | 31.28 | 30.28 | 21 | 华如科技 | 2024-03-26 二 | 22.12 | 22.69 | 21.76 | 22.41 | 21.10 | -4.10% | 9.00% | 77887 | 16958万 | 18.84 | 34.43 | 33.33 | 22 | 华如科技 | 2024-03-25 一 | 22.65 | 22.80 | 22.69 | 23.54 | 22.47 | -0.48% | 9.25% | 80090 | 18469万 | 19.65 | 35.9 | 34.76 | 23 | 华如科技 | 2024-03-22 五 | 23.60 | 23.71 | 22.80 | 23.60 | 22.55 | -3.84% | 10.32% | 89341 | 20518万 | 19.74 | 36.07 | 34.93 | 24 | 华如科技 | 2024-03-21 四 | 24.41 | 24.85 | 23.71 | 24.41 | 23.58 | -4.59% | 13.97% | 120923 | 28937万 | 20.53 | 37.51 | 36.32 | 25 | 华如科技 | 2024-03-20 三 | 23.96 | 24.37 | 24.85 | 25.50 | 23.30 | 1.97% | 20.41% | 176723 | 42904万 | 21.52 | 39.31 | 38.07 | 26 | 华如科技 | 2024-03-19 二 | 22.61 | 22.08 | 24.37 | 26.34 | 22.61 | 10.37% | 26.62% | 230473 | 55966万 | 21.1 | 38.55 | 37.33 | 27 | 华如科技 | 2024-03-18 一 | 21.24 | 21.21 | 22.08 | 22.11 | 21.10 | 4.10% | 12.78% | 110609 | 23883万 | 19.12 | 34.93 | 33.82 | 28 | 华如科技 | 2024-03-15 五 | 20.40 | 20.47 | 21.21 | 21.48 | 20.02 | 3.62% | 12.26% | 106153 | 22198万 | 18.36 | 33.56 | 32.49 | 29 | 华如科技 | 2024-03-14 四 | 21.10 | 21.24 | 20.47 | 21.11 | 20.01 | -3.63% | 9.62% | 83266 | 17137万 | 17.72 | 32.38 | 31.36 | 30 | 华如科技 | 2024-03-08 五 | 19.96 | 19.57 | 20.54 | 21.89 | 19.93 | 4.96% | 13.87% | 120108 | 24970万 | 17.78 | 32.5 | 31.46 | 31 | 华如科技 | 2024-03-07 四 | 20.66 | 20.54 | 19.57 | 20.74 | 19.50 | -4.72% | 10.15% | 87870 | 17647万 | 16.94 | 30.96 | 29.98 | 32 | 华如科技 | 2024-03-06 三 | 19.95 | 20.71 | 20.54 | 20.69 | 19.76 | -0.82% | 11.54% | 99878 | 20156万 | 17.78 | 32.5 | 31.46 | 33 | 华如科技 | 2024-03-05 二 | 20.03 | 20.18 | 20.71 | 21.65 | 19.67 | 2.63% | 15.64% | 135380 | 28320万 | 17.93 | 32.76 | 31.72 | 34 | 华如科技 | 2024-03-04 一 | 20.28 | 20.26 | 20.18 | 20.48 | 19.38 | -0.39% | 9.16% | 79314 | 15807万 | 17.47 | 31.93 | 30.91 | 35 | 华如科技 | 2024-03-01 五 | 19.80 | 19.42 | 20.26 | 20.40 | 19.68 | 4.33% | 10.79% | 93425 | 18789万 | 17.54 | 32.05 | 31.03 | 36 | 华如科技 | 2024-02-29 四 | 18.26 | 18.66 | 19.42 | 19.56 | 18.19 | 4.07% | 12.13% | 105059 | 20107万 | 16.81 | 30.72 | 29.75 | 37 | 华如科技 | 2024-02-28 三 | 21.30 | 21.28 | 18.66 | 21.66 | 18.65 | -12.31% | 18.52% | 160310 | 32501万 | 16.16 | 29.52 | 28.58 | 38 | 华如科技 | 2024-02-27 二 | 20.20 | 20.30 | 21.28 | 21.30 | 19.87 | 4.83% | 13.60% | 117758 | 24300万 | 18.42 | 33.67 | 32.6 | 39 | 华如科技 | 2024-02-26 一 | 19.71 | 19.77 | 20.30 | 20.65 | 19.47 | 2.68% | 13.22% | 114428 | 22934万 | 17.58 | 32.12 | 31.1 | 40 | 华如科技 | 2024-02-23 五 | 19.00 | 19.09 | 19.77 | 19.92 | 18.62 | 3.56% | 13.90% | 120349 | 23348万 | 17.12 | 31.28 | 30.28 | 41 | 华如科技 | 2024-02-22 四 | 18.20 | 18.31 | 19.09 | 19.12 | 18.20 | 4.26% | 12.67% | 109659 | 20514万 | 16.53 | 30.2 | 29.24 | 42 | 华如科技 | 2024-02-21 三 | 17.38 | 17.72 | 18.31 | 19.98 | 17.27 | 3.33% | 15.43% | 133625 | 24901万 | 15.85 | 28.97 | 28.05 | 43 | 华如科技 | 2024-02-20 二 | 17.09 | 17.51 | 17.72 | 17.95 | 16.89 | 1.20% | 10.52% | 91102 | 15981万 | 15.34 | 28.03 | 27.14 | 44 | 华如科技 | 2024-02-19 一 | 16.84 | 16.55 | 17.51 | 17.58 | 16.70 | 5.80% | 11.98% | 103707 | 17792万 | 15.16 | 27.7 | 26.82 | 45 | 华如科技 | 2024-02-08 四 | 14.15 | 14.37 | 16.55 | 16.78 | 14.15 | 15.17% | 12.96% | 112170 | 17396万 | 14.33 | 26.18 | 25.35 | 46 | 华如科技 | 2024-02-07 三 | 15.00 | 15.15 | 14.37 | 15.67 | 14.14 | -5.15% | 12.56% | 108785 | 16348万 | 12.44 | 22.73 | 22.01 | 47 | 华如科技 | 2024-02-06 二 | 14.89 | 15.10 | 15.15 | 15.88 | 13.51 | 0.33% | 13.01% | 112641 | 16435万 | 13.12 | 23.97 | 23.21 | 48 | 华如科技 | 2024-02-05 一 | 17.88 | 17.90 | 15.10 | 18.03 | 14.89 | -15.64% | 13.87% | 120112 | 19066万 | 13.07 | 23.89 | 23.13 | 49 | 华如科技 | 2024-02-02 五 | 19.00 | 18.84 | 17.90 | 19.60 | 17.21 | -4.99% | 12.90% | 111727 | 20738万 | 15.5 | 28.32 | 27.42 | 50 | 华如科技 | 2024-02-01 四 | 18.50 | 18.83 | 18.84 | 19.82 | 18.30 | 0.05% | 12.77% | 110555 | 21264万 | 16.31 | 29.81 | 28.86 | 51 | 华如科技 | 2024-01-31 三 | 21.32 | 21.60 | 18.83 | 21.47 | 18.71 | -12.82% | 16.54% | 143167 | 28443万 | 16.3 | 29.79 | 28.84 | 52 | 华如科技 | 2024-01-30 二 | 21.23 | 22.34 | 21.60 | 22.26 | 20.49 | -3.31% | 14.00% | 121231 | 25962万 | 18.7 | 34.17 | 33.09 | 53 | 华如科技 | 2024-01-29 一 | 26.20 | 26.18 | 22.34 | 26.27 | 22.01 | -14.67% | 21.97% | 190256 | 44948万 | 19.34 | 35.34 | 34.22 | 54 | 华如科技 | 2024-01-26 五 | 27.20 | 28.56 | 26.18 | 27.57 | 25.75 | -8.33% | 24.63% | 213260 | 56890万 | 22.67 | 41.42 | 40.1 | 55 | 华如科技 | 2024-01-25 四 | 27.50 | 27.99 | 28.56 | 29.48 | 26.27 | 2.04% | 33.94% | 293826 | 81254万 | 24.73 | 45.18 | 43.75 | 56 | 华如科技 | 2024-01-24 三 | 28.08 | 30.82 | 27.99 | 29.77 | 27.44 | -9.18% | 35.04% | 303416 | 86292万 | 24.23 | 44.28 | 42.88 | 57 | 华如科技 | 2024-01-23 二 | 24.86 | 25.68 | 30.82 | 30.82 | 24.80 | 20.02% | 38.12% | 330063 | 89635万 | 26.68 | 48.76 | 47.21 | 58 | 华如科技 | 2024-01-22 一 | 21.64 | 21.40 | 25.68 | 25.68 | 21.64 | 20.00% | 28.67% | 248182 | 62033万 | 22.23 | 40.63 | 39.34 | 59 | 华如科技 | 2024-01-19 五 | 21.01 | 20.99 | 21.40 | 22.52 | 20.75 | 1.95% | 8.74% | 75711 | 16266万 | 18.53 | 33.86 | 32.78 | 60 | 华如科技 | 2024-01-18 四 | 21.02 | 21.18 | 20.99 | 21.33 | 20.36 | -0.90% | 3.56% | 30830 | 6397万 | 18.17 | 33.21 | 32.15 | 61 | 华如科技 | 2024-01-17 三 | 21.80 | 21.84 | 21.18 | 21.92 | 21.18 | -3.02% | 2.07% | 17880 | 3850万 | 18.34 | 33.51 | 32.44 | 62 | 华如科技 | 2024-01-16 二 | 21.98 | 21.98 | 21.84 | 22.00 | 21.43 | -0.64% | 2.23% | 19289 | 4183万 | 18.91 | 34.55 | 33.46 | 63 | 华如科技 | 2024-01-15 一 | 22.29 | 22.29 | 21.98 | 22.29 | 21.60 | -1.39% | 2.72% | 23507 | 5161万 | 19.03 | 34.77 | 33.67 | 64 | 华如科技 | 2024-01-12 五 | 22.54 | 22.71 | 22.29 | 22.69 | 22.27 | -1.85% | 2.14% | 18519 | 4158万 | 19.3 | 35.26 | 34.14 | 65 | 华如科技 | 2024-01-11 四 | 21.93 | 21.88 | 22.71 | 22.80 | 21.87 | 3.79% | 3.53% | 30523 | 6852万 | 19.66 | 35.93 | 34.79 | 66 | 华如科技 | 2024-01-10 三 | 22.48 | 22.57 | 21.88 | 22.54 | 21.88 | -3.06% | 3.09% | 26745 | 5908万 | 18.94 | 34.62 | 33.52 | 67 | 华如科技 | 2024-01-09 二 | 22.60 | 22.49 | 22.57 | 22.98 | 22.40 | 0.36% | 2.60% | 22494 | 5103万 | 19.54 | 35.71 | 34.57 | 68 | 华如科技 | 2024-01-08 一 | 23.11 | 23.12 | 22.49 | 23.11 | 22.48 | -2.72% | 2.68% | 23217 | 5278万 | 19.47 | 35.58 | 34.45 | 69 | 华如科技 | 2024-01-05 五 | 23.68 | 23.70 | 23.12 | 23.84 | 22.96 | -2.45% | 3.19% | 27594 | 6460万 | 20.02 | 36.58 | 35.42 | 70 | 华如科技 | 2024-01-04 四 | 23.88 | 23.96 | 23.70 | 23.96 | 23.52 | -1.09% | 2.49% | 21567 | 5116万 | 20.52 | 37.49 | 36.3 | 71 | 华如科技 | 2024-01-03 三 | 24.60 | 24.57 | 23.96 | 24.60 | 23.74 | -2.48% | 3.83% | 33123 | 7974万 | 20.74 | 37.91 | 36.7 | 72 | 华如科技 | 2024-01-02 二 | 25.09 | 25.11 | 24.57 | 25.16 | 24.51 | -2.15% | 4.88% | 42233 | 10465万 | 21.27 | 38.87 | 37.64 | 73 | 华如科技 | 2023-12-29 五 | 23.55 | 23.56 | 25.11 | 25.18 | 23.50 | 6.58% | 7.49% | 64825 | 15917万 | 21.74 | 39.73 | 38.46 | 74 | 华如科技 | 2023-12-28 四 | 23.24 | 23.20 | 23.56 | 23.76 | 22.80 | 1.55% | 5.71% | 49432 | 11523万 | 20.4 | 37.27 | 36.09 | 75 | 华如科技 | 2023-12-27 三 | 23.45 | 23.47 | 23.20 | 23.84 | 23.17 | -1.15% | 4.03% | 34910 | 8180万 | 20.09 | 36.7 | 35.54 | 76 | 华如科技 | 2023-12-26 二 | 24.28 | 24.49 | 23.47 | 24.28 | 23.26 | -4.16% | 4.40% | 38124 | 8990万 | 20.32 | 37.13 | 35.95 | 77 | 华如科技 | 2023-12-25 一 | 24.20 | 24.23 | 24.49 | 24.67 | 24.07 | 1.07% | 3.02% | 26176 | 6367万 | 21.2 | 38.74 | 37.51 | 78 | 华如科技 | 2023-12-22 五 | 24.75 | 24.70 | 24.23 | 24.81 | 24.18 | -1.90% | 3.50% | 30334 | 7430万 | 20.98 | 38.33 | 37.12 | 79 | 华如科技 | 2023-12-21 四 | 24.51 | 24.73 | 24.70 | 24.92 | 24.28 | -0.12% | 3.88% | 33554 | 8255万 | 21.39 | 39.08 | 37.84 | 80 | 华如科技 | 2023-12-20 三 | 24.99 | 24.99 | 24.73 | 25.68 | 24.70 | -1.04% | 5.14% | 44494 | 11204万 | 21.41 | 39.12 | 37.88 | 81 | 华如科技 | 2023-12-19 二 | 24.81 | 24.90 | 24.99 | 25.06 | 24.60 | 0.36% | 2.77% | 23990 | 5958万 | 21.64 | 39.54 | 38.28 | 82 | 华如科技 | 2023-12-18 一 | 25.39 | 25.45 | 24.90 | 25.57 | 24.73 | -2.16% | 3.50% | 30331 | 7608万 | 21.56 | 39.39 | 38.14 | 83 | 华如科技 | 2023-12-15 五 | 25.62 | 25.63 | 25.45 | 25.77 | 25.32 | -0.70% | 2.31% | 20040 | 5114万 | 22.03 | 40.26 | 38.99 | 84 | 华如科技 | 2023-12-14 四 | 26.03 | 26.03 | 25.63 | 26.47 | 25.60 | -1.54% | 3.07% | 26556 | 6885万 | 22.19 | 40.55 | 39.26 | 85 | 华如科技 | 2023-12-13 三 | 26.61 | 26.34 | 26.03 | 26.63 | 26.00 | -1.18% | 3.32% | 28704 | 7545万 | 22.54 | 41.18 | 39.87 | 86 | 华如科技 | 2023-12-12 二 | 26.05 | 26.19 | 26.34 | 26.99 | 26.01 | 0.57% | 4.60% | 39842 | 10579万 | 22.81 | 41.67 | 40.35 | 87 | 华如科技 | 2023-12-11 一 | 25.41 | 25.56 | 26.19 | 26.24 | 25.20 | 2.46% | 4.33% | 37447 | 9633万 | 22.68 | 41.43 | 40.12 | 88 | 华如科技 | 2023-12-08 五 | 25.50 | 25.55 | 25.56 | 25.94 | 25.41 | 0.04% | 3.20% | 27706 | 7110万 | 22.13 | 40.44 | 39.15 | 89 | 华如科技 | 2023-12-07 四 | 25.37 | 25.40 | 25.55 | 25.85 | 25.27 | 0.59% | 3.01% | 26042 | 6643万 | 22.12 | 40.42 | 39.14 | 90 | 华如科技 | 2023-12-06 三 | 25.27 | 25.26 | 25.40 | 25.70 | 25.10 | 0.55% | 3.43% | 29705 | 7534万 | 21.99 | 40.18 | 38.91 | 91 | 华如科技 | 2023-12-05 二 | 25.96 | 26.03 | 25.26 | 25.96 | 25.25 | -2.96% | 3.63% | 31438 | 8030万 | 21.87 | 39.96 | 38.69 | 92 | 华如科技 | 2023-12-04 一 | 26.03 | 26.08 | 26.03 | 26.58 | 25.93 | -0.19% | 4.66% | 40376 | 10592万 | 22.54 | 41.18 | 39.87 | 93 | 华如科技 | 2023-12-01 五 | 25.22 | 25.32 | 26.08 | 26.20 | 25.05 | 3.00% | 5.15% | 44616 | 11431万 | 22.58 | 41.26 | 39.95 | 94 | 华如科技 | 2023-11-30 四 | 25.50 | 25.40 | 25.32 | 25.62 | 25.16 | -0.31% | 4.09% | 35391 | 8981万 | 21.92 | 40.06 | 38.79 | 95 | 华如科技 | 2023-11-29 三 | 25.70 | 25.80 | 25.40 | 26.05 | 25.35 | -1.55% | 3.88% | 33559 | 8574万 | 21.99 | 40.18 | 38.91 | 96 | 华如科技 | 2023-11-28 二 | 25.13 | 25.04 | 25.80 | 25.81 | 24.77 | 3.04% | 7.75% | 67093 | 17080万 | 22.34 | 40.82 | 39.52 | 97 | 华如科技 | 2023-11-27 一 | 25.48 | 25.81 | 25.04 | 25.80 | 24.92 | -2.98% | 10.08% | 87234 | 22020万 | 21.68 | 39.61 | 38.36 | 98 | 华如科技 | 2023-11-24 五 | 27.00 | 30.55 | 25.81 | 27.58 | 25.48 | -15.52% | 15.93% | 137951 | 35856万 | 22.35 | 40.83 | 39.54 | 99 | 华如科技 | 2023-11-23 四 | 30.97 | 30.74 | 30.55 | 31.66 | 30.20 | -0.62% | 3.69% | 31912 | 9806万 | 26.45 | 48.33 | 46.8 | 100 | 华如科技 | 2023-11-22 三 | 31.00 | 31.18 | 30.74 | 31.99 | 30.74 | -1.41% | 2.87% | 24830 | 7777万 | 26.61 | 48.63 | 47.09 | 101 | 华如科技 | 2023-11-21 二 | 31.91 | 32.06 | 31.18 | 32.08 | 31.00 | -2.74% | 3.23% | 27929 | 8775万 | 27 | 49.33 | 47.76 | 102 | 华如科技 | 2023-11-20 一 | 30.85 | 30.79 | 32.06 | 32.26 | 30.81 | 4.12% | 4.20% | 36329 | 11461万 | 27.76 | 50.72 | 49.11 | 103 | 华如科技 | 2023-11-17 五 | 30.69 | 30.79 | 30.79 | 30.95 | 30.55 | 0.00% | 1.80% | 15624 | 4802万 | 26.66 | 48.71 | 47.16 | 104 | 华如科技 | 2023-11-16 四 | 30.86 | 30.94 | 30.79 | 31.48 | 30.71 | -0.48% | 1.70% | 14733 | 4578万 | 26.66 | 48.71 | 47.16 | 105 | 华如科技 | 2023-11-15 三 | 31.39 | 31.04 | 30.94 | 31.40 | 30.82 | -0.32% | 1.54% | 13311 | 4136万 | 26.79 | 48.95 | 47.39 | 106 | 华如科技 | 2023-11-14 二 | 30.83 | 30.96 | 31.04 | 31.37 | 30.77 | 0.26% | 2.36% | 20469 | 6354万 | 26.87 | 49.11 | 47.55 | 107 | 华如科技 | 2023-11-13 一 | 29.98 | 29.97 | 30.96 | 31.10 | 29.95 | 3.30% | 2.64% | 22853 | 7013万 | 26.81 | 48.98 | 47.43 | 108 | 华如科技 | 2023-11-10 五 | 29.79 | 29.78 | 29.97 | 30.28 | 29.45 | 0.64% | 2.30% | 19919 | 5959万 | 25.95 | 47.41 | 45.91 | 109 | 华如科技 | 2023-11-09 四 | 30.00 | 30.04 | 29.78 | 30.35 | 29.64 | -0.87% | 1.74% | 15100 | 4516万 | 25.78 | 47.11 | 45.62 | 110 | 华如科技 | 2023-11-08 三 | 29.75 | 29.86 | 30.04 | 30.36 | 29.61 | 0.60% | 2.64% | 22858 | 6874万 | 26.01 | 47.52 | 46.02 | 111 | 华如科技 | 2023-11-07 二 | 29.32 | 29.41 | 29.86 | 30.00 | 29.22 | 1.53% | 2.80% | 24277 | 7193万 | 25.85 | 47.24 | 45.74 | 112 | 华如科技 | 2023-11-06 一 | 28.83 | 28.79 | 29.41 | 29.50 | 28.83 | 2.15% | 2.89% | 25046 | 7326万 | 25.46 | 46.53 | 45.05 | 113 | 华如科技 | 2023-11-03 五 | 27.65 | 27.57 | 28.79 | 28.90 | 27.65 | 4.43% | 3.91% | 33891 | 9661万 | 24.93 | 45.55 | 44.1 | 114 | 华如科技 | 2023-11-02 四 | 28.04 | 28.04 | 27.57 | 28.37 | 27.54 | -1.68% | 2.04% | 17680 | 4937万 | 23.87 | 43.62 | 42.23 | 115 | 华如科技 | 2023-11-01 三 | 28.20 | 28.24 | 28.04 | 28.43 | 27.96 | -0.71% | 1.74% | 15038 | 4231万 | 24.28 | 44.36 | 42.95 | 116 | 华如科技 | 2023-10-31 二 | 28.60 | 28.72 | 28.24 | 28.90 | 27.93 | -1.67% | 2.69% | 23317 | 6621万 | 24.45 | 44.68 | 43.26 | 117 | 华如科技 | 2023-10-30 一 | 28.24 | 28.27 | 28.72 | 28.77 | 27.90 | 1.59% | 3.09% | 26740 | 7581万 | 24.87 | 45.44 | 43.99 | 118 | 华如科技 | 2023-10-27 五 | 28.19 | 28.44 | 28.27 | 28.43 | 27.80 | -0.60% | 3.11% | 26948 | 7578万 | 24.48 | 44.72 | 43.3 | 119 | 华如科技 | 2023-10-26 四 | 28.02 | 28.27 | 28.44 | 28.44 | 27.40 | 0.60% | 4.23% | 36601 | 10207万 | 24.62 | 44.99 | 43.57 | 120 | 华如科技 | 2023-10-25 三 | 27.60 | 29.69 | 28.27 | 28.35 | 27.27 | -4.78% | 6.18% | 53492 | 14957万 | 24.48 | 44.72 | 43.3 | 121 | 华如科技 | 2023-10-24 二 | 29.30 | 29.15 | 29.69 | 29.93 | 28.96 | 1.85% | 2.23% | 19280 | 5700万 | 25.71 | 46.97 | 45.48 | 122 | 华如科技 | 2023-10-23 一 | 29.90 | 29.88 | 29.15 | 29.93 | 28.83 | -2.44% | 2.18% | 18848 | 5509万 | 25.24 | 46.12 | 32.89 | 123 | 华如科技 | 2023-10-20 五 | 31.01 | 31.18 | 29.88 | 31.37 | 29.86 | -4.17% | 2.68% | 23226 | 7060万 | 25.87 | 47.27 | 33.72 | 124 | 华如科技 | 2023-10-19 四 | 31.34 | 31.49 | 31.18 | 32.16 | 31.11 | -0.98% | 2.38% | 20618 | 6510万 | 27 | 49.33 | 35.18 | 125 | 华如科技 | 2023-10-18 三 | 32.07 | 32.32 | 31.49 | 32.27 | 31.20 | -2.57% | 2.43% | 21080 | 6646万 | 27.26 | 49.82 | 35.53 | 126 | 华如科技 | 2023-10-17 二 | 32.43 | 32.32 | 32.32 | 32.67 | 31.79 | 0.00% | 1.87% | 16228 | 5224万 | 27.98 | 51.13 | 36.47 | 127 | 华如科技 | 2023-10-16 一 | 32.68 | 32.66 | 32.32 | 33.04 | 32.10 | -1.04% | 2.20% | 19062 | 6189万 | 27.98 | 51.13 | 36.47 | 128 | 华如科技 | 2023-10-13 五 | 33.00 | 33.17 | 32.66 | 33.25 | 32.58 | -1.54% | 2.04% | 17692 | 5815万 | 28.28 | 51.67 | 36.85 | 129 | 华如科技 | 2023-10-12 四 | 33.43 | 33.38 | 33.17 | 33.58 | 33.09 | -0.63% | 2.07% | 17916 | 5960万 | 28.72 | 52.48 | 37.43 | 130 | 华如科技 | 2023-10-11 三 | 33.37 | 33.37 | 33.38 | 33.69 | 33.00 | 0.03% | 2.34% | 20240 | 6766万 | 28.9 | 52.81 | 37.67 | 131 | 华如科技 | 2023-10-10 二 | 33.10 | 32.99 | 33.37 | 33.83 | 33.03 | 1.15% | 2.82% | 24375 | 8170万 | 28.89 | 52.79 | 37.66 | 132 | 华如科技 | 2023-10-09 一 | 32.75 | 32.93 | 32.99 | 33.56 | 32.75 | 0.18% | 2.39% | 20725 | 6870万 | 28.56 | 52.19 | 37.23 | 133 | 华如科技 | 2023-09-28 四 | 31.91 | 31.89 | 32.93 | 33.08 | 31.91 | 3.26% | 2.90% | 25105 | 8204万 | 28.51 | 52.1 | 37.16 | 134 | 华如科技 | 2023-09-27 三 | 32.00 | 32.05 | 31.89 | 32.29 | 31.79 | -0.50% | 2.15% | 18575 | 5940万 | 27.61 | 50.45 | 35.99 | 135 | 华如科技 | 2023-09-26 二 | 31.58 | 31.76 | 32.05 | 32.56 | 31.52 | 0.91% | 2.61% | 22604 | 7266万 | 27.75 | 50.7 | 36.17 | 136 | 华如科技 | 2023-09-25 一 | 31.90 | 32.10 | 31.76 | 32.42 | 31.61 | -1.06% | 1.94% | 16767 | 5347万 | 27.5 | 50.25 | 35.84 | 137 | 华如科技 | 2023-09-22 五 | 30.65 | 30.68 | 32.10 | 32.17 | 30.65 | 4.63% | 3.40% | 29440 | 9312万 | 27.79 | 50.78 | 36.22 | 138 | 华如科技 | 2023-09-21 四 | 30.80 | 30.96 | 30.68 | 31.22 | 30.64 | -0.90% | 1.52% | 13152 | 4063万 | 26.56 | 48.54 | 34.62 | 139 | 华如科技 | 2023-09-20 三 | 31.28 | 31.30 | 30.96 | 31.62 | 30.94 | -1.09% | 1.50% | 12984 | 4058万 | 26.81 | 48.98 | 34.94 | 140 | 华如科技 | 2023-09-19 二 | 32.16 | 32.23 | 31.30 | 32.23 | 31.23 | -2.89% | 2.26% | 19556 | 6159万 | 27.1 | 49.52 | 35.32 | 141 | 华如科技 | 2023-09-18 一 | 32.06 | 32.23 | 32.23 | 32.50 | 31.77 | 0.00% | 1.71% | 14832 | 4775万 | 27.9 | 50.99 | 36.37 | 142 | 华如科技 | 2023-09-15 五 | 32.35 | 32.30 | 32.23 | 32.70 | 31.96 | -0.22% | 2.25% | 19439 | 6274万 | 27.9 | 50.99 | 36.37 | 143 | 华如科技 | 2023-09-14 四 | 32.78 | 32.92 | 32.30 | 32.97 | 32.08 | -1.88% | 2.15% | 18623 | 6038万 | 27.97 | 51.1 | 36.45 | 144 | 华如科技 | 2023-09-13 三 | 33.80 | 33.89 | 32.92 | 33.95 | 32.48 | -2.86% | 3.53% | 30593 | 10090万 | 28.5 | 52.08 | 37.15 | 145 | 华如科技 | 2023-09-12 二 | 34.59 | 34.31 | 33.89 | 34.77 | 33.69 | -1.22% | 3.35% | 28978 | 9851万 | 29.34 | 53.62 | 38.24 | 146 | 华如科技 | 2023-09-11 一 | 35.16 | 34.20 | 34.31 | 35.80 | 34.21 | 0.32% | 6.02% | 52082 | 18068万 | 29.71 | 54.28 | 38.72 | 147 | 华如科技 | 2023-09-08 五 | 32.90 | 33.19 | 34.20 | 34.49 | 32.80 | 3.04% | 4.42% | 38271 | 12952万 | 29.61 | 54.11 | 38.59 | 148 | 华如科技 | 2023-09-07 四 | 33.49 | 33.68 | 33.19 | 34.33 | 33.11 | -1.45% | 3.73% | 32265 | 10871万 | 28.74 | 52.51 | 37.45 | 149 | 华如科技 | 2023-09-06 三 | 32.80 | 33.05 | 33.68 | 33.68 | 32.45 | 1.91% | 3.83% | 33150 | 11024万 | 29.16 | 53.28 | 38.01 | 150 | 华如科技 | 2023-09-05 二 | 33.10 | 33.14 | 33.05 | 33.56 | 32.91 | -0.27% | 3.87% | 33527 | 11121万 | 28.61 | 52.29 | 37.29 | 151 | 华如科技 | 2023-09-04 一 | 33.06 | 32.90 | 33.14 | 33.24 | 32.59 | 0.73% | 2.25% | 19464 | 6409万 | 28.69 | 52.43 | 37.4 | 152 | 华如科技 | 2023-09-01 五 | 33.21 | 33.09 | 32.90 | 33.46 | 32.56 | -0.57% | 2.01% | 17405 | 5726万 | 28.48 | 52.05 | 37.13 | 153 | 华如科技 | 2023-08-31 四 | 33.14 | 33.32 | 33.09 | 33.40 | 32.67 | -0.69% | 3.08% | 26678 | 8825万 | 28.65 | 52.35 | 37.34 | 154 | 华如科技 | 2023-08-30 三 | 32.80 | 32.74 | 33.32 | 33.50 | 32.49 | 1.77% | 4.36% | 37708 | 12528万 | 28.85 | 52.71 | 37.6 | 155 | 华如科技 | 2023-08-29 二 | 30.90 | 30.33 | 32.74 | 32.81 | 30.57 | 7.95% | 5.01% | 43404 | 13967万 | 28.35 | 51.8 | 36.94 | 156 | 华如科技 | 2023-08-28 一 | 31.61 | 30.06 | 30.33 | 31.95 | 30.30 | 0.90% | 3.47% | 30032 | 9298万 | 26.26 | 47.98 | 42.84 | 157 | 华如科技 | 2023-08-25 五 | 32.06 | 32.63 | 30.06 | 32.39 | 29.68 | -7.88% | 5.24% | 45359 | 13937万 | 26.03 | 47.56 | 42.46 | 158 | 华如科技 | 2023-08-23 三 | 33.51 | 33.84 | 31.75 | 33.55 | 31.73 | -6.18% | 4.95% | 42819 | 13912万 | 27.49 | 50.23 | 44.85 | 159 | 华如科技 | 2023-08-22 二 | 32.29 | 32.12 | 33.84 | 34.08 | 32.06 | 5.35% | 6.27% | 54261 | 18143万 | 29.3 | 53.54 | 47.8 |
|
行情刷新 | 流通股东
|