| 股票名称 | 代码 301362 | 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 | 民爆光电 | 2024-04-29 一 | 35.06 | 35.06 | 35.78 | 35.98 | 35.01 | 2.05% | 6.51% | 16538 | 5878万 | 9.08 | 37.45 | 15.85 | 2 | 民爆光电 | 2024-04-26 五 | 35.27 | 35.06 | 35.06 | 35.32 | 34.79 | 0.00% | 6.66% | 16916 | 5932万 | 8.9 | 36.7 | 15.53 | 3 | 民爆光电 | 2024-04-25 四 | 35.99 | 35.98 | 35.06 | 36.10 | 35.01 | -2.56% | 4.76% | 12092 | 4274万 | 8.9 | 36.7 | 15.94 | 4 | 民爆光电 | 2024-04-24 三 | 35.85 | 35.69 | 35.98 | 36.14 | 35.35 | 0.81% | 5.17% | 13118 | 4690万 | 9.13 | 37.66 | 16.36 | 5 | 民爆光电 | 2024-04-23 二 | 35.92 | 36.65 | 35.69 | 36.83 | 35.35 | -2.62% | 8.37% | 21240 | 7612万 | 9.06 | 37.36 | 16.23 | 6 | 民爆光电 | 2024-04-22 一 | 35.00 | 34.21 | 36.65 | 37.62 | 34.99 | 7.13% | 14.44% | 36652 | 13310万 | 9.3 | 38.36 | 16.67 | 7 | 民爆光电 | 2024-04-19 五 | 35.06 | 35.06 | 34.21 | 35.30 | 33.50 | -2.42% | 5.18% | 13144 | 4498万 | 8.69 | 35.81 | 15.32 | 8 | 民爆光电 | 2024-04-18 四 | 33.06 | 33.24 | 35.06 | 35.30 | 32.62 | 5.48% | 7.73% | 19619 | 6768万 | 8.9 | 36.7 | 15.7 | 9 | 民爆光电 | 2024-04-17 三 | 31.61 | 31.35 | 33.24 | 33.27 | 31.61 | 6.03% | 3.79% | 9633 | 3146万 | 8.44 | 34.79 | 14.89 | 10 | 民爆光电 | 2024-04-16 二 | 32.80 | 33.01 | 31.35 | 32.80 | 30.80 | -5.03% | 3.88% | 9860 | 3104万 | 7.96 | 32.81 | 14.04 | 11 | 民爆光电 | 2024-04-15 一 | 34.35 | 34.59 | 33.01 | 34.72 | 32.01 | -4.57% | 4.67% | 11844 | 3946万 | 8.38 | 34.55 | 14.78 | 12 | 民爆光电 | 2024-04-12 五 | 34.41 | 34.46 | 34.59 | 34.98 | 34.41 | 0.38% | 2.22% | 5635 | 1956万 | 8.78 | 36.21 | 15.49 | 13 | 民爆光电 | 2024-04-11 四 | 34.48 | 34.79 | 34.46 | 35.44 | 34.22 | -0.95% | 2.89% | 7335 | 2554万 | 8.75 | 36.07 | 15.43 | 14 | 民爆光电 | 2024-04-10 三 | 34.79 | 34.81 | 34.79 | 35.71 | 34.56 | -0.06% | 3.35% | 8509 | 2980万 | 8.83 | 36.41 | 15.58 | 15 | 民爆光电 | 2024-04-09 二 | 34.41 | 34.32 | 34.81 | 34.99 | 34.11 | 1.43% | 1.96% | 4968 | 1721万 | 8.84 | 36.44 | 15.59 | 16 | 民爆光电 | 2024-04-08 一 | 35.41 | 35.46 | 34.32 | 35.50 | 34.30 | -3.21% | 2.74% | 6953 | 2411万 | 8.71 | 35.92 | 15.37 | 17 | 民爆光电 | 2024-04-03 三 | 35.67 | 35.77 | 35.46 | 35.67 | 34.82 | -0.87% | 2.54% | 6449 | 2276万 | 9 | 37.12 | 15.88 | 18 | 民爆光电 | 2024-04-02 二 | 35.91 | 35.91 | 35.77 | 36.10 | 35.62 | -0.39% | 2.47% | 6260 | 2245万 | 9.08 | 37.44 | 16.02 | 19 | 民爆光电 | 2024-04-01 一 | 34.40 | 34.35 | 35.91 | 35.95 | 34.31 | 4.54% | 3.48% | 8826 | 3130万 | 9.12 | 37.59 | 16.08 | 20 | 民爆光电 | 2024-03-29 五 | 34.04 | 34.04 | 34.35 | 34.40 | 33.66 | 0.91% | 2.50% | 6342 | 2164万 | 8.72 | 35.95 | 15.38 | 21 | 民爆光电 | 2024-03-28 四 | 33.05 | 33.10 | 34.04 | 34.52 | 32.91 | 2.84% | 3.74% | 9484 | 3218万 | 8.64 | 35.63 | 15.25 | 22 | 民爆光电 | 2024-03-27 三 | 34.22 | 34.38 | 33.10 | 34.35 | 33.10 | -3.72% | 3.28% | 8320 | 2802万 | 8.4 | 34.65 | 14.83 | 23 | 民爆光电 | 2024-03-26 二 | 34.30 | 34.25 | 34.38 | 34.60 | 33.61 | 0.38% | 2.69% | 6826 | 2328万 | 8.73 | 35.99 | 15.4 | 24 | 民爆光电 | 2024-03-25 一 | 35.00 | 35.26 | 34.25 | 35.31 | 34.25 | -2.86% | 2.98% | 7570 | 2632万 | 8.7 | 35.85 | 15.34 | 25 | 民爆光电 | 2024-03-22 五 | 35.85 | 36.02 | 35.26 | 36.13 | 34.70 | -2.11% | 5.00% | 12701 | 4487万 | 8.95 | 36.91 | 15.79 | 26 | 民爆光电 | 2024-03-21 四 | 36.15 | 36.16 | 36.02 | 36.50 | 35.40 | -0.39% | 3.99% | 10128 | 3651万 | 9.14 | 37.7 | 16.13 | 27 | 民爆光电 | 2024-03-20 三 | 35.96 | 35.79 | 36.16 | 36.30 | 35.80 | 1.03% | 2.98% | 7577 | 2734万 | 9.18 | 37.85 | 16.2 | 28 | 民爆光电 | 2024-03-19 二 | 36.17 | 36.20 | 35.79 | 36.41 | 35.76 | -1.13% | 3.44% | 8737 | 3148万 | 9.09 | 37.46 | 16.03 | 29 | 民爆光电 | 2024-03-18 一 | 35.65 | 35.58 | 36.20 | 36.25 | 35.40 | 1.74% | 5.08% | 12904 | 4631万 | 9.19 | 37.89 | 16.21 | 30 | 民爆光电 | 2024-03-15 五 | 35.23 | 35.39 | 35.58 | 35.58 | 34.89 | 0.54% | 3.20% | 8118 | 2865万 | 9.03 | 37.24 | 15.94 | 31 | 民爆光电 | 2024-03-14 四 | 35.00 | 35.15 | 35.39 | 35.75 | 34.82 | 0.68% | 6.31% | 16017 | 5670万 | 8.98 | 37.04 | 15.85 | 32 | 民爆光电 | 2024-03-08 五 | 33.85 | 33.81 | 33.96 | 34.40 | 33.65 | 0.44% | 2.50% | 6353 | 2162万 | 8.62 | 35.55 | 15.21 | 33 | 民爆光电 | 2024-03-07 四 | 34.50 | 34.52 | 33.81 | 35.30 | 33.81 | -2.06% | 4.45% | 11291 | 3899万 | 8.58 | 35.39 | 15.14 | 34 | 民爆光电 | 2024-03-06 三 | 33.42 | 33.40 | 34.52 | 34.83 | 33.28 | 3.35% | 6.40% | 16236 | 5559万 | 8.76 | 36.13 | 15.46 | 35 | 民爆光电 | 2024-03-05 二 | 34.33 | 34.41 | 33.40 | 34.37 | 33.36 | -2.94% | 3.77% | 9564 | 3227万 | 8.48 | 34.96 | 14.96 | 36 | 民爆光电 | 2024-03-04 一 | 34.55 | 34.73 | 34.41 | 34.90 | 33.66 | -0.92% | 5.39% | 13688 | 4680万 | 8.74 | 36.02 | 15.41 | 37 | 民爆光电 | 2024-03-01 五 | 33.37 | 33.20 | 34.73 | 35.68 | 33.23 | 4.61% | 9.83% | 24945 | 8704万 | 8.82 | 36.35 | 15.56 | 38 | 民爆光电 | 2024-02-29 四 | 32.13 | 32.12 | 33.20 | 33.22 | 32.00 | 3.36% | 5.16% | 13097 | 4298万 | 8.43 | 34.75 | 14.87 | 39 | 民爆光电 | 2024-02-28 三 | 34.88 | 34.70 | 32.12 | 35.78 | 32.01 | -7.44% | 9.38% | 23805 | 8192万 | 8.15 | 33.62 | 14.39 | 40 | 民爆光电 | 2024-02-27 二 | 33.70 | 33.90 | 34.70 | 34.72 | 33.58 | 2.36% | 5.29% | 13438 | 4615万 | 8.81 | 36.32 | 15.54 | 41 | 民爆光电 | 2024-02-26 一 | 33.81 | 33.68 | 33.90 | 34.29 | 33.22 | 0.65% | 6.83% | 17339 | 5861万 | 8.61 | 35.48 | 15.18 | 42 | 民爆光电 | 2024-02-23 五 | 32.28 | 32.00 | 33.68 | 34.89 | 31.90 | 5.25% | 8.56% | 21722 | 7274万 | 8.55 | 35.25 | 15.08 | 43 | 民爆光电 | 2024-02-22 四 | 31.89 | 31.60 | 32.00 | 32.28 | 31.65 | 1.27% | 4.34% | 11007 | 3517万 | 8.12 | 33.49 | 14.33 | 44 | 民爆光电 | 2024-02-21 三 | 31.29 | 31.36 | 31.60 | 32.34 | 31.04 | 0.77% | 5.70% | 14469 | 4609万 | 8.02 | 33.08 | 14.15 | 45 | 民爆光电 | 2024-02-20 二 | 30.80 | 31.15 | 31.36 | 31.66 | 30.52 | 0.67% | 5.57% | 14142 | 4415万 | 7.96 | 32.82 | 14.05 | 46 | 民爆光电 | 2024-02-19 一 | 30.34 | 30.31 | 31.15 | 31.74 | 30.34 | 2.77% | 8.23% | 20888 | 6539万 | 7.91 | 32.6 | 13.95 | 47 | 民爆光电 | 2024-02-08 四 | 27.69 | 27.58 | 30.31 | 31.39 | 27.45 | 9.90% | 7.80% | 19791 | 5786万 | 7.69 | 31.73 | 13.58 | 48 | 民爆光电 | 2024-02-07 三 | 28.52 | 28.50 | 27.58 | 28.71 | 27.43 | -3.23% | 7.39% | 18757 | 5259万 | 7 | 28.87 | 12.35 | 49 | 民爆光电 | 2024-02-06 二 | 26.89 | 26.89 | 28.50 | 29.88 | 25.53 | 5.99% | 10.31% | 26168 | 7364万 | 7.24 | 29.83 | 12.76 | 50 | 民爆光电 | 2024-02-05 一 | 30.68 | 31.39 | 26.89 | 30.80 | 26.36 | -14.34% | 11.61% | 29465 | 8292万 | 6.83 | 28.15 | 12.04 | 51 | 民爆光电 | 2024-02-02 五 | 29.96 | 29.96 | 31.39 | 33.45 | 29.81 | 4.77% | 11.26% | 27058 | 8473万 | 7.54 | 32.86 | 14.06 | 52 | 民爆光电 | 2024-02-01 四 | 30.40 | 30.42 | 29.96 | 30.72 | 29.68 | -1.51% | 3.31% | 7957 | 2401万 | 7.2 | 31.36 | 13.42 | 53 | 民爆光电 | 2024-01-31 三 | 31.92 | 31.96 | 30.42 | 32.16 | 30.42 | -4.82% | 3.95% | 9478 | 2949万 | 7.31 | 31.84 | 13.62 | 54 | 民爆光电 | 2024-01-30 二 | 33.28 | 33.42 | 31.96 | 33.46 | 31.94 | -4.37% | 4.12% | 9900 | 3235万 | 7.68 | 33.45 | 14.31 | 55 | 民爆光电 | 2024-01-29 一 | 34.61 | 34.27 | 33.42 | 36.43 | 33.24 | -2.48% | 7.80% | 18740 | 6489万 | 8.03 | 34.98 | 14.97 | 56 | 民爆光电 | 2024-01-26 五 | 34.99 | 35.06 | 34.27 | 35.53 | 34.20 | -2.25% | 3.63% | 8711 | 3031万 | 8.23 | 35.87 | 15.35 | 57 | 民爆光电 | 2024-01-25 四 | 33.95 | 34.00 | 35.06 | 35.30 | 33.69 | 3.12% | 3.42% | 8206 | 2834万 | 8.42 | 36.7 | 15.7 | 58 | 民爆光电 | 2024-01-24 三 | 34.10 | 34.21 | 34.00 | 34.75 | 32.81 | -0.61% | 3.99% | 9596 | 3242万 | 8.17 | 35.59 | 15.23 | 59 | 民爆光电 | 2024-01-23 二 | 34.10 | 34.13 | 34.21 | 34.69 | 33.35 | 0.23% | 4.86% | 11669 | 3974万 | 8.22 | 35.81 | 15.32 | 60 | 民爆光电 | 2024-01-22 一 | 36.10 | 36.30 | 34.13 | 36.29 | 33.70 | -5.98% | 3.93% | 9450 | 3318万 | 8.2 | 35.72 | 15.29 | 61 | 民爆光电 | 2024-01-19 五 | 37.20 | 37.22 | 36.30 | 37.47 | 36.17 | -2.47% | 4.12% | 9902 | 3622万 | 8.72 | 38 | 16.26 | 62 | 民爆光电 | 2024-01-18 四 | 37.85 | 37.62 | 37.22 | 37.99 | 36.23 | -1.06% | 3.93% | 9448 | 3491万 | 8.94 | 38.96 | 16.67 | 63 | 民爆光电 | 2024-01-17 三 | 38.80 | 38.80 | 37.62 | 38.81 | 37.60 | -3.04% | 3.46% | 8312 | 3182万 | 9.04 | 39.38 | 16.85 | 64 | 民爆光电 | 2024-01-16 二 | 39.21 | 39.01 | 38.80 | 39.21 | 38.11 | -0.54% | 4.23% | 10171 | 3918万 | 9.32 | 40.61 | 17.38 | 65 | 民爆光电 | 2024-01-15 一 | 38.80 | 39.04 | 39.01 | 39.14 | 38.03 | -0.08% | 4.35% | 10446 | 4032万 | 9.37 | 40.83 | 17.47 | 66 | 民爆光电 | 2024-01-12 五 | 39.59 | 39.50 | 39.04 | 39.99 | 39.03 | -1.16% | 5.46% | 13112 | 5188万 | 9.38 | 40.86 | 17.49 | 67 | 民爆光电 | 2024-01-11 四 | 38.27 | 38.41 | 39.50 | 39.50 | 38.20 | 2.84% | 5.57% | 13370 | 5211万 | 9.49 | 41.34 | 17.69 | 68 | 民爆光电 | 2024-01-10 三 | 38.96 | 39.09 | 38.41 | 39.40 | 37.97 | -1.74% | 4.35% | 10445 | 4035万 | 9.23 | 40.2 | 17.2 | 69 | 民爆光电 | 2024-01-09 二 | 39.13 | 39.24 | 39.09 | 40.10 | 38.70 | -0.38% | 6.48% | 15569 | 6137万 | 9.39 | 40.92 | 17.51 | 70 | 民爆光电 | 2024-01-08 一 | 39.15 | 39.20 | 39.24 | 40.10 | 38.89 | 0.10% | 7.14% | 17155 | 6759万 | 9.43 | 41.07 | 17.58 | 71 | 民爆光电 | 2024-01-05 五 | 38.85 | 38.66 | 39.20 | 40.40 | 38.68 | 1.40% | 9.14% | 21946 | 8695万 | 9.42 | 41.03 | 17.56 | 72 | 民爆光电 | 2024-01-04 四 | 38.69 | 38.31 | 38.66 | 38.88 | 38.06 | 0.91% | 3.25% | 7811 | 3013万 | 9.29 | 40.47 | 17.32 | 73 | 民爆光电 | 2024-01-03 三 | 39.05 | 39.05 | 38.31 | 39.05 | 37.97 | -1.90% | 3.77% | 9054 | 3472万 | 9.2 | 40.1 | 17.16 | 74 | 民爆光电 | 2024-01-02 二 | 39.42 | 39.36 | 39.05 | 39.56 | 38.91 | -0.79% | 3.98% | 9549 | 3734万 | 9.38 | 40.87 | 17.49 | 75 | 民爆光电 | 2023-12-29 五 | 38.71 | 38.68 | 39.36 | 40.00 | 38.60 | 1.76% | 7.49% | 17985 | 7091万 | 9.45 | 41.2 | 17.63 | 76 | 民爆光电 | 2023-12-28 四 | 37.17 | 37.15 | 38.68 | 38.92 | 37.04 | 4.12% | 8.62% | 20713 | 7926万 | 9.29 | 40.49 | 17.32 | 77 | 民爆光电 | 2023-12-27 三 | 36.19 | 36.10 | 37.15 | 37.18 | 35.78 | 2.91% | 4.77% | 11464 | 4213万 | 8.92 | 38.88 | 16.64 | 78 | 民爆光电 | 2023-12-26 二 | 36.41 | 36.47 | 36.10 | 36.51 | 35.99 | -1.01% | 2.91% | 6984 | 2528万 | 8.67 | 37.79 | 16.17 | 79 | 民爆光电 | 2023-12-25 一 | 36.81 | 37.20 | 36.47 | 37.22 | 36.40 | -1.96% | 3.96% | 9524 | 3496万 | 8.76 | 38.17 | 16.33 | 80 | 民爆光电 | 2023-12-22 五 | 38.16 | 38.24 | 37.20 | 38.40 | 36.92 | -2.72% | 7.56% | 18148 | 6832万 | 8.94 | 38.94 | 16.66 | 81 | 民爆光电 | 2023-12-21 四 | 38.48 | 39.03 | 38.24 | 39.05 | 37.69 | -2.02% | 9.10% | 21857 | 8353万 | 9.19 | 40.03 | 17.13 | 82 | 民爆光电 | 2023-12-20 三 | 37.36 | 37.30 | 39.03 | 39.45 | 37.36 | 4.64% | 11.85% | 28469 | 10992万 | 9.38 | 40.85 | 17.48 | 83 | 民爆光电 | 2023-12-19 二 | 36.87 | 36.95 | 37.30 | 37.45 | 36.75 | 0.95% | 1.75% | 4201 | 1560万 | 8.96 | 39.04 | 16.71 | 84 | 民爆光电 | 2023-12-18 一 | 37.70 | 37.56 | 36.95 | 37.77 | 36.87 | -1.62% | 2.44% | 5865 | 2183万 | 8.88 | 38.68 | 16.55 | 85 | 民爆光电 | 2023-12-15 五 | 37.82 | 37.70 | 37.56 | 38.02 | 37.50 | -0.37% | 2.06% | 4942 | 1862万 | 9.02 | 39.31 | 16.82 | 86 | 民爆光电 | 2023-12-14 四 | 38.21 | 38.12 | 37.70 | 38.40 | 37.70 | -1.10% | 2.48% | 5969 | 2270万 | 9.06 | 39.46 | 16.89 | 87 | 民爆光电 | 2023-12-13 三 | 38.48 | 38.48 | 38.12 | 38.54 | 37.98 | -0.94% | 2.40% | 5756 | 2197万 | 9.16 | 39.9 | 17.07 | 88 | 民爆光电 | 2023-12-12 二 | 38.60 | 38.61 | 38.48 | 38.74 | 38.35 | -0.34% | 2.15% | 5157 | 1987万 | 9.24 | 40.28 | 17.23 | 89 | 民爆光电 | 2023-12-11 一 | 38.28 | 38.39 | 38.61 | 38.72 | 37.87 | 0.57% | 2.56% | 6145 | 2359万 | 9.27 | 40.41 | 17.29 | 90 | 民爆光电 | 2023-12-08 五 | 38.94 | 38.86 | 38.39 | 39.15 | 38.39 | -1.21% | 3.09% | 7432 | 2875万 | 9.22 | 40.18 | 17.19 | 91 | 民爆光电 | 2023-12-07 四 | 39.14 | 39.14 | 38.86 | 39.38 | 38.38 | -0.72% | 3.48% | 8356 | 3232万 | 9.33 | 40.67 | 17.4 | 92 | 民爆光电 | 2023-12-06 三 | 38.92 | 38.92 | 39.14 | 39.50 | 38.92 | 0.57% | 2.69% | 6472 | 2538万 | 9.4 | 40.97 | 17.53 | 93 | 民爆光电 | 2023-12-05 二 | 39.52 | 39.59 | 38.92 | 39.78 | 38.88 | -1.69% | 3.05% | 7337 | 2871万 | 9.35 | 40.74 | 17.43 | 94 | 民爆光电 | 2023-12-04 一 | 40.18 | 40.01 | 39.59 | 40.18 | 39.59 | -1.05% | 2.58% | 6203 | 2471万 | 9.51 | 41.44 | 17.73 | 95 | 民爆光电 | 2023-12-01 五 | 40.40 | 40.19 | 40.01 | 40.42 | 39.70 | -0.45% | 2.31% | 5542 | 2214万 | 9.61 | 41.88 | 17.92 | 96 | 民爆光电 | 2023-11-30 四 | 40.92 | 40.95 | 40.19 | 41.01 | 39.79 | -1.86% | 3.39% | 8134 | 3273万 | 9.65 | 42.07 | 18 | 97 | 民爆光电 | 2023-11-29 三 | 41.37 | 41.47 | 40.95 | 41.75 | 40.86 | -1.25% | 2.51% | 6031 | 2485万 | 9.84 | 42.86 | 18.34 | 98 | 民爆光电 | 2023-11-28 二 | 40.68 | 40.73 | 41.47 | 41.68 | 40.48 | 1.82% | 3.37% | 8094 | 3343万 | 9.96 | 43.41 | 18.57 | 99 | 民爆光电 | 2023-11-27 一 | 40.90 | 41.01 | 40.73 | 41.34 | 40.65 | -0.68% | 2.82% | 6771 | 2769万 | 9.78 | 42.63 | 18.24 | 100 | 民爆光电 | 2023-11-24 五 | 42.06 | 42.19 | 41.01 | 42.10 | 40.77 | -2.80% | 4.32% | 10370 | 4274万 | 9.85 | 42.93 | 18.37 | 101 | 民爆光电 | 2023-11-23 四 | 41.73 | 41.72 | 42.19 | 42.36 | 41.52 | 1.13% | 3.89% | 9341 | 3928万 | 10.13 | 44.16 | 18.9 | 102 | 民爆光电 | 2023-11-22 三 | 42.54 | 42.51 | 41.72 | 42.70 | 41.66 | -1.86% | 3.99% | 9590 | 4030万 | 10.02 | 43.67 | 18.69 | 103 | 民爆光电 | 2023-11-21 二 | 43.10 | 43.17 | 42.51 | 43.33 | 42.42 | -1.53% | 5.32% | 12785 | 5470万 | 10.21 | 44.5 | 19.04 | 104 | 民爆光电 | 2023-11-20 一 | 42.99 | 42.76 | 43.17 | 43.23 | 42.48 | 0.96% | 4.82% | 11574 | 4967万 | 10.37 | 45.19 | 19.34 | 105 | 民爆光电 | 2023-11-17 五 | 41.94 | 42.10 | 42.76 | 42.80 | 41.90 | 1.57% | 4.37% | 10487 | 4454万 | 10.27 | 44.76 | 19.15 | 106 | 民爆光电 | 2023-11-16 四 | 43.00 | 43.00 | 42.10 | 43.01 | 42.06 | -2.09% | 5.25% | 12611 | 5349万 | 10.11 | 44.07 | 18.86 | 107 | 民爆光电 | 2023-11-15 三 | 42.77 | 42.49 | 43.00 | 43.17 | 42.30 | 1.20% | 7.12% | 17091 | 7317万 | 10.33 | 45.01 | 19.26 | 108 | 民爆光电 | 2023-11-14 二 | 42.80 | 42.61 | 42.49 | 42.88 | 42.05 | -0.28% | 6.12% | 14697 | 6234万 | 10.21 | 44.47 | 19.03 | 109 | 民爆光电 | 2023-11-13 一 | 42.75 | 42.51 | 42.61 | 43.15 | 42.33 | 0.24% | 8.30% | 19942 | 8503万 | 10.24 | 44.6 | 19.08 | 110 | 民爆光电 | 2023-11-10 五 | 41.92 | 41.94 | 42.51 | 44.27 | 41.46 | 1.36% | 12.76% | 30639 | 13209万 | 10.21 | 44.5 | 19.04 | 111 | 民爆光电 | 2023-11-09 四 | 42.50 | 42.50 | 41.94 | 42.66 | 41.86 | -1.32% | 3.85% | 9259 | 3899万 | 10.07 | 43.9 | 18.78 | 112 | 民爆光电 | 2023-11-08 三 | 42.20 | 42.46 | 42.50 | 42.63 | 42.08 | 0.09% | 4.12% | 9894 | 4191万 | 10.21 | 44.48 | 19.04 | 113 | 民爆光电 | 2023-11-07 二 | 42.20 | 42.23 | 42.46 | 42.69 | 42.08 | 0.54% | 3.32% | 7980 | 3382万 | 10.2 | 44.44 | 19.02 | 114 | 民爆光电 | 2023-11-06 一 | 41.57 | 41.38 | 42.23 | 42.44 | 41.57 | 2.05% | 4.07% | 9778 | 4124万 | 10.14 | 44.2 | 18.91 | 115 | 民爆光电 | 2023-11-03 五 | 40.34 | 40.33 | 41.38 | 41.78 | 40.34 | 2.60% | 4.09% | 9831 | 4069万 | 9.94 | 43.31 | 18.53 | 116 | 民爆光电 | 2023-11-02 四 | 41.44 | 41.41 | 40.33 | 41.59 | 40.33 | -2.61% | 2.91% | 7001 | 2860万 | 9.69 | 42.21 | 18.06 | 117 | 民爆光电 | 2023-11-01 三 | 41.16 | 40.92 | 41.41 | 41.56 | 40.71 | 1.20% | 3.87% | 9292 | 3839万 | 9.95 | 43.34 | 18.55 | 118 | 民爆光电 | 2023-10-31 二 | 41.26 | 41.34 | 40.92 | 41.64 | 40.76 | -1.02% | 3.68% | 8845 | 3637万 | 9.83 | 42.83 | 18.33 | 119 | 民爆光电 | 2023-10-30 一 | 41.30 | 41.53 | 41.34 | 41.77 | 41.00 | -0.46% | 5.25% | 12621 | 5234万 | 9.93 | 43.27 | 18.52 | 120 | 民爆光电 | 2023-10-27 五 | 40.64 | 41.09 | 41.53 | 42.00 | 40.46 | 1.07% | 4.65% | 11172 | 4612万 | 9.98 | 43.47 | 18.6 | 121 | 民爆光电 | 2023-10-26 四 | 40.24 | 40.54 | 41.09 | 41.12 | 39.50 | 1.36% | 3.78% | 9090 | 3679万 | 9.87 | 43.01 | 18.4 | 122 | 民爆光电 | 2023-10-25 三 | 40.22 | 39.97 | 40.54 | 40.97 | 40.01 | 1.43% | 4.09% | 9818 | 3973万 | 9.74 | 42.43 | 18.16 | 123 | 民爆光电 | 2023-10-24 二 | 38.63 | 38.55 | 39.97 | 39.98 | 38.38 | 3.68% | 3.72% | 8943 | 3526万 | 9.6 | 41.84 | 17.9 | 124 | 民爆光电 | 2023-10-23 一 | 39.63 | 39.80 | 38.55 | 39.80 | 38.21 | -3.14% | 3.43% | 8243 | 3193万 | 9.26 | 40.35 | 16.35 | 125 | 民爆光电 | 2023-10-20 五 | 40.50 | 40.13 | 39.80 | 41.10 | 39.77 | -0.82% | 3.30% | 7931 | 3201万 | 9.56 | 41.66 | 16.88 | 126 | 民爆光电 | 2023-10-19 四 | 39.63 | 39.80 | 40.13 | 40.86 | 39.50 | 0.83% | 3.73% | 8969 | 3623万 | 9.64 | 42 | 17.02 | 127 | 民爆光电 | 2023-10-18 三 | 40.88 | 41.13 | 39.80 | 40.99 | 39.77 | -3.23% | 3.73% | 8953 | 3582万 | 9.56 | 41.66 | 16.88 | 128 | 民爆光电 | 2023-10-17 二 | 41.50 | 41.50 | 41.13 | 41.70 | 40.75 | -0.89% | 3.45% | 8290 | 3406万 | 9.88 | 43.05 | 17.44 | 129 | 民爆光电 | 2023-10-16 一 | 42.49 | 42.03 | 41.50 | 42.49 | 41.33 | -1.26% | 3.15% | 7569 | 3163万 | 9.97 | 43.44 | 17.6 | 130 | 民爆光电 | 2023-10-13 五 | 42.88 | 43.01 | 42.03 | 42.88 | 41.65 | -2.28% | 4.58% | 11005 | 4636万 | 10.1 | 43.99 | 17.83 | 131 | 民爆光电 | 2023-10-12 四 | 42.71 | 43.09 | 43.01 | 43.25 | 42.60 | -0.19% | 3.41% | 8181 | 3514万 | 10.33 | 45.02 | 18.24 | 132 | 民爆光电 | 2023-10-11 三 | 42.71 | 42.50 | 43.09 | 43.23 | 42.26 | 1.39% | 4.15% | 9974 | 4279万 | 10.35 | 45.1 | 18.28 | 133 | 民爆光电 | 2023-10-10 二 | 43.20 | 43.07 | 42.50 | 43.38 | 42.30 | -1.32% | 3.99% | 9574 | 4085万 | 10.21 | 44.48 | 18.03 | 134 | 民爆光电 | 2023-10-09 一 | 43.70 | 43.93 | 43.07 | 44.07 | 42.84 | -1.96% | 3.90% | 9357 | 4057万 | 10.35 | 45.08 | 18.27 | 135 | 民爆光电 | 2023-09-28 四 | 43.82 | 43.64 | 43.93 | 44.50 | 43.32 | 0.66% | 4.55% | 10927 | 4797万 | 10.55 | 45.98 | 18.63 | 136 | 民爆光电 | 2023-09-27 三 | 44.30 | 44.10 | 44.11 | 44.69 | 43.53 | 0.02% | 4.14% | 9946 | 4405万 | 10.6 | 46.17 | 18.71 | 137 | 民爆光电 | 2023-09-26 二 | 44.50 | 44.31 | 44.10 | 44.50 | 43.76 | -0.47% | 2.89% | 6932 | 3058万 | 10.59 | 46.16 | 18.7 | 138 | 民爆光电 | 2023-09-25 一 | 44.88 | 44.74 | 44.31 | 45.05 | 44.20 | -0.96% | 3.77% | 9047 | 4018万 | 10.64 | 46.38 | 18.79 | 139 | 民爆光电 | 2023-09-22 五 | 43.14 | 43.04 | 44.74 | 45.43 | 42.86 | 3.95% | 6.99% | 16792 | 7455万 | 10.75 | 46.83 | 18.98 | 140 | 民爆光电 | 2023-09-21 四 | 44.13 | 44.14 | 43.04 | 44.45 | 43.02 | -2.49% | 4.30% | 10335 | 4501万 | 10.34 | 45.05 | 18.25 | 141 | 民爆光电 | 2023-09-20 三 | 44.00 | 44.04 | 44.14 | 44.75 | 43.61 | 0.23% | 3.72% | 8926 | 3952万 | 10.6 | 46.2 | 18.72 | 142 | 民爆光电 | 2023-09-19 二 | 45.03 | 44.86 | 44.04 | 45.20 | 44.02 | -1.83% | 3.82% | 9179 | 4076万 | 10.58 | 46.1 | 18.68 | 143 | 民爆光电 | 2023-09-18 一 | 44.11 | 44.18 | 44.86 | 45.30 | 43.61 | 1.54% | 4.88% | 11731 | 5253万 | 10.78 | 46.95 | 19.03 | 144 | 民爆光电 | 2023-09-15 五 | 43.48 | 43.43 | 44.18 | 44.69 | 43.46 | 1.73% | 5.78% | 13874 | 6124万 | 10.61 | 46.24 | 18.74 | 145 | 民爆光电 | 2023-09-14 四 | 44.57 | 44.43 | 43.43 | 44.72 | 43.17 | -2.25% | 5.44% | 13066 | 5714万 | 10.43 | 45.46 | 18.42 | 146 | 民爆光电 | 2023-09-13 三 | 45.91 | 46.14 | 44.43 | 46.00 | 44.26 | -3.71% | 8.71% | 20924 | 9382万 | 10.67 | 46.5 | 18.84 | 147 | 民爆光电 | 2023-09-12 二 | 45.61 | 45.76 | 46.14 | 46.50 | 45.20 | 0.83% | 6.98% | 16763 | 7714万 | 11.08 | 48.29 | 19.57 | 148 | 民爆光电 | 2023-09-11 一 | 45.78 | 46.45 | 45.76 | 46.50 | 45.23 | -1.49% | 7.71% | 18530 | 8468万 | 10.99 | 47.9 | 19.41 | 149 | 民爆光电 | 2023-09-08 五 | 46.20 | 45.63 | 46.45 | 47.13 | 45.86 | 1.80% | 11.88% | 28533 | 13281万 | 11.16 | 48.62 | 19.7 | 150 | 民爆光电 | 2023-09-07 四 | 46.72 | 46.55 | 45.63 | 47.20 | 45.48 | -1.98% | 9.21% | 22131 | 10190万 | 10.96 | 47.76 | 19.35 | 151 | 民爆光电 | 2023-09-06 三 | 47.50 | 47.50 | 46.55 | 48.28 | 46.42 | -2.00% | 13.90% | 33388 | 15699万 | 11.18 | 48.72 | 19.74 | 152 | 民爆光电 | 2023-09-05 二 | 46.80 | 47.13 | 47.50 | 47.50 | 46.19 | 0.79% | 12.98% | 31185 | 14640万 | 11.41 | 49.72 | 20.15 | 153 | 民爆光电 | 2023-09-04 一 | 46.38 | 46.12 | 47.13 | 47.47 | 45.30 | 2.19% | 12.48% | 29970 | 13945万 | 11.32 | 49.33 | 19.99 | 154 | 民爆光电 | 2023-09-01 五 | 45.99 | 46.21 | 46.12 | 46.79 | 45.61 | -0.19% | 8.97% | 21546 | 9954万 | 11.08 | 48.27 | 19.56 | 155 | 民爆光电 | 2023-08-31 四 | 45.71 | 45.67 | 46.21 | 46.66 | 45.40 | 1.18% | 10.88% | 26126 | 12030万 | 11.1 | 48.37 | 19.6 | 156 | 民爆光电 | 2023-08-30 三 | 45.62 | 45.13 | 45.67 | 46.80 | 45.22 | 1.20% | 16.04% | 38528 | 17672万 | 10.97 | 47.8 | 19.37 | 157 | 民爆光电 | 2023-08-29 二 | 41.72 | 41.95 | 45.13 | 45.15 | 41.55 | 7.58% | 19.63% | 47159 | 20832万 | 10.84 | 47.24 | 18.63 | 158 | 民爆光电 | 2023-08-28 一 | 44.90 | 41.23 | 41.95 | 44.90 | 41.95 | 1.75% | 17.80% | 42758 | 18487万 | 10.08 | 43.91 | 17.31 | 159 | 民爆光电 | 2023-08-25 五 | 43.57 | 43.95 | 41.23 | 43.67 | 41.23 | -6.19% | 14.77% | 35482 | 15031万 | 9.9 | 43.16 | 17.02 | 160 | 民爆光电 | 2023-08-23 三 | 46.80 | 47.19 | 44.88 | 46.88 | 44.88 | -4.90% | 17.36% | 41701 | 19073万 | 10.78 | 46.98 | 18.52 | 161 | 民爆光电 | 2023-08-22 二 | 49.50 | 49.80 | 47.19 | 50.15 | 45.80 | -5.24% | 27.66% | 66430 | 31641万 | 11.34 | 49.39 | 19.48 |
|
行情刷新 | 流通股东
|