| 股票名称 | 代码 301369 | 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 | 联动科技 | 2024-04-23 二 | 38.73 | 37.60 | 39.83 | 40.19 | 38.60 | 5.93% | 7.20% | 17475 | 6911万 | 9.66 | 27.79 | 72.82 | 2 | 联动科技 | 2024-04-22 一 | 38.15 | 38.25 | 37.60 | 38.44 | 36.53 | -1.70% | 3.37% | 8186 | 3073万 | 9.12 | 26.23 | 68.74 | 3 | 联动科技 | 2024-04-19 五 | 38.95 | 38.95 | 38.25 | 39.23 | 38.12 | -1.80% | 4.18% | 10140 | 3903万 | 9.28 | 26.69 | 69.93 | 4 | 联动科技 | 2024-04-18 四 | 39.62 | 39.57 | 38.95 | 40.37 | 38.03 | -1.57% | 6.27% | 15217 | 5976万 | 9.45 | 27.17 | 71.21 | 5 | 联动科技 | 2024-04-17 三 | 37.46 | 36.34 | 39.57 | 39.70 | 37.25 | 8.89% | 7.56% | 18353 | 7157万 | 9.6 | 27.61 | 72.35 | 6 | 联动科技 | 2024-04-16 二 | 40.00 | 40.00 | 36.34 | 40.03 | 35.61 | -9.15% | 7.73% | 18758 | 6945万 | 8.82 | 25.35 | 66.44 | 7 | 联动科技 | 2024-04-15 一 | 41.63 | 42.32 | 40.00 | 42.98 | 38.87 | -5.48% | 6.66% | 16158 | 6529万 | 9.71 | 27.91 | 73.13 | 8 | 联动科技 | 2024-04-12 五 | 42.69 | 42.69 | 42.32 | 43.77 | 41.90 | -0.87% | 5.34% | 12964 | 5534万 | 10.27 | 29.53 | 77.37 | 9 | 联动科技 | 2024-04-11 四 | 42.94 | 43.58 | 42.69 | 44.23 | 42.62 | -2.04% | 5.68% | 13779 | 5984万 | 10.36 | 29.78 | 78.05 | 10 | 联动科技 | 2024-04-10 三 | 47.22 | 47.29 | 43.58 | 47.22 | 42.48 | -7.85% | 10.71% | 25977 | 11464万 | 10.57 | 30.4 | 79.68 | 11 | 联动科技 | 2024-04-09 二 | 50.03 | 50.03 | 47.29 | 50.88 | 45.08 | -5.48% | 10.00% | 24269 | 11490万 | 11.47 | 32.99 | 86.46 | 12 | 联动科技 | 2024-04-08 一 | 51.35 | 53.10 | 50.03 | 52.66 | 49.86 | -5.78% | 9.30% | 22574 | 11587万 | 12.14 | 34.9 | 91.47 | 13 | 联动科技 | 2024-04-03 三 | 49.12 | 49.62 | 53.10 | 53.20 | 49.12 | 7.01% | 15.10% | 36631 | 18917万 | 12.88 | 37.05 | 97.08 | 14 | 联动科技 | 2024-04-02 二 | 51.15 | 51.46 | 49.62 | 51.18 | 49.04 | -3.58% | 7.78% | 18876 | 9436万 | 12.04 | 34.62 | 90.72 | 15 | 联动科技 | 2024-04-01 一 | 50.88 | 50.79 | 51.46 | 51.99 | 50.88 | 1.32% | 8.33% | 20216 | 10370万 | 12.49 | 35.9 | 94.09 | 16 | 联动科技 | 2024-03-29 五 | 50.86 | 51.67 | 50.79 | 51.50 | 49.36 | -1.70% | 9.16% | 22220 | 11203万 | 12.32 | 35.43 | 92.86 | 17 | 联动科技 | 2024-03-28 四 | 49.20 | 50.10 | 51.67 | 51.92 | 49.10 | 3.13% | 13.07% | 31710 | 16188万 | 12.54 | 36.05 | 94.47 | 18 | 联动科技 | 2024-03-27 三 | 50.50 | 51.10 | 50.10 | 50.84 | 47.82 | -1.96% | 12.95% | 31417 | 15464万 | 12.16 | 34.95 | 91.6 | 19 | 联动科技 | 2024-03-26 二 | 52.50 | 53.63 | 51.10 | 54.42 | 50.80 | -4.72% | 16.91% | 41022 | 21424万 | 12.4 | 35.65 | 93.43 | 20 | 联动科技 | 2024-03-25 一 | 57.37 | 59.76 | 53.63 | 57.90 | 52.80 | -10.26% | 28.26% | 68564 | 37525万 | 13.01 | 37.42 | 98.05 | 21 | 联动科技 | 2024-03-22 五 | 48.96 | 49.80 | 59.76 | 59.76 | 48.62 | 20.00% | 39.35% | 95468 | 54394万 | 14.5 | 41.69 | 109.26 | 22 | 联动科技 | 2024-03-21 四 | 48.23 | 47.39 | 49.80 | 55.19 | 48.23 | 5.09% | 18.71% | 45399 | 23284万 | 12.08 | 34.74 | 91.05 | 23 | 联动科技 | 2024-03-20 三 | 47.00 | 46.43 | 47.39 | 47.55 | 46.48 | 2.07% | 7.46% | 18110 | 8531万 | 11.5 | 33.06 | 86.64 | 24 | 联动科技 | 2024-03-19 二 | 47.00 | 46.70 | 46.43 | 47.00 | 46.16 | -0.58% | 6.75% | 16382 | 7636万 | 11.27 | 32.39 | 84.89 | 25 | 联动科技 | 2024-03-18 一 | 45.03 | 45.03 | 46.70 | 46.70 | 45.01 | 3.71% | 8.21% | 19913 | 9151万 | 11.33 | 32.58 | 85.38 | 26 | 联动科技 | 2024-03-15 五 | 44.55 | 44.60 | 45.03 | 45.05 | 43.80 | 0.96% | 4.69% | 11384 | 5062万 | 10.93 | 31.42 | 82.33 | 27 | 联动科技 | 2024-03-14 四 | 45.23 | 45.85 | 44.60 | 45.67 | 43.82 | -2.73% | 7.05% | 17098 | 7657万 | 10.82 | 31.12 | 81.54 | 28 | 联动科技 | 2024-03-08 五 | 45.20 | 45.01 | 46.60 | 46.85 | 44.60 | 3.53% | 10.32% | 25045 | 11531万 | 11.31 | 32.51 | 85.2 | 29 | 联动科技 | 2024-03-07 四 | 46.71 | 47.66 | 45.01 | 47.88 | 44.81 | -5.56% | 13.01% | 31575 | 14607万 | 10.92 | 31.4 | 82.29 | 30 | 联动科技 | 2024-03-06 三 | 48.25 | 49.81 | 47.66 | 48.73 | 45.77 | -4.32% | 19.50% | 47302 | 22166万 | 11.56 | 33.25 | 87.14 | 31 | 联动科技 | 2024-03-05 二 | 43.79 | 44.07 | 49.81 | 52.88 | 43.51 | 13.02% | 23.50% | 57024 | 28832万 | 12.09 | 34.75 | 91.07 | 32 | 联动科技 | 2024-03-04 一 | 43.76 | 43.95 | 44.07 | 44.38 | 42.38 | 0.27% | 6.50% | 15766 | 6863万 | 10.69 | 30.75 | 80.57 | 33 | 联动科技 | 2024-03-01 五 | 43.76 | 42.70 | 43.95 | 44.80 | 43.40 | 2.93% | 7.90% | 19165 | 8435万 | 10.66 | 30.66 | 80.35 | 34 | 联动科技 | 2024-02-29 四 | 39.00 | 40.16 | 42.70 | 43.40 | 38.80 | 6.32% | 8.91% | 21619 | 9090万 | 10.36 | 29.79 | 78.07 | 35 | 联动科技 | 2024-02-28 三 | 45.21 | 44.25 | 40.16 | 46.21 | 39.98 | -9.24% | 11.17% | 27097 | 11807万 | 9.74 | 28.02 | 73.43 | 36 | 联动科技 | 2024-02-27 二 | 42.60 | 42.83 | 44.25 | 44.25 | 41.75 | 3.32% | 6.17% | 14959 | 6455万 | 10.74 | 30.87 | 80.9 | 37 | 联动科技 | 2024-02-26 一 | 42.05 | 41.93 | 42.83 | 44.15 | 41.38 | 2.15% | 7.11% | 17261 | 7347万 | 10.39 | 29.88 | 78.31 | 38 | 联动科技 | 2024-02-23 五 | 40.70 | 39.85 | 41.93 | 42.13 | 40.01 | 5.22% | 6.75% | 16386 | 6747万 | 10.17 | 29.25 | 76.66 | 39 | 联动科技 | 2024-02-22 四 | 38.00 | 38.29 | 39.85 | 39.95 | 37.99 | 4.07% | 6.03% | 14640 | 5754万 | 9.67 | 27.8 | 72.86 | 40 | 联动科技 | 2024-02-21 三 | 37.37 | 37.92 | 38.29 | 39.79 | 37.01 | 0.98% | 5.96% | 14452 | 5594万 | 9.29 | 26.71 | 70.01 | 41 | 联动科技 | 2024-02-20 二 | 37.50 | 37.36 | 37.92 | 38.17 | 36.13 | 1.50% | 5.02% | 12175 | 4521万 | 9.2 | 26.46 | 69.33 | 42 | 联动科技 | 2024-02-19 一 | 35.80 | 35.50 | 37.36 | 37.50 | 35.80 | 5.24% | 7.39% | 17926 | 6618万 | 9.06 | 26.06 | 68.31 | 43 | 联动科技 | 2024-02-08 四 | 30.21 | 30.88 | 35.50 | 35.95 | 30.20 | 14.96% | 9.47% | 22968 | 7566万 | 8.61 | 24.77 | 64.91 | 44 | 联动科技 | 2024-02-07 三 | 32.50 | 32.60 | 30.88 | 33.00 | 30.24 | -5.28% | 8.43% | 20450 | 6490万 | 7.49 | 21.54 | 56.46 | 45 | 联动科技 | 2024-02-06 二 | 31.46 | 32.10 | 32.60 | 33.96 | 29.21 | 1.56% | 7.53% | 18271 | 5731万 | 7.91 | 22.74 | 59.6 | 46 | 联动科技 | 2024-02-05 一 | 37.18 | 37.50 | 32.10 | 37.18 | 31.31 | -14.40% | 6.41% | 15543 | 5160万 | 7.79 | 22.39 | 58.69 | 47 | 联动科技 | 2024-02-02 五 | 39.62 | 40.09 | 37.50 | 40.93 | 36.10 | -6.46% | 5.08% | 12316 | 4715万 | 9.1 | 26.16 | 68.56 | 48 | 联动科技 | 2024-02-01 四 | 40.02 | 40.53 | 40.09 | 41.35 | 39.30 | -1.09% | 4.37% | 10612 | 4270万 | 9.73 | 27.97 | 73.3 | 49 | 联动科技 | 2024-01-31 三 | 43.86 | 43.49 | 40.53 | 44.00 | 40.50 | -6.81% | 4.37% | 10597 | 4430万 | 9.83 | 28.21 | 73.93 | 50 | 联动科技 | 2024-01-30 二 | 44.55 | 45.16 | 43.49 | 45.47 | 43.48 | -3.70% | 3.64% | 8837 | 3914万 | 10.55 | 30.27 | 79.32 | 51 | 联动科技 | 2024-01-29 一 | 47.01 | 47.51 | 45.16 | 48.48 | 45.15 | -4.95% | 5.00% | 12130 | 5609万 | 10.96 | 31.43 | 82.37 | 52 | 联动科技 | 2024-01-26 五 | 47.91 | 47.90 | 47.51 | 50.49 | 47.18 | -0.81% | 6.79% | 16470 | 7995万 | 11.53 | 33.07 | 86.66 | 53 | 联动科技 | 2024-01-25 四 | 46.00 | 45.90 | 47.90 | 47.94 | 45.41 | 4.36% | 3.96% | 9605 | 4513万 | 11.62 | 33.34 | 87.37 | 54 | 联动科技 | 2024-01-24 三 | 46.72 | 46.04 | 45.90 | 46.72 | 44.09 | -0.30% | 3.10% | 7531 | 3418万 | 11.14 | 31.95 | 83.72 | 55 | 联动科技 | 2024-01-23 二 | 46.21 | 46.00 | 46.04 | 46.69 | 45.30 | 0.09% | 2.67% | 6474 | 2974万 | 11.17 | 32.04 | 83.98 | 56 | 联动科技 | 2024-01-22 一 | 49.16 | 49.17 | 46.00 | 49.97 | 45.55 | -6.45% | 3.20% | 7760 | 3704万 | 11.16 | 32.02 | 83.9 | 57 | 联动科技 | 2024-01-19 五 | 50.61 | 50.35 | 49.17 | 51.20 | 49.15 | -2.34% | 2.02% | 4901 | 2453万 | 11.93 | 34.22 | 89.68 | 58 | 联动科技 | 2024-01-18 四 | 50.13 | 50.18 | 50.35 | 50.65 | 48.60 | 0.34% | 3.26% | 7910 | 3920万 | 12.22 | 35.04 | 91.84 | 59 | 联动科技 | 2024-01-17 三 | 51.82 | 51.81 | 50.18 | 52.00 | 50.18 | -3.15% | 2.06% | 4991 | 2556万 | 12.18 | 34.93 | 91.53 | 60 | 联动科技 | 2024-01-16 二 | 52.20 | 52.20 | 51.81 | 52.45 | 51.07 | -0.75% | 2.11% | 5118 | 2648万 | 12.57 | 36.06 | 94.5 | 61 | 联动科技 | 2024-01-15 一 | 51.98 | 52.26 | 52.20 | 52.85 | 51.20 | -0.11% | 2.13% | 5157 | 2691万 | 12.67 | 36.33 | 95.21 | 62 | 联动科技 | 2024-01-12 五 | 53.29 | 53.27 | 52.26 | 53.60 | 52.14 | -1.90% | 2.31% | 5600 | 2960万 | 12.68 | 36.37 | 95.32 | 63 | 联动科技 | 2024-01-11 四 | 52.51 | 52.47 | 53.27 | 53.49 | 52.10 | 1.52% | 2.39% | 5791 | 3072万 | 12.92 | 37.08 | 97.16 | 64 | 联动科技 | 2024-01-10 三 | 52.96 | 53.02 | 52.47 | 53.50 | 51.94 | -1.04% | 1.99% | 4838 | 2548万 | 12.73 | 36.52 | 95.7 | 65 | 联动科技 | 2024-01-09 二 | 53.34 | 53.00 | 53.02 | 54.20 | 52.90 | 0.04% | 1.85% | 4487 | 2400万 | 12.86 | 36.9 | 96.71 | 66 | 联动科技 | 2024-01-08 一 | 54.60 | 54.60 | 53.00 | 54.63 | 53.00 | -2.93% | 2.20% | 5334 | 2857万 | 12.86 | 36.89 | 96.67 | 67 | 联动科技 | 2024-01-05 五 | 55.90 | 55.88 | 54.60 | 56.59 | 54.17 | -2.29% | 2.58% | 6253 | 3452万 | 13.25 | 38 | 99.59 | 68 | 联动科技 | 2024-01-04 四 | 56.23 | 56.18 | 55.88 | 56.49 | 55.66 | -0.53% | 1.65% | 4015 | 2248万 | 13.56 | 38.89 | 101.92 | 69 | 联动科技 | 2024-01-03 三 | 57.15 | 57.15 | 56.18 | 57.88 | 55.72 | -1.70% | 2.58% | 6266 | 3541万 | 13.63 | 39.1 | 102.47 | 70 | 联动科技 | 2024-01-02 二 | 58.50 | 57.87 | 57.15 | 58.50 | 57.15 | -1.24% | 2.89% | 7010 | 4032万 | 13.87 | 39.78 | 104.24 | 71 | 联动科技 | 2023-12-29 五 | 57.51 | 57.18 | 57.87 | 57.95 | 56.79 | 1.21% | 2.86% | 6929 | 3994万 | 14.04 | 40.28 | 105.55 | 72 | 联动科技 | 2023-12-28 四 | 55.54 | 55.70 | 57.18 | 57.72 | 55.01 | 2.66% | 4.57% | 11088 | 6281万 | 13.87 | 39.8 | 104.29 | 73 | 联动科技 | 2023-12-27 三 | 54.65 | 54.58 | 55.70 | 56.37 | 54.34 | 2.05% | 4.67% | 11327 | 6296万 | 13.51 | 38.77 | 101.6 | 74 | 联动科技 | 2023-12-26 二 | 56.50 | 56.27 | 54.58 | 56.54 | 54.35 | -3.00% | 2.94% | 7134 | 3932万 | 13.24 | 37.99 | 99.55 | 75 | 联动科技 | 2023-12-25 一 | 56.70 | 56.76 | 56.27 | 57.29 | 55.90 | -0.86% | 1.92% | 4648 | 2624万 | 13.65 | 39.16 | 102.63 | 76 | 联动科技 | 2023-12-22 五 | 58.13 | 58.21 | 56.76 | 58.59 | 56.69 | -2.49% | 3.09% | 7506 | 4307万 | 13.77 | 39.51 | 103.53 | 77 | 联动科技 | 2023-12-21 四 | 58.44 | 58.49 | 58.21 | 58.95 | 56.70 | -0.48% | 3.32% | 8050 | 4644万 | 14.12 | 40.51 | 106.17 | 78 | 联动科技 | 2023-12-20 三 | 58.87 | 58.89 | 58.49 | 59.76 | 58.49 | -0.68% | 2.42% | 5864 | 3470万 | 14.19 | 40.71 | 106.68 | 79 | 联动科技 | 2023-12-19 二 | 58.63 | 58.60 | 58.89 | 59.57 | 58.34 | 0.49% | 1.89% | 4595 | 2704万 | 14.29 | 40.99 | 107.41 | 80 | 联动科技 | 2023-12-18 一 | 60.38 | 59.91 | 58.60 | 60.38 | 58.49 | -2.19% | 1.84% | 4464 | 2639万 | 14.22 | 40.79 | 106.88 | 81 | 联动科技 | 2023-12-15 五 | 60.36 | 60.34 | 59.91 | 61.07 | 59.70 | -0.71% | 2.06% | 4999 | 3008万 | 14.54 | 41.7 | 109.27 | 82 | 联动科技 | 2023-12-14 四 | 61.00 | 60.69 | 60.34 | 61.65 | 60.28 | -0.58% | 2.58% | 6270 | 3821万 | 14.64 | 42 | 110.06 | 83 | 联动科技 | 2023-12-13 三 | 61.83 | 61.84 | 60.69 | 61.83 | 60.41 | -1.86% | 2.47% | 6004 | 3658万 | 14.73 | 42.24 | 110.7 | 84 | 联动科技 | 2023-12-12 二 | 62.37 | 62.27 | 61.84 | 63.10 | 61.66 | -0.69% | 3.39% | 8217 | 5116万 | 15 | 43.04 | 112.79 | 85 | 联动科技 | 2023-12-11 一 | 61.53 | 61.79 | 62.27 | 62.37 | 60.67 | 0.78% | 3.72% | 9020 | 5565万 | 15.11 | 43.34 | 113.58 | 86 | 联动科技 | 2023-12-08 五 | 61.07 | 61.14 | 61.79 | 62.35 | 61.07 | 1.06% | 3.55% | 8617 | 5329万 | 14.99 | 43.01 | 112.7 | 87 | 联动科技 | 2023-12-07 四 | 61.74 | 60.98 | 61.14 | 61.97 | 60.39 | 0.26% | 2.70% | 6547 | 4002万 | 14.83 | 42.55 | 111.52 | 88 | 联动科技 | 2023-12-06 三 | 60.88 | 60.65 | 60.98 | 61.82 | 60.71 | 0.54% | 2.28% | 5532 | 3382万 | 14.8 | 42.44 | 111.23 | 89 | 联动科技 | 2023-12-05 二 | 62.18 | 62.81 | 60.65 | 62.78 | 60.55 | -3.44% | 3.07% | 7438 | 4560万 | 14.72 | 42.21 | 110.62 | 90 | 联动科技 | 2023-12-04 一 | 62.99 | 63.00 | 62.81 | 63.88 | 62.63 | -0.30% | 2.40% | 5829 | 3689万 | 15.24 | 43.72 | 114.56 | 91 | 联动科技 | 2023-12-01 五 | 62.48 | 62.48 | 63.00 | 63.25 | 62.22 | 0.83% | 2.57% | 6227 | 3907万 | 15.29 | 43.85 | 114.91 | 92 | 联动科技 | 2023-11-30 四 | 63.85 | 63.96 | 62.48 | 64.49 | 61.88 | -2.31% | 3.31% | 8033 | 5038万 | 15.16 | 43.49 | 113.96 | 93 | 联动科技 | 2023-11-29 三 | 64.14 | 64.14 | 63.96 | 66.28 | 63.90 | -0.28% | 5.14% | 12464 | 8122万 | 15.52 | 44.52 | 116.66 | 94 | 联动科技 | 2023-11-28 二 | 63.20 | 63.23 | 64.14 | 65.21 | 63.20 | 1.44% | 3.61% | 8751 | 5625万 | 15.56 | 44.64 | 116.99 | 95 | 联动科技 | 2023-11-27 一 | 62.77 | 63.00 | 63.23 | 63.82 | 62.77 | 0.37% | 2.87% | 6953 | 4400万 | 15.34 | 44.01 | 115.33 | 96 | 联动科技 | 2023-11-24 五 | 64.90 | 65.22 | 63.00 | 65.00 | 62.74 | -3.40% | 4.21% | 10211 | 6485万 | 15.29 | 43.85 | 114.91 | 97 | 联动科技 | 2023-11-23 四 | 64.90 | 64.99 | 65.22 | 65.57 | 64.57 | 0.35% | 2.88% | 6985 | 4544万 | 15.82 | 45.39 | 118.96 | 98 | 联动科技 | 2023-11-22 三 | 65.32 | 65.67 | 64.99 | 66.62 | 64.68 | -1.04% | 3.61% | 8766 | 5745万 | 15.77 | 45.23 | 118.54 | 99 | 联动科技 | 2023-11-21 二 | 67.30 | 67.04 | 65.67 | 67.40 | 65.50 | -2.04% | 5.32% | 12896 | 8535万 | 15.93 | 45.71 | 119.78 | 100 | 联动科技 | 2023-11-20 一 | 67.67 | 67.26 | 67.04 | 67.67 | 66.03 | -0.33% | 4.63% | 11243 | 7517万 | 16.27 | 46.66 | 122.28 | 101 | 联动科技 | 2023-11-17 五 | 66.30 | 66.46 | 67.26 | 68.27 | 66.10 | 1.20% | 6.17% | 14966 | 10058万 | 16.32 | 46.81 | 122.68 | 102 | 联动科技 | 2023-11-16 四 | 66.80 | 67.31 | 66.46 | 68.04 | 66.39 | -1.26% | 5.85% | 14199 | 9504万 | 16.13 | 46.26 | 121.22 | 103 | 联动科技 | 2023-11-15 三 | 69.58 | 69.36 | 67.31 | 69.76 | 67.20 | -2.96% | 10.58% | 25676 | 17397万 | 16.33 | 46.85 | 122.77 | 104 | 联动科技 | 2023-11-14 二 | 66.81 | 67.24 | 69.36 | 69.36 | 66.61 | 3.15% | 8.92% | 21648 | 14746万 | 16.83 | 48.27 | 126.51 | 105 | 联动科技 | 2023-11-13 一 | 66.94 | 66.38 | 67.24 | 67.30 | 66.00 | 1.30% | 4.54% | 11027 | 7354万 | 16.31 | 46.8 | 122.64 | 106 | 联动科技 | 2023-11-10 五 | 66.01 | 66.69 | 66.38 | 67.99 | 65.71 | -0.46% | 5.02% | 12174 | 8121万 | 16.11 | 46.2 | 121.08 | 107 | 联动科技 | 2023-11-09 四 | 67.24 | 67.38 | 66.69 | 69.06 | 66.25 | -1.02% | 6.18% | 14990 | 10098万 | 16.18 | 46.42 | 121.64 | 108 | 联动科技 | 2023-11-08 三 | 65.80 | 65.92 | 67.38 | 68.18 | 64.90 | 2.21% | 7.35% | 17827 | 11972万 | 16.35 | 46.9 | 122.9 | 109 | 联动科技 | 2023-11-07 二 | 64.89 | 65.23 | 65.92 | 66.45 | 64.70 | 1.06% | 4.28% | 10375 | 6793万 | 15.99 | 45.88 | 120.24 | 110 | 联动科技 | 2023-11-06 一 | 64.71 | 63.98 | 65.23 | 65.50 | 64.00 | 1.95% | 4.75% | 11536 | 7494万 | 15.83 | 45.4 | 118.98 | 111 | 联动科技 | 2023-11-03 五 | 61.30 | 61.50 | 63.98 | 64.35 | 61.30 | 4.03% | 6.86% | 16634 | 10561万 | 15.52 | 44.53 | 116.7 | 112 | 联动科技 | 2023-11-02 四 | 63.25 | 63.05 | 61.50 | 63.85 | 61.45 | -2.46% | 2.92% | 7088 | 4404万 | 14.92 | 42.8 | 112.17 | 113 | 联动科技 | 2023-11-01 三 | 63.69 | 63.43 | 63.05 | 64.28 | 62.88 | -0.60% | 2.63% | 6386 | 4055万 | 15.3 | 43.88 | 115 | 114 | 联动科技 | 2023-10-31 二 | 64.00 | 64.00 | 63.43 | 64.80 | 62.75 | -0.89% | 3.60% | 8733 | 5565万 | 15.39 | 44.15 | 115.69 | 115 | 联动科技 | 2023-10-30 一 | 61.01 | 62.30 | 64.00 | 64.55 | 61.01 | 2.73% | 6.02% | 14612 | 9236万 | 15.53 | 44.54 | 116.73 | 116 | 联动科技 | 2023-10-27 五 | 59.80 | 60.90 | 62.30 | 62.89 | 58.46 | 2.30% | 6.31% | 15317 | 9320万 | 15.12 | 43.36 | 113.63 | 117 | 联动科技 | 2023-10-26 四 | 60.76 | 61.57 | 60.90 | 61.15 | 59.71 | -1.09% | 3.38% | 8210 | 4950万 | 14.78 | 42.39 | 60.72 | 118 | 联动科技 | 2023-10-25 三 | 62.06 | 62.45 | 61.57 | 62.73 | 60.47 | -1.41% | 5.11% | 12403 | 7626万 | 14.94 | 42.85 | 61.39 | 119 | 联动科技 | 2023-10-24 二 | 60.00 | 59.66 | 62.45 | 63.80 | 59.68 | 4.68% | 4.95% | 12009 | 7473万 | 15.15 | 43.47 | 62.27 | 120 | 联动科技 | 2023-10-23 一 | 60.80 | 61.75 | 59.66 | 61.60 | 59.27 | -3.38% | 3.22% | 7802 | 4703万 | 14.48 | 41.52 | 59.48 | 121 | 联动科技 | 2023-10-20 五 | 63.96 | 64.30 | 61.75 | 64.89 | 61.62 | -3.97% | 4.89% | 11869 | 7407万 | 14.98 | 42.98 | 61.57 | 122 | 联动科技 | 2023-10-19 四 | 61.30 | 61.80 | 64.30 | 65.38 | 60.53 | 4.05% | 7.74% | 18782 | 12077万 | 15.6 | 44.75 | 64.11 | 123 | 联动科技 | 2023-10-18 三 | 63.43 | 63.35 | 61.80 | 64.60 | 61.73 | -2.45% | 3.36% | 8141 | 5098万 | 14.99 | 43.01 | 61.62 | 124 | 联动科技 | 2023-10-17 二 | 63.33 | 62.77 | 63.35 | 63.58 | 62.26 | 0.92% | 2.70% | 6547 | 4115万 | 15.37 | 44.09 | 63.16 | 125 | 联动科技 | 2023-10-16 一 | 64.28 | 64.50 | 62.77 | 64.51 | 62.25 | -2.68% | 3.58% | 8689 | 5479万 | 15.23 | 43.69 | 62.59 | 126 | 联动科技 | 2023-10-13 五 | 64.03 | 64.53 | 64.50 | 65.35 | 63.63 | -0.05% | 4.16% | 10095 | 6537万 | 15.65 | 44.89 | 64.31 | 127 | 联动科技 | 2023-10-12 四 | 65.17 | 65.16 | 64.53 | 65.30 | 63.36 | -0.97% | 5.25% | 12739 | 8166万 | 15.66 | 44.91 | 64.34 | 128 | 联动科技 | 2023-10-11 三 | 63.90 | 63.91 | 65.16 | 65.45 | 63.62 | 1.96% | 5.53% | 13426 | 8690万 | 15.81 | 45.35 | 64.97 | 129 | 联动科技 | 2023-10-10 二 | 63.55 | 63.43 | 63.91 | 64.50 | 63.36 | 0.76% | 3.75% | 9096 | 5825万 | 15.51 | 44.48 | 63.72 | 130 | 联动科技 | 2023-10-09 一 | 63.80 | 63.88 | 63.43 | 64.44 | 63.05 | -0.70% | 3.49% | 8467 | 5397万 | 15.39 | 44.15 | 63.24 | 131 | 联动科技 | 2023-09-28 四 | 63.29 | 62.73 | 63.88 | 64.59 | 62.41 | 1.83% | 4.44% | 10776 | 6850万 | 15.5 | 44.46 | 63.69 | 132 | 联动科技 | 2023-09-27 三 | 63.68 | 63.86 | 62.73 | 64.33 | 62.67 | -1.77% | 3.48% | 8437 | 5348万 | 15.22 | 43.66 | 62.55 | 133 | 联动科技 | 2023-09-26 二 | 63.80 | 64.06 | 63.86 | 64.49 | 62.88 | -0.31% | 3.06% | 7427 | 4729万 | 15.49 | 44.45 | 63.67 | 134 | 联动科技 | 2023-09-25 一 | 64.59 | 64.70 | 64.06 | 64.65 | 63.52 | -0.99% | 3.01% | 7293 | 4666万 | 15.54 | 44.59 | 63.87 | 135 | 联动科技 | 2023-09-22 五 | 62.41 | 62.43 | 64.70 | 64.80 | 62.40 | 3.64% | 4.59% | 11137 | 7132万 | 15.7 | 45.03 | 64.51 | 136 | 联动科技 | 2023-09-21 四 | 63.04 | 63.12 | 62.43 | 63.57 | 62.29 | -1.09% | 3.23% | 5620 | 3532万 | 10.86 | 43.45 | 62.25 | 137 | 联动科技 | 2023-09-20 三 | 64.35 | 63.91 | 63.12 | 64.68 | 63.08 | -1.24% | 2.96% | 5148 | 3282万 | 10.98 | 43.93 | 62.93 | 138 | 联动科技 | 2023-09-19 二 | 64.50 | 65.00 | 63.91 | 65.50 | 63.71 | -1.68% | 5.42% | 9423 | 6064万 | 11.12 | 44.48 | 63.72 | 139 | 联动科技 | 2023-09-18 一 | 67.11 | 67.16 | 65.00 | 67.30 | 64.91 | -3.22% | 6.33% | 11019 | 7251万 | 11.31 | 45.24 | 64.81 | 140 | 联动科技 | 2023-09-15 五 | 67.48 | 66.98 | 67.16 | 69.05 | 65.58 | 0.27% | 7.05% | 12262 | 8231万 | 11.69 | 46.74 | 66.96 | 141 | 联动科技 | 2023-09-14 四 | 69.09 | 69.13 | 66.98 | 69.75 | 66.80 | -3.11% | 6.61% | 11499 | 7773万 | 11.65 | 46.62 | 66.78 | 142 | 联动科技 | 2023-09-13 三 | 69.96 | 71.44 | 69.13 | 71.16 | 68.20 | -3.23% | 9.00% | 15658 | 10847万 | 12.03 | 48.11 | 68.93 | 143 | 联动科技 | 2023-09-12 二 | 71.20 | 70.36 | 71.44 | 74.04 | 70.31 | 1.53% | 11.60% | 20180 | 14435万 | 12.43 | 49.72 | 71.23 | 144 | 联动科技 | 2023-09-11 一 | 70.75 | 71.39 | 70.36 | 71.49 | 69.50 | -1.44% | 10.42% | 18130 | 12803万 | 12.24 | 48.97 | 70.15 | 145 | 联动科技 | 2023-09-08 五 | 71.59 | 72.99 | 71.39 | 73.73 | 71.30 | -2.19% | 12.56% | 21856 | 15812万 | 12.42 | 49.69 | 71.18 | 146 | 联动科技 | 2023-09-07 四 | 71.03 | 72.46 | 72.99 | 75.76 | 71.02 | 0.73% | 19.22% | 33446 | 24547万 | 12.7 | 50.8 | 72.78 | 147 | 联动科技 | 2023-09-06 三 | 68.53 | 70.22 | 72.46 | 73.33 | 68.52 | 3.19% | 21.38% | 37199 | 26870万 | 12.61 | 50.43 | 72.25 | 148 | 联动科技 | 2023-09-05 二 | 69.09 | 69.00 | 70.22 | 72.72 | 69.09 | 1.77% | 14.56% | 25330 | 17932万 | 12.22 | 48.87 | 70.01 | 149 | 联动科技 | 2023-09-04 一 | 70.93 | 70.93 | 69.00 | 71.82 | 67.12 | -2.72% | 14.21% | 24719 | 16971万 | 12.01 | 48.02 | 68.8 | 150 | 联动科技 | 2023-09-01 五 | 72.48 | 69.69 | 70.93 | 73.45 | 70.00 | 1.78% | 17.48% | 30408 | 21847万 | 12.34 | 49.37 | 70.72 | 151 | 联动科技 | 2023-08-31 四 | 66.73 | 67.48 | 69.69 | 69.69 | 66.70 | 3.28% | 12.23% | 21273 | 14596万 | 12.13 | 48.5 | 69.49 | 152 | 联动科技 | 2023-08-30 三 | 65.61 | 65.26 | 67.48 | 69.31 | 65.49 | 3.40% | 12.22% | 21268 | 14441万 | 11.74 | 46.97 | 67.28 | 153 | 联动科技 | 2023-08-29 二 | 60.06 | 60.21 | 65.26 | 65.48 | 60.00 | 8.39% | 12.54% | 21827 | 13877万 | 11.36 | 45.42 | 65.07 | 154 | 联动科技 | 2023-08-28 一 | 66.00 | 61.92 | 60.21 | 66.40 | 59.60 | -2.76% | 12.02% | 20918 | 13159万 | 10.48 | 41.91 | 60.03 | 155 | 联动科技 | 2023-08-25 五 | 67.46 | 68.59 | 61.92 | 67.46 | 61.58 | -9.72% | 12.86% | 22375 | 14263万 | 10.77 | 43.1 | 61.74 | 156 | 联动科技 | 2023-08-23 三 | 70.78 | 71.31 | 67.72 | 70.86 | 67.72 | -5.03% | 5.91% | 10288 | 7111万 | 11.78 | 47.13 | 67.52 | 157 | 联动科技 | 2023-08-22 二 | 69.99 | 69.70 | 71.31 | 71.31 | 68.05 | 2.31% | 7.25% | 12613 | 8810万 | 12.41 | 49.63 | 71.1 |
|
行情刷新 | 流通股东
|