| 股票名称 | 代码 301372 | 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 | 科净源 | 2024-04-26 五 | 30.29 | 30.56 | 30.58 | 30.77 | 29.82 | 0.07% | 6.31% | 10822 | 3288万 | 5.24 | 20.97 | 33.82 | 2 | 科净源 | 2024-04-25 四 | 29.75 | 29.84 | 30.56 | 30.59 | 29.56 | 2.41% | 6.40% | 10965 | 3315万 | 5.24 | 20.96 | 33.8 | 3 | 科净源 | 2024-04-24 三 | 29.10 | 29.37 | 29.84 | 29.87 | 29.10 | 1.60% | 5.46% | 9356 | 2772万 | 5.12 | 20.46 | 33 | 4 | 科净源 | 2024-04-23 二 | 28.89 | 28.89 | 29.37 | 30.39 | 28.70 | 1.66% | 5.58% | 9558 | 2823万 | 5.03 | 20.14 | 32.48 | 5 | 科净源 | 2024-04-22 一 | 29.00 | 29.28 | 28.89 | 29.30 | 28.00 | -1.33% | 4.52% | 7751 | 2230万 | 4.95 | 19.81 | 31.95 | 6 | 科净源 | 2024-04-19 五 | 29.20 | 29.37 | 29.28 | 29.99 | 29.00 | -0.31% | 6.20% | 10630 | 3125万 | 5.02 | 20.08 | 32.38 | 7 | 科净源 | 2024-04-18 四 | 30.00 | 30.00 | 29.37 | 30.47 | 28.77 | -2.10% | 7.33% | 12571 | 3715万 | 5.03 | 20.14 | 32.48 | 8 | 科净源 | 2024-04-17 三 | 28.25 | 27.97 | 30.00 | 30.03 | 28.25 | 7.26% | 9.10% | 15594 | 4616万 | 5.14 | 20.57 | 33.18 | 9 | 科净源 | 2024-04-16 二 | 30.33 | 30.79 | 27.97 | 30.50 | 27.10 | -9.16% | 9.45% | 16192 | 4614万 | 4.79 | 19.18 | 30.93 | 10 | 科净源 | 2024-04-15 一 | 33.95 | 34.20 | 30.79 | 34.20 | 30.50 | -9.97% | 12.60% | 21601 | 6892万 | 5.28 | 21.11 | 34.05 | 11 | 科净源 | 2024-04-12 五 | 35.01 | 35.45 | 34.20 | 36.46 | 34.02 | -3.53% | 11.54% | 19789 | 6959万 | 5.86 | 23.45 | 37.82 | 12 | 科净源 | 2024-04-11 四 | 33.88 | 34.40 | 35.45 | 37.00 | 33.44 | 3.05% | 14.34% | 24589 | 8798万 | 6.08 | 24.31 | 39.2 | 13 | 科净源 | 2024-04-10 三 | 35.68 | 36.08 | 34.40 | 36.20 | 33.70 | -4.66% | 12.40% | 21263 | 7367万 | 5.9 | 23.59 | 38.04 | 14 | 科净源 | 2024-04-09 二 | 36.25 | 36.25 | 36.08 | 36.97 | 35.65 | -0.47% | 11.33% | 19419 | 7038万 | 6.19 | 24.74 | 39.9 | 15 | 科净源 | 2024-04-08 一 | 38.38 | 38.77 | 36.25 | 38.42 | 35.69 | -6.50% | 18.37% | 31489 | 11694万 | 6.21 | 24.86 | 40.09 | 16 | 科净源 | 2024-04-03 三 | 35.99 | 36.20 | 38.77 | 39.88 | 35.10 | 7.10% | 30.74% | 52689 | 19876万 | 6.65 | 26.59 | 42.87 | 17 | 科净源 | 2024-04-02 二 | 36.06 | 36.35 | 36.20 | 37.37 | 35.73 | -0.41% | 13.49% | 23124 | 8437万 | 6.21 | 24.82 | 40.03 | 18 | 科净源 | 2024-04-01 一 | 35.50 | 35.49 | 36.35 | 36.48 | 34.82 | 2.42% | 11.96% | 20499 | 7334万 | 6.23 | 24.93 | 40.2 | 19 | 科净源 | 2024-03-29 五 | 33.70 | 33.70 | 35.49 | 36.36 | 33.41 | 5.31% | 13.85% | 23746 | 8388万 | 6.08 | 24.34 | 39.25 | 20 | 科净源 | 2024-03-28 四 | 32.89 | 33.40 | 33.70 | 34.15 | 32.17 | 0.90% | 10.13% | 17361 | 5785万 | 5.78 | 23.11 | 37.27 | 21 | 科净源 | 2024-03-27 三 | 34.73 | 35.27 | 33.40 | 35.95 | 33.35 | -5.30% | 11.65% | 19976 | 6923万 | 5.73 | 22.9 | 36.94 | 22 | 科净源 | 2024-03-26 二 | 33.38 | 33.37 | 35.27 | 35.50 | 33.21 | 5.69% | 13.13% | 22504 | 7780万 | 6.05 | 24.19 | 39 | 23 | 科净源 | 2024-03-25 一 | 34.84 | 34.84 | 33.37 | 34.98 | 33.34 | -4.22% | 6.84% | 11730 | 4008万 | 5.72 | 22.88 | 36.9 | 24 | 科净源 | 2024-03-22 五 | 35.86 | 36.04 | 34.84 | 36.15 | 34.58 | -3.33% | 7.71% | 13209 | 4640万 | 5.97 | 23.89 | 38.53 | 25 | 科净源 | 2024-03-21 四 | 36.33 | 36.33 | 36.04 | 36.58 | 35.43 | -0.80% | 7.98% | 13676 | 4917万 | 6.18 | 24.71 | 39.86 | 26 | 科净源 | 2024-03-20 三 | 35.78 | 35.93 | 36.33 | 36.69 | 35.68 | 1.11% | 8.82% | 15119 | 5486万 | 6.23 | 24.91 | 40.18 | 27 | 科净源 | 2024-03-19 二 | 36.18 | 36.37 | 35.93 | 36.72 | 35.85 | -1.21% | 8.92% | 15285 | 5526万 | 6.16 | 24.64 | 39.73 | 28 | 科净源 | 2024-03-18 一 | 36.98 | 36.39 | 36.37 | 36.99 | 35.90 | -0.05% | 14.49% | 24835 | 9008万 | 6.23 | 24.94 | 40.22 | 29 | 科净源 | 2024-03-15 五 | 34.50 | 34.98 | 36.39 | 36.84 | 34.15 | 4.03% | 19.08% | 32707 | 11678万 | 6.24 | 24.95 | 40.24 | 30 | 科净源 | 2024-03-14 四 | 34.48 | 34.52 | 34.98 | 35.97 | 34.36 | 1.33% | 16.37% | 28068 | 9867万 | 6 | 23.99 | 38.68 | 31 | 科净源 | 2024-03-08 五 | 33.20 | 33.52 | 33.20 | 34.48 | 32.38 | -0.95% | 8.36% | 14331 | 4729万 | 5.69 | 22.77 | 36.72 | 32 | 科净源 | 2024-03-07 四 | 33.90 | 33.95 | 33.52 | 34.59 | 33.05 | -1.27% | 12.35% | 21163 | 7167万 | 5.75 | 22.99 | 37.07 | 33 | 科净源 | 2024-03-06 三 | 32.59 | 32.24 | 33.95 | 34.47 | 32.23 | 5.30% | 14.63% | 25072 | 8442万 | 5.82 | 23.28 | 37.54 | 34 | 科净源 | 2024-03-05 二 | 33.50 | 33.73 | 32.24 | 33.50 | 32.20 | -4.42% | 8.88% | 15217 | 4974万 | 5.53 | 22.11 | 35.65 | 35 | 科净源 | 2024-03-04 一 | 34.31 | 34.30 | 33.73 | 34.60 | 32.92 | -1.66% | 8.76% | 15022 | 5052万 | 5.78 | 23.13 | 37.3 | 36 | 科净源 | 2024-03-01 五 | 33.89 | 33.78 | 34.30 | 34.88 | 33.40 | 1.54% | 10.16% | 17421 | 5939万 | 5.88 | 23.52 | 37.93 | 37 | 科净源 | 2024-02-29 四 | 31.91 | 31.98 | 33.78 | 33.83 | 31.60 | 5.63% | 13.87% | 23781 | 7863万 | 5.79 | 23.16 | 37.36 | 38 | 科净源 | 2024-02-28 三 | 35.98 | 36.53 | 31.98 | 36.50 | 31.92 | -12.46% | 22.49% | 38555 | 13415万 | 5.48 | 21.93 | 35.37 | 39 | 科净源 | 2024-02-27 二 | 34.35 | 34.22 | 36.53 | 37.90 | 33.85 | 6.75% | 22.42% | 38429 | 13877万 | 6.26 | 25.05 | 40.4 | 40 | 科净源 | 2024-02-26 一 | 33.75 | 33.32 | 34.22 | 34.58 | 32.80 | 2.70% | 14.37% | 24629 | 8303万 | 5.87 | 23.47 | 37.84 | 41 | 科净源 | 2024-02-23 五 | 32.00 | 31.83 | 33.32 | 33.39 | 31.69 | 4.68% | 14.31% | 24535 | 7989万 | 5.71 | 22.85 | 36.85 | 42 | 科净源 | 2024-02-22 四 | 31.10 | 31.14 | 31.83 | 31.88 | 30.83 | 2.22% | 9.79% | 15922 | 5020万 | 5.17 | 21.83 | 35.2 | 43 | 科净源 | 2024-02-21 三 | 30.30 | 30.65 | 31.14 | 31.87 | 30.00 | 1.60% | 8.96% | 14563 | 4549万 | 5.06 | 21.35 | 34.44 | 44 | 科净源 | 2024-02-20 二 | 30.36 | 30.36 | 30.65 | 30.70 | 29.48 | 0.96% | 6.51% | 10580 | 3209万 | 4.98 | 21.02 | 33.9 | 45 | 科净源 | 2024-02-19 一 | 29.02 | 28.88 | 30.36 | 30.67 | 29.02 | 5.12% | 8.15% | 13250 | 3973万 | 4.94 | 20.82 | 33.57 | 46 | 科净源 | 2024-02-08 四 | 26.87 | 26.90 | 28.88 | 28.90 | 26.54 | 7.36% | 7.71% | 12536 | 3507万 | 4.7 | 19.8 | 31.94 | 47 | 科净源 | 2024-02-07 三 | 28.38 | 28.38 | 26.90 | 29.30 | 26.83 | -5.21% | 7.74% | 12583 | 3502万 | 4.37 | 18.45 | 29.75 | 48 | 科净源 | 2024-02-06 二 | 26.87 | 27.60 | 28.38 | 28.90 | 25.58 | 2.83% | 7.43% | 12086 | 3284万 | 4.61 | 19.46 | 31.38 | 49 | 科净源 | 2024-02-05 一 | 31.42 | 31.45 | 27.60 | 31.42 | 27.00 | -12.24% | 8.36% | 13598 | 3851万 | 4.49 | 18.93 | 30.52 | 50 | 科净源 | 2024-02-02 五 | 33.21 | 33.21 | 31.45 | 33.95 | 30.25 | -5.30% | 7.11% | 11561 | 3692万 | 5.11 | 21.57 | 34.78 | 51 | 科净源 | 2024-02-01 四 | 33.74 | 33.67 | 33.21 | 34.00 | 32.30 | -1.37% | 5.52% | 8978 | 2984万 | 5.4 | 22.77 | 36.73 | 52 | 科净源 | 2024-01-31 三 | 35.95 | 35.86 | 33.67 | 36.25 | 32.50 | -6.11% | 7.60% | 12359 | 4284万 | 5.47 | 23.09 | 37.23 | 53 | 科净源 | 2024-01-30 二 | 37.46 | 37.42 | 35.86 | 38.02 | 35.60 | -4.17% | 4.72% | 7681 | 2808万 | 5.83 | 24.59 | 39.66 | 54 | 科净源 | 2024-01-29 一 | 39.00 | 38.19 | 37.42 | 39.68 | 37.26 | -2.02% | 6.63% | 10785 | 4132万 | 6.08 | 25.66 | 41.38 | 55 | 科净源 | 2024-01-26 五 | 38.86 | 38.81 | 38.19 | 39.88 | 38.00 | -1.60% | 8.20% | 13335 | 5187万 | 6.21 | 26.19 | 42.23 | 56 | 科净源 | 2024-01-25 四 | 37.39 | 37.31 | 38.81 | 38.99 | 37.10 | 4.02% | 9.27% | 15071 | 5798万 | 6.31 | 26.61 | 42.92 | 57 | 科净源 | 2024-01-24 三 | 36.40 | 36.45 | 37.31 | 37.50 | 35.81 | 2.36% | 6.82% | 11090 | 4074万 | 6.07 | 25.58 | 41.26 | 58 | 科净源 | 2024-01-23 二 | 35.80 | 36.28 | 36.45 | 36.75 | 35.60 | 0.47% | 5.27% | 8571 | 3110万 | 5.93 | 24.99 | 40.31 | 59 | 科净源 | 2024-01-22 一 | 38.79 | 38.79 | 36.28 | 38.79 | 36.11 | -6.47% | 7.72% | 12553 | 4705万 | 5.9 | 24.88 | 40.12 | 60 | 科净源 | 2024-01-19 五 | 40.26 | 40.50 | 38.79 | 40.32 | 38.75 | -4.22% | 7.44% | 12092 | 4772万 | 6.31 | 26.6 | 42.9 | 61 | 科净源 | 2024-01-18 四 | 39.90 | 40.29 | 40.50 | 40.70 | 39.53 | 0.52% | 8.38% | 13621 | 5470万 | 6.58 | 27.77 | 44.79 | 62 | 科净源 | 2024-01-17 三 | 41.90 | 41.88 | 40.29 | 41.96 | 40.22 | -3.80% | 8.68% | 14111 | 5765万 | 6.55 | 27.63 | 44.56 | 63 | 科净源 | 2024-01-16 二 | 43.00 | 43.79 | 41.88 | 43.42 | 41.24 | -4.36% | 14.22% | 23126 | 9738万 | 6.81 | 28.72 | 46.31 | 64 | 科净源 | 2024-01-15 一 | 45.33 | 46.23 | 43.79 | 45.80 | 43.68 | -5.28% | 18.54% | 30139 | 13394万 | 7.12 | 30.03 | 48.43 | 65 | 科净源 | 2024-01-12 五 | 45.88 | 43.50 | 46.23 | 51.00 | 45.10 | 6.28% | 32.02% | 52053 | 24712万 | 7.52 | 31.7 | 51.12 | 66 | 科净源 | 2024-01-11 四 | 42.12 | 42.12 | 43.50 | 43.59 | 41.73 | 3.28% | 8.94% | 14541 | 6215万 | 7.07 | 29.83 | 48.11 | 67 | 科净源 | 2024-01-10 三 | 43.00 | 43.30 | 42.12 | 43.31 | 39.04 | -2.73% | 13.74% | 22336 | 9250万 | 6.85 | 28.88 | 46.58 | 68 | 科净源 | 2024-01-09 二 | 45.00 | 45.99 | 43.30 | 45.51 | 43.03 | -5.85% | 14.63% | 23793 | 10596万 | 7.04 | 29.69 | 47.88 | 69 | 科净源 | 2024-01-08 一 | 44.65 | 44.15 | 45.99 | 46.18 | 44.18 | 4.17% | 22.10% | 35922 | 16335万 | 7.48 | 31.54 | 50.86 | 70 | 科净源 | 2024-01-05 五 | 43.92 | 43.91 | 44.15 | 44.44 | 43.52 | 0.55% | 5.84% | 9500 | 4185万 | 7.18 | 30.27 | 48.82 | 71 | 科净源 | 2024-01-04 四 | 44.25 | 44.30 | 43.91 | 44.43 | 43.80 | -0.88% | 3.70% | 6023 | 2649万 | 7.14 | 30.11 | 48.56 | 72 | 科净源 | 2024-01-03 三 | 45.11 | 44.93 | 44.30 | 45.44 | 43.89 | -1.40% | 5.87% | 9548 | 4247万 | 7.2 | 30.38 | 48.99 | 73 | 科净源 | 2024-01-02 二 | 44.75 | 44.74 | 44.93 | 45.56 | 44.00 | 0.42% | 7.94% | 12901 | 5817万 | 7.3 | 30.81 | 49.69 | 74 | 科净源 | 2023-12-29 五 | 44.17 | 44.25 | 44.74 | 45.55 | 44.04 | 1.11% | 8.44% | 13728 | 6129万 | 7.27 | 30.68 | 49.48 | 75 | 科净源 | 2023-12-28 四 | 43.28 | 43.40 | 44.25 | 44.37 | 42.96 | 1.96% | 7.69% | 12502 | 5497万 | 7.19 | 30.34 | 48.93 | 76 | 科净源 | 2023-12-27 三 | 43.00 | 43.50 | 43.40 | 43.60 | 42.40 | -0.23% | 8.64% | 14050 | 6034万 | 7.06 | 29.76 | 47.99 | 77 | 科净源 | 2023-12-26 二 | 42.44 | 42.44 | 43.50 | 45.00 | 42.03 | 2.50% | 11.42% | 18563 | 8087万 | 7.07 | 29.83 | 48.11 | 78 | 科净源 | 2023-12-25 一 | 43.47 | 43.47 | 42.44 | 43.47 | 42.39 | -2.37% | 3.46% | 5626 | 2402万 | 6.9 | 29.1 | 46.93 | 79 | 科净源 | 2023-12-22 五 | 44.00 | 44.05 | 43.47 | 44.06 | 43.14 | -1.32% | 4.04% | 6574 | 2863万 | 7.07 | 29.81 | 48.07 | 80 | 科净源 | 2023-12-21 四 | 44.16 | 44.35 | 44.05 | 44.43 | 42.81 | -0.68% | 5.83% | 9472 | 4134万 | 7.16 | 30.21 | 48.71 | 81 | 科净源 | 2023-12-20 三 | 43.65 | 43.65 | 44.35 | 44.68 | 43.65 | 1.60% | 7.19% | 11695 | 5185万 | 7.21 | 30.41 | 49.05 | 82 | 科净源 | 2023-12-19 二 | 43.58 | 43.31 | 43.65 | 43.99 | 42.77 | 0.79% | 5.16% | 8386 | 3638万 | 7.1 | 29.93 | 48.27 | 83 | 科净源 | 2023-12-18 一 | 44.35 | 44.37 | 43.31 | 44.50 | 43.12 | -2.39% | 5.20% | 8452 | 3695万 | 7.04 | 29.7 | 47.9 | 84 | 科净源 | 2023-12-15 五 | 44.26 | 44.26 | 44.37 | 44.60 | 43.92 | 0.25% | 4.27% | 6938 | 3069万 | 7.21 | 30.43 | 49.07 | 85 | 科净源 | 2023-12-14 四 | 45.09 | 45.08 | 44.26 | 45.54 | 44.22 | -1.82% | 4.95% | 8043 | 3590万 | 7.2 | 30.35 | 48.95 | 86 | 科净源 | 2023-12-13 三 | 45.54 | 45.54 | 45.08 | 45.83 | 44.91 | -1.01% | 5.39% | 8762 | 3974万 | 7.33 | 30.91 | 49.85 | 87 | 科净源 | 2023-12-12 二 | 45.75 | 45.40 | 45.54 | 45.80 | 45.00 | 0.31% | 3.80% | 6176 | 2800万 | 7.4 | 31.23 | 50.36 | 88 | 科净源 | 2023-12-11 一 | 44.99 | 45.26 | 45.40 | 45.85 | 44.36 | 0.31% | 4.93% | 8014 | 3626万 | 7.38 | 31.13 | 50.21 | 89 | 科净源 | 2023-12-08 五 | 46.21 | 45.83 | 45.26 | 46.88 | 45.05 | -1.24% | 6.51% | 10585 | 4853万 | 7.36 | 31.04 | 50.05 | 90 | 科净源 | 2023-12-07 四 | 46.06 | 46.07 | 45.83 | 46.21 | 45.45 | -0.52% | 4.94% | 8037 | 3677万 | 7.45 | 31.43 | 50.68 | 91 | 科净源 | 2023-12-06 三 | 46.00 | 46.03 | 46.07 | 46.90 | 45.89 | 0.09% | 4.67% | 7598 | 3529万 | 7.49 | 31.59 | 50.95 | 92 | 科净源 | 2023-12-05 二 | 47.10 | 47.27 | 46.03 | 47.25 | 46.03 | -2.62% | 5.54% | 9005 | 4189万 | 7.48 | 31.56 | 50.9 | 93 | 科净源 | 2023-12-04 一 | 47.90 | 48.10 | 47.27 | 48.30 | 47.06 | -1.73% | 6.12% | 9948 | 4723万 | 7.69 | 32.41 | 52.27 | 94 | 科净源 | 2023-12-01 五 | 48.01 | 48.39 | 48.10 | 48.53 | 47.48 | -0.60% | 6.18% | 10047 | 4815万 | 7.82 | 32.98 | 53.19 | 95 | 科净源 | 2023-11-30 四 | 49.83 | 50.00 | 48.39 | 50.16 | 47.60 | -3.22% | 9.94% | 16160 | 7853万 | 7.87 | 33.18 | 53.51 | 96 | 科净源 | 2023-11-29 三 | 51.12 | 50.59 | 50.00 | 51.14 | 49.83 | -1.17% | 5.25% | 8541 | 4295万 | 8.13 | 34.29 | 55.29 | 97 | 科净源 | 2023-11-28 二 | 49.83 | 49.85 | 50.59 | 50.81 | 49.02 | 1.48% | 6.68% | 10858 | 5459万 | 8.22 | 34.69 | 55.95 | 98 | 科净源 | 2023-11-27 一 | 50.00 | 50.26 | 49.85 | 51.26 | 49.50 | -0.82% | 8.71% | 14163 | 7126万 | 8.1 | 34.18 | 55.13 | 99 | 科净源 | 2023-11-24 五 | 52.54 | 53.29 | 50.26 | 52.76 | 49.82 | -5.69% | 17.92% | 29141 | 14825万 | 8.17 | 34.46 | 55.58 | 100 | 科净源 | 2023-11-23 四 | 51.94 | 51.40 | 53.29 | 54.06 | 51.89 | 3.68% | 21.57% | 35069 | 18686万 | 8.66 | 36.54 | 58.93 | 101 | 科净源 | 2023-11-22 三 | 52.36 | 52.35 | 51.40 | 52.85 | 51.27 | -1.81% | 7.10% | 11550 | 5988万 | 8.36 | 35.25 | 56.84 | 102 | 科净源 | 2023-11-21 二 | 53.78 | 53.84 | 52.35 | 53.83 | 52.28 | -2.77% | 9.06% | 14729 | 7802万 | 8.51 | 35.9 | 57.89 | 103 | 科净源 | 2023-11-20 一 | 51.65 | 51.75 | 53.84 | 53.95 | 51.65 | 4.04% | 12.95% | 21048 | 11156万 | 8.75 | 36.92 | 59.54 | 104 | 科净源 | 2023-11-17 五 | 52.35 | 52.14 | 51.75 | 52.62 | 51.20 | -0.75% | 6.55% | 10650 | 5501万 | 8.41 | 35.49 | 57.23 | 105 | 科净源 | 2023-11-16 四 | 53.88 | 54.01 | 52.14 | 54.23 | 52.13 | -3.46% | 9.82% | 15970 | 8420万 | 8.48 | 35.75 | 57.66 | 106 | 科净源 | 2023-11-15 三 | 52.99 | 52.80 | 54.01 | 54.18 | 52.83 | 2.29% | 13.22% | 21491 | 11565万 | 8.78 | 37.04 | 59.73 | 107 | 科净源 | 2023-11-14 二 | 52.61 | 52.59 | 52.80 | 53.35 | 51.75 | 0.40% | 7.52% | 12225 | 6413万 | 8.58 | 36.21 | 58.39 | 108 | 科净源 | 2023-11-13 一 | 52.02 | 52.02 | 52.59 | 52.95 | 52.01 | 1.10% | 5.60% | 9112 | 4768万 | 8.55 | 36.06 | 58.16 | 109 | 科净源 | 2023-11-10 五 | 51.26 | 51.70 | 52.02 | 52.35 | 50.80 | 0.62% | 6.89% | 11202 | 5803万 | 8.46 | 35.67 | 57.53 | 110 | 科净源 | 2023-11-09 四 | 53.20 | 53.48 | 51.70 | 54.18 | 51.35 | -3.33% | 13.68% | 22235 | 11704万 | 8.41 | 35.45 | 57.17 | 111 | 科净源 | 2023-11-08 三 | 52.60 | 52.43 | 53.48 | 53.67 | 51.70 | 2.00% | 14.35% | 23335 | 12348万 | 8.69 | 36.67 | 59.14 | 112 | 科净源 | 2023-11-07 二 | 51.40 | 51.56 | 52.43 | 52.58 | 50.88 | 1.69% | 9.46% | 15376 | 8000万 | 8.52 | 35.95 | 57.98 | 113 | 科净源 | 2023-11-06 一 | 51.25 | 50.70 | 51.56 | 51.66 | 50.70 | 1.70% | 8.82% | 14347 | 7352万 | 8.38 | 35.36 | 57.02 | 114 | 科净源 | 2023-11-03 五 | 48.98 | 48.69 | 50.70 | 50.96 | 48.90 | 4.13% | 12.55% | 20405 | 10299万 | 8.24 | 34.77 | 56.07 | 115 | 科净源 | 2023-11-02 四 | 51.01 | 50.87 | 48.69 | 51.20 | 48.68 | -4.29% | 11.22% | 18243 | 8994万 | 7.92 | 33.39 | 53.85 | 116 | 科净源 | 2023-11-01 三 | 50.99 | 51.27 | 50.87 | 51.47 | 50.80 | -0.78% | 6.60% | 10730 | 5474万 | 8.27 | 34.88 | 56.26 | 117 | 科净源 | 2023-10-31 二 | 52.30 | 52.82 | 51.27 | 52.91 | 50.72 | -2.93% | 13.50% | 21955 | 11295万 | 8.34 | 35.16 | 56.7 | 118 | 科净源 | 2023-10-30 一 | 52.00 | 53.45 | 52.82 | 53.27 | 51.50 | -1.18% | 14.95% | 24310 | 12772万 | 8.59 | 36.22 | 58.41 | 119 | 科净源 | 2023-10-27 五 | 58.50 | 56.60 | 53.45 | 59.28 | 53.11 | -5.57% | 27.31% | 44394 | 24284万 | 8.69 | 36.65 | 59.11 | 120 | 科净源 | 2023-10-26 四 | 55.50 | 58.00 | 56.60 | 57.79 | 53.97 | -2.41% | 29.18% | 47441 | 26509万 | 9.2 | 38.81 | 62.59 | 121 | 科净源 | 2023-10-25 三 | 55.73 | 52.67 | 58.00 | 58.88 | 53.33 | 10.12% | 32.27% | 52457 | 29451万 | 9.43 | 39.77 | 47.33 | 122 | 科净源 | 2023-10-24 二 | 50.85 | 51.02 | 52.67 | 52.70 | 50.85 | 3.23% | 7.80% | 12679 | 6620万 | 8.56 | 36.12 | 42.98 | 123 | 科净源 | 2023-10-23 一 | 51.78 | 52.06 | 51.02 | 52.79 | 50.32 | -2.00% | 6.16% | 10011 | 5168万 | 8.29 | 34.99 | 41.63 | 124 | 科净源 | 2023-10-20 五 | 51.90 | 51.90 | 52.06 | 53.45 | 51.36 | 0.31% | 6.17% | 10025 | 5254万 | 8.46 | 35.7 | 42.48 | 125 | 科净源 | 2023-10-19 四 | 51.51 | 51.28 | 51.90 | 52.79 | 50.83 | 1.21% | 7.46% | 12122 | 6309万 | 8.44 | 35.59 | 42.35 | 126 | 科净源 | 2023-10-18 三 | 53.03 | 53.71 | 51.28 | 53.12 | 51.13 | -4.52% | 7.66% | 12449 | 6439万 | 8.34 | 35.16 | 41.85 | 127 | 科净源 | 2023-10-17 二 | 55.22 | 55.17 | 53.71 | 55.73 | 52.96 | -2.65% | 8.50% | 13815 | 7403万 | 8.73 | 36.83 | 43.83 | 128 | 科净源 | 2023-10-16 一 | 54.59 | 54.20 | 55.17 | 55.28 | 54.01 | 1.79% | 6.86% | 11159 | 6112万 | 8.97 | 37.83 | 45.02 | 129 | 科净源 | 2023-10-13 五 | 55.66 | 55.74 | 54.20 | 55.71 | 54.11 | -2.76% | 7.90% | 12844 | 7032万 | 8.81 | 37.17 | 44.23 | 130 | 科净源 | 2023-10-12 四 | 56.90 | 56.84 | 55.74 | 56.90 | 54.61 | -1.94% | 9.78% | 15900 | 8837万 | 9.06 | 38.22 | 45.48 | 131 | 科净源 | 2023-10-11 三 | 56.16 | 56.95 | 56.84 | 57.37 | 56.16 | -0.19% | 6.82% | 11082 | 6283万 | 9.24 | 38.98 | 46.38 | 132 | 科净源 | 2023-10-10 二 | 59.82 | 58.66 | 56.95 | 59.87 | 56.75 | -2.92% | 11.54% | 18767 | 10951万 | 9.26 | 39.05 | 46.47 | 133 | 科净源 | 2023-10-09 一 | 58.38 | 58.15 | 58.66 | 58.86 | 57.50 | 0.88% | 6.11% | 9926 | 5797万 | 9.54 | 40.22 | 47.87 | 134 | 科净源 | 2023-09-28 四 | 58.25 | 58.07 | 58.15 | 59.20 | 58.02 | 0.14% | 7.46% | 12129 | 7102万 | 9.45 | 39.87 | 47.45 | 135 | 科净源 | 2023-09-27 三 | 58.67 | 58.66 | 58.07 | 59.50 | 57.49 | -1.01% | 8.02% | 13031 | 7635万 | 9.44 | 39.82 | 47.39 | 136 | 科净源 | 2023-09-26 二 | 59.00 | 58.82 | 58.66 | 59.49 | 57.89 | -0.27% | 7.38% | 12005 | 7046万 | 9.54 | 40.22 | 47.87 | 137 | 科净源 | 2023-09-25 一 | 59.76 | 59.75 | 58.82 | 60.55 | 58.80 | -1.56% | 7.80% | 12680 | 7512万 | 9.56 | 40.33 | 48 | 138 | 科净源 | 2023-09-22 五 | 59.25 | 59.24 | 59.75 | 60.40 | 59.00 | 0.86% | 10.27% | 16697 | 9973万 | 9.71 | 40.97 | 48.76 | 139 | 科净源 | 2023-09-21 四 | 61.50 | 62.25 | 59.24 | 63.24 | 59.12 | -4.84% | 14.95% | 24310 | 14751万 | 9.63 | 40.62 | 48.34 | 140 | 科净源 | 2023-09-20 三 | 61.20 | 61.19 | 62.25 | 63.69 | 60.40 | 1.73% | 16.21% | 26360 | 16448万 | 10.12 | 42.69 | 50.8 | 141 | 科净源 | 2023-09-19 二 | 60.01 | 60.30 | 61.19 | 62.30 | 59.50 | 1.48% | 14.59% | 23714 | 14532万 | 9.95 | 41.96 | 49.93 | 142 | 科净源 | 2023-09-18 一 | 59.10 | 60.62 | 60.30 | 61.80 | 57.80 | -0.53% | 14.07% | 22872 | 13757万 | 9.8 | 41.35 | 49.21 | 143 | 科净源 | 2023-09-15 五 | 65.19 | 66.47 | 60.62 | 66.36 | 60.10 | -8.80% | 20.40% | 33174 | 20655万 | 9.86 | 41.57 | 49.47 | 144 | 科净源 | 2023-09-14 四 | 69.08 | 70.18 | 66.47 | 69.50 | 66.46 | -5.29% | 18.37% | 29860 | 20289万 | 10.81 | 45.58 | 54.24 | 145 | 科净源 | 2023-09-13 三 | 66.94 | 66.94 | 70.18 | 70.60 | 66.94 | 4.84% | 25.11% | 40820 | 28091万 | 11.41 | 48.12 | 57.27 | 146 | 科净源 | 2023-09-12 二 | 68.00 | 68.19 | 66.94 | 69.69 | 66.66 | -1.83% | 13.00% | 21129 | 14351万 | 10.88 | 45.9 | 54.62 | 147 | 科净源 | 2023-09-11 一 | 68.40 | 68.87 | 68.19 | 68.80 | 65.82 | -0.99% | 14.30% | 23254 | 15622万 | 11.09 | 46.76 | 55.64 | 148 | 科净源 | 2023-09-08 五 | 67.00 | 67.70 | 68.87 | 69.68 | 66.16 | 1.73% | 15.62% | 25391 | 17387万 | 11.2 | 47.23 | 56.2 | 149 | 科净源 | 2023-09-07 四 | 70.84 | 71.19 | 67.70 | 72.83 | 67.70 | -4.90% | 20.84% | 33881 | 23909万 | 11.01 | 46.42 | 55.24 | 150 | 科净源 | 2023-09-06 三 | 71.01 | 72.56 | 71.19 | 71.68 | 68.58 | -1.89% | 22.13% | 35985 | 25275万 | 11.57 | 48.82 | 58.09 | 151 | 科净源 | 2023-09-05 二 | 72.78 | 73.28 | 72.56 | 74.20 | 70.36 | -0.98% | 24.36% | 39611 | 28526万 | 11.8 | 49.76 | 59.21 | 152 | 科净源 | 2023-09-04 一 | 72.77 | 72.05 | 73.28 | 75.96 | 72.10 | 1.71% | 24.71% | 40174 | 29737万 | 11.91 | 50.25 | 59.8 | 153 | 科净源 | 2023-09-01 五 | 74.01 | 75.66 | 72.05 | 75.57 | 71.70 | -4.77% | 26.05% | 42344 | 30944万 | 11.71 | 49.41 | 58.79 | 154 | 科净源 | 2023-08-31 四 | 78.99 | 81.00 | 75.66 | 78.99 | 75.30 | -6.59% | 32.82% | 53366 | 41097万 | 12.3 | 51.88 | 61.74 | 155 | 科净源 | 2023-08-30 三 | 84.60 | 87.58 | 81.00 | 86.14 | 81.00 | -7.51% | 41.44% | 67365 | 56040万 | 13.17 | 55.54 | 66.1 | 156 | 科净源 | 2023-08-29 二 | 83.00 | 87.23 | 87.58 | 91.50 | 81.50 | 0.40% | 54.68% | 88906 | 76598万 | 14.24 | 60.05 | 71.47 | 157 | 科净源 | 2023-08-28 一 | 81.00 | 78.70 | 87.23 | 89.40 | 77.36 | 10.84% | 58.66% | 95373 | 79810万 | 14.18 | 59.81 | 64.47 | 158 | 科净源 | 2023-08-25 五 | 78.00 | 84.73 | 78.70 | 93.00 | 76.00 | -7.12% | 60.95% | 99088 | 83730万 | 12.79 | 53.97 | 58.16 | 159 | 科净源 | 2023-08-23 三 | 65.75 | 68.50 | 82.20 | 82.20 | 65.74 | 20.00% | 64.09% | 104202 | 81676万 | 13.36 | 56.37 | 60.75 | 160 | 科净源 | 2023-08-22 二 | 76.00 | 78.76 | 68.50 | 76.03 | 68.26 | -13.03% | 45.92% | 74659 | 54073万 | 11.14 | 46.97 | 50.62 |
|
行情刷新 | 流通股东
|