股票名称 代码 301479 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 弘景光电 2026-08-13 四 50.10 49.64 50.93 51.89 49.66 2.60% 4.72% 33626 17148万 36.31 63.43 34.53 2 弘景光电 2026-08-12 三 47.80 47.85 49.64 50.66 47.35 3.74% 3.78% 26939 13299万 35.39 61.83 33.66 3 弘景光电 2026-08-11 二 47.63 47.75 47.85 48.28 46.80 0.21% 2.28% 16224 7736万 34.12 59.6 32.45 4 弘景光电 2026-08-10 一 48.71 48.69 47.75 49.00 46.92 -1.93% 2.82% 20080 9549万 34.05 59.47 32.38 5 弘景光电 2026-08-06 四 47.98 48.79 48.26 49.13 47.58 -1.09% 2.33% 16598 8014万 34.41 60.11 32.72 6 弘景光电 2026-08-04 二 45.73 45.37 47.39 47.73 45.54 4.45% 2.74% 19517 9163万 33.79 59.02 32.13 7 弘景光电 2026-08-03 一 44.78 44.80 45.37 45.55 44.02 1.27% 1.97% 14037 6338万 32.35 56.51 30.76 8 弘景光电 2026-07-31 五 45.25 43.32 44.80 46.23 44.57 3.42% 3.01% 21483 9767万 31.94 55.8 30.38 9 弘景光电 2026-07-30 四 45.11 45.51 43.32 45.55 42.80 -4.81% 2.40% 17142 7529万 30.89 53.96 29.37 10 弘景光电 2026-07-21 二 46.44 46.00 47.60 47.78 43.01 3.48% 3.93% 28026 12820万 33.94 59.29 32.28 11 弘景光电 2026-07-20 一 48.40 47.83 46.00 49.00 44.91 -3.83% 3.45% 24568 11458万 32.8 57.29 31.19 12 弘景光电 2026-07-17 五 50.16 51.46 47.83 51.20 47.00 -7.05% 3.57% 25480 12477万 34.1 59.57 32.43 13 弘景光电 2026-07-16 四 51.60 51.71 51.46 53.15 50.26 -0.48% 2.40% 17146 8868万 36.69 64.09 34.89 14 弘景光电 2026-07-15 三 53.25 53.25 51.71 54.43 51.26 -2.89% 1.86% 13297 6931万 36.87 64.41 35.06 15 弘景光电 2026-07-14 二 52.30 52.55 53.25 53.67 50.58 1.33% 2.79% 19925 10417万 37.97 66.32 36.11 16 弘景光电 2026-07-13 一 57.23 57.23 52.55 57.23 52.00 -8.18% 3.57% 25428 13679万 37.47 65.45 35.63 17 弘景光电 2026-07-10 五 57.01 57.47 57.23 59.60 57.00 -0.42% 3.61% 25761 15017万 40.81 71.28 38.81 18 弘景光电 2026-07-09 四 57.31 57.08 57.47 57.89 54.56 0.68% 3.12% 22246 12540万 40.98 71.58 38.97 19 弘景光电 2026-07-08 三 59.80 59.77 57.08 60.30 56.58 -4.50% 2.72% 19383 11181万 40.7 71.09 38.7 20 弘景光电 2026-07-06 一 64.00 63.89 62.15 65.50 61.76 -2.72% 3.98% 28362 17976万 44.31 77.41 42.14 21 弘景光电 2026-07-03 五 63.20 63.54 63.89 65.99 62.12 0.55% 5.25% 37419 23898万 45.55 79.58 43.32 22 弘景光电 2026-07-02 四 61.95 62.81 63.54 66.01 61.06 1.16% 7.22% 51463 32905万 45.3 79.14 43.08 23 弘景光电 2026-07-01 三 60.50 60.20 62.81 64.69 59.35 4.34% 5.80% 41369 25912万 44.78 78.23 42.59 24 弘景光电 2026-06-30 二 54.25 54.41 60.20 62.06 54.25 10.64% 7.80% 55633 32969万 42.92 74.98 40.82 25 弘景光电 2026-06-29 一 56.88 57.08 54.41 57.55 53.30 -4.68% 4.81% 34321 18897万 38.79 67.77 36.89 26 弘景光电 2026-06-26 五 60.08 60.26 57.08 60.09 57.05 -5.28% 5.25% 37430 21756万 40.7 71.09 38.7 27 弘景光电 2026-06-25 四 61.52 62.04 60.26 64.25 59.64 -2.87% 4.47% 31844 19519万 42.97 75.05 40.86 28 弘景光电 2026-06-24 三 61.43 61.64 62.04 62.78 60.50 0.65% 3.39% 24179 14927万 44.24 77.27 42.07 29 弘景光电 2026-06-23 二 60.66 60.66 61.64 64.25 59.95 1.62% 4.81% 34308 21367万 43.95 76.77 41.8 30 弘景光电 2026-06-22 一 64.00 63.90 60.66 65.49 59.75 -5.07% 6.67% 47553 29247万 43.25 75.55 41.13 31 弘景光电 2026-06-18 四 65.25 65.25 63.90 65.25 63.21 -2.07% 4.71% 33584 21539万 45.56 79.59 43.33 32 弘景光电 2026-06-17 三 64.15 64.62 65.25 66.30 64.14 0.97% 4.92% 35048 22845万 46.52 81.27 44.24 33 弘景光电 2026-06-16 二 63.41 63.98 64.62 65.90 62.41 1.00% 3.91% 27875 17959万 46.07 80.49 43.82 34 弘景光电 2026-06-15 一 61.30 61.37 63.98 64.47 61.28 4.25% 3.23% 23004 14550万 45.62 79.69 43.38 35 弘景光电 2026-06-12 五 62.73 61.74 61.37 64.81 60.75 -0.60% 4.56% 32499 20401万 43.76 76.44 41.61 36 弘景光电 2026-06-11 四 61.92 62.47 61.74 62.97 60.55 -1.17% 2.28% 16243 10026万 44.02 76.9 41.86 37 弘景光电 2026-06-10 三 63.00 64.00 62.47 63.50 60.44 -2.39% 4.47% 31843 19714万 44.54 77.81 42.36 38 弘景光电 2026-06-09 二 65.00 63.80 64.00 65.00 62.60 0.31% 3.66% 26063 16573万 45.63 79.71 43.4 39 弘景光电 2026-06-08 一 66.10 67.80 63.80 66.43 61.33 -5.90% 5.70% 40638 25872万 45.49 79.46 43.26 40 弘景光电 2026-06-05 五 67.21 68.43 67.80 69.75 65.79 -0.92% 4.33% 30881 20934万 48.34 84.45 45.97 41 弘景光电 2026-06-04 四 67.20 68.33 68.43 70.04 66.55 0.15% 4.52% 32198 21886万 48.79 85.23 46.4 42 弘景光电 2026-06-03 三 67.52 67.50 68.33 71.81 67.00 1.23% 5.86% 41808 28986万 48.72 85.11 46.33 43 弘景光电 2026-06-02 二 66.88 66.86 67.50 68.15 64.18 0.96% 4.80% 34238 22739万 48.13 84.07 45.77 44 弘景光电 2026-06-01 一 68.51 68.93 66.86 70.49 66.66 -3.00% 4.08% 29126 19887万 47.67 83.28 45.34 45 弘景光电 2026-05-29 五 75.83 74.90 68.93 76.28 68.16 -7.97% 5.75% 41003 29030万 49.15 85.85 46.74 46 弘景光电 2026-05-28 四 75.06 75.76 74.90 76.99 73.84 -1.14% 4.74% 33777 25385万 53.4 93.29 50.79 47 弘景光电 2026-05-27 三 82.55 83.27 75.76 82.55 74.36 -9.02% 7.31% 52149 40529万 54.02 94.36 51.37 48 弘景光电 2026-05-26 二 84.18 83.86 83.27 87.63 81.00 -0.70% 6.42% 45808 38483万 59.37 103.71 56.46 49 弘景光电 2026-05-25 一 120.30 120.01 117.90 123.00 114.77 -1.76% 6.72% 34212 40141万 60.05 104.89 57.1 50 弘景光电 2026-05-22 五 112.36 111.70 120.01 121.95 112.36 7.44% 9.51% 48427 57507万 61.12 106.77 58.13 51 弘景光电 2026-05-21 四 121.88 115.69 111.70 125.65 111.07 -3.45% 14.74% 75071 90634万 56.89 99.37 54.1 52 弘景光电 2026-05-20 三 110.36 111.52 115.69 117.00 110.36 3.74% 5.46% 27811 31506万 58.92 102.92 56.03 53 弘景光电 2026-05-19 二 115.91 116.16 111.52 116.10 109.92 -3.99% 8.08% 41175 45961万 56.8 99.21 54.01 54 弘景光电 2026-05-18 一 118.11 118.99 116.16 120.17 115.00 -2.38% 4.69% 23909 28175万 59.16 103.34 56.26 55 弘景光电 2026-05-15 五 121.80 122.00 118.99 122.88 117.50 -2.47% 6.47% 32959 39540万 60.6 105.86 57.63 56 弘景光电 2026-05-14 四 124.00 123.30 122.00 126.18 121.69 -1.05% 6.32% 32200 39753万 62.13 108.54 59.09 57 弘景光电 2026-05-13 三 122.37 123.65 123.30 125.27 118.92 -0.28% 6.93% 35315 43345万 62.8 109.69 59.72 58 弘景光电 2026-05-12 二 130.12 133.11 123.65 134.00 122.22 -7.11% 11.08% 56450 70930万 62.97 110.01 59.89 59 弘景光电 2026-05-11 一 138.01 131.48 133.11 141.00 130.58 1.24% 11.72% 59706 80572万 67.79 118.42 64.47 60 弘景光电 2026-05-08 五 125.98 125.90 131.48 138.00 125.02 4.43% 8.53% 43432 57311万 66.96 116.97 63.68 61 弘景光电 2026-05-07 四 118.00 117.90 125.90 129.99 117.11 6.79% 7.17% 36520 45740万 64.12 112.01 60.98 62 弘景光电 2026-05-06 三 119.99 113.30 117.90 123.88 116.50 4.06% 7.09% 36089 42863万 60.05 104.89 57.1 63 弘景光电 2026-04-30 四 106.21 106.80 113.30 116.31 106.02 6.09% 7.47% 38032 42640万 57.7 100.8 54.88 64 弘景光电 2026-04-29 三 105.16 107.74 106.80 109.90 104.60 -0.87% 4.15% 21129 22568万 54.39 95.01 51.73 65 弘景光电 2026-04-28 二 106.32 107.10 107.74 111.90 106.02 0.60% 5.23% 26645 28995万 54.87 95.85 52.18 66 弘景光电 2026-04-27 一 108.90 107.55 107.10 111.50 105.48 -0.42% 4.67% 23798 25898万 54.55 95.28 51.87 67 弘景光电 2026-04-24 五 109.00 110.65 107.55 109.60 105.18 -2.80% 5.30% 26970 28852万 54.77 95.68 52.09 68 弘景光电 2026-04-23 四 111.57 111.63 110.65 113.93 106.18 -0.88% 11.55% 58828 64536万 56.35 98.44 53.59 69 弘景光电 2026-04-22 三 107.33 106.96 111.63 111.95 107.33 4.37% 9.30% 47370 52190万 56.85 99.31 54.07 70 弘景光电 2026-04-21 二 106.74 107.80 106.96 108.98 104.30 -0.78% 6.16% 31355 33435万 54.47 95.16 51.8 71 弘景光电 2026-04-20 一 106.01 108.88 107.80 110.08 104.01 -0.99% 10.78% 54922 58851万 54.9 95.9 52.21 72 弘景光电 2026-04-17 五 103.48 102.55 108.88 110.80 102.18 6.17% 12.01% 61166 65704万 55.45 96.87 50.23 73 弘景光电 2026-04-16 四 99.25 99.85 102.55 104.74 97.53 2.70% 9.28% 47278 47812万 52.23 91.23 47.31 74 弘景光电 2026-04-15 三 95.65 94.98 99.85 104.09 94.80 5.13% 10.27% 52328 52625万 50.85 88.83 46.06 75 弘景光电 2026-04-14 二 97.12 96.49 94.98 97.68 94.58 -1.56% 4.18% 21279 20367万 48.37 84.5 43.81 76 弘景光电 2026-04-13 一 96.45 97.42 96.49 97.93 95.84 -0.95% 4.24% 21589 20850万 49.14 85.84 44.51 77 弘景光电 2026-04-10 五 97.56 97.39 97.42 98.90 96.50 0.03% 4.33% 22034 21464万 49.62 86.67 44.94

行情刷新 | 流通股东