| 股票名称 | 代码 301536 | 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 | 星宸科技 | 2024-04-26 五 | 33.50 | 33.50 | 34.21 | 34.21 | 33.50 | 2.12% | 14.09% | 50155 | 17059万 | 12.17 | 144.04 | 70.36 | 2 | 星宸科技 | 2024-04-25 四 | 33.65 | 34.00 | 33.50 | 34.54 | 33.49 | -1.47% | 13.81% | 49126 | 16673万 | 11.92 | 141.06 | 68.9 | 3 | 星宸科技 | 2024-04-24 三 | 33.30 | 33.49 | 34.00 | 34.15 | 32.70 | 1.52% | 14.80% | 52670 | 17742万 | 12.1 | 143.16 | 69.93 | 4 | 星宸科技 | 2024-04-23 二 | 32.90 | 32.98 | 33.49 | 34.38 | 32.90 | 1.55% | 15.02% | 53439 | 17971万 | 11.92 | 141.01 | 68.88 | 5 | 星宸科技 | 2024-04-22 一 | 32.00 | 32.85 | 32.98 | 33.47 | 31.19 | 0.40% | 14.40% | 51242 | 16617万 | 11.74 | 138.87 | 67.83 | 6 | 星宸科技 | 2024-04-19 五 | 33.73 | 33.70 | 32.85 | 35.38 | 32.65 | -2.52% | 17.34% | 61707 | 20823万 | 11.69 | 138.32 | 67.57 | 7 | 星宸科技 | 2024-04-18 四 | 33.27 | 33.95 | 33.70 | 34.65 | 32.40 | -0.74% | 19.18% | 68266 | 22941万 | 11.99 | 141.9 | 69.32 | 8 | 星宸科技 | 2024-04-17 三 | 32.13 | 31.30 | 33.95 | 34.30 | 32.13 | 8.47% | 23.74% | 84469 | 28260万 | 12.08 | 142.95 | 69.83 | 9 | 星宸科技 | 2024-04-16 二 | 34.67 | 35.57 | 31.30 | 35.40 | 31.00 | -12.00% | 27.87% | 99168 | 32843万 | 11.14 | 131.79 | 64.38 | 10 | 星宸科技 | 2024-04-15 一 | 38.80 | 37.89 | 35.57 | 39.57 | 34.58 | -6.12% | 31.14% | 110807 | 41321万 | 12.66 | 149.77 | 73.16 | 11 | 星宸科技 | 2024-04-12 五 | 37.15 | 36.61 | 37.89 | 38.99 | 37.02 | 3.50% | 29.20% | 103920 | 39498万 | 13.48 | 159.54 | 77.93 | 12 | 星宸科技 | 2024-04-11 四 | 37.15 | 38.53 | 36.61 | 38.53 | 36.42 | -4.98% | 26.22% | 93294 | 34837万 | 13.03 | 154.15 | 75.3 | 13 | 星宸科技 | 2024-04-10 三 | 39.59 | 38.88 | 38.53 | 40.44 | 38.42 | -0.90% | 27.47% | 97766 | 38496万 | 13.71 | 162.23 | 79.25 | 14 | 星宸科技 | 2024-04-09 二 | 38.75 | 39.56 | 38.88 | 39.88 | 38.46 | -1.72% | 25.08% | 89247 | 34828万 | 13.83 | 163.71 | 79.97 | 15 | 星宸科技 | 2024-04-08 一 | 38.48 | 39.02 | 39.56 | 40.17 | 37.40 | 1.38% | 33.63% | 119678 | 46720万 | 14.08 | 166.57 | 81.37 | 16 | C星宸科技 | 2024-04-03 三 | 40.11 | 39.55 | 39.02 | 41.69 | 39.02 | -1.34% | 37.59% | 133775 | 53836万 | 13.88 | 164.3 | 80.26 | 17 | C星宸科技 | 2024-04-02 二 | 41.50 | 43.60 | 39.55 | 42.87 | 39.25 | -9.29% | 50.26% | 178857 | 72792万 | 14.07 | 166.53 | 81.35 | 18 | C星宸科技 | 2024-04-01 一 | 43.02 | 41.72 | 43.60 | 46.87 | 42.54 | 4.51% | 56.66% | 201606 | 89340万 | 15.51 | 183.58 | 89.68 | 19 | C星宸科技 | 2024-03-29 五 | 48.10 | 48.10 | 41.72 | 48.94 | 41.55 | -13.26% | 61.48% | 218757 | 97738万 | 14.85 | 175.67 | 85.81 | 20 | N星宸科技 | 2024-03-28 四 | 48.00 | 16.16 | 48.10 | 53.87 | 42.03 | 197.65% | 77.85% | 277009 | 124907万 | 17.12 | 202.53 | 98.93 |
|
行情刷新 | 流通股东
|