| 股票名称 | 代码 301548 | 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 | 崇德科技 | 2024-04-26 五 | 49.87 | 50.50 | 50.35 | 50.37 | 49.10 | -0.30% | 11.90% | 17848 | 8875万 | 7.55 | 30.21 | 28.19 | 2 | 崇德科技 | 2024-04-25 四 | 47.28 | 47.28 | 50.50 | 51.98 | 46.91 | 6.81% | 15.49% | 23236 | 11617万 | 7.58 | 30.3 | 29.94 | 3 | 崇德科技 | 2024-04-24 三 | 45.90 | 45.88 | 47.28 | 47.37 | 45.88 | 3.05% | 5.46% | 8193 | 3837万 | 7.09 | 28.37 | 28.03 | 4 | 崇德科技 | 2024-04-23 二 | 44.78 | 45.37 | 45.88 | 46.30 | 44.78 | 1.12% | 7.38% | 11067 | 5063万 | 6.88 | 27.53 | 27.2 | 5 | 崇德科技 | 2024-04-22 一 | 48.00 | 48.55 | 45.37 | 48.20 | 44.35 | -6.55% | 13.29% | 19934 | 9079万 | 6.81 | 27.22 | 26.9 | 6 | 崇德科技 | 2024-04-19 五 | 47.29 | 47.08 | 48.55 | 49.56 | 47.02 | 3.12% | 7.98% | 11965 | 5773万 | 7.28 | 29.13 | 26.23 | 7 | 崇德科技 | 2024-04-18 四 | 45.13 | 45.04 | 47.08 | 47.98 | 44.86 | 4.53% | 7.49% | 11232 | 5224万 | 7.06 | 28.25 | 25.43 | 8 | 崇德科技 | 2024-04-17 三 | 42.41 | 41.80 | 45.04 | 45.20 | 42.41 | 7.75% | 5.80% | 8703 | 3861万 | 6.76 | 27.02 | 24.33 | 9 | 崇德科技 | 2024-04-16 二 | 45.00 | 45.66 | 41.80 | 45.32 | 41.30 | -8.45% | 7.50% | 11257 | 4809万 | 6.27 | 25.08 | 22.58 | 10 | 崇德科技 | 2024-04-15 一 | 48.08 | 47.68 | 45.66 | 48.57 | 45.13 | -4.24% | 7.14% | 10712 | 4997万 | 6.85 | 27.4 | 24.67 | 11 | 崇德科技 | 2024-04-12 五 | 48.46 | 47.42 | 47.68 | 49.70 | 47.61 | 0.55% | 5.60% | 8397 | 4079万 | 7.15 | 28.61 | 25.76 | 12 | 崇德科技 | 2024-04-11 四 | 46.51 | 47.20 | 47.42 | 48.38 | 46.24 | 0.47% | 3.85% | 5779 | 2753万 | 7.11 | 28.45 | 25.62 | 13 | 崇德科技 | 2024-04-10 三 | 47.17 | 47.36 | 47.20 | 47.77 | 46.11 | -0.34% | 4.02% | 6024 | 2841万 | 7.08 | 28.32 | 25.5 | 14 | 崇德科技 | 2024-04-09 二 | 46.48 | 46.41 | 47.36 | 47.46 | 46.30 | 2.05% | 3.24% | 4859 | 2280万 | 7.1 | 28.42 | 25.58 | 15 | 崇德科技 | 2024-04-08 一 | 48.00 | 48.33 | 46.41 | 48.32 | 46.39 | -3.97% | 4.44% | 6662 | 3144万 | 6.96 | 27.85 | 25.07 | 16 | 崇德科技 | 2024-04-03 三 | 49.51 | 49.87 | 48.33 | 49.80 | 47.91 | -3.09% | 4.72% | 7085 | 3442万 | 7.25 | 29 | 26.11 | 17 | 崇德科技 | 2024-04-02 二 | 49.99 | 49.88 | 49.87 | 51.80 | 49.61 | -0.02% | 6.32% | 9475 | 4801万 | 7.48 | 29.92 | 26.94 | 18 | 崇德科技 | 2024-04-01 一 | 48.87 | 48.82 | 49.88 | 50.08 | 48.87 | 2.17% | 4.98% | 7463 | 3698万 | 7.48 | 29.93 | 26.95 | 19 | 崇德科技 | 2024-03-29 五 | 48.69 | 48.89 | 48.82 | 49.88 | 48.20 | -0.14% | 6.27% | 9406 | 4598万 | 7.32 | 29.29 | 26.37 | 20 | 崇德科技 | 2024-03-28 四 | 47.51 | 47.68 | 48.89 | 49.88 | 47.35 | 2.54% | 5.42% | 8125 | 3962万 | 7.33 | 29.33 | 26.41 | 21 | 崇德科技 | 2024-03-27 三 | 49.40 | 49.40 | 47.68 | 49.77 | 47.65 | -3.48% | 4.68% | 7027 | 3411万 | 7.15 | 28.61 | 25.76 | 22 | 崇德科技 | 2024-03-26 二 | 49.90 | 49.91 | 49.40 | 50.45 | 48.77 | -1.02% | 6.46% | 9686 | 4787万 | 7.41 | 29.64 | 26.69 | 23 | 崇德科技 | 2024-03-25 一 | 52.10 | 52.30 | 49.91 | 53.25 | 49.91 | -4.57% | 9.23% | 13844 | 7131万 | 7.49 | 29.95 | 26.96 | 24 | 崇德科技 | 2024-03-22 五 | 54.52 | 54.38 | 52.30 | 55.59 | 52.03 | -3.82% | 11.30% | 16949 | 9001万 | 7.84 | 31.38 | 28.25 | 25 | 崇德科技 | 2024-03-21 四 | 56.02 | 56.65 | 54.38 | 60.53 | 54.33 | -4.01% | 17.58% | 26370 | 15105万 | 8.16 | 32.63 | 29.38 | 26 | 崇德科技 | 2024-03-20 三 | 53.83 | 54.51 | 56.65 | 57.39 | 53.69 | 3.93% | 11.22% | 16826 | 9388万 | 8.5 | 33.99 | 30.6 | 27 | 崇德科技 | 2024-03-19 二 | 53.99 | 55.09 | 54.51 | 55.66 | 53.55 | -1.05% | 8.48% | 12056 | 6584万 | 7.75 | 32.71 | 29.45 | 28 | 崇德科技 | 2024-03-18 一 | 52.50 | 52.10 | 55.09 | 55.45 | 51.50 | 5.74% | 12.41% | 17656 | 9491万 | 7.84 | 33.05 | 29.76 | 29 | 崇德科技 | 2024-03-15 五 | 49.66 | 49.65 | 52.10 | 52.10 | 49.18 | 4.93% | 8.42% | 11970 | 6140万 | 7.41 | 31.26 | 28.14 | 30 | 崇德科技 | 2024-03-14 四 | 49.77 | 49.89 | 49.65 | 50.45 | 48.98 | -0.48% | 3.88% | 5521 | 2751万 | 7.06 | 29.79 | 26.82 | 31 | 崇德科技 | 2024-03-08 五 | 49.01 | 49.01 | 49.49 | 50.00 | 48.70 | 0.98% | 3.83% | 5454 | 2689万 | 7.04 | 29.69 | 26.74 | 32 | 崇德科技 | 2024-03-07 四 | 50.91 | 50.98 | 49.01 | 51.50 | 48.71 | -3.86% | 7.62% | 10839 | 5408万 | 6.97 | 29.41 | 26.48 | 33 | 崇德科技 | 2024-03-06 三 | 48.50 | 48.86 | 50.98 | 51.00 | 48.18 | 4.34% | 8.40% | 11954 | 6006万 | 7.25 | 30.59 | 27.54 | 34 | 崇德科技 | 2024-03-05 二 | 47.90 | 48.00 | 48.86 | 49.99 | 47.43 | 1.79% | 7.00% | 9957 | 4894万 | 6.95 | 29.32 | 26.39 | 35 | 崇德科技 | 2024-03-04 一 | 47.87 | 48.16 | 48.00 | 48.33 | 47.16 | -0.33% | 4.39% | 6243 | 2983万 | 6.83 | 28.8 | 25.93 | 36 | 崇德科技 | 2024-03-01 五 | 47.93 | 47.92 | 48.16 | 49.30 | 47.90 | 0.50% | 5.36% | 7629 | 3690万 | 6.85 | 28.9 | 26.02 | 37 | 崇德科技 | 2024-02-29 四 | 45.80 | 46.03 | 47.92 | 48.16 | 45.52 | 4.11% | 6.70% | 9526 | 4502万 | 6.82 | 28.75 | 25.89 | 38 | 崇德科技 | 2024-02-28 三 | 52.15 | 52.15 | 46.03 | 52.40 | 46.02 | -11.74% | 12.32% | 17520 | 8673万 | 6.55 | 27.62 | 24.87 | 39 | 崇德科技 | 2024-02-27 二 | 48.87 | 49.16 | 52.15 | 52.57 | 48.20 | 6.08% | 8.57% | 12188 | 6231万 | 7.42 | 31.29 | 28.17 | 40 | 崇德科技 | 2024-02-26 一 | 48.21 | 47.48 | 49.16 | 50.65 | 48.20 | 3.54% | 8.67% | 12325 | 6105万 | 6.99 | 29.5 | 26.56 | 41 | 崇德科技 | 2024-02-23 五 | 45.83 | 45.65 | 47.48 | 48.00 | 45.50 | 4.01% | 7.50% | 10668 | 5016万 | 6.75 | 28.49 | 25.65 | 42 | 崇德科技 | 2024-02-22 四 | 43.18 | 43.80 | 45.65 | 45.79 | 43.18 | 4.22% | 5.87% | 8342 | 3736万 | 6.49 | 27.39 | 24.66 | 43 | 崇德科技 | 2024-02-21 三 | 42.97 | 43.62 | 43.80 | 45.13 | 42.90 | 0.41% | 6.24% | 8868 | 3925万 | 6.23 | 26.28 | 23.66 | 44 | 崇德科技 | 2024-02-20 二 | 42.95 | 43.15 | 43.62 | 43.76 | 42.15 | 1.09% | 4.07% | 5790 | 2496万 | 6.2 | 26.17 | 23.56 | 45 | 崇德科技 | 2024-02-19 一 | 42.85 | 42.58 | 43.15 | 44.06 | 42.50 | 1.34% | 6.66% | 9475 | 4086万 | 6.14 | 25.89 | 23.31 | 46 | 崇德科技 | 2024-02-08 四 | 38.01 | 38.01 | 42.58 | 43.38 | 37.12 | 12.02% | 9.84% | 13996 | 5676万 | 6.06 | 25.55 | 23 | 47 | 崇德科技 | 2024-02-07 三 | 38.48 | 38.60 | 38.01 | 39.49 | 37.29 | -1.53% | 7.54% | 10719 | 4114万 | 5.41 | 22.81 | 20.53 | 48 | 崇德科技 | 2024-02-06 二 | 35.90 | 36.68 | 38.60 | 39.76 | 33.94 | 5.23% | 7.70% | 10951 | 4036万 | 5.49 | 23.16 | 20.85 | 49 | 崇德科技 | 2024-02-05 一 | 38.92 | 39.69 | 36.68 | 39.30 | 34.58 | -7.58% | 7.26% | 10321 | 3796万 | 5.22 | 22.01 | 19.81 | 50 | 崇德科技 | 2024-02-02 五 | 42.10 | 42.32 | 39.69 | 42.98 | 38.59 | -6.21% | 6.04% | 8592 | 3491万 | 5.64 | 23.81 | 21.44 | 51 | 崇德科技 | 2024-02-01 四 | 43.55 | 43.39 | 42.32 | 43.86 | 42.00 | -2.47% | 4.93% | 7006 | 3000万 | 6.02 | 25.39 | 22.86 | 52 | 崇德科技 | 2024-01-31 三 | 45.49 | 45.84 | 43.39 | 45.92 | 43.00 | -5.34% | 4.61% | 6553 | 2887万 | 6.17 | 26.03 | 23.44 | 53 | 崇德科技 | 2024-01-30 二 | 46.87 | 47.64 | 45.84 | 47.40 | 45.66 | -3.78% | 4.44% | 6320 | 2930万 | 6.52 | 27.5 | 24.76 | 54 | 崇德科技 | 2024-01-29 一 | 49.16 | 48.16 | 47.64 | 49.75 | 47.40 | -1.08% | 4.52% | 6428 | 3110万 | 6.78 | 28.58 | 25.74 | 55 | 崇德科技 | 2024-01-26 五 | 49.00 | 49.33 | 48.16 | 49.67 | 47.68 | -2.37% | 4.68% | 6651 | 3243万 | 6.85 | 28.9 | 26.02 | 56 | 崇德科技 | 2024-01-25 四 | 48.00 | 47.97 | 49.33 | 49.47 | 47.37 | 2.84% | 5.53% | 7862 | 3822万 | 7.02 | 29.6 | 26.65 | 57 | 崇德科技 | 2024-01-24 三 | 47.84 | 47.66 | 47.97 | 48.98 | 46.56 | 0.65% | 4.11% | 5839 | 2795万 | 6.82 | 28.78 | 25.91 | 58 | 崇德科技 | 2024-01-23 二 | 47.77 | 47.89 | 47.66 | 47.80 | 46.20 | -0.48% | 6.68% | 9495 | 4483万 | 6.78 | 28.6 | 25.75 | 59 | 崇德科技 | 2024-01-22 一 | 51.85 | 51.85 | 47.89 | 51.94 | 47.48 | -7.64% | 5.68% | 8081 | 3993万 | 6.81 | 28.73 | 25.87 | 60 | 崇德科技 | 2024-01-19 五 | 53.42 | 53.42 | 51.85 | 53.64 | 51.50 | -2.94% | 4.06% | 5778 | 3015万 | 7.37 | 31.11 | 28.01 | 61 | 崇德科技 | 2024-01-18 四 | 54.00 | 54.09 | 53.42 | 54.27 | 52.43 | -1.24% | 3.56% | 5064 | 2694万 | 7.6 | 32.05 | 28.86 | 62 | 崇德科技 | 2024-01-17 三 | 56.00 | 56.20 | 54.09 | 56.20 | 53.87 | -3.75% | 3.04% | 4327 | 2376万 | 7.69 | 32.45 | 29.22 | 63 | 崇德科技 | 2024-01-16 二 | 57.20 | 57.22 | 56.20 | 57.21 | 55.41 | -1.78% | 3.51% | 4994 | 2813万 | 7.99 | 33.72 | 30.36 | 64 | 崇德科技 | 2024-01-15 一 | 56.92 | 56.92 | 57.22 | 57.22 | 55.70 | 0.53% | 3.86% | 5493 | 3098万 | 8.14 | 34.33 | 30.91 | 65 | 崇德科技 | 2024-01-12 五 | 57.82 | 57.93 | 56.92 | 58.48 | 56.82 | -1.74% | 3.53% | 5022 | 2893万 | 8.1 | 34.15 | 30.75 | 66 | 崇德科技 | 2024-01-11 四 | 56.60 | 57.00 | 57.93 | 58.09 | 56.60 | 1.63% | 2.70% | 3836 | 2207万 | 8.24 | 34.76 | 31.29 | 67 | 崇德科技 | 2024-01-10 三 | 57.62 | 58.01 | 57.00 | 58.40 | 56.58 | -1.74% | 4.07% | 5785 | 3313万 | 8.11 | 34.2 | 30.79 | 68 | 崇德科技 | 2024-01-09 二 | 58.03 | 57.99 | 58.01 | 59.88 | 57.68 | 0.03% | 4.88% | 6947 | 4082万 | 8.25 | 34.81 | 31.34 | 69 | 崇德科技 | 2024-01-08 一 | 58.72 | 58.87 | 57.99 | 59.30 | 57.99 | -1.49% | 3.17% | 4514 | 2650万 | 8.25 | 34.79 | 31.33 | 70 | 崇德科技 | 2024-01-05 五 | 59.62 | 59.62 | 58.87 | 60.47 | 58.50 | -1.26% | 4.39% | 6240 | 3708万 | 8.37 | 35.32 | 31.8 | 71 | 崇德科技 | 2024-01-04 四 | 60.70 | 60.88 | 59.62 | 60.70 | 59.51 | -2.07% | 4.96% | 7058 | 4228万 | 8.48 | 35.77 | 32.21 | 72 | 崇德科技 | 2024-01-03 三 | 63.28 | 64.12 | 60.88 | 63.66 | 60.21 | -5.05% | 11.00% | 15649 | 9580万 | 8.66 | 36.53 | 32.89 | 73 | 崇德科技 | 2024-01-02 二 | 61.25 | 61.09 | 64.12 | 66.45 | 61.25 | 4.96% | 13.28% | 18892 | 12087万 | 9.12 | 38.47 | 34.64 | 74 | 崇德科技 | 2023-12-29 五 | 60.40 | 60.60 | 61.09 | 61.11 | 60.34 | 0.81% | 4.23% | 6011 | 3650万 | 8.69 | 36.65 | 33 | 75 | 崇德科技 | 2023-12-28 四 | 59.02 | 59.21 | 60.60 | 61.49 | 58.75 | 2.35% | 5.20% | 7396 | 4471万 | 8.62 | 36.36 | 32.74 | 76 | 崇德科技 | 2023-12-27 三 | 57.60 | 57.58 | 59.21 | 59.57 | 57.32 | 2.83% | 3.12% | 4433 | 2611万 | 8.42 | 35.53 | 31.99 | 77 | 崇德科技 | 2023-12-26 二 | 58.68 | 58.91 | 57.58 | 59.06 | 57.10 | -2.26% | 3.13% | 4449 | 2579万 | 8.19 | 34.55 | 31.11 | 78 | 崇德科技 | 2023-12-25 一 | 59.70 | 59.80 | 58.91 | 60.90 | 58.90 | -1.49% | 3.19% | 4531 | 2700万 | 8.38 | 35.35 | 31.82 | 79 | 崇德科技 | 2023-12-22 五 | 60.56 | 60.60 | 59.80 | 62.21 | 59.51 | -1.32% | 4.19% | 5956 | 3622万 | 8.51 | 35.88 | 32.3 | 80 | 崇德科技 | 2023-12-21 四 | 61.00 | 61.29 | 60.60 | 61.68 | 58.80 | -1.13% | 4.12% | 5863 | 3528万 | 8.62 | 36.36 | 32.74 | 81 | 崇德科技 | 2023-12-20 三 | 60.15 | 61.18 | 61.29 | 62.94 | 60.15 | 0.18% | 5.26% | 7481 | 4627万 | 8.72 | 36.77 | 33.11 | 82 | 崇德科技 | 2023-12-19 二 | 59.29 | 59.29 | 61.18 | 61.80 | 58.78 | 3.19% | 4.82% | 6861 | 4162万 | 8.7 | 36.71 | 33.05 | 83 | 崇德科技 | 2023-12-18 一 | 60.00 | 60.46 | 59.29 | 60.47 | 59.03 | -1.94% | 2.39% | 3403 | 2027万 | 8.43 | 35.57 | 32.03 | 84 | 崇德科技 | 2023-12-15 五 | 60.98 | 60.09 | 60.46 | 60.98 | 59.70 | 0.62% | 1.44% | 2042 | 1230万 | 8.6 | 36.28 | 32.66 | 85 | 崇德科技 | 2023-12-14 四 | 61.11 | 60.96 | 60.09 | 61.38 | 60.01 | -1.43% | 2.38% | 3384 | 2051万 | 8.55 | 36.05 | 32.46 | 86 | 崇德科技 | 2023-12-13 三 | 60.67 | 60.79 | 60.96 | 61.68 | 60.16 | 0.28% | 2.72% | 3869 | 2359万 | 8.67 | 36.58 | 32.93 | 87 | 崇德科技 | 2023-12-12 二 | 60.70 | 60.71 | 60.79 | 61.20 | 60.27 | 0.13% | 2.52% | 3581 | 2179万 | 8.65 | 36.47 | 32.84 | 88 | 崇德科技 | 2023-12-11 一 | 59.66 | 59.66 | 60.71 | 61.15 | 58.51 | 1.76% | 3.04% | 4324 | 2611万 | 8.63 | 36.43 | 32.8 | 89 | 崇德科技 | 2023-12-08 五 | 60.17 | 59.86 | 59.66 | 60.88 | 59.57 | -0.33% | 3.95% | 5614 | 3374万 | 8.49 | 35.8 | 32.23 | 90 | 崇德科技 | 2023-12-07 四 | 61.07 | 61.10 | 59.86 | 61.40 | 59.86 | -2.03% | 3.71% | 5271 | 3185万 | 8.51 | 35.92 | 32.34 | 91 | 崇德科技 | 2023-12-06 三 | 61.00 | 61.40 | 61.10 | 62.21 | 60.73 | -0.49% | 3.01% | 4275 | 2620万 | 8.69 | 36.66 | 33.01 | 92 | 崇德科技 | 2023-12-05 二 | 62.12 | 62.12 | 61.40 | 62.25 | 61.38 | -1.16% | 3.13% | 4452 | 2752万 | 8.73 | 36.84 | 33.17 | 93 | 崇德科技 | 2023-12-04 一 | 64.61 | 64.72 | 62.12 | 64.98 | 61.91 | -4.02% | 5.04% | 7175 | 4528万 | 8.84 | 37.27 | 33.56 | 94 | 崇德科技 | 2023-12-01 五 | 64.51 | 64.81 | 64.72 | 65.26 | 63.42 | -0.14% | 3.03% | 4307 | 2769万 | 9.2 | 38.83 | 34.96 | 95 | 崇德科技 | 2023-11-30 四 | 66.61 | 66.60 | 64.81 | 66.91 | 64.01 | -2.69% | 4.16% | 5911 | 3857万 | 9.22 | 38.89 | 35.01 | 96 | 崇德科技 | 2023-11-29 三 | 66.10 | 66.00 | 66.60 | 67.20 | 65.71 | 0.91% | 4.78% | 6801 | 4531万 | 9.47 | 39.96 | 35.98 | 97 | 崇德科技 | 2023-11-28 二 | 65.59 | 64.92 | 66.00 | 66.10 | 64.49 | 1.66% | 4.59% | 6530 | 4283万 | 9.39 | 39.6 | 35.65 | 98 | 崇德科技 | 2023-11-27 一 | 64.71 | 65.13 | 64.92 | 65.65 | 64.43 | -0.32% | 3.05% | 4333 | 2811万 | 9.23 | 38.95 | 35.07 | 99 | 崇德科技 | 2023-11-24 五 | 66.53 | 66.37 | 65.13 | 66.53 | 64.81 | -1.87% | 3.43% | 4885 | 3189万 | 9.26 | 39.08 | 35.18 | 100 | 崇德科技 | 2023-11-23 四 | 65.42 | 64.90 | 66.37 | 67.30 | 64.91 | 2.27% | 5.16% | 7344 | 4871万 | 9.44 | 39.82 | 35.85 | 101 | 崇德科技 | 2023-11-22 三 | 65.51 | 65.57 | 64.90 | 65.75 | 64.75 | -1.02% | 4.62% | 6566 | 4283万 | 9.23 | 38.94 | 35.06 | 102 | 崇德科技 | 2023-11-21 二 | 65.88 | 66.12 | 65.57 | 67.50 | 65.46 | -0.83% | 6.70% | 9528 | 6324万 | 9.33 | 39.34 | 35.42 | 103 | 崇德科技 | 2023-11-20 一 | 65.28 | 64.96 | 66.12 | 66.48 | 64.86 | 1.79% | 3.75% | 5331 | 3507万 | 9.4 | 39.67 | 35.72 | 104 | 崇德科技 | 2023-11-17 五 | 64.98 | 65.19 | 64.96 | 65.78 | 64.51 | -0.35% | 3.70% | 5260 | 3425万 | 9.24 | 38.98 | 35.09 | 105 | 崇德科技 | 2023-11-16 四 | 65.80 | 66.17 | 65.19 | 66.56 | 65.15 | -1.48% | 4.97% | 7071 | 4650万 | 9.27 | 39.11 | 35.22 | 106 | 崇德科技 | 2023-11-15 三 | 65.00 | 65.01 | 66.17 | 67.80 | 64.80 | 1.78% | 7.83% | 11134 | 7361万 | 9.41 | 39.7 | 35.75 | 107 | 崇德科技 | 2023-11-14 二 | 64.32 | 64.46 | 65.01 | 65.19 | 64.17 | 0.85% | 4.24% | 6032 | 3906万 | 9.25 | 39.01 | 35.12 | 108 | 崇德科技 | 2023-11-13 一 | 63.93 | 63.82 | 64.46 | 64.60 | 63.47 | 1.00% | 5.02% | 7138 | 4572万 | 9.17 | 38.68 | 34.82 | 109 | 崇德科技 | 2023-11-10 五 | 63.51 | 63.91 | 63.82 | 64.79 | 63.34 | -0.14% | 4.21% | 5981 | 3827万 | 9.08 | 38.29 | 34.48 | 110 | 崇德科技 | 2023-11-09 四 | 64.40 | 64.72 | 63.91 | 65.36 | 63.71 | -1.25% | 6.47% | 9199 | 5926万 | 9.09 | 38.35 | 34.52 | 111 | 崇德科技 | 2023-11-08 三 | 64.93 | 64.93 | 64.72 | 66.01 | 64.50 | -0.32% | 8.72% | 12402 | 8102万 | 9.2 | 38.83 | 34.96 | 112 | 崇德科技 | 2023-11-07 二 | 64.11 | 64.40 | 64.93 | 65.87 | 64.00 | 0.82% | 8.20% | 11661 | 7575万 | 9.23 | 38.96 | 35.08 | 113 | 崇德科技 | 2023-11-06 一 | 62.63 | 62.88 | 64.40 | 65.28 | 62.63 | 2.42% | 9.70% | 13795 | 8861万 | 9.16 | 38.64 | 34.79 | 114 | 崇德科技 | 2023-11-03 五 | 62.31 | 63.00 | 62.88 | 64.66 | 62.31 | -0.19% | 9.08% | 12913 | 8194万 | 8.94 | 37.73 | 33.97 | 115 | 崇德科技 | 2023-11-02 四 | 62.90 | 63.50 | 63.00 | 64.20 | 61.76 | -0.79% | 11.81% | 16793 | 10561万 | 8.96 | 37.8 | 34.03 | 116 | 崇德科技 | 2023-11-01 三 | 59.41 | 59.85 | 63.50 | 64.04 | 59.41 | 6.10% | 17.47% | 24840 | 15489万 | 9.03 | 38.1 | 34.3 | 117 | 崇德科技 | 2023-10-31 二 | 60.86 | 60.68 | 59.85 | 61.20 | 59.25 | -1.37% | 7.35% | 10459 | 6276万 | 8.51 | 35.91 | 32.33 | 118 | 崇德科技 | 2023-10-30 一 | 60.52 | 61.06 | 60.68 | 61.36 | 59.67 | -0.62% | 8.47% | 12045 | 7304万 | 8.63 | 36.41 | 32.78 | 119 | 崇德科技 | 2023-10-27 五 | 59.81 | 60.10 | 61.06 | 61.48 | 59.51 | 1.60% | 11.04% | 15703 | 9551万 | 8.68 | 36.64 | 32.99 | 120 | 崇德科技 | 2023-10-26 四 | 58.94 | 59.43 | 60.10 | 60.95 | 58.32 | 1.13% | 10.94% | 15554 | 9273万 | 8.55 | 36.06 | 32.47 | 121 | 崇德科技 | 2023-10-25 三 | 58.50 | 58.69 | 59.43 | 60.32 | 58.15 | 1.26% | 10.19% | 14494 | 8579万 | 8.45 | 35.66 | 32.1 | 122 | 崇德科技 | 2023-10-24 二 | 55.74 | 56.02 | 58.69 | 58.78 | 55.74 | 4.77% | 10.28% | 14623 | 8440万 | 8.35 | 35.21 | 31.7 | 123 | 崇德科技 | 2023-10-23 一 | 59.34 | 59.26 | 56.02 | 59.34 | 55.79 | -5.47% | 11.40% | 16211 | 9220万 | 7.97 | 33.61 | 30.26 | 124 | 崇德科技 | 2023-10-20 五 | 59.10 | 58.51 | 59.26 | 60.90 | 58.50 | 1.28% | 12.89% | 18333 | 10976万 | 8.43 | 35.56 | 32.01 | 125 | 崇德科技 | 2023-10-19 四 | 57.10 | 57.63 | 58.51 | 59.68 | 57.10 | 1.53% | 11.10% | 15794 | 9276万 | 8.32 | 35.11 | 31.61 | 126 | 崇德科技 | 2023-10-18 三 | 58.44 | 58.83 | 57.63 | 58.80 | 57.57 | -2.04% | 8.54% | 12150 | 7038万 | 8.2 | 34.58 | 34.91 | 127 | 崇德科技 | 2023-10-17 二 | 60.60 | 60.70 | 58.83 | 60.60 | 58.39 | -3.08% | 12.01% | 17087 | 10069万 | 8.37 | 35.3 | 35.64 | 128 | 崇德科技 | 2023-10-16 一 | 61.07 | 60.50 | 60.70 | 61.99 | 60.24 | 0.33% | 10.61% | 15084 | 9194万 | 8.63 | 36.42 | 36.77 | 129 | 崇德科技 | 2023-10-13 五 | 61.01 | 61.33 | 60.50 | 61.69 | 60.28 | -1.35% | 10.68% | 15186 | 9239万 | 8.6 | 36.3 | 36.65 | 130 | 崇德科技 | 2023-10-12 四 | 62.07 | 62.18 | 61.33 | 62.11 | 60.00 | -1.37% | 11.75% | 16713 | 10208万 | 8.72 | 36.8 | 37.15 | 131 | 崇德科技 | 2023-10-11 三 | 61.88 | 61.92 | 62.18 | 62.48 | 61.17 | 0.42% | 11.64% | 16558 | 10253万 | 8.84 | 37.31 | 37.67 | 132 | 崇德科技 | 2023-10-10 二 | 63.53 | 63.64 | 61.92 | 64.20 | 61.75 | -2.70% | 16.93% | 24085 | 15101万 | 8.81 | 37.15 | 37.51 | 133 | 崇德科技 | 2023-10-09 一 | 65.69 | 65.91 | 63.64 | 65.69 | 63.64 | -3.44% | 21.88% | 31121 | 20033万 | 9.05 | 38.18 | 38.55 | 134 | 崇德科技 | 2023-09-28 四 | 66.09 | 65.33 | 65.91 | 68.00 | 65.60 | 0.89% | 29.33% | 41708 | 27767万 | 9.37 | 39.55 | 39.93 | 135 | 崇德科技 | 2023-09-27 三 | 65.80 | 67.64 | 65.33 | 69.98 | 64.64 | -3.42% | 36.36% | 51714 | 34707万 | 9.29 | 39.2 | 39.57 | 136 | C崇德科技 | 2023-09-26 二 | 65.80 | 66.00 | 67.64 | 68.94 | 64.11 | 2.48% | 41.18% | 58571 | 38913万 | 9.62 | 40.58 | 40.97 | 137 | C崇德科技 | 2023-09-25 一 | 68.57 | 68.26 | 66.00 | 69.26 | 65.80 | -3.31% | 33.70% | 47925 | 32264万 | 9.39 | 39.6 | 39.98 | 138 | C崇德科技 | 2023-09-22 五 | 68.01 | 69.90 | 68.26 | 69.38 | 66.88 | -2.35% | 35.85% | 50994 | 34555万 | 9.71 | 40.96 | 41.35 | 139 | C崇德科技 | 2023-09-21 四 | 71.94 | 79.78 | 69.90 | 74.93 | 69.18 | -12.38% | 53.70% | 76379 | 54695万 | 9.94 | 41.94 | 42.34 | 140 | N崇德科技 | 2023-09-20 三 | 80.00 | 66.80 | 79.78 | 88.88 | 79.17 | 19.43% | 72.43% | 103019 | 85192万 | 11.35 | 47.87 | 48.33 |
|
行情刷新 | 流通股东
|