| 股票名称 | 代码 301568 | 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 | 思泰克 | 2024-04-30 二 | 34.75 | 34.69 | 34.64 | 34.96 | 34.10 | -0.14% | 7.85% | 19221 | 6626万 | 8.48 | 35.77 | 43.62 | 2 | 思泰克 | 2024-04-29 一 | 34.00 | 35.11 | 34.69 | 34.86 | 33.08 | -1.20% | 11.80% | 28901 | 9934万 | 8.49 | 35.82 | 43.68 | 3 | 思泰克 | 2024-04-26 五 | 33.95 | 33.95 | 35.11 | 35.20 | 33.60 | 3.42% | 8.98% | 22002 | 7627万 | 8.6 | 36.25 | 36.48 | 4 | 思泰克 | 2024-04-25 四 | 34.07 | 34.27 | 33.95 | 34.74 | 33.76 | -0.93% | 6.24% | 15281 | 5234万 | 8.31 | 35.06 | 35.27 | 5 | 思泰克 | 2024-04-24 三 | 32.88 | 32.88 | 34.27 | 34.28 | 32.88 | 4.23% | 7.33% | 17949 | 6065万 | 8.39 | 35.39 | 35.61 | 6 | 思泰克 | 2024-04-23 二 | 32.30 | 32.40 | 32.88 | 33.18 | 32.30 | 1.48% | 5.06% | 12389 | 4075万 | 8.05 | 33.95 | 34.16 | 7 | 思泰克 | 2024-04-22 一 | 33.11 | 33.11 | 32.40 | 33.11 | 31.80 | -2.14% | 5.04% | 12348 | 4007万 | 7.93 | 33.46 | 33.66 | 8 | 思泰克 | 2024-04-19 五 | 33.86 | 33.96 | 33.11 | 33.91 | 32.68 | -2.50% | 7.78% | 19059 | 6325万 | 8.11 | 34.19 | 34.4 | 9 | 思泰克 | 2024-04-18 四 | 34.15 | 34.28 | 33.96 | 34.88 | 33.32 | -0.93% | 8.60% | 21057 | 7165万 | 8.32 | 35.07 | 35.28 | 10 | 思泰克 | 2024-04-17 三 | 31.99 | 31.08 | 34.28 | 34.65 | 31.95 | 10.30% | 12.57% | 30771 | 10385万 | 8.39 | 35.4 | 35.62 | 11 | 思泰克 | 2024-04-16 二 | 36.98 | 37.31 | 31.08 | 37.19 | 29.85 | -16.70% | 14.42% | 35312 | 11454万 | 7.61 | 32.09 | 32.29 | 12 | 思泰克 | 2024-04-15 一 | 37.39 | 36.72 | 37.31 | 38.48 | 36.50 | 1.61% | 11.68% | 28604 | 10741万 | 9.14 | 38.53 | 38.76 | 13 | 思泰克 | 2024-04-12 五 | 36.50 | 36.38 | 36.72 | 37.45 | 36.01 | 0.93% | 7.14% | 17488 | 6432万 | 8.99 | 37.92 | 38.15 | 14 | 思泰克 | 2024-04-11 四 | 36.40 | 36.61 | 36.38 | 37.24 | 36.01 | -0.63% | 5.85% | 14314 | 5248万 | 8.91 | 37.57 | 37.8 | 15 | 思泰克 | 2024-04-10 三 | 37.31 | 37.06 | 36.61 | 38.51 | 36.04 | -1.21% | 8.17% | 20008 | 7467万 | 8.96 | 37.8 | 38.04 | 16 | 思泰克 | 2024-04-09 二 | 36.36 | 36.66 | 37.06 | 37.28 | 36.36 | 1.09% | 5.99% | 14676 | 5413万 | 9.08 | 38.27 | 38.5 | 17 | 思泰克 | 2024-04-08 一 | 37.23 | 37.22 | 36.66 | 37.56 | 36.31 | -1.50% | 5.86% | 14357 | 5263万 | 8.98 | 37.85 | 38.09 | 18 | 思泰克 | 2024-04-03 三 | 38.61 | 38.80 | 37.22 | 38.75 | 37.05 | -4.07% | 9.56% | 23407 | 8815万 | 9.11 | 38.43 | 38.67 | 19 | 思泰克 | 2024-04-02 二 | 40.10 | 40.44 | 38.80 | 40.44 | 38.48 | -4.06% | 11.89% | 29104 | 11417万 | 9.5 | 40.06 | 40.31 | 20 | 思泰克 | 2024-04-01 一 | 39.66 | 38.88 | 40.44 | 40.97 | 38.91 | 4.01% | 16.28% | 39854 | 15992万 | 9.9 | 41.76 | 42.02 | 21 | 思泰克 | 2024-03-29 五 | 37.79 | 38.15 | 38.88 | 39.00 | 37.39 | 1.91% | 9.65% | 23629 | 9016万 | 9.52 | 40.15 | 40.4 | 22 | 思泰克 | 2024-03-28 四 | 36.98 | 36.98 | 38.15 | 38.70 | 35.91 | 3.16% | 10.08% | 24684 | 9326万 | 9.34 | 39.39 | 37.78 | 23 | 思泰克 | 2024-03-27 三 | 39.68 | 39.67 | 36.98 | 40.03 | 36.81 | -6.78% | 12.79% | 31324 | 11890万 | 9.06 | 38.18 | 36.62 | 24 | 思泰克 | 2024-03-26 二 | 42.05 | 42.64 | 39.67 | 42.68 | 39.44 | -6.97% | 15.71% | 38482 | 15722万 | 9.71 | 40.96 | 39.28 | 25 | 思泰克 | 2024-03-25 一 | 41.85 | 42.41 | 42.64 | 43.50 | 40.80 | 0.54% | 15.51% | 37982 | 16017万 | 10.44 | 44.03 | 42.22 | 26 | 思泰克 | 2024-03-22 五 | 42.73 | 43.10 | 42.41 | 43.42 | 42.22 | -1.60% | 12.24% | 29973 | 12857万 | 10.39 | 43.79 | 42 | 27 | 思泰克 | 2024-03-21 四 | 44.00 | 44.46 | 43.10 | 44.77 | 42.20 | -3.06% | 17.37% | 42540 | 18547万 | 10.55 | 44.5 | 42.68 | 28 | 思泰克 | 2024-03-20 三 | 43.81 | 44.93 | 44.46 | 44.80 | 43.48 | -1.05% | 18.52% | 45361 | 19974万 | 10.89 | 45.91 | 44.03 | 29 | 思泰克 | 2024-03-19 二 | 45.32 | 46.28 | 44.93 | 47.77 | 44.91 | -2.92% | 28.93% | 70844 | 32789万 | 11 | 46.39 | 44.49 | 30 | 思泰克 | 2024-03-18 一 | 46.13 | 46.82 | 46.28 | 46.99 | 44.84 | -1.15% | 32.36% | 79251 | 36368万 | 11.33 | 47.79 | 45.83 | 31 | 思泰克 | 2024-03-15 五 | 43.80 | 43.64 | 46.82 | 47.64 | 42.70 | 7.29% | 43.04% | 105394 | 48131万 | 11.47 | 48.35 | 46.36 | 32 | 思泰克 | 2024-03-14 四 | 41.69 | 41.90 | 43.64 | 43.88 | 40.44 | 4.15% | 29.74% | 72835 | 30727万 | 10.69 | 45.06 | 43.21 | 33 | 思泰克 | 2024-03-08 五 | 43.44 | 40.97 | 41.93 | 45.80 | 41.60 | 2.34% | 39.95% | 97826 | 42335万 | 10.27 | 43.3 | 41.52 | 34 | 思泰克 | 2024-03-07 四 | 40.64 | 41.80 | 40.97 | 43.93 | 39.66 | -1.99% | 38.97% | 95427 | 39738万 | 10.03 | 42.3 | 40.57 | 35 | 思泰克 | 2024-03-06 三 | 38.94 | 38.81 | 41.80 | 43.17 | 38.50 | 7.70% | 44.97% | 110129 | 45296万 | 10.24 | 43.16 | 41.39 | 36 | 思泰克 | 2024-03-05 二 | 36.87 | 36.92 | 38.81 | 38.81 | 35.87 | 5.12% | 27.75% | 67964 | 25528万 | 9.5 | 40.07 | 38.43 | 37 | 思泰克 | 2024-03-04 一 | 37.45 | 37.75 | 36.92 | 38.08 | 36.08 | -2.20% | 16.38% | 40122 | 14840万 | 9.04 | 38.12 | 36.56 | 38 | 思泰克 | 2024-03-01 五 | 37.10 | 37.47 | 37.75 | 38.20 | 36.92 | 0.75% | 18.90% | 46270 | 17417万 | 9.24 | 38.98 | 37.38 | 39 | 思泰克 | 2024-02-29 四 | 34.78 | 35.79 | 37.47 | 37.56 | 34.78 | 4.69% | 21.10% | 51670 | 19024万 | 9.18 | 38.69 | 37.1 | 40 | 思泰克 | 2024-02-28 三 | 39.85 | 41.15 | 35.79 | 40.68 | 35.79 | -13.03% | 37.98% | 93011 | 35972万 | 8.76 | 36.96 | 35.44 | 41 | 思泰克 | 2024-02-27 二 | 39.97 | 38.80 | 41.15 | 43.20 | 39.97 | 6.06% | 42.93% | 105126 | 43174万 | 10.08 | 42.49 | 40.75 | 42 | 思泰克 | 2024-02-26 一 | 40.17 | 39.50 | 38.80 | 41.75 | 38.50 | -1.77% | 40.18% | 98385 | 39431万 | 9.5 | 40.06 | 38.42 | 43 | 思泰克 | 2024-02-23 五 | 36.63 | 36.72 | 39.50 | 39.53 | 35.52 | 7.57% | 38.75% | 94895 | 35493万 | 9.67 | 40.79 | 39.11 | 44 | 思泰克 | 2024-02-22 四 | 34.00 | 34.33 | 36.72 | 37.84 | 34.00 | 6.96% | 35.11% | 85968 | 30815万 | 8.99 | 37.92 | 36.36 | 45 | 思泰克 | 2024-02-21 三 | 33.00 | 35.40 | 34.33 | 35.50 | 32.91 | -3.02% | 33.87% | 82933 | 28398万 | 8.41 | 35.45 | 33.99 | 46 | 思泰克 | 2024-02-20 二 | 30.30 | 29.50 | 35.40 | 35.40 | 29.50 | 20.00% | 21.12% | 51713 | 17237万 | 8.67 | 36.55 | 35.05 | 47 | 思泰克 | 2024-02-19 一 | 28.00 | 27.12 | 29.50 | 29.51 | 28.00 | 8.78% | 19.43% | 47587 | 13664万 | 7.22 | 30.46 | 29.21 | 48 | 思泰克 | 2024-02-08 四 | 25.60 | 24.43 | 27.12 | 27.13 | 24.70 | 11.01% | 17.04% | 41734 | 10841万 | 6.64 | 28 | 26.85 | 49 | 思泰克 | 2024-02-07 三 | 27.01 | 27.28 | 24.43 | 27.20 | 24.42 | -10.45% | 15.68% | 38399 | 9965万 | 5.98 | 25.23 | 24.19 | 50 | 思泰克 | 2024-02-06 二 | 25.52 | 25.82 | 27.28 | 27.46 | 24.02 | 5.65% | 13.07% | 32014 | 8311万 | 6.68 | 28.17 | 27.01 | 51 | 思泰克 | 2024-02-05 一 | 29.31 | 29.70 | 25.82 | 29.38 | 25.02 | -13.06% | 12.95% | 31718 | 8469万 | 6.32 | 26.66 | 25.57 | 52 | 思泰克 | 2024-02-02 五 | 31.75 | 31.95 | 29.70 | 32.55 | 28.30 | -7.04% | 12.02% | 29437 | 8977万 | 7.27 | 30.67 | 29.41 | 53 | 思泰克 | 2024-02-01 四 | 32.00 | 32.00 | 31.95 | 32.87 | 30.96 | -0.16% | 7.88% | 19294 | 6136万 | 7.82 | 32.99 | 31.64 | 54 | 思泰克 | 2024-01-31 三 | 33.77 | 34.16 | 32.00 | 34.47 | 31.97 | -6.32% | 10.08% | 24688 | 8166万 | 7.84 | 33.04 | 31.69 | 55 | 思泰克 | 2024-01-30 二 | 34.94 | 36.32 | 34.16 | 35.66 | 34.10 | -5.95% | 12.74% | 31205 | 10836万 | 8.36 | 35.27 | 33.83 | 56 | 思泰克 | 2024-01-29 一 | 37.83 | 36.27 | 36.32 | 39.10 | 36.28 | 0.14% | 20.18% | 49409 | 18666万 | 8.89 | 37.5 | 35.96 | 57 | 思泰克 | 2024-01-26 五 | 36.48 | 36.49 | 36.27 | 37.06 | 36.18 | -0.60% | 8.52% | 20870 | 7647万 | 8.88 | 37.45 | 35.92 | 58 | 思泰克 | 2024-01-25 四 | 35.70 | 35.70 | 36.49 | 36.70 | 34.92 | 2.21% | 10.12% | 24792 | 8929万 | 8.94 | 37.68 | 36.13 | 59 | 思泰克 | 2024-01-24 三 | 35.30 | 35.03 | 35.70 | 35.70 | 33.92 | 1.91% | 8.79% | 21517 | 7495万 | 8.74 | 36.86 | 35.35 | 60 | 思泰克 | 2024-01-23 二 | 34.90 | 34.99 | 35.03 | 35.66 | 34.61 | 0.11% | 7.93% | 19422 | 6828万 | 8.58 | 36.17 | 34.69 | 61 | 思泰克 | 2024-01-22 一 | 37.50 | 38.05 | 34.99 | 37.94 | 34.68 | -8.04% | 10.70% | 26196 | 9533万 | 8.57 | 36.13 | 34.65 | 62 | 思泰克 | 2024-01-19 五 | 37.87 | 38.00 | 38.05 | 39.49 | 37.08 | 0.13% | 13.08% | 32024 | 12243万 | 9.32 | 39.29 | 37.68 | 63 | 思泰克 | 2024-01-18 四 | 38.45 | 38.46 | 38.00 | 38.65 | 37.26 | -1.20% | 7.06% | 17290 | 6557万 | 9.31 | 39.24 | 37.63 | 64 | 思泰克 | 2024-01-17 三 | 39.70 | 39.88 | 38.46 | 40.29 | 38.42 | -3.56% | 7.17% | 17569 | 6864万 | 9.42 | 39.71 | 38.08 | 65 | 思泰克 | 2024-01-16 二 | 40.55 | 40.62 | 39.88 | 40.55 | 39.28 | -1.82% | 8.72% | 21363 | 8487万 | 9.77 | 41.18 | 39.49 | 66 | 思泰克 | 2024-01-15 一 | 41.28 | 41.58 | 40.62 | 41.28 | 40.25 | -2.31% | 9.28% | 22728 | 9254万 | 9.95 | 41.94 | 40.22 | 67 | 思泰克 | 2024-01-12 五 | 42.95 | 43.04 | 41.58 | 43.16 | 41.55 | -3.39% | 10.77% | 26383 | 11177万 | 10.18 | 42.93 | 41.17 | 68 | 思泰克 | 2024-01-11 四 | 41.81 | 42.09 | 43.04 | 43.22 | 41.61 | 2.26% | 10.64% | 26065 | 11118万 | 10.54 | 44.44 | 42.62 | 69 | 思泰克 | 2024-01-10 三 | 41.90 | 42.14 | 42.09 | 42.69 | 40.68 | -0.12% | 11.70% | 28651 | 11986万 | 10.31 | 43.46 | 41.68 | 70 | 思泰克 | 2024-01-09 二 | 42.35 | 42.07 | 42.14 | 43.47 | 41.50 | 0.17% | 13.01% | 31869 | 13558万 | 10.32 | 43.51 | 41.73 | 71 | 思泰克 | 2024-01-08 一 | 42.40 | 42.78 | 42.07 | 43.72 | 42.00 | -1.66% | 9.13% | 22360 | 9567万 | 10.3 | 43.44 | 41.66 | 72 | 思泰克 | 2024-01-05 五 | 43.58 | 43.35 | 42.78 | 44.06 | 42.36 | -1.31% | 11.60% | 28397 | 12289万 | 10.48 | 44.17 | 42.36 | 73 | 思泰克 | 2024-01-04 四 | 42.87 | 43.20 | 43.35 | 44.08 | 42.53 | 0.35% | 10.31% | 25252 | 10960万 | 10.62 | 44.76 | 42.93 | 74 | 思泰克 | 2024-01-03 三 | 44.03 | 44.23 | 43.20 | 44.31 | 42.48 | -2.33% | 12.88% | 31542 | 13618万 | 10.58 | 44.61 | 42.78 | 75 | 思泰克 | 2024-01-02 二 | 45.50 | 45.62 | 44.23 | 45.90 | 44.00 | -3.05% | 14.97% | 36648 | 16431万 | 10.83 | 45.67 | 43.8 | 76 | 思泰克 | 2023-12-29 五 | 44.00 | 44.23 | 45.62 | 45.93 | 43.99 | 3.14% | 18.83% | 46112 | 20825万 | 11.17 | 47.11 | 45.17 | 77 | 思泰克 | 2023-12-28 四 | 44.94 | 43.90 | 44.23 | 45.20 | 43.34 | 0.75% | 21.70% | 53146 | 23560万 | 10.83 | 45.67 | 43.8 | 78 | 思泰克 | 2023-12-27 三 | 43.24 | 43.18 | 43.90 | 43.90 | 42.30 | 1.67% | 11.85% | 29028 | 12563万 | 10.75 | 45.33 | 43.47 | 79 | 思泰克 | 2023-12-26 二 | 44.43 | 44.45 | 43.18 | 44.49 | 42.70 | -2.86% | 13.84% | 33883 | 14670万 | 10.57 | 44.59 | 42.76 | 80 | 思泰克 | 2023-12-25 一 | 44.10 | 44.71 | 44.45 | 45.78 | 43.80 | -0.58% | 13.87% | 33976 | 15157万 | 10.88 | 45.9 | 44.02 | 81 | 思泰克 | 2023-12-22 五 | 45.60 | 45.60 | 44.71 | 46.71 | 44.51 | -1.95% | 19.12% | 46811 | 21349万 | 10.95 | 46.17 | 44.27 | 82 | 思泰克 | 2023-12-21 四 | 45.52 | 46.06 | 45.60 | 46.14 | 44.20 | -1.00% | 18.89% | 46251 | 20942万 | 11.17 | 47.09 | 45.15 | 83 | 思泰克 | 2023-12-20 三 | 46.69 | 46.70 | 46.06 | 47.97 | 45.88 | -1.37% | 20.86% | 51073 | 24042万 | 11.28 | 47.56 | 45.61 | 84 | 思泰克 | 2023-12-19 二 | 45.88 | 45.72 | 46.70 | 47.09 | 45.60 | 2.14% | 14.85% | 36375 | 16838万 | 11.44 | 48.22 | 46.24 | 85 | 思泰克 | 2023-12-18 一 | 45.27 | 46.00 | 45.72 | 46.90 | 45.27 | -0.61% | 14.79% | 36219 | 16720万 | 11.2 | 47.21 | 45.27 | 86 | 思泰克 | 2023-12-15 五 | 45.87 | 46.30 | 46.00 | 47.30 | 45.21 | -0.65% | 19.81% | 48521 | 22405万 | 11.26 | 47.5 | 45.55 | 87 | 思泰克 | 2023-12-14 四 | 48.15 | 48.70 | 46.30 | 49.26 | 46.23 | -4.93% | 28.50% | 69792 | 33141万 | 11.34 | 47.81 | 45.85 | 88 | 思泰克 | 2023-12-13 三 | 49.95 | 48.90 | 48.70 | 50.25 | 48.70 | -0.41% | 23.51% | 57571 | 28470万 | 11.93 | 50.29 | 48.22 | 89 | 思泰克 | 2023-12-12 二 | 49.99 | 50.65 | 48.90 | 50.38 | 48.18 | -3.46% | 26.69% | 65361 | 32124万 | 11.97 | 50.49 | 48.42 | 90 | 思泰克 | 2023-12-11 一 | 47.88 | 48.50 | 50.65 | 50.88 | 47.60 | 4.43% | 28.42% | 69587 | 34377万 | 12.4 | 52.3 | 50.15 | 91 | 思泰克 | 2023-12-08 五 | 49.29 | 49.37 | 48.50 | 49.98 | 47.32 | -1.76% | 31.62% | 77426 | 37776万 | 11.88 | 50.08 | 48.03 | 92 | 思泰克 | 2023-12-07 四 | 49.00 | 49.39 | 49.37 | 50.46 | 48.11 | -0.04% | 25.99% | 63634 | 31369万 | 12.09 | 50.98 | 48.89 | 93 | 思泰克 | 2023-12-06 三 | 49.08 | 49.08 | 49.39 | 50.50 | 48.90 | 0.63% | 27.44% | 67182 | 33303万 | 12.09 | 51 | 48.91 | 94 | 思泰克 | 2023-12-05 二 | 51.49 | 52.08 | 49.08 | 51.90 | 48.83 | -5.76% | 38.13% | 93360 | 46928万 | 12.02 | 50.68 | 48.6 | 95 | C思泰克 | 2023-12-04 一 | 53.00 | 53.92 | 52.08 | 55.89 | 52.03 | -3.41% | 40.21% | 98475 | 52920万 | 12.75 | 53.78 | 51.57 |
|
行情刷新 | 流通股东
|