| 股票名称 | 代码 301578 | 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 | 辰奕智能 | 2024-05-08 三 | 50.50 | 50.49 | 49.19 | 50.56 | 48.95 | -2.57% | 7.70% | 8762 | 4339万 | 5.6 | 23.61 | 27.06 | 2 | 辰奕智能 | 2024-05-07 二 | 50.55 | 50.20 | 50.49 | 50.55 | 49.84 | 0.58% | 9.06% | 10314 | 5177万 | 5.75 | 24.24 | 27.78 | 3 | 辰奕智能 | 2024-05-06 一 | 49.28 | 48.68 | 50.20 | 50.36 | 49.28 | 3.12% | 10.13% | 11527 | 5742万 | 5.71 | 24.1 | 27.62 | 4 | 辰奕智能 | 2024-04-30 二 | 49.99 | 49.98 | 48.68 | 50.39 | 48.50 | -2.60% | 7.99% | 9086 | 4463万 | 5.54 | 23.37 | 26.78 | 5 | 辰奕智能 | 2024-04-29 一 | 48.88 | 48.92 | 49.98 | 49.98 | 48.70 | 2.17% | 11.18% | 12725 | 6304万 | 5.69 | 23.99 | 27.49 | 6 | 辰奕智能 | 2024-04-26 五 | 48.08 | 47.54 | 48.92 | 49.50 | 48.08 | 2.90% | 12.20% | 13880 | 6783万 | 5.57 | 23.48 | 26.91 | 7 | 辰奕智能 | 2024-04-25 四 | 48.95 | 48.98 | 47.54 | 49.26 | 47.29 | -2.94% | 12.01% | 13670 | 6604万 | 5.41 | 22.82 | 24.38 | 8 | 辰奕智能 | 2024-04-24 三 | 47.94 | 47.74 | 48.98 | 48.98 | 47.58 | 2.60% | 9.06% | 10309 | 4997万 | 5.57 | 23.51 | 25.12 | 9 | 辰奕智能 | 2024-04-23 二 | 47.57 | 47.80 | 47.74 | 48.28 | 47.02 | -0.13% | 7.51% | 8550 | 4077万 | 5.43 | 22.92 | 24.48 | 10 | 辰奕智能 | 2024-04-22 一 | 47.00 | 48.05 | 47.80 | 49.12 | 45.52 | -0.52% | 9.63% | 10959 | 5180万 | 5.44 | 22.94 | 24.52 | 11 | 辰奕智能 | 2024-04-19 五 | 48.77 | 48.77 | 48.05 | 49.57 | 47.88 | -1.48% | 14.07% | 16007 | 7810万 | 5.47 | 23.06 | 24.64 | 12 | 辰奕智能 | 2024-04-18 四 | 46.90 | 47.10 | 48.77 | 50.42 | 46.90 | 3.55% | 20.65% | 23493 | 11608万 | 5.55 | 23.41 | 25.01 | 13 | 辰奕智能 | 2024-04-17 三 | 44.12 | 43.54 | 47.10 | 47.21 | 44.12 | 8.18% | 12.80% | 14564 | 6729万 | 5.36 | 22.61 | 24.16 | 14 | 辰奕智能 | 2024-04-16 二 | 46.60 | 47.00 | 43.54 | 46.80 | 41.57 | -7.36% | 12.82% | 14585 | 6396万 | 4.95 | 20.9 | 22.33 | 15 | 辰奕智能 | 2024-04-15 一 | 50.10 | 50.52 | 47.00 | 53.48 | 46.02 | -6.97% | 16.49% | 18759 | 9216万 | 5.35 | 22.56 | 24.11 | 16 | 辰奕智能 | 2024-04-12 五 | 49.19 | 48.91 | 50.52 | 51.98 | 49.19 | 3.29% | 16.24% | 18484 | 9417万 | 5.75 | 24.25 | 25.91 | 17 | 辰奕智能 | 2024-04-11 四 | 49.01 | 49.70 | 48.91 | 50.38 | 48.52 | -1.59% | 7.95% | 9043 | 4460万 | 5.57 | 23.48 | 25.08 | 18 | 辰奕智能 | 2024-04-10 三 | 49.95 | 50.12 | 49.70 | 50.82 | 48.68 | -0.84% | 8.44% | 9601 | 4778万 | 5.66 | 23.86 | 25.49 | 19 | 辰奕智能 | 2024-04-09 二 | 48.96 | 48.82 | 50.12 | 50.33 | 48.33 | 2.66% | 7.48% | 8511 | 4223万 | 5.7 | 24.06 | 25.71 | 20 | 辰奕智能 | 2024-04-08 一 | 50.18 | 50.09 | 48.82 | 50.40 | 48.61 | -2.54% | 6.49% | 7384 | 3643万 | 5.56 | 23.43 | 25.04 | 21 | 辰奕智能 | 2024-04-03 三 | 51.67 | 51.65 | 50.09 | 51.70 | 49.21 | -3.02% | 8.28% | 9427 | 4728万 | 5.7 | 24.04 | 25.69 | 22 | 辰奕智能 | 2024-04-02 二 | 53.03 | 53.22 | 51.65 | 53.38 | 51.21 | -2.95% | 9.64% | 10969 | 5692万 | 5.88 | 24.79 | 26.49 | 23 | 辰奕智能 | 2024-04-01 一 | 52.74 | 52.85 | 53.22 | 53.40 | 52.49 | 0.70% | 10.97% | 12488 | 6622万 | 6.06 | 25.55 | 27.3 | 24 | 辰奕智能 | 2024-03-29 五 | 52.43 | 52.41 | 52.85 | 53.14 | 50.90 | 0.84% | 9.74% | 11078 | 5756万 | 6.01 | 25.37 | 27.11 | 25 | 辰奕智能 | 2024-03-28 四 | 50.21 | 50.39 | 52.41 | 53.28 | 50.21 | 4.01% | 10.45% | 11890 | 6182万 | 5.96 | 25.16 | 26.88 | 26 | 辰奕智能 | 2024-03-27 三 | 53.44 | 53.54 | 50.39 | 54.50 | 50.30 | -5.88% | 11.14% | 12681 | 6626万 | 5.73 | 24.19 | 25.84 | 27 | 辰奕智能 | 2024-03-26 二 | 52.70 | 52.33 | 53.54 | 53.87 | 52.20 | 2.31% | 10.71% | 12188 | 6484万 | 6.09 | 25.7 | 27.46 | 28 | 辰奕智能 | 2024-03-25 一 | 56.32 | 56.60 | 52.33 | 56.35 | 52.00 | -7.54% | 14.76% | 16796 | 9083万 | 5.95 | 25.12 | 26.84 | 29 | 辰奕智能 | 2024-03-22 五 | 56.69 | 56.56 | 56.60 | 57.39 | 55.89 | 0.07% | 11.05% | 12579 | 7126万 | 6.44 | 27.17 | 29.03 | 30 | 辰奕智能 | 2024-03-21 四 | 58.22 | 58.16 | 56.56 | 58.84 | 56.10 | -2.75% | 13.11% | 14923 | 8561万 | 6.44 | 27.15 | 29.01 | 31 | 辰奕智能 | 2024-03-20 三 | 58.05 | 58.55 | 58.16 | 58.47 | 57.69 | -0.67% | 12.73% | 14489 | 8401万 | 6.62 | 27.92 | 29.83 | 32 | 辰奕智能 | 2024-03-19 二 | 59.01 | 59.25 | 58.55 | 59.67 | 58.35 | -1.18% | 17.61% | 20034 | 11778万 | 6.66 | 28.1 | 30.03 | 33 | 辰奕智能 | 2024-03-18 一 | 59.76 | 58.52 | 59.25 | 60.12 | 58.07 | 1.25% | 21.59% | 24572 | 14502万 | 6.74 | 28.44 | 30.39 | 34 | 辰奕智能 | 2024-03-15 五 | 56.37 | 56.69 | 58.52 | 58.60 | 55.58 | 3.23% | 18.81% | 21409 | 12280万 | 6.66 | 28.09 | 30.01 | 35 | 辰奕智能 | 2024-03-14 四 | 57.80 | 58.69 | 56.69 | 58.20 | 55.50 | -3.41% | 22.96% | 26130 | 14819万 | 6.45 | 27.21 | 29.07 | 36 | 辰奕智能 | 2024-03-08 五 | 54.31 | 55.15 | 54.17 | 54.99 | 53.03 | -1.78% | 19.68% | 22398 | 12065万 | 6.16 | 26 | 27.78 | 37 | 辰奕智能 | 2024-03-07 四 | 57.50 | 58.60 | 55.15 | 57.60 | 54.63 | -5.89% | 32.18% | 36620 | 20641万 | 6.28 | 26.47 | 28.29 | 38 | 辰奕智能 | 2024-03-06 三 | 54.00 | 54.51 | 58.60 | 62.47 | 53.07 | 7.50% | 47.97% | 54588 | 31372万 | 6.67 | 28.13 | 30.05 | 39 | 辰奕智能 | 2024-03-05 二 | 51.37 | 52.43 | 54.51 | 54.51 | 49.88 | 3.97% | 33.66% | 38302 | 20146万 | 6.2 | 26.16 | 27.96 | 40 | 辰奕智能 | 2024-03-04 一 | 51.88 | 50.98 | 52.43 | 53.98 | 51.40 | 2.84% | 23.40% | 26624 | 13982万 | 5.97 | 25.17 | 26.89 | 41 | 辰奕智能 | 2024-03-01 五 | 49.42 | 49.67 | 50.98 | 52.00 | 49.42 | 2.64% | 20.21% | 22997 | 11720万 | 5.8 | 24.47 | 26.15 | 42 | 辰奕智能 | 2024-02-29 四 | 47.00 | 47.98 | 49.67 | 50.11 | 47.00 | 3.52% | 22.95% | 26118 | 12801万 | 5.65 | 23.84 | 25.47 | 43 | 辰奕智能 | 2024-02-28 三 | 54.00 | 54.91 | 47.98 | 54.70 | 47.90 | -12.62% | 34.05% | 38740 | 20087万 | 5.46 | 23.03 | 24.61 | 44 | 辰奕智能 | 2024-02-27 二 | 51.75 | 52.89 | 54.91 | 55.09 | 51.10 | 3.82% | 34.06% | 38751 | 20720万 | 6.25 | 26.36 | 28.16 | 45 | 辰奕智能 | 2024-02-26 一 | 52.00 | 52.00 | 52.89 | 54.60 | 50.00 | 1.71% | 34.57% | 39335 | 20623万 | 6.02 | 25.39 | 27.13 | 46 | 辰奕智能 | 2024-02-23 五 | 49.20 | 49.20 | 52.00 | 52.00 | 48.00 | 5.69% | 29.79% | 33894 | 16989万 | 5.92 | 24.96 | 26.67 | 47 | 辰奕智能 | 2024-02-22 四 | 45.44 | 45.93 | 49.20 | 49.60 | 45.44 | 7.12% | 26.33% | 29956 | 14299万 | 5.6 | 23.62 | 25.23 | 48 | 辰奕智能 | 2024-02-21 三 | 46.50 | 46.50 | 45.93 | 47.95 | 45.25 | -1.23% | 22.30% | 25370 | 11856万 | 5.23 | 22.05 | 23.56 | 49 | 辰奕智能 | 2024-02-20 二 | 45.00 | 45.10 | 46.50 | 47.30 | 44.11 | 3.10% | 23.18% | 26375 | 12155万 | 5.29 | 22.32 | 23.85 | 50 | 辰奕智能 | 2024-02-19 一 | 43.05 | 43.00 | 45.10 | 45.29 | 42.38 | 4.88% | 24.05% | 27370 | 12068万 | 5.13 | 21.65 | 23.13 | 51 | 辰奕智能 | 2024-02-08 四 | 37.68 | 37.59 | 43.00 | 43.49 | 37.19 | 14.39% | 25.91% | 29484 | 11812万 | 4.89 | 20.64 | 22.05 | 52 | 辰奕智能 | 2024-02-07 三 | 42.00 | 42.35 | 37.59 | 42.49 | 37.24 | -11.24% | 25.33% | 28824 | 11462万 | 4.28 | 18.04 | 19.28 | 53 | 辰奕智能 | 2024-02-06 二 | 39.88 | 40.90 | 42.35 | 43.80 | 38.89 | 3.55% | 18.23% | 20741 | 8563万 | 4.82 | 20.33 | 21.72 | 54 | 辰奕智能 | 2024-02-05 一 | 45.02 | 45.72 | 40.90 | 45.57 | 40.21 | -10.54% | 18.07% | 20567 | 8692万 | 4.65 | 19.63 | 20.98 | 55 | 辰奕智能 | 2024-02-02 五 | 49.17 | 49.37 | 45.72 | 49.79 | 44.15 | -7.39% | 18.41% | 20950 | 9857万 | 5.2 | 21.95 | 23.45 | 56 | 辰奕智能 | 2024-02-01 四 | 49.00 | 49.04 | 49.37 | 50.10 | 48.16 | 0.67% | 14.00% | 15928 | 7867万 | 5.62 | 23.7 | 25.32 | 57 | 辰奕智能 | 2024-01-31 三 | 51.00 | 51.47 | 49.04 | 53.30 | 48.89 | -4.72% | 20.38% | 23189 | 11806万 | 5.58 | 23.54 | 25.15 | 58 | 辰奕智能 | 2024-01-30 二 | 54.03 | 56.55 | 51.47 | 54.98 | 51.35 | -8.98% | 24.92% | 28358 | 14940万 | 5.86 | 24.71 | 26.4 | 59 | 辰奕智能 | 2024-01-29 一 | 58.89 | 55.45 | 56.55 | 60.57 | 56.53 | 1.98% | 32.57% | 37066 | 21653万 | 6.43 | 27.14 | 29 | 60 | 辰奕智能 | 2024-01-26 五 | 56.80 | 57.01 | 55.45 | 57.50 | 55.30 | -2.74% | 14.65% | 16672 | 9421万 | 6.31 | 26.62 | 28.44 |
|
行情刷新 | 流通股东
|