| 股票名称 | 代码 600184 | 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 | 光电股份 | 2024-05-06 一 | 9.85 | 9.82 | 9.75 | 9.95 | 9.71 | -0.71% | 0.70% | 35459 | 3475万 | 49.6 | 49.6 | 93.02 | 2 | 光电股份 | 2024-04-30 二 | 9.90 | 9.91 | 9.82 | 9.92 | 9.75 | -0.91% | 0.88% | 44731 | 4396万 | 49.96 | 49.96 | 93.69 | 3 | 光电股份 | 2024-04-29 一 | 9.43 | 9.40 | 9.91 | 9.99 | 9.42 | 5.43% | 1.76% | 89779 | 8787万 | 50.42 | 50.42 | 94.55 | 4 | 光电股份 | 2024-04-26 五 | 9.30 | 9.57 | 9.40 | 9.50 | 9.20 | -1.78% | 1.37% | 69705 | 6511万 | 47.82 | 47.82 | 89.68 | 5 | 光电股份 | 2024-04-25 四 | 9.57 | 9.59 | 9.57 | 9.73 | 9.53 | -0.21% | 0.87% | 44180 | 4255万 | 48.69 | 48.69 | 76.14 | 6 | 光电股份 | 2024-04-24 三 | 9.37 | 9.35 | 9.59 | 9.61 | 9.28 | 2.57% | 0.83% | 42481 | 4044万 | 48.79 | 48.79 | 76.29 | 7 | 光电股份 | 2024-04-23 二 | 9.46 | 9.49 | 9.35 | 9.48 | 9.24 | -1.48% | 0.78% | 39641 | 3712万 | 47.57 | 47.57 | 74.39 | 8 | 光电股份 | 2024-04-22 一 | 9.18 | 9.19 | 9.49 | 9.59 | 9.06 | 3.26% | 1.22% | 62188 | 5848万 | 48.28 | 48.28 | 75.5 | 9 | 光电股份 | 2024-04-19 五 | 9.12 | 9.08 | 9.19 | 9.20 | 8.90 | 1.21% | 0.75% | 38144 | 3474万 | 46.76 | 46.76 | 73.11 | 10 | 光电股份 | 2024-04-18 四 | 8.90 | 8.89 | 9.08 | 9.24 | 8.82 | 2.14% | 0.91% | 46435 | 4207万 | 46.2 | 46.2 | 72.24 | 11 | 光电股份 | 2024-04-17 三 | 8.43 | 8.35 | 8.89 | 8.92 | 8.41 | 6.47% | 1.11% | 56579 | 4925万 | 45.23 | 45.23 | 70.73 | 12 | 光电股份 | 2024-04-16 二 | 8.89 | 9.05 | 8.35 | 9.01 | 8.29 | -7.73% | 1.39% | 70631 | 6033万 | 42.48 | 42.48 | 66.43 | 13 | 光电股份 | 2024-04-15 一 | 9.34 | 9.27 | 9.05 | 9.44 | 8.90 | -2.37% | 1.11% | 56340 | 5137万 | 46.04 | 46.04 | 72 | 14 | 光电股份 | 2024-04-12 五 | 9.38 | 9.40 | 9.27 | 9.45 | 9.24 | -1.38% | 0.46% | 23343 | 2183万 | 47.16 | 47.16 | 73.75 | 15 | 光电股份 | 2024-04-11 四 | 9.30 | 9.41 | 9.40 | 9.53 | 9.28 | -0.11% | 0.65% | 32929 | 3104万 | 47.82 | 47.82 | 74.78 | 16 | 光电股份 | 2024-04-10 三 | 9.65 | 9.64 | 9.41 | 9.65 | 9.31 | -2.39% | 1.00% | 51005 | 4810万 | 47.87 | 47.87 | 74.86 | 17 | 光电股份 | 2024-04-09 二 | 9.58 | 9.58 | 9.64 | 9.69 | 9.54 | 0.63% | 0.53% | 27137 | 2610万 | 49.04 | 49.04 | 76.69 | 18 | 光电股份 | 2024-04-08 一 | 9.83 | 9.90 | 9.58 | 9.89 | 9.57 | -3.23% | 0.76% | 38456 | 3738万 | 48.74 | 48.74 | 76.22 | 19 | 光电股份 | 2024-04-03 三 | 10.02 | 10.03 | 9.90 | 10.02 | 9.80 | -1.30% | 0.61% | 31275 | 3088万 | 50.37 | 50.37 | 78.76 | 20 | 光电股份 | 2024-04-02 二 | 9.96 | 9.96 | 10.03 | 10.09 | 9.84 | 0.70% | 0.87% | 44443 | 4443万 | 51.03 | 51.03 | 79.8 | 21 | 光电股份 | 2024-04-01 一 | 9.90 | 9.82 | 9.96 | 9.97 | 9.83 | 1.43% | 0.68% | 34850 | 3449万 | 50.67 | 50.67 | 79.24 | 22 | 光电股份 | 2024-03-29 五 | 9.63 | 9.63 | 9.82 | 9.84 | 9.59 | 1.97% | 0.70% | 35748 | 3475万 | 49.96 | 49.96 | 78.12 | 23 | 光电股份 | 2024-03-28 四 | 9.31 | 9.32 | 9.63 | 9.74 | 9.30 | 3.33% | 0.92% | 47028 | 4497万 | 48.99 | 48.99 | 76.61 | 24 | 光电股份 | 2024-03-27 三 | 9.59 | 9.65 | 9.32 | 9.70 | 9.32 | -3.42% | 0.62% | 31733 | 3004万 | 47.42 | 47.42 | 74.15 | 25 | 光电股份 | 2024-03-26 二 | 9.76 | 9.76 | 9.65 | 9.85 | 9.46 | -1.13% | 0.71% | 35875 | 3458万 | 49.1 | 49.1 | 76.77 | 26 | 光电股份 | 2024-03-25 一 | 9.95 | 10.02 | 9.76 | 10.01 | 9.76 | -2.59% | 0.69% | 35041 | 3476万 | 49.66 | 49.66 | 77.65 | 27 | 光电股份 | 2024-03-22 五 | 10.19 | 10.24 | 10.02 | 10.25 | 9.97 | -2.15% | 0.63% | 32075 | 3228万 | 50.98 | 50.98 | 79.72 | 28 | 光电股份 | 2024-03-21 四 | 10.11 | 10.10 | 10.24 | 10.28 | 10.04 | 1.39% | 0.95% | 48552 | 4941万 | 52.1 | 52.1 | 81.47 | 29 | 光电股份 | 2024-03-20 三 | 9.98 | 10.04 | 10.10 | 10.12 | 9.98 | 0.60% | 0.63% | 31901 | 3210万 | 51.38 | 51.38 | 80.35 | 30 | 光电股份 | 2024-03-19 二 | 10.15 | 10.17 | 10.04 | 10.15 | 10.02 | -1.28% | 0.89% | 45048 | 4539万 | 51.08 | 51.08 | 79.87 | 31 | 光电股份 | 2024-03-18 一 | 9.87 | 9.93 | 10.17 | 10.23 | 9.86 | 2.42% | 1.40% | 71451 | 7178万 | 51.74 | 51.74 | 80.91 | 32 | 光电股份 | 2024-03-15 五 | 9.77 | 9.73 | 9.93 | 9.93 | 9.67 | 2.06% | 0.60% | 30299 | 2962万 | 50.52 | 50.52 | 79 | 33 | 光电股份 | 2024-03-14 四 | 9.81 | 9.85 | 9.73 | 9.90 | 9.61 | -1.22% | 0.71% | 36085 | 3516万 | 49.5 | 49.5 | 77.41 | 34 | 光电股份 | 2024-03-08 五 | 9.40 | 9.40 | 9.50 | 9.58 | 9.25 | 1.06% | 0.87% | 44300 | 4172万 | 48.33 | 48.33 | 75.58 | 35 | 光电股份 | 2024-03-07 四 | 9.60 | 9.52 | 9.40 | 9.62 | 9.37 | -1.26% | 0.80% | 40553 | 3850万 | 47.82 | 47.82 | 74.78 | 36 | 光电股份 | 2024-03-06 三 | 9.49 | 9.47 | 9.52 | 9.62 | 9.29 | 0.53% | 0.80% | 40703 | 3845万 | 48.43 | 48.43 | 75.74 | 37 | 光电股份 | 2024-03-05 二 | 9.59 | 9.60 | 9.47 | 9.69 | 9.41 | -1.35% | 0.81% | 41108 | 3927万 | 48.18 | 48.18 | 75.34 | 38 | 光电股份 | 2024-03-04 一 | 9.67 | 9.63 | 9.60 | 9.76 | 9.39 | -0.31% | 0.81% | 41237 | 3942万 | 48.84 | 48.84 | 76.37 | 39 | 光电股份 | 2024-03-01 五 | 9.49 | 9.48 | 9.63 | 9.67 | 9.44 | 1.58% | 1.01% | 51507 | 4939万 | 48.99 | 48.99 | 76.61 | 40 | 光电股份 | 2024-02-29 四 | 9.11 | 9.13 | 9.48 | 9.49 | 9.06 | 3.83% | 1.16% | 59174 | 5526万 | 48.23 | 48.23 | 75.42 | 41 | 光电股份 | 2024-02-28 三 | 9.79 | 9.84 | 9.13 | 9.99 | 9.11 | -7.22% | 1.71% | 87246 | 8356万 | 46.45 | 46.45 | 72.63 | 42 | 光电股份 | 2024-02-27 二 | 9.42 | 9.44 | 9.84 | 9.86 | 9.35 | 4.24% | 1.19% | 60311 | 5831万 | 50.06 | 50.06 | 78.28 | 43 | 光电股份 | 2024-02-26 一 | 9.31 | 9.30 | 9.44 | 9.68 | 9.25 | 1.51% | 0.97% | 49434 | 4680万 | 48.03 | 48.03 | 75.1 | 44 | 光电股份 | 2024-02-23 五 | 9.10 | 9.09 | 9.30 | 9.32 | 9.03 | 2.31% | 0.96% | 48924 | 4492万 | 47.31 | 47.31 | 73.99 | 45 | 光电股份 | 2024-02-22 四 | 8.92 | 8.92 | 9.09 | 9.14 | 8.89 | 1.91% | 0.71% | 36197 | 3269万 | 46.25 | 46.25 | 72.32 | 46 | 光电股份 | 2024-02-21 三 | 8.79 | 8.80 | 8.92 | 9.14 | 8.62 | 1.36% | 1.20% | 61161 | 5506万 | 45.38 | 45.38 | 70.96 | 47 | 光电股份 | 2024-02-20 二 | 8.85 | 8.85 | 8.80 | 8.85 | 8.66 | -0.56% | 0.82% | 41621 | 3645万 | 44.77 | 44.77 | 70.01 | 48 | 光电股份 | 2024-02-19 一 | 8.79 | 8.66 | 8.85 | 9.04 | 8.63 | 2.19% | 1.43% | 72667 | 6425万 | 45.03 | 45.03 | 70.41 | 49 | 光电股份 | 2024-02-08 四 | 7.90 | 7.91 | 8.66 | 8.70 | 7.88 | 9.48% | 1.83% | 93216 | 7758万 | 44.06 | 44.06 | 68.9 | 50 | 光电股份 | 2024-02-07 三 | 7.91 | 7.86 | 7.91 | 8.12 | 7.72 | 0.64% | 1.64% | 83519 | 6622万 | 40.24 | 40.24 | 62.93 | 51 | 光电股份 | 2024-02-06 二 | 7.46 | 7.61 | 7.86 | 8.00 | 7.11 | 3.29% | 1.72% | 87366 | 6590万 | 39.99 | 39.99 | 62.53 | 52 | 光电股份 | 2024-02-05 一 | 8.37 | 8.45 | 7.61 | 8.37 | 7.61 | -9.94% | 2.09% | 106174 | 8287万 | 38.72 | 38.72 | 60.54 | 53 | 光电股份 | 2024-02-02 五 | 9.00 | 9.00 | 8.45 | 9.13 | 8.14 | -6.11% | 1.34% | 68060 | 5865万 | 42.99 | 42.99 | 67.23 | 54 | 光电股份 | 2024-02-01 四 | 8.98 | 9.10 | 9.00 | 9.19 | 8.85 | -1.10% | 0.95% | 48511 | 4366万 | 45.79 | 45.79 | 71.6 | 55 | 光电股份 | 2024-01-31 三 | 9.51 | 9.69 | 9.10 | 9.61 | 9.07 | -6.09% | 1.12% | 57032 | 5302万 | 46.3 | 46.3 | 72.4 | 56 | 光电股份 | 2024-01-30 二 | 9.83 | 9.90 | 9.69 | 9.94 | 9.62 | -2.12% | 0.72% | 36698 | 3604万 | 49.3 | 49.3 | 77.09 | 57 | 光电股份 | 2024-01-29 一 | 10.19 | 10.20 | 9.90 | 10.23 | 9.85 | -2.94% | 0.82% | 41672 | 4161万 | 50.37 | 50.37 | 78.76 | 58 | 光电股份 | 2024-01-26 五 | 10.09 | 10.06 | 10.20 | 10.26 | 9.98 | 1.39% | 0.81% | 41377 | 4212万 | 51.89 | 51.89 | 81.15 | 59 | 光电股份 | 2024-01-25 四 | 9.57 | 9.54 | 10.06 | 10.08 | 9.51 | 5.45% | 1.08% | 54799 | 5409万 | 51.18 | 51.18 | 80.03 | 60 | 光电股份 | 2024-01-24 三 | 9.44 | 9.40 | 9.54 | 9.58 | 9.14 | 1.49% | 0.79% | 40094 | 3757万 | 48.54 | 48.54 | 75.9 | 61 | 光电股份 | 2024-01-23 二 | 9.27 | 9.36 | 9.40 | 9.45 | 9.09 | 0.43% | 0.81% | 41283 | 3842万 | 47.82 | 47.82 | 74.78 | 62 | 光电股份 | 2024-01-22 一 | 9.88 | 9.95 | 9.36 | 9.95 | 9.17 | -5.93% | 1.26% | 64029 | 6138万 | 47.62 | 47.62 | 74.46 | 63 | 光电股份 | 2024-01-19 五 | 10.03 | 10.07 | 9.95 | 10.13 | 9.95 | -1.19% | 0.57% | 29015 | 2909万 | 50.62 | 50.62 | 79.16 | 64 | 光电股份 | 2024-01-18 四 | 10.15 | 10.25 | 10.07 | 10.19 | 9.81 | -1.76% | 1.07% | 54660 | 5449万 | 51.23 | 51.23 | 80.11 | 65 | 光电股份 | 2024-01-17 三 | 10.52 | 10.55 | 10.25 | 10.52 | 10.23 | -2.84% | 0.58% | 29583 | 3072万 | 52.15 | 52.15 | 81.55 | 66 | 光电股份 | 2024-01-16 二 | 10.70 | 10.71 | 10.55 | 10.78 | 10.43 | -1.49% | 0.84% | 42617 | 4505万 | 53.67 | 53.67 | 83.93 | 67 | 光电股份 | 2024-01-15 一 | 10.83 | 10.91 | 10.71 | 10.88 | 10.70 | -1.83% | 0.67% | 34131 | 3673万 | 54.49 | 54.49 | 85.2 | 68 | 光电股份 | 2024-01-12 五 | 10.86 | 10.87 | 10.91 | 10.95 | 10.77 | 0.37% | 0.58% | 29397 | 3196万 | 55.51 | 55.51 | 86.8 | 69 | 光电股份 | 2024-01-11 四 | 10.68 | 10.71 | 10.87 | 10.89 | 10.66 | 1.49% | 0.57% | 28838 | 3112万 | 55.3 | 55.3 | 86.48 | 70 | 光电股份 | 2024-01-10 三 | 10.80 | 10.77 | 10.71 | 10.89 | 10.55 | -0.56% | 0.58% | 29257 | 3138万 | 54.49 | 54.49 | 85.2 | 71 | 光电股份 | 2024-01-09 二 | 10.83 | 10.72 | 10.77 | 10.91 | 10.72 | 0.47% | 0.60% | 30611 | 3310万 | 54.79 | 54.79 | 85.68 | 72 | 光电股份 | 2024-01-08 一 | 11.04 | 11.14 | 10.72 | 11.09 | 10.72 | -3.77% | 1.03% | 52512 | 5699万 | 54.54 | 54.54 | 85.28 | 73 | 光电股份 | 2024-01-05 五 | 11.34 | 11.45 | 11.14 | 11.43 | 11.07 | -2.71% | 0.86% | 43979 | 4934万 | 56.68 | 56.68 | 88.63 | 74 | 光电股份 | 2024-01-04 四 | 11.45 | 11.48 | 11.45 | 11.52 | 11.35 | -0.26% | 0.59% | 29998 | 3428万 | 58.25 | 58.25 | 91.09 | 75 | 光电股份 | 2024-01-03 三 | 11.52 | 11.62 | 11.48 | 11.68 | 11.39 | -1.20% | 0.80% | 40883 | 4697万 | 58.41 | 58.41 | 91.33 | 76 | 光电股份 | 2024-01-02 二 | 11.43 | 11.43 | 11.62 | 11.79 | 11.40 | 1.66% | 1.32% | 67176 | 7837万 | 59.12 | 59.12 | 92.44 | 77 | 光电股份 | 2023-12-29 五 | 11.23 | 11.25 | 11.43 | 11.44 | 11.16 | 1.60% | 0.85% | 43437 | 4931万 | 58.15 | 58.15 | 90.93 | 78 | 光电股份 | 2023-12-28 四 | 11.08 | 11.08 | 11.25 | 11.28 | 11.01 | 1.53% | 0.87% | 44032 | 4931万 | 57.24 | 57.24 | 89.5 | 79 | 光电股份 | 2023-12-27 三 | 11.04 | 11.03 | 11.08 | 11.10 | 10.90 | 0.45% | 0.80% | 40890 | 4499万 | 56.37 | 56.37 | 88.15 | 80 | 光电股份 | 2023-12-26 二 | 11.23 | 11.21 | 11.03 | 11.27 | 10.95 | -1.61% | 0.68% | 34355 | 3789万 | 56.12 | 56.12 | 87.75 | 81 | 光电股份 | 2023-12-25 一 | 11.11 | 11.16 | 11.21 | 11.37 | 11.10 | 0.45% | 0.76% | 38513 | 4326万 | 57.03 | 57.03 | 89.18 | 82 | 光电股份 | 2023-12-22 五 | 11.19 | 11.13 | 11.16 | 11.33 | 11.09 | 0.27% | 0.76% | 38670 | 4325万 | 56.78 | 56.78 | 88.78 | 83 | 光电股份 | 2023-12-21 四 | 11.11 | 11.11 | 11.13 | 11.21 | 10.90 | 0.18% | 0.83% | 42397 | 4692万 | 56.63 | 56.63 | 88.55 | 84 | 光电股份 | 2023-12-20 三 | 11.25 | 11.25 | 11.11 | 11.37 | 11.10 | -1.24% | 0.80% | 40498 | 4557万 | 56.52 | 56.52 | 88.39 | 85 | 光电股份 | 2023-12-19 二 | 11.00 | 11.10 | 11.25 | 11.27 | 10.94 | 1.35% | 1.74% | 88406 | 9836万 | 57.24 | 57.24 | 89.5 | 86 | 光电股份 | 2023-12-18 一 | 11.97 | 12.19 | 11.10 | 11.99 | 11.01 | -8.94% | 3.35% | 170216 | 19175万 | 56.47 | 56.47 | 88.31 | 87 | 光电股份 | 2023-12-15 五 | 12.23 | 12.21 | 12.19 | 12.29 | 12.08 | -0.16% | 0.66% | 33801 | 4120万 | 62.02 | 62.02 | 96.98 | 88 | 光电股份 | 2023-12-14 四 | 12.31 | 12.29 | 12.21 | 12.39 | 12.20 | -0.65% | 0.66% | 33652 | 4134万 | 62.12 | 62.12 | 97.14 | 89 | 光电股份 | 2023-12-13 三 | 12.22 | 12.24 | 12.29 | 12.40 | 12.15 | 0.41% | 0.83% | 42212 | 5190万 | 62.53 | 62.53 | 97.77 | 90 | 光电股份 | 2023-12-12 二 | 12.24 | 12.21 | 12.24 | 12.39 | 12.12 | 0.25% | 0.97% | 49271 | 6027万 | 62.27 | 62.27 | 97.38 | 91 | 光电股份 | 2023-12-11 一 | 12.00 | 12.04 | 12.21 | 12.21 | 11.87 | 1.41% | 0.90% | 45925 | 5539万 | 62.12 | 62.12 | 97.14 | 92 | 光电股份 | 2023-12-08 五 | 12.35 | 12.33 | 12.04 | 12.36 | 12.02 | -2.35% | 1.30% | 65960 | 8020万 | 61.25 | 61.25 | 95.79 | 93 | 光电股份 | 2023-12-07 四 | 12.35 | 12.37 | 12.33 | 12.40 | 12.25 | -0.32% | 0.57% | 29084 | 3582万 | 62.73 | 62.73 | 98.09 | 94 | 光电股份 | 2023-12-06 三 | 12.33 | 12.37 | 12.37 | 12.47 | 12.26 | 0.00% | 0.60% | 30319 | 3756万 | 62.93 | 62.93 | 98.41 | 95 | 光电股份 | 2023-12-05 二 | 12.56 | 12.63 | 12.37 | 12.64 | 12.37 | -2.06% | 0.96% | 48624 | 6061万 | 62.93 | 62.93 | 98.41 | 96 | 光电股份 | 2023-12-04 一 | 12.45 | 12.45 | 12.63 | 12.66 | 12.45 | 1.45% | 0.83% | 42108 | 5309万 | 64.26 | 64.26 | 100.48 | 97 | 光电股份 | 2023-12-01 五 | 12.43 | 12.43 | 12.45 | 12.50 | 12.29 | 0.16% | 0.53% | 26992 | 3346万 | 63.34 | 63.34 | 99.05 | 98 | 光电股份 | 2023-11-30 四 | 12.56 | 12.62 | 12.43 | 12.65 | 12.33 | -1.51% | 0.89% | 45447 | 5666万 | 63.24 | 63.24 | 98.89 | 99 | 光电股份 | 2023-11-29 三 | 12.71 | 12.71 | 12.62 | 12.75 | 12.57 | -0.71% | 0.79% | 40090 | 5068万 | 64.21 | 64.21 | 100.4 | 100 | 光电股份 | 2023-11-28 二 | 12.59 | 12.57 | 12.71 | 12.74 | 12.53 | 1.11% | 0.74% | 37491 | 4744万 | 64.66 | 64.66 | 101.12 | 101 | 光电股份 | 2023-11-24 五 | 12.64 | 12.69 | 12.49 | 12.72 | 12.43 | -1.58% | 0.58% | 29750 | 3719万 | 63.54 | 63.54 | 99.37 | 102 | 光电股份 | 2023-11-23 四 | 12.51 | 12.52 | 12.69 | 12.70 | 12.48 | 1.36% | 0.65% | 32915 | 4154万 | 64.56 | 64.56 | 100.96 | 103 | 光电股份 | 2023-11-22 三 | 12.61 | 12.63 | 12.52 | 12.70 | 12.52 | -0.87% | 0.65% | 33286 | 4202万 | 63.7 | 63.7 | 99.6 | 104 | 光电股份 | 2023-11-21 二 | 12.89 | 12.85 | 12.63 | 12.89 | 12.61 | -1.71% | 0.64% | 32543 | 4140万 | 64.26 | 64.26 | 100.48 | 105 | 光电股份 | 2023-11-20 一 | 12.66 | 12.62 | 12.85 | 12.87 | 12.66 | 1.82% | 0.86% | 43775 | 5598万 | 65.38 | 65.38 | 102.23 | 106 | 光电股份 | 2023-11-17 五 | 12.59 | 12.55 | 12.62 | 12.65 | 12.45 | 0.56% | 0.56% | 28711 | 3611万 | 64.21 | 64.21 | 100.4 | 107 | 光电股份 | 2023-11-16 四 | 12.54 | 12.58 | 12.55 | 12.69 | 12.52 | -0.24% | 0.59% | 30175 | 3800万 | 63.85 | 63.85 | 99.84 | 108 | 光电股份 | 2023-11-15 三 | 12.71 | 12.71 | 12.58 | 12.77 | 12.53 | -1.02% | 0.84% | 42797 | 5393万 | 64 | 64 | 100.08 | 109 | 光电股份 | 2023-11-14 二 | 12.60 | 12.66 | 12.71 | 12.80 | 12.58 | 0.39% | 1.11% | 56534 | 7171万 | 64.66 | 64.66 | 101.12 | 110 | 光电股份 | 2023-11-13 一 | 12.12 | 12.17 | 12.66 | 12.67 | 12.11 | 4.03% | 1.59% | 81077 | 10083万 | 64.41 | 64.41 | 100.72 | 111 | 光电股份 | 2023-11-10 五 | 12.13 | 12.09 | 12.17 | 12.19 | 11.98 | 0.66% | 0.56% | 28458 | 3450万 | 61.92 | 61.92 | 96.82 | 112 | 光电股份 | 2023-11-09 四 | 12.23 | 12.23 | 12.09 | 12.23 | 12.06 | -1.14% | 0.61% | 30861 | 3742万 | 61.51 | 61.51 | 96.18 | 113 | 光电股份 | 2023-11-08 三 | 12.25 | 12.27 | 12.23 | 12.30 | 12.15 | -0.33% | 0.52% | 26327 | 3217万 | 62.22 | 62.22 | 97.3 | 114 | 光电股份 | 2023-11-07 二 | 12.17 | 12.23 | 12.27 | 12.30 | 12.11 | 0.33% | 0.87% | 44429 | 5428万 | 62.42 | 62.42 | 97.62 | 115 | 光电股份 | 2023-11-06 一 | 12.20 | 12.22 | 12.23 | 12.28 | 12.08 | 0.08% | 0.98% | 49648 | 6044万 | 62.22 | 62.22 | 97.3 | 116 | 光电股份 | 2023-11-03 五 | 11.89 | 11.86 | 12.22 | 12.34 | 11.89 | 3.04% | 1.17% | 59711 | 7266万 | 62.17 | 62.17 | 97.22 | 117 | 光电股份 | 2023-11-02 四 | 12.04 | 12.04 | 11.86 | 12.14 | 11.85 | -1.50% | 0.70% | 35780 | 4275万 | 60.34 | 60.34 | 94.35 | 118 | 光电股份 | 2023-11-01 三 | 11.90 | 11.92 | 12.04 | 12.15 | 11.90 | 1.01% | 0.80% | 40455 | 4874万 | 61.25 | 61.25 | 95.79 | 119 | 光电股份 | 2023-10-31 二 | 11.98 | 12.01 | 11.92 | 12.18 | 11.83 | -0.75% | 1.06% | 53810 | 6454万 | 60.64 | 60.64 | 94.83 | 120 | 光电股份 | 2023-10-30 一 | 11.86 | 11.99 | 12.01 | 12.06 | 11.77 | 0.17% | 1.26% | 63939 | 7611万 | 61.1 | 61.1 | 95.55 | 121 | 光电股份 | 2023-10-27 五 | 12.34 | 12.39 | 11.99 | 12.52 | 11.76 | -3.23% | 1.82% | 92412 | 11057万 | 61 | 61 | 95.39 | 122 | 光电股份 | 2023-10-26 四 | 12.08 | 12.19 | 12.39 | 12.44 | 11.95 | 1.64% | 0.74% | 37867 | 4630万 | 63.04 | 63.04 | 92.26 | 123 | 光电股份 | 2023-10-25 三 | 11.96 | 11.97 | 12.19 | 12.30 | 11.92 | 1.84% | 0.77% | 38927 | 4747万 | 62.02 | 62.02 | 90.77 | 124 | 光电股份 | 2023-10-24 二 | 11.82 | 11.87 | 11.97 | 12.02 | 11.75 | 0.84% | 0.65% | 33011 | 3930万 | 60.9 | 60.9 | 89.13 | 125 | 光电股份 | 2023-10-20 五 | 12.22 | 12.28 | 11.96 | 12.26 | 11.94 | -2.61% | 0.64% | 32643 | 3934万 | 60.85 | 60.85 | 89.06 | 126 | 光电股份 | 2023-10-19 四 | 12.22 | 12.25 | 12.28 | 12.45 | 12.20 | 0.24% | 0.69% | 35263 | 4349万 | 62.48 | 62.48 | 91.44 | 127 | 光电股份 | 2023-10-18 三 | 12.45 | 12.47 | 12.25 | 12.49 | 12.25 | -1.76% | 0.45% | 23077 | 2848万 | 62.32 | 62.32 | 91.22 | 128 | 光电股份 | 2023-10-17 二 | 12.45 | 12.42 | 12.47 | 12.48 | 12.24 | 0.40% | 0.60% | 30700 | 3797万 | 63.44 | 63.44 | 92.86 | 129 | 光电股份 | 2023-10-16 一 | 12.55 | 12.48 | 12.42 | 12.64 | 12.40 | -0.48% | 0.60% | 30604 | 3824万 | 63.19 | 63.19 | 92.49 | 130 | 光电股份 | 2023-10-13 五 | 12.66 | 12.62 | 12.48 | 12.66 | 12.47 | -1.11% | 0.40% | 20208 | 2532万 | 63.49 | 63.49 | 92.93 | 131 | 光电股份 | 2023-10-12 四 | 12.75 | 12.66 | 12.62 | 12.76 | 12.52 | -0.32% | 0.46% | 23307 | 2938万 | 64.21 | 64.21 | 93.98 | 132 | 光电股份 | 2023-10-11 三 | 12.78 | 12.73 | 12.66 | 12.78 | 12.59 | -0.55% | 0.56% | 28368 | 3595万 | 64.41 | 64.41 | 94.27 | 133 | 光电股份 | 2023-10-10 二 | 12.62 | 12.62 | 12.73 | 12.83 | 12.61 | 0.87% | 0.69% | 34945 | 4447万 | 64.77 | 64.77 | 94.79 | 134 | 光电股份 | 2023-10-09 一 | 12.60 | 12.60 | 12.62 | 12.79 | 12.52 | 0.16% | 0.81% | 41137 | 5206万 | 64.21 | 64.21 | 93.98 | 135 | 光电股份 | 2023-09-28 四 | 12.42 | 12.37 | 12.60 | 12.64 | 12.36 | 1.86% | 0.62% | 31561 | 3967万 | 64.1 | 64.1 | 93.83 | 136 | 光电股份 | 2023-09-27 三 | 12.42 | 12.42 | 12.37 | 12.53 | 12.34 | -0.40% | 0.57% | 28859 | 3582万 | 62.93 | 62.93 | 92.11 | 137 | 光电股份 | 2023-09-26 二 | 12.60 | 12.58 | 12.42 | 12.64 | 12.35 | -1.27% | 0.51% | 25947 | 3232万 | 63.19 | 63.19 | 92.49 | 138 | 光电股份 | 2023-09-25 一 | 12.78 | 12.79 | 12.58 | 12.78 | 12.50 | -1.64% | 0.53% | 27014 | 3406万 | 64 | 64 | 93.68 | 139 | 光电股份 | 2023-09-22 五 | 12.60 | 12.61 | 12.79 | 12.79 | 12.54 | 1.43% | 0.56% | 28430 | 3607万 | 65.07 | 65.07 | 95.24 | 140 | 光电股份 | 2023-09-21 四 | 12.53 | 12.59 | 12.61 | 12.75 | 12.49 | 0.16% | 0.54% | 27592 | 3488万 | 64.15 | 64.15 | 93.9 | 141 | 光电股份 | 2023-09-20 三 | 12.65 | 12.68 | 12.59 | 12.76 | 12.56 | -0.71% | 0.48% | 24178 | 3057万 | 64.05 | 64.05 | 93.75 | 142 | 光电股份 | 2023-09-19 二 | 12.88 | 12.87 | 12.68 | 12.93 | 12.67 | -1.48% | 0.55% | 27944 | 3558万 | 64.51 | 64.51 | 94.42 | 143 | 光电股份 | 2023-09-18 一 | 12.94 | 12.97 | 12.87 | 12.99 | 12.81 | -0.77% | 0.75% | 38031 | 4907万 | 65.48 | 65.48 | 95.84 | 144 | 光电股份 | 2023-09-15 五 | 13.00 | 13.00 | 12.97 | 13.05 | 12.86 | -0.23% | 0.64% | 32758 | 4236万 | 65.99 | 65.99 | 96.58 | 145 | 光电股份 | 2023-09-14 四 | 13.04 | 13.01 | 13.00 | 13.09 | 12.88 | -0.08% | 0.51% | 25951 | 3368万 | 66.14 | 66.14 | 96.8 | 146 | 光电股份 | 2023-09-13 三 | 13.16 | 13.14 | 13.01 | 13.21 | 12.96 | -0.99% | 0.65% | 33101 | 4320万 | 66.19 | 66.19 | 96.88 | 147 | 光电股份 | 2023-09-12 二 | 13.08 | 13.13 | 13.14 | 13.20 | 12.95 | 0.08% | 0.80% | 40475 | 5307万 | 66.85 | 66.85 | 97.85 | 148 | 光电股份 | 2023-09-11 一 | 13.18 | 13.20 | 13.13 | 13.20 | 13.00 | -0.53% | 0.97% | 49292 | 6458万 | 66.8 | 66.8 | 97.77 | 149 | 光电股份 | 2023-09-08 五 | 13.04 | 12.96 | 13.20 | 13.21 | 12.93 | 1.85% | 1.13% | 57515 | 7561万 | 67.16 | 67.16 | 98.29 | 150 | 光电股份 | 2023-09-07 四 | 13.09 | 13.09 | 12.96 | 13.24 | 12.95 | -0.99% | 1.07% | 54295 | 7105万 | 65.94 | 65.94 | 96.51 | 151 | 光电股份 | 2023-09-06 三 | 12.78 | 12.87 | 13.09 | 13.11 | 12.77 | 1.71% | 1.16% | 58796 | 7645万 | 66.6 | 66.6 | 97.47 | 152 | 光电股份 | 2023-09-05 二 | 12.80 | 12.77 | 12.87 | 12.93 | 12.74 | 0.78% | 0.81% | 41087 | 5284万 | 65.48 | 65.48 | 95.84 | 153 | 光电股份 | 2023-09-04 一 | 12.73 | 12.74 | 12.77 | 12.85 | 12.66 | 0.24% | 0.67% | 34219 | 4362万 | 64.97 | 64.97 | 95.09 | 154 | 光电股份 | 2023-09-01 五 | 12.55 | 12.64 | 12.74 | 12.77 | 12.52 | 0.79% | 0.61% | 30928 | 3913万 | 64.82 | 64.82 | 94.87 | 155 | 光电股份 | 2023-08-31 四 | 12.61 | 12.62 | 12.64 | 12.75 | 12.56 | 0.16% | 0.66% | 33754 | 4264万 | 64.31 | 64.31 | 94.12 | 156 | 光电股份 | 2023-08-30 三 | 12.63 | 12.61 | 12.62 | 12.84 | 12.59 | 0.08% | 1.01% | 51455 | 6527万 | 64.21 | 64.21 | 93.98 | 157 | 光电股份 | 2023-08-29 二 | 11.83 | 11.95 | 12.61 | 12.62 | 11.83 | 5.52% | 1.39% | 70952 | 8806万 | 64.15 | 64.15 | 93.9 | 158 | 光电股份 | 2023-08-28 一 | 12.35 | 11.80 | 11.95 | 12.40 | 11.92 | 1.27% | 1.40% | 71422 | 8667万 | 60.8 | 60.8 | 88.99 | 159 | 光电股份 | 2023-08-25 五 | 12.78 | 12.69 | 11.80 | 12.78 | 11.73 | -7.01% | 1.93% | 98402 | 11867万 | 60.03 | 60.03 | 87.87 | 160 | 光电股份 | 2023-08-23 三 | 12.62 | 12.49 | 12.35 | 12.68 | 12.33 | -1.12% | 1.09% | 55215 | 6910万 | 62.83 | 62.83 | 91.96 | 161 | 光电股份 | 2023-08-22 二 | 12.39 | 12.31 | 12.49 | 12.50 | 12.14 | 1.46% | 0.76% | 38471 | 4752万 | 63.54 | 63.54 | 93.01 |
|
行情刷新 | 流通股东
|