股票名称 代码 600363 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 联创光电 2025-11-17 一 59.20 59.19 59.36 60.25 59.12 0.29% 1.00% 44916 26771万 267.65 267.65 87.42 2 联创光电 2025-11-18 二 59.20 59.36 58.15 59.20 57.81 -2.04% 1.27% 57084 33255万 262.19 262.19 85.64 3 联创光电 2025-11-19 三 58.14 58.15 56.83 58.28 56.68 -2.27% 1.31% 58841 33684万 256.24 256.24 83.7 4 联创光电 2025-11-20 四 56.90 56.83 55.11 57.30 54.88 -3.03% 1.74% 78386 43675万 248.48 248.48 81.16 5 联创光电 2025-11-21 五 54.50 55.11 53.92 54.70 52.67 -2.16% 2.05% 92515 49609万 243.12 243.12 79.41 6 联创光电 2025-11-24 一 54.11 53.92 53.79 54.48 52.18 -0.24% 1.52% 68754 36779万 242.53 242.53 79.22 7 联创光电 2025-11-25 二 54.30 53.79 54.45 55.37 54.00 1.23% 1.35% 61058 33411万 245.51 245.51 80.19 8 联创光电 2025-11-26 三 54.45 54.45 54.06 54.85 53.97 -0.72% 0.96% 43472 23601万 243.75 243.75 79.62 9 联创光电 2025-11-27 四 54.08 54.06 53.98 54.93 53.97 -0.15% 1.13% 51074 27803万 243.39 243.39 79.5 10 联创光电 2025-11-28 五 54.13 53.98 53.78 54.15 53.00 -0.37% 0.99% 44649 23924万 242.49 242.49 79.2 11 联创光电 2025-12-01 一 53.90 53.78 54.00 54.28 53.41 0.41% 1.02% 45814 24671万 243.48 243.48 79.53 12 联创光电 2025-12-02 二 54.23 54.00 53.23 54.23 53.01 -1.43% 0.95% 43054 22922万 240.01 240.01 78.39 13 联创光电 2025-12-03 三 53.43 53.23 52.96 53.62 52.91 -0.51% 0.78% 35332 18798万 238.79 238.79 78 14 联创光电 2025-12-04 四 52.91 52.96 53.18 53.36 52.24 0.42% 0.87% 39002 20648万 239.78 239.78 78.32 15 联创光电 2025-12-05 五 53.17 53.18 55.30 55.50 53.10 3.99% 2.08% 93947 51218万 249.34 249.34 81.44 16 联创光电 2025-12-08 一 55.40 55.30 56.05 56.84 55.31 1.36% 1.73% 78131 43842万 252.72 252.72 82.55 17 联创光电 2025-12-09 二 56.06 56.05 57.30 58.79 55.80 2.23% 2.56% 115520 66706万 258.36 258.36 84.39 18 联创光电 2025-12-10 三 57.00 57.30 55.93 57.00 55.20 -2.39% 1.69% 76408 42658万 252.18 252.18 82.37 19 联创光电 2025-12-11 四 56.30 55.93 56.10 57.99 56.09 0.30% 2.02% 91289 52057万 252.95 252.95 82.62 20 联创光电 2025-12-12 五 56.13 56.10 60.06 60.47 55.81 7.06% 5.06% 228047 134371万 270.8 270.8 88.45 21 联创光电 2025-12-15 一 60.06 60.06 58.95 62.25 58.91 -1.85% 3.12% 140832 84848万 265.8 265.8 86.82 22 联创光电 2025-12-16 二 58.30 58.95 56.30 58.72 55.89 -4.50% 2.15% 96958 54915万 253.85 253.85 82.92 23 联创光电 2025-12-17 三 56.03 56.30 56.84 57.13 55.26 0.96% 1.74% 78466 44163万 256.28 256.28 83.71 24 联创光电 2025-12-18 四 56.05 56.84 56.11 57.64 56.05 -1.28% 1.47% 66446 37717万 252.99 252.99 82.64 25 联创光电 2025-12-19 五 57.79 56.11 58.90 59.60 57.79 4.97% 2.91% 131361 77070万 265.57 265.57 86.75 26 联创光电 2025-12-22 一 58.97 58.90 58.19 59.49 58.01 -1.21% 1.98% 89195 52190万 262.37 262.37 85.7 27 联创光电 2025-12-23 二 58.04 58.19 56.42 58.04 56.33 -3.04% 1.89% 85045 48392万 254.39 254.39 83.09 28 联创光电 2025-12-24 三 56.30 56.42 57.52 57.72 56.02 1.95% 1.31% 58938 33667万 259.35 259.35 84.71 29 联创光电 2025-12-25 四 57.50 57.52 58.09 59.08 57.21 0.99% 2.13% 96051 55883万 261.92 261.92 85.55 30 联创光电 2025-12-26 五 58.80 58.09 57.78 59.18 57.36 -0.53% 2.08% 93581 54464万 260.52 260.52 85.1 31 联创光电 2025-12-29 一 57.98 57.78 57.17 58.33 57.01 -1.06% 1.71% 77013 44337万 257.77 257.77 84.2 32 联创光电 2025-12-30 二 56.96 57.17 57.33 58.38 56.86 0.28% 1.67% 75289 43432万 258.49 258.49 84.43 33 联创光电 2025-12-31 三 57.32 57.33 63.06 63.06 55.85 9.99% 3.96% 178741 107987万 284.33 284.33 92.87 34 联创光电 2026-01-05 一 69.37 63.06 66.28 69.37 64.46 5.11% 12.87% 580324 391323万 298.85 298.85 97.61 35 联创光电 2026-01-06 二 65.68 66.28 68.96 69.90 65.40 4.04% 9.80% 442060 300511万 310.93 310.93 101.56 36 联创光电 2026-01-07 三 67.90 68.96 70.15 73.55 67.69 1.73% 9.29% 418660 295824万 316.3 316.3 103.31 37 联创光电 2026-01-08 四 70.00 70.15 71.57 74.30 70.00 2.02% 7.42% 334481 243171万 322.7 322.7 105.41 38 联创光电 2026-01-09 五 71.58 71.57 73.33 74.88 70.64 2.46% 7.05% 318094 231667万 330.64 330.64 108 39 联创光电 2026-01-12 一 74.99 73.33 76.81 78.76 72.00 4.75% 10.03% 452171 338367万 346.33 346.33 113.12 40 联创光电 2026-01-13 二 74.54 76.81 70.27 74.95 69.93 -8.51% 7.49% 337809 241615万 316.84 316.84 103.49 41 联创光电 2026-01-14 三 70.88 70.27 70.70 74.21 68.89 0.61% 7.85% 353988 253717万 318.78 318.78 104.12 42 联创光电 2026-01-15 四 70.00 70.70 70.73 71.59 68.72 0.04% 4.08% 184078 128571万 318.91 318.91 104.17 43 联创光电 2026-01-16 五 70.99 70.73 68.99 71.72 68.88 -2.46% 3.43% 154447 107741万 311.07 311.07 101.61 44 联创光电 2026-01-19 一 67.04 68.99 68.66 69.36 66.31 -0.48% 3.44% 154889 105215万 309.58 309.58 101.12 45 联创光电 2026-01-20 二 69.51 68.66 67.38 69.96 66.30 -1.86% 3.17% 143059 96916万 303.81 303.81 99.23 46 联创光电 2026-01-21 三 66.75 67.38 66.62 67.90 66.56 -1.13% 2.15% 97056 65137万 300.38 300.38 98.11 47 联创光电 2026-01-22 四 66.90 66.62 67.28 67.60 66.56 0.99% 2.74% 123699 83011万 303.36 303.36 99.09 48 联创光电 2026-01-23 五 67.23 67.28 70.92 72.08 66.64 5.41% 5.86% 264434 184223万 319.77 319.77 104.45 49 联创光电 2026-01-26 一 71.00 70.92 68.00 71.63 67.40 -4.12% 4.14% 186623 128707万 306.6 306.6 100.15 50 联创光电 2026-01-27 二 67.57 68.00 67.80 68.29 65.87 -0.29% 2.34% 105492 70736万 305.7 305.7 99.85 51 联创光电 2026-01-28 三 67.95 67.80 66.04 67.95 65.50 -2.60% 2.28% 102832 68245万 297.77 297.77 97.26 52 联创光电 2026-01-29 四 66.08 66.04 64.48 66.96 64.03 -2.36% 2.36% 106304 69597万 290.73 290.73 94.96 53 联创光电 2026-01-30 五 64.31 64.48 63.17 64.90 62.06 -2.03% 2.44% 110231 69614万 284.83 284.83 93.03 54 联创光电 2026-02-02 一 63.16 63.17 61.87 64.02 61.86 -2.06% 2.22% 99941 62981万 278.96 278.96 91.12 55 联创光电 2026-02-03 二 62.55 61.87 63.30 63.86 62.01 2.31% 1.94% 87635 55188万 285.41 285.41 93.23 56 联创光电 2026-02-04 三 63.00 63.30 63.48 64.83 62.76 0.28% 2.51% 113154 72060万 286.22 286.22 93.49 57 联创光电 2026-02-05 四 63.53 63.48 63.81 64.10 62.57 0.52% 1.75% 79059 50041万 287.71 287.71 93.98 58 联创光电 2026-02-06 五 63.14 63.81 63.48 64.69 62.80 -0.52% 1.90% 85755 54786万 286.22 286.22 93.49 59 联创光电 2026-02-09 一 64.96 63.48 66.62 67.58 63.81 4.95% 3.31% 149094 98711万 300.38 300.38 98.11 60 联创光电 2026-02-10 二 66.90 66.62 65.16 66.94 64.89 -2.19% 2.19% 98884 64723万 293.8 293.8 95.96 61 联创光电 2026-02-11 三 65.16 65.16 63.92 66.00 63.83 -1.90% 1.63% 73648 47550万 288.21 288.21 94.14 62 联创光电 2026-02-12 四 64.50 63.92 66.49 66.88 63.85 4.02% 2.73% 122959 80894万 299.8 299.8 97.92 63 联创光电 2026-02-24 二 66.10 65.70 64.52 66.78 64.12 -1.80% 1.80% 80985 52423万 290.91 290.91 95.02 64 联创光电 2026-02-25 三 67.09 64.52 65.53 67.09 64.20 1.57% 3.23% 145515 94666万 295.47 295.47 96.51 65 联创光电 2026-02-26 四 65.00 65.53 64.99 65.60 64.39 -0.82% 2.23% 100324 65156万 293.03 293.03 95.71 66 联创光电 2026-03-02 一 64.40 64.46 64.78 65.75 63.56 0.50% 3.19% 143681 93092万 292.09 292.09 95.41 67 联创光电 2026-03-03 二 64.53 64.78 59.05 64.84 58.30 -8.85% 4.25% 191655 117196万 266.25 266.25 86.97 68 联创光电 2026-03-04 三 57.99 59.05 58.83 60.20 57.99 -0.37% 2.24% 100995 59904万 265.26 265.26 86.64 69 联创光电 2026-03-05 四 60.00 58.83 60.56 61.77 59.57 2.94% 2.34% 105548 64132万 273.06 273.06 89.19 70 联创光电 2026-03-06 五 60.04 60.56 59.47 60.62 59.11 -1.80% 1.97% 88681 53014万 268.14 268.14 87.58 71 联创光电 2026-03-09 一 58.50 59.47 58.55 59.15 56.78 -1.55% 2.06% 92971 53621万 264 264 86.23 72 联创光电 2026-03-10 二 59.43 58.55 59.68 59.88 58.53 1.93% 1.64% 73766 43739万 269.09 269.09 87.89 73 联创光电 2026-03-11 三 59.73 59.68 59.20 60.28 59.02 -0.80% 1.68% 75662 45124万 266.93 266.93 87.19 74 联创光电 2026-03-12 四 59.00 59.20 57.99 59.43 57.58 -2.04% 1.79% 80921 47089万 261.47 261.47 85.41 75 联创光电 2026-03-13 五 57.70 57.99 57.45 58.68 57.30 -0.93% 1.35% 60655 35101万 259.04 259.04 84.61 76 联创光电 2026-03-16 一 57.01 57.45 56.70 57.30 56.15 -1.31% 1.56% 70476 39905万 255.65 255.65 83.51 77 联创光电 2026-03-17 二 57.06 56.70 55.44 57.28 55.33 -2.22% 1.63% 73599 41311万 249.97 249.97 81.65 78 联创光电 2026-03-18 三 55.69 55.44 55.35 55.87 54.58 -0.16% 1.35% 60908 33597万 249.57 249.57 81.52 79 联创光电 2026-03-19 四 54.28 55.35 53.77 54.98 53.56 -2.85% 1.45% 65516 35413万 242.44 242.44 79.19 80 联创光电 2026-03-20 五 54.25 53.77 52.22 54.50 52.22 -2.88% 1.40% 62977 33618万 235.45 235.45 76.91 81 联创光电 2026-03-23 一 51.35 52.22 48.22 51.75 47.89 -7.66% 3.03% 136786 67906万 217.42 217.42 71.02

行情刷新 | 流通股东