| 股票名称 | 代码 600460 | 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 | 士兰微 | 2024-04-29 一 | 19.05 | 19.03 | 19.57 | 19.77 | 19.05 | 2.84% | 1.01% | 143137 | 27920万 | 277.13 | 325.66 | -910.03 | 2 | 士兰微 | 2024-04-26 五 | 18.45 | 18.46 | 19.03 | 19.05 | 18.39 | 3.09% | 1.04% | 147102 | 27709万 | 269.48 | 316.67 | -884.91 | 3 | 士兰微 | 2024-04-25 四 | 18.40 | 18.50 | 18.46 | 18.86 | 18.23 | -0.22% | 0.68% | 96225 | 17860万 | 261.41 | 307.19 | -858.41 | 4 | 士兰微 | 2024-04-24 三 | 18.66 | 18.49 | 18.50 | 18.66 | 18.33 | 0.05% | 0.55% | 77870 | 14398万 | 261.97 | 307.85 | -860.27 | 5 | 士兰微 | 2024-04-23 二 | 18.44 | 18.44 | 18.49 | 18.85 | 18.36 | 0.27% | 0.65% | 92319 | 17164万 | 261.83 | 307.69 | -859.8 | 6 | 士兰微 | 2024-04-22 一 | 18.11 | 18.22 | 18.44 | 18.66 | 17.84 | 1.21% | 0.73% | 103032 | 18905万 | 261.12 | 306.85 | -857.48 | 7 | 士兰微 | 2024-04-19 五 | 18.65 | 18.76 | 18.22 | 18.69 | 18.18 | -2.88% | 0.74% | 105092 | 19299万 | 258.01 | 303.19 | -847.25 | 8 | 士兰微 | 2024-04-18 四 | 18.81 | 18.94 | 18.76 | 19.18 | 18.45 | -0.95% | 0.91% | 129383 | 24412万 | 265.66 | 312.18 | -872.36 | 9 | 士兰微 | 2024-04-17 三 | 18.40 | 18.12 | 18.94 | 18.95 | 18.36 | 4.53% | 0.95% | 134139 | 25105万 | 268.2 | 315.18 | -880.73 | 10 | 士兰微 | 2024-04-16 二 | 18.57 | 18.69 | 18.12 | 18.62 | 18.07 | -3.05% | 0.91% | 129381 | 23657万 | 256.59 | 301.53 | -842.6 | 11 | 士兰微 | 2024-04-15 一 | 18.64 | 18.60 | 18.69 | 19.10 | 18.42 | 0.48% | 1.15% | 162682 | 30495万 | 264.66 | 311.02 | -869.1 | 12 | 士兰微 | 2024-04-12 五 | 18.81 | 18.78 | 18.60 | 19.04 | 18.55 | -0.96% | 0.76% | 108127 | 20247万 | 263.39 | 309.52 | -864.92 | 13 | 士兰微 | 2024-04-11 四 | 18.93 | 19.04 | 18.78 | 19.27 | 18.74 | -1.37% | 0.79% | 111431 | 21131万 | 265.94 | 312.51 | -873.29 | 14 | 士兰微 | 2024-04-10 三 | 19.65 | 19.65 | 19.04 | 19.65 | 18.97 | -3.10% | 0.86% | 121798 | 23352万 | 269.62 | 316.84 | -885.38 | 15 | 士兰微 | 2024-04-09 二 | 19.01 | 18.88 | 19.65 | 19.83 | 18.98 | 4.08% | 1.25% | 176342 | 34451万 | 278.26 | 326.99 | -913.75 | 16 | 士兰微 | 2024-04-08 一 | 19.64 | 19.64 | 18.88 | 19.68 | 18.87 | -3.87% | 0.75% | 106314 | 20437万 | 267.35 | 314.18 | 353.9 | 17 | 士兰微 | 2024-04-03 三 | 19.68 | 19.79 | 19.64 | 19.93 | 19.41 | -0.76% | 0.64% | 90398 | 17784万 | 278.12 | 326.82 | 368.15 | 18 | 士兰微 | 2024-04-02 二 | 20.12 | 20.08 | 19.79 | 20.15 | 19.68 | -1.44% | 0.62% | 87273 | 17286万 | 280.24 | 329.32 | 370.96 | 19 | 士兰微 | 2024-04-01 一 | 19.57 | 19.47 | 20.08 | 20.08 | 19.57 | 3.13% | 0.75% | 105991 | 21075万 | 284.35 | 334.15 | 376.39 | 20 | 士兰微 | 2024-03-29 五 | 19.56 | 19.59 | 19.47 | 19.69 | 19.24 | -0.61% | 0.55% | 78066 | 15158万 | 275.71 | 323.99 | 364.96 | 21 | 士兰微 | 2024-03-28 四 | 19.19 | 19.20 | 19.59 | 19.84 | 19.18 | 2.03% | 0.79% | 111798 | 21846万 | 277.41 | 325.99 | 367.21 | 22 | 士兰微 | 2024-03-27 三 | 20.05 | 19.99 | 19.20 | 20.15 | 19.20 | -3.95% | 0.93% | 131981 | 25750万 | 271.89 | 319.5 | 359.9 | 23 | 士兰微 | 2024-03-26 二 | 20.12 | 20.04 | 19.99 | 20.55 | 19.68 | -0.25% | 1.03% | 146495 | 29437万 | 283.07 | 332.65 | 374.71 | 24 | 士兰微 | 2024-03-25 一 | 20.86 | 21.01 | 20.04 | 20.87 | 20.03 | -4.62% | 1.18% | 167027 | 34153万 | 283.78 | 333.48 | 375.64 | 25 | 士兰微 | 2024-03-22 五 | 21.45 | 21.43 | 21.01 | 21.83 | 21.01 | -1.96% | 0.98% | 139183 | 29624万 | 297.52 | 349.62 | 393.83 | 26 | 士兰微 | 2024-03-21 四 | 21.55 | 21.47 | 21.43 | 21.89 | 21.32 | -0.19% | 0.83% | 117454 | 25320万 | 303.46 | 356.61 | 401.7 | 27 | 士兰微 | 2024-03-20 三 | 21.52 | 21.53 | 21.47 | 21.68 | 21.27 | -0.28% | 0.73% | 103430 | 22202万 | 304.03 | 357.28 | 402.45 | 28 | 士兰微 | 2024-03-19 二 | 21.48 | 21.59 | 21.53 | 22.13 | 21.40 | -0.28% | 1.26% | 178732 | 38857万 | 304.88 | 358.27 | 403.57 | 29 | 士兰微 | 2024-03-18 一 | 20.87 | 20.82 | 21.59 | 21.67 | 20.87 | 3.70% | 1.37% | 193989 | 41364万 | 305.73 | 359.27 | 404.7 | 30 | 士兰微 | 2024-03-15 五 | 20.83 | 20.79 | 20.82 | 20.89 | 20.51 | 0.14% | 0.68% | 96693 | 20012万 | 294.83 | 346.46 | 390.26 | 31 | 士兰微 | 2024-03-14 四 | 21.19 | 21.30 | 20.79 | 21.29 | 20.63 | -2.39% | 0.83% | 117675 | 24641万 | 294.4 | 345.96 | 389.7 | 32 | 士兰微 | 2024-03-08 五 | 20.76 | 20.68 | 20.81 | 20.94 | 20.58 | 0.63% | 0.75% | 106503 | 22124万 | 294.68 | 346.29 | 390.08 | 33 | 士兰微 | 2024-03-07 四 | 21.24 | 21.09 | 20.68 | 21.47 | 20.67 | -1.94% | 0.87% | 123177 | 25934万 | 292.84 | 344.13 | 387.64 | 34 | 士兰微 | 2024-03-06 三 | 21.03 | 21.23 | 21.09 | 21.31 | 20.66 | -0.66% | 0.97% | 137980 | 28957万 | 298.65 | 350.95 | 395.33 | 35 | 士兰微 | 2024-03-05 二 | 21.28 | 21.46 | 21.23 | 21.68 | 21.05 | -1.07% | 1.18% | 167775 | 35912万 | 300.63 | 353.28 | 397.95 | 36 | 士兰微 | 2024-03-04 一 | 21.60 | 21.62 | 21.46 | 21.74 | 21.20 | -0.74% | 1.44% | 203749 | 43800万 | 303.89 | 357.11 | 402.26 | 37 | 士兰微 | 2024-03-01 五 | 21.10 | 20.90 | 21.62 | 21.78 | 20.94 | 3.44% | 2.18% | 308301 | 66020万 | 306.15 | 359.77 | 405.26 | 38 | 士兰微 | 2024-02-29 四 | 19.93 | 19.96 | 20.90 | 21.20 | 19.92 | 4.71% | 1.86% | 262724 | 54537万 | 295.96 | 347.79 | 391.76 | 39 | 士兰微 | 2024-02-28 三 | 20.80 | 20.80 | 19.96 | 21.45 | 19.91 | -4.04% | 1.71% | 242228 | 50214万 | 282.65 | 332.15 | 374.14 | 40 | 士兰微 | 2024-02-27 二 | 19.97 | 19.99 | 20.80 | 20.82 | 19.83 | 4.05% | 1.19% | 168462 | 34329万 | 294.54 | 346.13 | 389.89 | 41 | 士兰微 | 2024-02-26 一 | 19.78 | 19.76 | 19.99 | 20.27 | 19.69 | 1.16% | 1.02% | 145147 | 29020万 | 283.07 | 332.65 | 374.71 | 42 | 士兰微 | 2024-02-23 五 | 19.56 | 19.46 | 19.76 | 19.84 | 19.29 | 1.54% | 1.03% | 146345 | 28748万 | 279.82 | 328.82 | 370.39 | 43 | 士兰微 | 2024-02-22 四 | 19.12 | 19.12 | 19.46 | 19.49 | 19.12 | 1.78% | 0.81% | 114131 | 22103万 | 275.57 | 323.83 | 364.77 | 44 | 士兰微 | 2024-02-21 三 | 18.75 | 18.97 | 19.12 | 19.56 | 18.68 | 0.79% | 1.02% | 144061 | 27677万 | 270.75 | 318.17 | 358.4 | 45 | 士兰微 | 2024-02-20 二 | 18.88 | 18.98 | 18.97 | 19.10 | 18.52 | -0.05% | 0.81% | 115112 | 21645万 | 268.63 | 315.67 | 355.59 | 46 | 士兰微 | 2024-02-19 一 | 18.90 | 18.66 | 18.98 | 19.03 | 18.60 | 1.71% | 1.11% | 157647 | 29716万 | 268.77 | 315.84 | 355.77 | 47 | 士兰微 | 2024-02-08 四 | 18.20 | 18.05 | 18.66 | 18.78 | 17.97 | 3.38% | 1.40% | 198719 | 36719万 | 264.24 | 310.52 | 349.78 | 48 | 士兰微 | 2024-02-07 三 | 17.40 | 17.33 | 18.05 | 18.33 | 17.30 | 4.15% | 1.44% | 204022 | 36710万 | 255.6 | 300.36 | 338.34 | 49 | 士兰微 | 2024-02-06 二 | 16.29 | 16.30 | 17.33 | 17.44 | 16.09 | 6.32% | 1.26% | 177782 | 29970万 | 245.41 | 288.38 | 324.85 | 50 | 士兰微 | 2024-02-05 一 | 17.22 | 17.30 | 16.30 | 17.30 | 15.74 | -5.78% | 1.42% | 201280 | 33099万 | 230.82 | 271.24 | 305.54 | 51 | 士兰微 | 2024-02-02 五 | 18.25 | 18.25 | 17.30 | 18.50 | 16.79 | -5.21% | 1.09% | 154446 | 27116万 | 244.98 | 287.88 | 324.28 | 52 | 士兰微 | 2024-02-01 四 | 18.08 | 18.17 | 18.25 | 18.55 | 17.72 | 0.44% | 0.82% | 115899 | 21081万 | 258.43 | 303.69 | 342.09 | 53 | 士兰微 | 2024-01-31 三 | 18.90 | 19.14 | 18.17 | 19.13 | 18.15 | -5.07% | 1.12% | 158862 | 29366万 | 257.3 | 302.36 | 340.59 | 54 | 士兰微 | 2024-01-30 二 | 19.93 | 20.11 | 19.14 | 20.04 | 19.14 | -4.82% | 0.80% | 113410 | 22222万 | 271.04 | 318.5 | 358.77 | 55 | 士兰微 | 2024-01-29 一 | 20.68 | 20.62 | 20.11 | 20.94 | 20.10 | -2.47% | 0.55% | 77440 | 15814万 | 284.77 | 334.64 | 376.96 | 56 | 士兰微 | 2024-01-26 五 | 20.65 | 20.82 | 20.62 | 20.82 | 20.53 | -0.96% | 0.58% | 82116 | 16949万 | 291.99 | 343.13 | 386.52 | 57 | 士兰微 | 2024-01-25 四 | 20.25 | 20.29 | 20.82 | 20.82 | 20.04 | 2.61% | 0.85% | 120887 | 24872万 | 294.83 | 346.46 | 390.26 | 58 | 士兰微 | 2024-01-24 三 | 20.45 | 20.37 | 20.29 | 20.49 | 19.60 | -0.39% | 0.76% | 107374 | 21561万 | 287.32 | 337.64 | 380.33 | 59 | 士兰微 | 2024-01-23 二 | 20.15 | 20.17 | 20.37 | 20.48 | 19.86 | 0.99% | 0.55% | 77735 | 15779万 | 288.45 | 338.97 | 381.83 | 60 | 士兰微 | 2024-01-22 一 | 20.91 | 20.90 | 20.17 | 20.98 | 20.00 | -3.49% | 0.71% | 100954 | 20690万 | 285.62 | 335.64 | 378.08 | 61 | 士兰微 | 2024-01-19 五 | 20.79 | 20.84 | 20.90 | 21.14 | 20.72 | 0.29% | 0.66% | 93578 | 19599万 | 295.96 | 347.79 | 391.76 | 62 | 士兰微 | 2024-01-18 四 | 20.40 | 20.50 | 20.84 | 20.94 | 19.98 | 1.66% | 0.87% | 123087 | 25042万 | 295.11 | 346.79 | 390.64 | 63 | 士兰微 | 2024-01-17 三 | 20.90 | 21.06 | 20.50 | 21.00 | 20.50 | -2.66% | 0.54% | 76106 | 15751万 | 290.29 | 341.13 | 384.27 | 64 | 士兰微 | 2024-01-16 二 | 20.89 | 21.01 | 21.06 | 21.13 | 20.78 | 0.24% | 0.63% | 89523 | 18745万 | 298.22 | 350.45 | 394.76 | 65 | 士兰微 | 2024-01-15 一 | 20.68 | 20.70 | 21.01 | 21.32 | 20.45 | 1.50% | 0.83% | 117830 | 24732万 | 297.52 | 349.62 | 393.83 | 66 | 士兰微 | 2024-01-12 五 | 20.98 | 21.06 | 20.70 | 21.09 | 20.70 | -1.71% | 0.51% | 72267 | 15113万 | 293.13 | 344.46 | 388.01 | 67 | 士兰微 | 2024-01-11 四 | 20.67 | 20.74 | 21.06 | 21.16 | 20.67 | 1.54% | 0.55% | 78396 | 16434万 | 298.22 | 350.45 | 394.76 | 68 | 士兰微 | 2024-01-10 三 | 20.83 | 20.83 | 20.74 | 21.02 | 20.38 | -0.43% | 0.57% | 80958 | 16793万 | 293.69 | 345.13 | 388.76 | 69 | 士兰微 | 2024-01-09 二 | 20.90 | 20.73 | 20.83 | 21.16 | 20.73 | 0.48% | 0.47% | 67237 | 14070万 | 294.97 | 346.63 | 390.45 | 70 | 士兰微 | 2024-01-08 一 | 21.06 | 21.21 | 20.73 | 21.21 | 20.70 | -2.26% | 0.56% | 79112 | 16496万 | 293.55 | 344.96 | 388.58 | 71 | 士兰微 | 2024-01-05 五 | 21.67 | 21.66 | 21.21 | 21.91 | 21.13 | -2.08% | 0.57% | 80299 | 17245万 | 300.35 | 352.95 | 397.57 | 72 | 士兰微 | 2024-01-04 四 | 22.09 | 22.12 | 21.66 | 22.15 | 21.51 | -2.08% | 0.66% | 93615 | 20350万 | 306.72 | 360.44 | 406.01 | 73 | 士兰微 | 2024-01-03 三 | 22.30 | 22.33 | 22.12 | 22.39 | 21.90 | -0.94% | 0.60% | 85520 | 18896万 | 313.24 | 368.09 | 414.63 | 74 | 士兰微 | 2024-01-02 二 | 22.80 | 22.83 | 22.33 | 22.81 | 22.32 | -2.19% | 0.78% | 110597 | 24806万 | 316.21 | 371.59 | 418.57 | 75 | 士兰微 | 2023-12-29 五 | 22.51 | 22.58 | 22.83 | 22.85 | 22.51 | 1.11% | 0.76% | 108251 | 24627万 | 323.29 | 379.91 | 427.94 | 76 | 士兰微 | 2023-12-28 四 | 22.08 | 22.08 | 22.58 | 22.85 | 21.99 | 2.26% | 1.36% | 193175 | 43513万 | 319.75 | 375.75 | 423.25 | 77 | 士兰微 | 2023-12-27 三 | 21.96 | 21.94 | 22.08 | 22.18 | 21.90 | 0.64% | 0.45% | 63472 | 14000万 | 312.67 | 367.43 | 413.88 | 78 | 士兰微 | 2023-12-26 二 | 22.29 | 22.33 | 21.94 | 22.38 | 21.80 | -1.75% | 0.51% | 72767 | 15974万 | 310.69 | 365.1 | 411.26 | 79 | 士兰微 | 2023-12-25 一 | 22.22 | 22.19 | 22.33 | 22.48 | 22.10 | 0.63% | 0.39% | 55314 | 12355万 | 316.21 | 371.59 | 418.57 | 80 | 士兰微 | 2023-12-22 五 | 22.49 | 22.42 | 22.19 | 22.53 | 21.98 | -1.03% | 0.67% | 94989 | 21093万 | 314.23 | 369.26 | 415.94 | 81 | 士兰微 | 2023-12-21 四 | 22.13 | 22.21 | 22.42 | 22.56 | 22.06 | 0.95% | 0.49% | 69557 | 15527万 | 317.48 | 373.08 | 420.26 | 82 | 士兰微 | 2023-12-20 三 | 22.66 | 22.66 | 22.21 | 22.74 | 22.21 | -1.99% | 0.40% | 56382 | 12649万 | 314.51 | 369.59 | 416.32 | 83 | 士兰微 | 2023-12-19 二 | 22.60 | 22.60 | 22.66 | 22.82 | 22.42 | 0.27% | 0.42% | 58848 | 13316万 | 320.88 | 377.08 | 424.75 | 84 | 士兰微 | 2023-12-18 一 | 23.02 | 23.03 | 22.60 | 23.02 | 22.56 | -1.87% | 0.47% | 66985 | 15219万 | 320.03 | 376.08 | 423.63 | 85 | 士兰微 | 2023-12-15 五 | 23.20 | 23.11 | 23.03 | 23.31 | 22.95 | -0.35% | 0.45% | 63137 | 14587万 | 326.12 | 383.24 | 431.69 | 86 | 士兰微 | 2023-12-14 四 | 23.20 | 23.11 | 23.11 | 23.49 | 23.10 | 0.00% | 0.50% | 70876 | 16493万 | 327.25 | 384.57 | 433.19 | 87 | 士兰微 | 2023-12-13 三 | 23.36 | 23.43 | 23.11 | 23.42 | 23.09 | -1.37% | 0.45% | 63682 | 14788万 | 327.25 | 384.57 | 433.19 | 88 | 士兰微 | 2023-12-12 二 | 23.27 | 23.36 | 23.43 | 23.54 | 23.21 | 0.30% | 0.63% | 88571 | 20703万 | 331.79 | 389.89 | 439.19 | 89 | 士兰微 | 2023-12-11 一 | 23.00 | 23.15 | 23.36 | 23.37 | 22.63 | 0.91% | 0.88% | 124842 | 28687万 | 330.79 | 388.73 | 437.88 | 90 | 士兰微 | 2023-12-08 五 | 23.05 | 23.01 | 23.15 | 23.33 | 22.90 | 0.61% | 0.85% | 120526 | 27810万 | 327.82 | 385.23 | 433.94 | 91 | 士兰微 | 2023-12-07 四 | 23.23 | 23.24 | 23.01 | 23.27 | 22.90 | -0.99% | 0.60% | 85162 | 19622万 | 325.84 | 382.9 | 431.31 | 92 | 士兰微 | 2023-12-06 三 | 23.23 | 23.32 | 23.24 | 23.65 | 23.17 | -0.34% | 0.63% | 89329 | 20868万 | 329.1 | 386.73 | 435.63 | 93 | 士兰微 | 2023-12-05 二 | 23.95 | 24.01 | 23.32 | 23.95 | 23.31 | -2.87% | 0.72% | 102555 | 24193万 | 330.23 | 388.06 | 437.13 | 94 | 士兰微 | 2023-12-04 一 | 24.47 | 24.34 | 24.01 | 24.54 | 24.00 | -1.36% | 0.65% | 92136 | 22334万 | 340 | 399.54 | 382.99 | 95 | 士兰微 | 2023-12-01 五 | 24.16 | 24.16 | 24.34 | 24.42 | 23.90 | 0.75% | 0.67% | 94593 | 22820万 | 344.67 | 344.67 | 388.25 | 96 | 士兰微 | 2023-11-30 四 | 24.70 | 24.88 | 24.16 | 24.79 | 24.09 | -2.89% | 0.85% | 120214 | 29245万 | 342.12 | 342.12 | 385.38 | 97 | 士兰微 | 2023-11-29 三 | 24.44 | 24.49 | 24.88 | 25.23 | 24.44 | 1.59% | 1.47% | 208068 | 51850万 | 352.32 | 352.32 | 396.86 | 98 | 士兰微 | 2023-11-28 二 | 24.43 | 24.35 | 24.49 | 24.60 | 24.23 | 0.57% | 0.61% | 86492 | 21148万 | 346.8 | 346.8 | 390.64 | 99 | 士兰微 | 2023-11-24 五 | 24.80 | 24.85 | 24.30 | 24.80 | 24.24 | -2.21% | 0.71% | 100804 | 24630万 | 344.11 | 344.11 | 387.61 | 100 | 士兰微 | 2023-11-23 四 | 24.66 | 24.55 | 24.85 | 24.87 | 24.50 | 1.22% | 0.78% | 110279 | 27311万 | 351.89 | 351.89 | 396.39 | 101 | 士兰微 | 2023-11-22 三 | 25.01 | 25.10 | 24.55 | 25.11 | 24.51 | -2.19% | 0.98% | 139154 | 34477万 | 347.65 | 347.65 | 391.6 | 102 | 士兰微 | 2023-11-21 二 | 25.44 | 25.39 | 25.10 | 25.63 | 25.06 | -1.14% | 0.95% | 134718 | 34116万 | 355.43 | 355.43 | 400.37 | 103 | 士兰微 | 2023-11-20 一 | 25.43 | 25.42 | 25.39 | 25.54 | 25.07 | -0.12% | 0.90% | 127304 | 32250万 | 359.54 | 359.54 | 405 | 104 | 士兰微 | 2023-11-17 五 | 25.32 | 25.36 | 25.42 | 25.65 | 25.23 | 0.24% | 0.85% | 119733 | 30428万 | 359.97 | 359.97 | 405.48 | 105 | 士兰微 | 2023-11-16 四 | 25.80 | 25.90 | 25.36 | 25.80 | 25.34 | -2.08% | 1.22% | 172438 | 43987万 | 359.12 | 359.12 | 404.52 | 106 | 士兰微 | 2023-11-15 三 | 26.21 | 26.00 | 25.90 | 26.28 | 25.81 | -0.38% | 1.24% | 175767 | 45731万 | 366.76 | 366.76 | 413.13 | 107 | 士兰微 | 2023-11-14 二 | 26.01 | 26.17 | 26.00 | 26.37 | 25.81 | -0.65% | 1.51% | 213472 | 55582万 | 368.18 | 368.18 | 414.73 | 108 | 士兰微 | 2023-11-13 一 | 26.22 | 26.53 | 26.17 | 26.60 | 26.04 | -1.36% | 2.12% | 300023 | 78707万 | 370.59 | 370.59 | 417.44 | 109 | 士兰微 | 2023-11-10 五 | 25.58 | 25.58 | 26.53 | 27.85 | 25.38 | 3.71% | 4.11% | 582352 | 154949万 | 375.68 | 375.68 | 423.18 | 110 | 士兰微 | 2023-11-09 四 | 26.50 | 25.52 | 25.58 | 26.83 | 25.51 | 0.24% | 3.08% | 436212 | 114071万 | 362.23 | 362.23 | 408.03 | 111 | 士兰微 | 2023-11-08 三 | 25.72 | 26.01 | 25.52 | 25.83 | 25.25 | -1.88% | 1.93% | 273904 | 69880万 | 361.38 | 361.38 | 407.07 | 112 | 士兰微 | 2023-11-07 二 | 25.54 | 25.51 | 26.01 | 26.20 | 25.39 | 1.96% | 2.20% | 311964 | 80583万 | 368.32 | 368.32 | 414.89 | 113 | 士兰微 | 2023-11-06 一 | 25.25 | 25.18 | 25.51 | 25.73 | 25.20 | 1.31% | 1.62% | 229630 | 58432万 | 361.24 | 361.24 | 406.91 | 114 | 士兰微 | 2023-11-03 五 | 24.00 | 23.87 | 25.18 | 25.44 | 23.99 | 5.49% | 1.95% | 276237 | 68774万 | 356.57 | 356.57 | 401.65 | 115 | 士兰微 | 2023-11-02 四 | 24.27 | 24.28 | 23.87 | 24.49 | 23.85 | -1.69% | 0.61% | 85932 | 20736万 | 338.02 | 338.02 | 380.75 | 116 | 士兰微 | 2023-11-01 三 | 24.17 | 24.26 | 24.28 | 24.57 | 24.10 | 0.08% | 0.70% | 99160 | 24161万 | 343.82 | 343.82 | 387.29 | 117 | 士兰微 | 2023-10-31 二 | 24.33 | 24.37 | 24.26 | 24.60 | 24.11 | -0.45% | 0.67% | 95055 | 23051万 | 343.54 | 343.54 | 386.97 | 118 | 士兰微 | 2023-10-30 一 | 23.44 | 23.62 | 24.37 | 24.45 | 23.41 | 3.18% | 1.30% | 183512 | 44365万 | 345.1 | 345.1 | 388.73 | 119 | 士兰微 | 2023-10-27 五 | 22.91 | 23.20 | 23.62 | 23.73 | 22.76 | 1.81% | 0.89% | 125846 | 29325万 | 334.48 | 334.48 | 376.77 | 120 | 士兰微 | 2023-10-26 四 | 23.43 | 23.50 | 23.20 | 23.43 | 22.90 | -1.28% | 0.82% | 116330 | 26858万 | 328.53 | 328.53 | 79.77 | 121 | 士兰微 | 2023-10-25 三 | 23.17 | 23.16 | 23.50 | 23.60 | 23.16 | 1.47% | 0.81% | 115105 | 26998万 | 332.78 | 332.78 | 80.8 | 122 | 士兰微 | 2023-10-24 二 | 22.73 | 22.64 | 23.16 | 23.24 | 22.34 | 2.30% | 0.89% | 126643 | 28991万 | 327.96 | 327.96 | 79.63 | 123 | 士兰微 | 2023-10-23 一 | 23.07 | 23.23 | 22.64 | 23.14 | 22.47 | -2.54% | 0.73% | 103501 | 23568万 | 320.6 | 320.6 | 77.84 | 124 | 士兰微 | 2023-10-20 五 | 23.85 | 23.85 | 23.23 | 23.95 | 23.17 | -2.60% | 0.94% | 133418 | 31260万 | 328.95 | 328.95 | 79.87 | 125 | 士兰微 | 2023-10-19 四 | 23.60 | 23.80 | 23.85 | 24.88 | 23.51 | 0.21% | 1.22% | 172654 | 41912万 | 337.73 | 337.73 | 82 | 126 | 士兰微 | 2023-10-18 三 | 24.50 | 24.54 | 23.80 | 24.67 | 23.80 | -3.02% | 0.77% | 109155 | 26277万 | 337.03 | 337.03 | 81.83 | 127 | 士兰微 | 2023-10-17 二 | 24.37 | 24.30 | 24.54 | 24.78 | 24.20 | 0.99% | 0.63% | 89367 | 21888万 | 347.5 | 347.5 | 84.38 | 128 | 士兰微 | 2023-10-16 一 | 25.05 | 25.13 | 24.30 | 25.05 | 24.22 | -3.30% | 0.79% | 111879 | 27407万 | 344.11 | 344.11 | 83.55 | 129 | 士兰微 | 2023-10-13 五 | 25.00 | 25.15 | 25.13 | 25.36 | 24.88 | -0.08% | 0.73% | 103722 | 26071万 | 355.86 | 355.86 | 86.4 | 130 | 士兰微 | 2023-10-12 四 | 25.15 | 25.02 | 25.15 | 25.19 | 24.73 | 0.52% | 0.74% | 104161 | 26017万 | 356.14 | 356.14 | 86.47 | 131 | 士兰微 | 2023-10-11 三 | 24.86 | 24.82 | 25.02 | 25.31 | 24.80 | 0.81% | 1.08% | 153526 | 38454万 | 354.3 | 354.3 | 86.03 | 132 | 士兰微 | 2023-10-10 二 | 24.41 | 24.23 | 24.82 | 25.29 | 24.26 | 2.43% | 1.35% | 191566 | 47488万 | 351.47 | 351.47 | 85.34 | 133 | 士兰微 | 2023-10-09 一 | 24.32 | 24.36 | 24.23 | 24.45 | 24.07 | -0.53% | 0.60% | 85603 | 20744万 | 343.11 | 343.11 | 83.31 | 134 | 士兰微 | 2023-09-28 四 | 24.32 | 24.18 | 24.36 | 24.49 | 24.15 | 0.74% | 0.49% | 70031 | 17043万 | 344.96 | 344.96 | 83.76 | 135 | 士兰微 | 2023-09-27 三 | 24.13 | 24.13 | 24.18 | 24.63 | 24.00 | 0.21% | 0.57% | 80063 | 19456万 | 342.41 | 342.41 | 83.14 | 136 | 士兰微 | 2023-09-26 二 | 24.48 | 24.48 | 24.13 | 24.49 | 24.08 | -1.43% | 0.54% | 76650 | 18574万 | 341.7 | 341.7 | 82.97 | 137 | 士兰微 | 2023-09-25 一 | 24.96 | 24.96 | 24.48 | 24.98 | 24.38 | -1.92% | 0.63% | 89131 | 21854万 | 346.65 | 346.65 | 84.17 | 138 | 士兰微 | 2023-09-22 五 | 24.52 | 24.52 | 24.96 | 24.98 | 24.33 | 1.79% | 0.62% | 87326 | 21582万 | 353.45 | 353.45 | 85.82 | 139 | 士兰微 | 2023-09-21 四 | 24.53 | 24.56 | 24.52 | 24.85 | 24.44 | -0.16% | 0.51% | 72475 | 17837万 | 347.22 | 347.22 | 84.31 | 140 | 士兰微 | 2023-09-20 三 | 24.97 | 24.95 | 24.56 | 25.15 | 24.56 | -1.56% | 0.43% | 61432 | 15230万 | 347.79 | 347.79 | 84.44 | 141 | 士兰微 | 2023-09-19 二 | 25.62 | 25.23 | 24.95 | 25.62 | 24.69 | -1.11% | 0.66% | 93632 | 23385万 | 353.31 | 353.31 | 85.79 | 142 | 士兰微 | 2023-09-18 一 | 25.22 | 25.36 | 25.23 | 25.56 | 25.10 | -0.51% | 0.51% | 72850 | 18439万 | 357.27 | 357.27 | 86.75 | 143 | 士兰微 | 2023-09-15 五 | 25.20 | 25.12 | 25.36 | 26.00 | 24.90 | 0.96% | 0.91% | 129549 | 32948万 | 359.12 | 359.12 | 87.2 | 144 | 士兰微 | 2023-09-14 四 | 25.38 | 25.39 | 25.12 | 25.49 | 25.00 | -1.06% | 0.50% | 70942 | 17854万 | 355.72 | 355.72 | 86.37 | 145 | 士兰微 | 2023-09-13 三 | 25.63 | 25.74 | 25.39 | 25.75 | 25.20 | -1.36% | 0.59% | 84134 | 21396万 | 359.54 | 359.54 | 87.3 | 146 | 士兰微 | 2023-09-12 二 | 25.90 | 25.81 | 25.74 | 25.94 | 25.64 | -0.27% | 0.50% | 70236 | 18103万 | 364.5 | 364.5 | 88.5 | 147 | 士兰微 | 2023-09-11 一 | 25.69 | 25.73 | 25.81 | 25.94 | 25.59 | 0.31% | 0.65% | 91727 | 23663万 | 365.49 | 365.49 | 88.74 | 148 | 士兰微 | 2023-09-08 五 | 25.46 | 25.51 | 25.73 | 25.85 | 25.26 | 0.86% | 0.62% | 87118 | 22395万 | 364.36 | 364.36 | 88.47 | 149 | 士兰微 | 2023-09-07 四 | 26.09 | 26.27 | 25.51 | 26.16 | 25.51 | -2.89% | 1.05% | 149328 | 38488万 | 361.24 | 361.24 | 87.71 | 150 | 士兰微 | 2023-09-06 三 | 25.62 | 25.74 | 26.27 | 26.36 | 25.53 | 2.06% | 1.60% | 227053 | 59152万 | 372 | 372 | 90.32 | 151 | 士兰微 | 2023-09-05 二 | 25.73 | 25.74 | 25.74 | 26.05 | 25.61 | 0.00% | 0.96% | 136162 | 35163万 | 364.5 | 364.5 | 88.5 | 152 | 士兰微 | 2023-09-04 一 | 25.36 | 25.32 | 25.74 | 25.75 | 25.21 | 1.66% | 0.83% | 117624 | 29983万 | 364.5 | 364.5 | 88.5 | 153 | 士兰微 | 2023-09-01 五 | 25.34 | 25.35 | 25.32 | 25.68 | 25.13 | -0.12% | 0.67% | 94879 | 24034万 | 358.55 | 358.55 | 87.06 | 154 | 士兰微 | 2023-08-31 四 | 25.20 | 25.35 | 25.35 | 25.68 | 25.00 | 0.00% | 1.01% | 143702 | 36450万 | 358.97 | 358.97 | 87.16 | 155 | 士兰微 | 2023-08-30 三 | 25.56 | 25.18 | 25.35 | 26.06 | 25.22 | 0.68% | 1.76% | 249001 | 63706万 | 358.97 | 358.97 | 87.16 | 156 | 士兰微 | 2023-08-29 二 | 24.46 | 24.28 | 25.18 | 25.27 | 24.38 | 3.71% | 1.38% | 195432 | 48665万 | 356.57 | 356.57 | 86.58 | 157 | 士兰微 | 2023-08-28 一 | 25.15 | 23.90 | 24.28 | 25.28 | 24.18 | 1.59% | 1.36% | 192098 | 47418万 | 343.82 | 343.82 | 83.48 | 158 | 士兰微 | 2023-08-25 五 | 24.21 | 24.37 | 23.90 | 24.26 | 23.74 | -1.93% | 0.78% | 110964 | 26636万 | 338.44 | 338.44 | 82.18 | 159 | 士兰微 | 2023-08-23 三 | 24.85 | 24.93 | 24.10 | 24.85 | 24.08 | -3.33% | 0.90% | 127257 | 31026万 | 341.27 | 341.27 | 82.86 | 160 | 士兰微 | 2023-08-22 二 | 25.30 | 25.13 | 24.93 | 25.42 | 24.15 | -0.80% | 1.91% | 269977 | 66502万 | 353.03 | 353.03 | 85.72 |
|
行情刷新 | 流通股东
|