| 股票名称 | 代码 600478 | 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 | 科力远 | 2024-04-30 二 | 4.50 | 4.37 | 4.37 | 4.51 | 4.34 | 0.00% | 3.69% | 614755 | 27126万 | 72.78 | 72.78 | -114.21 | 2 | 科力远 | 2024-04-29 一 | 3.97 | 3.97 | 4.37 | 4.37 | 3.97 | 10.08% | 2.03% | 338388 | 14505万 | 72.78 | 72.78 | -114.21 | 3 | 科力远 | 2024-04-26 五 | 3.80 | 3.83 | 3.97 | 3.97 | 3.78 | 3.66% | 1.06% | 175760 | 6865万 | 66.12 | 66.12 | 185.01 | 4 | 科力远 | 2024-04-25 四 | 3.80 | 3.81 | 3.83 | 3.91 | 3.76 | 0.52% | 0.78% | 130313 | 5016万 | 63.79 | 63.79 | 178.48 | 5 | 科力远 | 2024-04-24 三 | 3.76 | 3.73 | 3.81 | 3.83 | 3.67 | 2.14% | 0.90% | 149136 | 5584万 | 63.46 | 63.46 | 177.55 | 6 | 科力远 | 2024-04-23 二 | 3.74 | 3.76 | 3.73 | 3.84 | 3.71 | -0.80% | 1.03% | 172119 | 6463万 | 62.12 | 62.12 | 173.82 | 7 | 科力远 | 2024-04-22 一 | 3.82 | 3.80 | 3.76 | 3.85 | 3.66 | -1.05% | 0.83% | 138778 | 5217万 | 62.62 | 62.62 | 175.22 | 8 | 科力远 | 2024-04-19 五 | 3.93 | 3.95 | 3.80 | 3.94 | 3.79 | -3.80% | 1.10% | 183716 | 7059万 | 63.29 | 63.29 | 177.08 | 9 | 科力远 | 2024-04-18 四 | 4.00 | 3.91 | 3.95 | 4.02 | 3.81 | 1.02% | 1.33% | 221873 | 8718万 | 65.79 | 65.79 | 184.07 | 10 | 科力远 | 2024-04-17 三 | 3.59 | 3.55 | 3.91 | 3.91 | 3.59 | 10.14% | 1.57% | 260902 | 9971万 | 65.12 | 65.12 | 182.21 | 11 | 科力远 | 2024-04-16 二 | 3.89 | 3.94 | 3.55 | 3.90 | 3.55 | -9.90% | 1.75% | 291332 | 10672万 | 59.13 | 59.13 | 165.43 | 12 | 科力远 | 2024-04-15 一 | 4.16 | 4.19 | 3.94 | 4.23 | 3.86 | -5.97% | 1.88% | 312346 | 12477万 | 65.62 | 65.62 | 183.61 | 13 | 科力远 | 2024-04-12 五 | 4.34 | 4.31 | 4.19 | 4.34 | 4.17 | -2.78% | 1.13% | 188839 | 7959万 | 69.79 | 69.79 | 195.26 | 14 | 科力远 | 2024-04-11 四 | 4.38 | 4.37 | 4.31 | 4.41 | 4.26 | -1.37% | 1.29% | 214400 | 9288万 | 71.78 | 71.78 | 200.85 | 15 | 科力远 | 2024-04-10 三 | 4.48 | 4.49 | 4.37 | 4.49 | 4.33 | -2.67% | 1.09% | 182314 | 7995万 | 72.78 | 72.78 | 203.65 | 16 | 科力远 | 2024-04-09 二 | 4.30 | 4.32 | 4.49 | 4.52 | 4.30 | 3.94% | 1.70% | 283364 | 12657万 | 74.78 | 74.78 | 209.24 | 17 | 科力远 | 2024-04-08 一 | 4.46 | 4.48 | 4.32 | 4.53 | 4.31 | -3.57% | 1.23% | 205463 | 9072万 | 71.95 | 71.95 | 201.32 | 18 | 科力远 | 2024-04-03 三 | 4.42 | 4.47 | 4.48 | 4.54 | 4.42 | 0.22% | 1.51% | 251134 | 11248万 | 74.62 | 74.62 | 208.77 | 19 | 科力远 | 2024-04-02 二 | 4.40 | 4.35 | 4.47 | 4.53 | 4.39 | 2.76% | 1.96% | 326631 | 14571万 | 74.45 | 74.45 | 208.31 | 20 | 科力远 | 2024-04-01 一 | 4.17 | 4.17 | 4.35 | 4.35 | 4.16 | 4.32% | 1.04% | 173788 | 7442万 | 72.45 | 72.45 | 202.71 | 21 | 科力远 | 2024-03-29 五 | 4.11 | 4.12 | 4.17 | 4.18 | 4.11 | 1.21% | 0.56% | 93928 | 3898万 | 69.45 | 69.45 | 194.33 | 22 | 科力远 | 2024-03-28 四 | 4.02 | 4.01 | 4.12 | 4.17 | 4.01 | 2.74% | 0.85% | 141667 | 5807万 | 68.62 | 68.62 | 192 | 23 | 科力远 | 2024-03-27 三 | 4.26 | 4.25 | 4.01 | 4.28 | 4.01 | -5.65% | 0.99% | 164719 | 6799万 | 66.79 | 66.79 | 186.87 | 24 | 科力远 | 2024-03-26 二 | 4.24 | 4.21 | 4.25 | 4.28 | 4.15 | 0.95% | 0.87% | 144605 | 6107万 | 70.79 | 70.79 | 198.05 | 25 | 科力远 | 2024-03-25 一 | 4.37 | 4.36 | 4.21 | 4.38 | 4.19 | -3.44% | 0.89% | 147918 | 6330万 | 70.12 | 70.12 | 196.19 | 26 | 科力远 | 2024-03-22 五 | 4.41 | 4.44 | 4.36 | 4.44 | 4.32 | -1.80% | 0.88% | 145811 | 6374万 | 72.62 | 72.62 | 203.18 | 27 | 科力远 | 2024-03-21 四 | 4.49 | 4.49 | 4.44 | 4.52 | 4.40 | -1.11% | 0.77% | 127783 | 5682万 | 73.95 | 73.95 | 206.91 | 28 | 科力远 | 2024-03-20 三 | 4.42 | 4.45 | 4.49 | 4.52 | 4.41 | 0.90% | 0.83% | 138100 | 6184万 | 74.78 | 74.78 | 209.24 | 29 | 科力远 | 2024-03-19 二 | 4.42 | 4.41 | 4.45 | 4.61 | 4.40 | 0.91% | 1.63% | 271366 | 12201万 | 74.12 | 74.12 | 207.38 | 30 | 科力远 | 2024-03-18 一 | 4.35 | 4.33 | 4.41 | 4.42 | 4.34 | 1.85% | 1.08% | 180594 | 7934万 | 73.45 | 73.45 | 205.51 | 31 | 科力远 | 2024-03-15 五 | 4.26 | 4.26 | 4.33 | 4.33 | 4.20 | 1.64% | 0.86% | 143392 | 6130万 | 72.12 | 72.12 | 201.78 | 32 | 科力远 | 2024-03-14 四 | 4.29 | 4.30 | 4.26 | 4.35 | 4.19 | -0.93% | 0.74% | 123167 | 5265万 | 70.95 | 70.95 | 198.52 | 33 | 科力远 | 2024-03-08 五 | 4.15 | 4.15 | 4.12 | 4.18 | 4.05 | -0.72% | 0.88% | 146008 | 6000万 | 68.62 | 68.62 | 192 | 34 | 科力远 | 2024-03-07 四 | 4.28 | 4.21 | 4.15 | 4.28 | 4.12 | -1.43% | 0.91% | 152143 | 6346万 | 69.12 | 69.12 | 193.39 | 35 | 科力远 | 2024-03-06 三 | 4.12 | 4.15 | 4.21 | 4.29 | 4.10 | 1.45% | 0.91% | 152317 | 6365万 | 70.12 | 70.12 | 196.19 | 36 | 科力远 | 2024-03-05 二 | 4.20 | 4.24 | 4.15 | 4.23 | 4.11 | -2.12% | 1.02% | 169311 | 7043万 | 69.12 | 69.12 | 193.39 | 37 | 科力远 | 2024-03-04 一 | 4.30 | 4.28 | 4.24 | 4.33 | 4.18 | -0.93% | 0.96% | 160205 | 6783万 | 70.62 | 70.62 | 197.59 | 38 | 科力远 | 2024-03-01 五 | 4.28 | 4.20 | 4.28 | 4.33 | 4.19 | 1.90% | 1.47% | 245161 | 10437万 | 71.29 | 71.29 | 199.45 | 39 | 科力远 | 2024-02-29 四 | 4.00 | 4.00 | 4.20 | 4.20 | 3.96 | 5.00% | 1.38% | 230668 | 9487万 | 69.95 | 69.95 | 195.72 | 40 | 科力远 | 2024-02-28 三 | 4.22 | 4.19 | 4.00 | 4.39 | 3.99 | -4.53% | 2.14% | 356256 | 15003万 | 66.62 | 66.62 | 186.4 | 41 | 科力远 | 2024-02-27 二 | 4.12 | 4.12 | 4.19 | 4.19 | 4.06 | 1.70% | 1.01% | 167829 | 6933万 | 69.79 | 69.79 | 195.26 | 42 | 科力远 | 2024-02-26 一 | 4.02 | 4.01 | 4.12 | 4.20 | 4.01 | 2.74% | 1.45% | 241521 | 9916万 | 68.62 | 68.62 | 192 | 43 | 科力远 | 2024-02-23 五 | 3.94 | 3.93 | 4.01 | 4.02 | 3.89 | 2.04% | 1.04% | 172895 | 6831万 | 66.79 | 66.79 | 186.87 | 44 | 科力远 | 2024-02-22 四 | 3.86 | 3.89 | 3.93 | 3.95 | 3.85 | 1.03% | 0.93% | 154405 | 6031万 | 65.46 | 65.46 | 183.14 | 45 | 科力远 | 2024-02-21 三 | 3.78 | 3.76 | 3.89 | 4.04 | 3.78 | 3.46% | 1.71% | 284409 | 11128万 | 64.79 | 64.79 | 181.28 | 46 | 科力远 | 2024-02-20 二 | 3.80 | 3.81 | 3.76 | 3.80 | 3.69 | -1.31% | 1.09% | 180786 | 6747万 | 62.62 | 62.62 | 175.22 | 47 | 科力远 | 2024-02-19 一 | 3.83 | 3.80 | 3.81 | 3.89 | 3.74 | 0.26% | 1.57% | 260906 | 9929万 | 63.46 | 63.46 | 177.55 | 48 | 科力远 | 2024-02-08 四 | 3.60 | 3.60 | 3.80 | 3.96 | 3.58 | 5.56% | 2.12% | 352419 | 13452万 | 63.29 | 63.29 | 177.08 | 49 | 科力远 | 2024-02-07 三 | 3.29 | 3.29 | 3.60 | 3.62 | 3.26 | 9.42% | 2.31% | 384088 | 13538万 | 59.96 | 59.96 | 167.76 | 50 | 科力远 | 2024-02-06 二 | 2.86 | 3.17 | 3.29 | 3.39 | 2.86 | 3.79% | 1.93% | 320794 | 10045万 | 54.8 | 54.8 | 153.32 | 51 | 科力远 | 2024-02-05 一 | 3.52 | 3.52 | 3.17 | 3.52 | 3.17 | -9.94% | 1.86% | 309992 | 10059万 | 52.8 | 52.8 | 147.73 | 52 | 科力远 | 2024-02-02 五 | 3.72 | 3.71 | 3.52 | 3.78 | 3.38 | -5.12% | 1.53% | 255653 | 9143万 | 58.63 | 58.63 | 164.04 | 53 | 科力远 | 2024-02-01 四 | 3.75 | 3.80 | 3.71 | 3.87 | 3.70 | -2.37% | 0.93% | 155698 | 5870万 | 61.79 | 61.79 | 172.89 | 54 | 科力远 | 2024-01-31 三 | 3.97 | 4.10 | 3.80 | 4.07 | 3.78 | -7.32% | 1.42% | 235903 | 9187万 | 63.29 | 63.29 | 177.08 | 55 | 科力远 | 2024-01-30 二 | 4.28 | 4.28 | 4.10 | 4.28 | 4.07 | -4.21% | 0.85% | 141548 | 5903万 | 68.29 | 68.29 | 191.06 | 56 | 科力远 | 2024-01-29 一 | 4.45 | 4.46 | 4.28 | 4.47 | 4.27 | -4.04% | 0.73% | 121517 | 5275万 | 71.29 | 71.29 | 199.45 | 57 | 科力远 | 2024-01-26 五 | 4.45 | 4.48 | 4.46 | 4.51 | 4.44 | -0.45% | 0.71% | 118113 | 5282万 | 74.28 | 74.28 | 207.84 | 58 | 科力远 | 2024-01-25 四 | 4.37 | 4.37 | 4.48 | 4.48 | 4.31 | 2.52% | 0.92% | 152693 | 6725万 | 74.62 | 74.62 | 208.77 | 59 | 科力远 | 2024-01-24 三 | 4.40 | 4.38 | 4.37 | 4.44 | 4.18 | -0.23% | 0.94% | 156191 | 6729万 | 72.78 | 72.78 | 203.65 | 60 | 科力远 | 2024-01-23 二 | 4.25 | 4.26 | 4.38 | 4.41 | 4.17 | 2.82% | 0.94% | 156582 | 6773万 | 72.95 | 72.95 | 204.11 | 61 | 科力远 | 2024-01-22 一 | 4.51 | 4.56 | 4.26 | 4.54 | 4.26 | -6.58% | 1.23% | 204382 | 8999万 | 70.95 | 70.95 | 198.52 | 62 | 科力远 | 2024-01-19 五 | 4.71 | 4.74 | 4.56 | 4.84 | 4.55 | -3.80% | 1.27% | 211884 | 9892万 | 75.95 | 75.95 | 212.5 | 63 | 科力远 | 2024-01-18 四 | 4.65 | 4.67 | 4.74 | 4.76 | 4.54 | 1.50% | 1.40% | 232373 | 10803万 | 78.95 | 78.95 | 220.89 | 64 | 科力远 | 2024-01-17 三 | 4.86 | 4.79 | 4.67 | 4.96 | 4.67 | -2.51% | 1.63% | 271098 | 13091万 | 77.78 | 77.78 | 217.63 | 65 | 科力远 | 2024-01-16 二 | 4.81 | 4.79 | 4.79 | 4.89 | 4.71 | 0.00% | 0.89% | 148760 | 7129万 | 79.78 | 79.78 | 223.22 | 66 | 科力远 | 2024-01-15 一 | 4.75 | 4.83 | 4.79 | 4.90 | 4.74 | -0.83% | 0.97% | 161199 | 7762万 | 79.78 | 79.78 | 223.22 | 67 | 科力远 | 2024-01-12 五 | 4.77 | 4.80 | 4.83 | 4.95 | 4.75 | 0.63% | 1.28% | 213983 | 10409万 | 80.45 | 80.45 | 225.08 | 68 | 科力远 | 2024-01-11 四 | 4.63 | 4.64 | 4.80 | 4.85 | 4.61 | 3.45% | 1.04% | 173417 | 8226万 | 79.95 | 79.95 | 223.69 | 69 | 科力远 | 2024-01-10 三 | 4.60 | 4.61 | 4.64 | 4.73 | 4.51 | 0.65% | 0.78% | 129658 | 6026万 | 77.28 | 77.28 | 216.23 | 70 | 科力远 | 2024-01-09 二 | 4.59 | 4.59 | 4.61 | 4.71 | 4.53 | 0.44% | 0.73% | 120795 | 5572万 | 76.78 | 76.78 | 214.83 | 71 | 科力远 | 2024-01-08 一 | 4.68 | 4.71 | 4.59 | 4.75 | 4.58 | -2.55% | 0.67% | 111770 | 5200万 | 76.45 | 76.45 | 213.9 | 72 | 科力远 | 2024-01-05 五 | 4.80 | 4.76 | 4.71 | 4.89 | 4.68 | -1.05% | 0.75% | 125004 | 5988万 | 78.45 | 78.45 | 219.49 | 73 | 科力远 | 2024-01-04 四 | 4.84 | 4.83 | 4.76 | 4.85 | 4.73 | -1.45% | 0.54% | 90065 | 4292万 | 79.28 | 79.28 | 221.82 | 74 | 科力远 | 2024-01-03 三 | 4.86 | 4.86 | 4.83 | 4.89 | 4.78 | -0.62% | 0.54% | 90521 | 4374万 | 80.45 | 80.45 | 225.08 | 75 | 科力远 | 2024-01-02 二 | 4.91 | 4.92 | 4.86 | 4.93 | 4.85 | -1.22% | 0.67% | 110953 | 5420万 | 80.95 | 80.95 | 226.48 | 76 | 科力远 | 2023-12-29 五 | 4.89 | 4.90 | 4.92 | 4.94 | 4.84 | 0.41% | 0.77% | 128732 | 6323万 | 81.94 | 81.94 | 229.28 | 77 | 科力远 | 2023-12-28 四 | 4.58 | 4.59 | 4.90 | 4.90 | 4.56 | 6.75% | 1.72% | 286951 | 13763万 | 81.61 | 81.61 | 228.35 | 78 | 科力远 | 2023-12-27 三 | 4.60 | 4.63 | 4.59 | 4.64 | 4.53 | -0.86% | 0.46% | 76828 | 3512万 | 76.45 | 76.45 | 213.9 | 79 | 科力远 | 2023-12-26 二 | 4.67 | 4.66 | 4.63 | 4.67 | 4.60 | -0.64% | 0.46% | 76644 | 3547万 | 77.11 | 77.11 | 215.76 | 80 | 科力远 | 2023-12-25 一 | 4.73 | 4.73 | 4.66 | 4.76 | 4.65 | -1.48% | 0.47% | 78430 | 3681万 | 77.61 | 77.61 | 217.16 | 81 | 科力远 | 2023-12-22 五 | 4.67 | 4.69 | 4.73 | 4.79 | 4.58 | 0.85% | 0.93% | 155474 | 7299万 | 78.78 | 78.78 | 220.42 | 82 | 科力远 | 2023-12-21 四 | 4.57 | 4.61 | 4.69 | 4.73 | 4.55 | 1.74% | 0.67% | 110989 | 5148万 | 78.11 | 78.11 | 218.56 | 83 | 科力远 | 2023-12-20 三 | 4.66 | 4.66 | 4.61 | 4.68 | 4.60 | -1.07% | 0.48% | 79946 | 3706万 | 76.78 | 76.78 | 214.83 | 84 | 科力远 | 2023-12-19 二 | 4.65 | 4.67 | 4.66 | 4.71 | 4.63 | -0.21% | 0.38% | 63864 | 2977万 | 77.61 | 77.61 | 217.16 | 85 | 科力远 | 2023-12-18 一 | 4.76 | 4.78 | 4.67 | 4.79 | 4.64 | -2.30% | 0.63% | 105198 | 4943万 | 77.78 | 77.78 | 217.63 | 86 | 科力远 | 2023-12-15 五 | 4.82 | 4.82 | 4.78 | 4.90 | 4.77 | -0.83% | 0.69% | 114477 | 5534万 | 79.61 | 79.61 | 222.75 | 87 | 科力远 | 2023-12-14 四 | 4.79 | 4.79 | 4.82 | 4.88 | 4.79 | 0.63% | 0.55% | 91801 | 4440万 | 80.28 | 80.28 | 224.62 | 88 | 科力远 | 2023-12-13 三 | 4.83 | 4.84 | 4.79 | 4.84 | 4.77 | -1.03% | 0.56% | 93174 | 4471万 | 79.78 | 79.78 | 223.22 | 89 | 科力远 | 2023-12-12 二 | 4.86 | 4.88 | 4.84 | 4.86 | 4.80 | -0.82% | 0.50% | 83468 | 4030万 | 80.61 | 80.61 | 225.55 | 90 | 科力远 | 2023-12-11 一 | 4.84 | 4.83 | 4.88 | 4.89 | 4.73 | 1.04% | 0.73% | 121455 | 5838万 | 81.28 | 81.28 | 227.41 | 91 | 科力远 | 2023-12-08 五 | 4.92 | 4.89 | 4.83 | 4.95 | 4.82 | -1.23% | 0.86% | 143719 | 7003万 | 80.45 | 80.45 | 225.08 | 92 | 科力远 | 2023-12-07 四 | 4.94 | 4.94 | 4.89 | 4.95 | 4.84 | -1.01% | 0.82% | 137267 | 6699万 | 81.44 | 81.44 | 227.88 | 93 | 科力远 | 2023-12-06 三 | 4.82 | 4.84 | 4.94 | 5.03 | 4.81 | 2.07% | 1.14% | 189849 | 9418万 | 82.28 | 82.28 | 230.21 | 94 | 科力远 | 2023-12-05 二 | 4.84 | 4.87 | 4.84 | 4.91 | 4.82 | -0.62% | 0.77% | 128299 | 6249万 | 80.61 | 80.61 | 225.55 | 95 | 科力远 | 2023-12-04 一 | 4.95 | 4.95 | 4.87 | 4.96 | 4.86 | -1.62% | 0.98% | 164052 | 8036万 | 81.11 | 81.11 | 226.95 | 96 | 科力远 | 2023-12-01 五 | 5.03 | 5.03 | 4.95 | 5.03 | 4.88 | -1.59% | 1.13% | 188036 | 9274万 | 82.44 | 82.44 | 230.68 | 97 | 科力远 | 2023-11-30 四 | 5.14 | 5.13 | 5.03 | 5.14 | 5.00 | -1.95% | 0.92% | 152730 | 7709万 | 83.78 | 83.78 | 234.4 | 98 | 科力远 | 2023-11-29 三 | 5.22 | 5.22 | 5.13 | 5.24 | 5.11 | -1.72% | 0.56% | 94067 | 4853万 | 85.44 | 85.44 | 239.06 | 99 | 科力远 | 2023-11-28 二 | 5.13 | 5.13 | 5.22 | 5.26 | 5.08 | 1.75% | 0.68% | 113295 | 5867万 | 86.94 | 86.94 | 243.26 | 100 | 科力远 | 2023-11-24 五 | 5.40 | 5.41 | 5.27 | 5.40 | 5.25 | -2.59% | 0.77% | 128067 | 6786万 | 87.77 | 87.77 | 245.59 | 101 | 科力远 | 2023-11-23 四 | 5.39 | 5.40 | 5.41 | 5.42 | 5.35 | 0.19% | 0.49% | 80837 | 4357万 | 90.11 | 90.11 | 252.11 | 102 | 科力远 | 2023-11-22 三 | 5.52 | 5.55 | 5.40 | 5.55 | 5.39 | -2.70% | 0.96% | 159313 | 8688万 | 89.94 | 89.94 | 251.65 | 103 | 科力远 | 2023-11-21 二 | 5.61 | 5.59 | 5.55 | 5.62 | 5.54 | -0.72% | 0.79% | 131127 | 7322万 | 92.44 | 92.44 | 258.64 | 104 | 科力远 | 2023-11-20 一 | 5.57 | 5.55 | 5.59 | 5.61 | 5.47 | 0.72% | 0.88% | 147007 | 8158万 | 93.1 | 93.1 | 260.5 | 105 | 科力远 | 2023-11-17 五 | 5.42 | 5.43 | 5.55 | 5.59 | 5.38 | 2.21% | 0.93% | 155623 | 8591万 | 92.44 | 92.44 | 258.64 | 106 | 科力远 | 2023-11-16 四 | 5.55 | 5.57 | 5.43 | 5.55 | 5.43 | -2.51% | 0.71% | 118524 | 6492万 | 90.44 | 90.44 | 253.04 | 107 | 科力远 | 2023-11-15 三 | 5.50 | 5.46 | 5.57 | 5.59 | 5.48 | 2.01% | 0.99% | 165297 | 9176万 | 92.77 | 92.77 | 259.57 | 108 | 科力远 | 2023-11-14 二 | 5.42 | 5.44 | 5.46 | 5.49 | 5.41 | 0.37% | 0.47% | 78854 | 4295万 | 90.94 | 90.94 | 254.44 | 109 | 科力远 | 2023-11-13 一 | 5.43 | 5.39 | 5.44 | 5.46 | 5.39 | 0.93% | 0.47% | 79011 | 4279万 | 90.61 | 90.61 | 253.51 | 110 | 科力远 | 2023-11-10 五 | 5.42 | 5.42 | 5.39 | 5.43 | 5.34 | -0.55% | 0.46% | 76519 | 4121万 | 89.77 | 89.77 | 251.18 | 111 | 科力远 | 2023-11-09 四 | 5.45 | 5.43 | 5.42 | 5.48 | 5.40 | -0.18% | 0.62% | 102826 | 5594万 | 90.27 | 90.27 | 252.58 | 112 | 科力远 | 2023-11-08 三 | 5.49 | 5.48 | 5.43 | 5.49 | 5.39 | -0.91% | 0.72% | 120630 | 6558万 | 90.44 | 90.44 | 253.04 | 113 | 科力远 | 2023-11-07 二 | 5.50 | 5.51 | 5.48 | 5.52 | 5.45 | -0.54% | 0.59% | 98296 | 5386万 | 91.27 | 91.27 | 255.37 | 114 | 科力远 | 2023-11-06 一 | 5.36 | 5.33 | 5.51 | 5.52 | 5.36 | 3.38% | 0.95% | 157665 | 8615万 | 91.77 | 91.77 | 256.77 | 115 | 科力远 | 2023-11-03 五 | 5.20 | 5.21 | 5.33 | 5.35 | 5.20 | 2.30% | 0.80% | 133956 | 7127万 | 88.77 | 88.77 | 248.38 | 116 | 科力远 | 2023-11-02 四 | 5.30 | 5.29 | 5.21 | 5.34 | 5.20 | -1.51% | 0.46% | 76403 | 4015万 | 86.77 | 86.77 | 242.79 | 117 | 科力远 | 2023-11-01 三 | 5.30 | 5.29 | 5.29 | 5.36 | 5.27 | 0.00% | 0.47% | 78887 | 4186万 | 88.11 | 88.11 | 246.52 | 118 | 科力远 | 2023-10-31 二 | 5.38 | 5.36 | 5.29 | 5.40 | 5.27 | -1.31% | 0.59% | 97755 | 5196万 | 88.11 | 88.11 | 246.52 | 119 | 科力远 | 2023-10-30 一 | 5.38 | 5.41 | 5.36 | 5.40 | 5.30 | -0.92% | 0.88% | 147261 | 7861万 | 89.27 | 89.27 | 249.78 | 120 | 科力远 | 2023-10-27 五 | 5.27 | 5.31 | 5.41 | 5.44 | 5.21 | 1.88% | 0.93% | 154660 | 8307万 | 90.11 | 90.11 | 61.06 | 121 | 科力远 | 2023-10-26 四 | 5.22 | 5.24 | 5.31 | 5.33 | 5.11 | 1.34% | 0.63% | 105251 | 5479万 | 88.44 | 88.44 | 59.93 | 122 | 科力远 | 2023-10-25 三 | 5.28 | 5.21 | 5.24 | 5.33 | 5.22 | 0.58% | 0.57% | 95694 | 5041万 | 87.27 | 87.27 | 59.14 | 123 | 科力远 | 2023-10-24 二 | 5.16 | 5.10 | 5.21 | 5.25 | 5.08 | 2.16% | 0.86% | 143912 | 7451万 | 86.69 | 86.69 | 58.74 | 124 | 科力远 | 2023-10-23 一 | 5.32 | 5.32 | 5.10 | 5.32 | 5.07 | -4.14% | 0.81% | 134723 | 6954万 | 84.86 | 84.86 | 57.5 | 125 | 科力远 | 2023-10-20 五 | 5.22 | 5.20 | 5.32 | 5.41 | 5.18 | 2.31% | 1.01% | 167806 | 8947万 | 88.52 | 88.52 | 59.98 | 126 | 科力远 | 2023-10-19 四 | 5.28 | 5.29 | 5.20 | 5.29 | 5.18 | -1.70% | 0.68% | 113156 | 5913万 | 86.52 | 86.52 | 58.63 | 127 | 科力远 | 2023-10-18 三 | 5.46 | 5.44 | 5.29 | 5.46 | 5.27 | -2.76% | 0.73% | 121815 | 6497万 | 88.02 | 88.02 | 59.64 | 128 | 科力远 | 2023-10-17 二 | 5.50 | 5.50 | 5.44 | 5.54 | 5.42 | -1.09% | 0.66% | 110037 | 6018万 | 90.51 | 90.51 | 61.33 | 129 | 科力远 | 2023-10-16 一 | 5.70 | 5.68 | 5.50 | 5.70 | 5.47 | -3.17% | 0.97% | 161929 | 8970万 | 91.51 | 91.51 | 62.01 | 130 | 科力远 | 2023-10-13 五 | 5.77 | 5.79 | 5.68 | 5.77 | 5.62 | -1.90% | 0.98% | 162336 | 9214万 | 94.51 | 94.51 | 64.04 | 131 | 科力远 | 2023-10-12 四 | 5.62 | 5.58 | 5.79 | 5.80 | 5.59 | 3.76% | 1.43% | 238133 | 13641万 | 96.34 | 96.34 | 65.28 | 132 | 科力远 | 2023-10-11 三 | 5.55 | 5.50 | 5.58 | 5.68 | 5.48 | 1.45% | 1.07% | 178131 | 9941万 | 92.84 | 92.84 | 62.91 | 133 | 科力远 | 2023-10-10 二 | 5.48 | 5.47 | 5.50 | 5.59 | 5.46 | 0.55% | 0.57% | 94600 | 5221万 | 91.51 | 91.51 | 62.01 | 134 | 科力远 | 2023-10-09 一 | 5.52 | 5.53 | 5.47 | 5.53 | 5.42 | -1.08% | 0.65% | 108636 | 5938万 | 91.01 | 91.01 | 61.67 | 135 | 科力远 | 2023-09-28 四 | 5.50 | 5.47 | 5.53 | 5.58 | 5.48 | 1.10% | 0.65% | 108266 | 5989万 | 92.01 | 92.01 | 62.35 | 136 | 科力远 | 2023-09-27 三 | 5.36 | 5.37 | 5.47 | 5.57 | 5.33 | 1.86% | 0.92% | 153261 | 8402万 | 91.01 | 91.01 | 61.67 | 137 | 科力远 | 2023-09-26 二 | 5.41 | 5.41 | 5.37 | 5.43 | 5.37 | -0.74% | 0.39% | 65464 | 3528万 | 89.35 | 89.35 | 60.54 | 138 | 科力远 | 2023-09-25 一 | 5.57 | 5.57 | 5.41 | 5.61 | 5.40 | -2.87% | 0.78% | 129976 | 7102万 | 90.01 | 90.01 | 61 | 139 | 科力远 | 2023-09-22 五 | 5.37 | 5.40 | 5.57 | 5.58 | 5.36 | 3.15% | 0.95% | 157721 | 8675万 | 92.68 | 92.68 | 62.8 | 140 | 科力远 | 2023-09-21 四 | 5.43 | 5.42 | 5.40 | 5.47 | 5.38 | -0.37% | 0.45% | 75660 | 4098万 | 89.85 | 89.85 | 60.88 | 141 | 科力远 | 2023-09-20 三 | 5.56 | 5.56 | 5.42 | 5.59 | 5.42 | -2.52% | 0.70% | 117247 | 6429万 | 90.18 | 90.18 | 61.11 | 142 | 科力远 | 2023-09-19 二 | 5.67 | 5.69 | 5.56 | 5.69 | 5.54 | -2.28% | 0.66% | 110380 | 6172万 | 92.51 | 92.51 | 62.69 | 143 | 科力远 | 2023-09-18 一 | 5.56 | 5.60 | 5.69 | 5.70 | 5.50 | 1.61% | 0.87% | 144689 | 8163万 | 94.67 | 94.67 | 64.15 | 144 | 科力远 | 2023-09-15 五 | 5.55 | 5.52 | 5.60 | 5.64 | 5.49 | 1.45% | 0.65% | 108917 | 6057万 | 93.18 | 93.18 | 63.14 | 145 | 科力远 | 2023-09-14 四 | 5.63 | 5.61 | 5.52 | 5.63 | 5.51 | -1.60% | 0.44% | 72948 | 4050万 | 91.84 | 91.84 | 62.24 | 146 | 科力远 | 2023-09-13 三 | 5.74 | 5.74 | 5.61 | 5.76 | 5.58 | -2.26% | 0.53% | 87639 | 4946万 | 93.34 | 93.34 | 63.25 | 147 | 科力远 | 2023-09-12 二 | 5.67 | 5.68 | 5.74 | 5.79 | 5.66 | 1.06% | 0.58% | 96553 | 5539万 | 95.51 | 95.51 | 64.72 | 148 | 科力远 | 2023-09-11 一 | 5.59 | 5.55 | 5.68 | 5.71 | 5.49 | 2.34% | 0.71% | 118153 | 6658万 | 94.51 | 94.51 | 64.04 | 149 | 科力远 | 2023-09-08 五 | 5.63 | 5.64 | 5.55 | 5.64 | 5.54 | -1.60% | 0.58% | 95770 | 5339万 | 92.34 | 92.34 | 62.57 | 150 | 科力远 | 2023-09-07 四 | 5.86 | 5.86 | 5.64 | 5.87 | 5.63 | -3.75% | 0.99% | 164274 | 9373万 | 93.84 | 93.84 | 63.59 | 151 | 科力远 | 2023-09-06 三 | 5.77 | 5.81 | 5.86 | 5.87 | 5.73 | 0.86% | 0.53% | 88561 | 5143万 | 97.5 | 97.5 | 66.07 | 152 | 科力远 | 2023-09-05 二 | 5.87 | 5.90 | 5.81 | 5.92 | 5.76 | -1.53% | 0.73% | 121370 | 7061万 | 96.67 | 96.67 | 65.51 | 153 | 科力远 | 2023-09-04 一 | 5.77 | 5.74 | 5.90 | 5.90 | 5.72 | 2.79% | 0.80% | 132768 | 7740万 | 98.17 | 98.17 | 66.52 | 154 | 科力远 | 2023-09-01 五 | 5.76 | 5.76 | 5.74 | 5.80 | 5.72 | -0.35% | 0.42% | 69911 | 4019万 | 95.51 | 95.51 | 64.72 | 155 | 科力远 | 2023-08-31 四 | 5.84 | 5.84 | 5.76 | 5.85 | 5.75 | -1.37% | 0.46% | 75842 | 4383万 | 95.84 | 95.84 | 64.94 | 156 | 科力远 | 2023-08-30 三 | 5.89 | 5.86 | 5.84 | 5.94 | 5.82 | -0.34% | 0.54% | 89746 | 5275万 | 97.17 | 97.17 | 65.84 | 157 | 科力远 | 2023-08-29 二 | 5.77 | 5.76 | 5.86 | 5.90 | 5.71 | 1.74% | 0.81% | 134036 | 7818万 | 97.5 | 97.5 | 66.07 | 158 | 科力远 | 2023-08-28 一 | 5.89 | 5.69 | 5.76 | 6.01 | 5.72 | 1.23% | 1.01% | 168363 | 9891万 | 95.84 | 95.84 | 54.33 | 159 | 科力远 | 2023-08-25 五 | 5.77 | 5.77 | 5.69 | 5.81 | 5.66 | -1.39% | 0.67% | 110677 | 6348万 | 94.67 | 94.67 | 53.67 | 160 | 科力远 | 2023-08-23 三 | 5.93 | 5.94 | 5.83 | 5.94 | 5.81 | -1.85% | 0.51% | 84199 | 4949万 | 97 | 97 | 54.99 | 161 | 科力远 | 2023-08-22 二 | 5.96 | 5.93 | 5.94 | 6.03 | 5.81 | 0.17% | 0.75% | 124625 | 7366万 | 98.83 | 98.83 | 56.03 |
|
行情刷新 | 流通股东
|