| 股票名称 | 代码 600497 | 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 | 驰宏锌锗 | 2024-04-30 二 | 5.79 | 5.70 | 5.74 | 5.89 | 5.72 | 0.70% | 2.43% | 1237055 | 71745万 | 292.24 | 292.24 | 22.65 | 2 | 驰宏锌锗 | 2024-04-29 一 | 5.72 | 5.77 | 5.70 | 5.74 | 5.52 | -1.21% | 2.55% | 1299238 | 73345万 | 290.2 | 290.2 | 22.49 | 3 | 驰宏锌锗 | 2024-04-26 五 | 5.53 | 5.54 | 5.77 | 5.78 | 5.52 | 4.15% | 2.58% | 1313276 | 74573万 | 293.77 | 293.77 | 22.77 | 4 | 驰宏锌锗 | 2024-04-25 四 | 5.50 | 5.56 | 5.54 | 5.61 | 5.44 | -0.36% | 1.92% | 978193 | 54003万 | 282.06 | 282.06 | 21.86 | 5 | 驰宏锌锗 | 2024-04-24 三 | 5.37 | 5.41 | 5.56 | 5.56 | 5.36 | 2.77% | 2.46% | 1251532 | 68775万 | 283.08 | 283.08 | 21.94 | 6 | 驰宏锌锗 | 2024-04-23 二 | 5.65 | 5.76 | 5.41 | 5.66 | 5.39 | -6.08% | 3.13% | 1594343 | 87762万 | 275.44 | 275.44 | 21.34 | 7 | 驰宏锌锗 | 2024-04-22 一 | 5.94 | 5.88 | 5.76 | 6.02 | 5.73 | -2.04% | 2.74% | 1392783 | 81821万 | 293.26 | 293.26 | 20.47 | 8 | 驰宏锌锗 | 2024-04-19 五 | 5.89 | 5.91 | 5.88 | 6.08 | 5.81 | -0.51% | 2.86% | 1453649 | 86040万 | 299.37 | 299.37 | 20.89 | 9 | 驰宏锌锗 | 2024-04-18 四 | 5.80 | 5.85 | 5.91 | 5.95 | 5.76 | 1.03% | 2.72% | 1383954 | 81002万 | 300.9 | 300.9 | 21 | 10 | 驰宏锌锗 | 2024-04-17 三 | 5.67 | 5.61 | 5.85 | 5.88 | 5.64 | 4.28% | 2.95% | 1501295 | 86776万 | 297.84 | 297.84 | 20.79 | 11 | 驰宏锌锗 | 2024-04-16 二 | 5.90 | 6.02 | 5.61 | 5.95 | 5.60 | -6.81% | 4.82% | 2452304 | 141404万 | 285.62 | 285.62 | 19.94 | 12 | 驰宏锌锗 | 2024-04-15 一 | 5.96 | 6.11 | 6.02 | 6.04 | 5.73 | -1.47% | 4.67% | 2377290 | 140834万 | 306.5 | 306.5 | 21.39 | 13 | 驰宏锌锗 | 2024-04-12 五 | 6.04 | 6.01 | 6.11 | 6.17 | 5.94 | 1.66% | 4.85% | 2468073 | 149670万 | 311.08 | 311.08 | 21.71 | 14 | 驰宏锌锗 | 2024-04-11 四 | 5.70 | 5.83 | 6.01 | 6.35 | 5.66 | 3.09% | 7.22% | 3674318 | 219940万 | 305.99 | 305.99 | 21.36 | 15 | 驰宏锌锗 | 2024-04-10 三 | 5.88 | 5.76 | 5.83 | 5.93 | 5.71 | 1.22% | 3.83% | 1949639 | 113429万 | 296.82 | 296.82 | 20.72 | 16 | 驰宏锌锗 | 2024-04-09 二 | 5.73 | 5.72 | 5.76 | 5.87 | 5.67 | 0.70% | 4.01% | 2041605 | 117266万 | 293.26 | 293.26 | 20.47 | 17 | 驰宏锌锗 | 2024-04-08 一 | 5.85 | 5.71 | 5.72 | 6.08 | 5.69 | 0.18% | 7.45% | 3795309 | 224169万 | 291.22 | 291.22 | 20.33 | 18 | 驰宏锌锗 | 2024-04-03 三 | 5.58 | 5.54 | 5.71 | 5.79 | 5.54 | 3.07% | 4.76% | 2423013 | 137015万 | 290.71 | 290.71 | 20.29 | 19 | 驰宏锌锗 | 2024-04-02 二 | 5.54 | 5.53 | 5.54 | 5.60 | 5.51 | 0.18% | 2.08% | 1056985 | 58617万 | 282.06 | 282.06 | 19.69 | 20 | 驰宏锌锗 | 2024-04-01 一 | 5.68 | 5.67 | 5.53 | 5.72 | 5.48 | -2.47% | 3.42% | 1741717 | 97173万 | 281.55 | 281.55 | 19.65 | 21 | 驰宏锌锗 | 2024-03-29 五 | 5.55 | 5.53 | 5.67 | 5.68 | 5.55 | 2.53% | 1.64% | 835036 | 47010万 | 288.68 | 288.68 | 32.86 | 22 | 驰宏锌锗 | 2024-03-28 四 | 5.45 | 5.44 | 5.53 | 5.58 | 5.44 | 1.65% | 1.24% | 633391 | 35035万 | 281.55 | 281.55 | 32.05 | 23 | 驰宏锌锗 | 2024-03-27 三 | 5.56 | 5.58 | 5.44 | 5.61 | 5.43 | -2.51% | 1.25% | 635202 | 35006万 | 276.97 | 276.97 | 31.53 | 24 | 驰宏锌锗 | 2024-03-26 二 | 5.60 | 5.60 | 5.58 | 5.62 | 5.50 | -0.36% | 1.03% | 526044 | 29215万 | 284.09 | 284.09 | 32.34 | 25 | 驰宏锌锗 | 2024-03-25 一 | 5.52 | 5.55 | 5.60 | 5.70 | 5.51 | 0.90% | 1.59% | 808585 | 45427万 | 285.11 | 285.11 | 32.46 | 26 | 驰宏锌锗 | 2024-03-22 五 | 5.60 | 5.65 | 5.55 | 5.63 | 5.48 | -1.77% | 1.66% | 842694 | 46725万 | 282.57 | 282.57 | 32.17 | 27 | 驰宏锌锗 | 2024-03-21 四 | 5.63 | 5.58 | 5.65 | 5.72 | 5.61 | 1.25% | 1.82% | 924165 | 52325万 | 287.66 | 287.66 | 32.75 | 28 | 驰宏锌锗 | 2024-03-20 三 | 5.53 | 5.59 | 5.58 | 5.60 | 5.48 | -0.18% | 1.42% | 721664 | 39982万 | 284.09 | 284.09 | 32.34 | 29 | 驰宏锌锗 | 2024-03-19 二 | 5.53 | 5.56 | 5.59 | 5.69 | 5.50 | 0.54% | 2.35% | 1196537 | 67303万 | 284.6 | 284.6 | 32.4 | 30 | 驰宏锌锗 | 2024-03-18 一 | 5.49 | 5.51 | 5.56 | 5.60 | 5.47 | 0.91% | 2.05% | 1043119 | 57810万 | 283.08 | 283.08 | 32.22 | 31 | 驰宏锌锗 | 2024-03-15 五 | 5.31 | 5.36 | 5.51 | 5.52 | 5.27 | 2.80% | 2.37% | 1205950 | 65465万 | 280.53 | 280.53 | 31.93 | 32 | 驰宏锌锗 | 2024-03-14 四 | 5.35 | 5.27 | 5.36 | 5.48 | 5.32 | 1.71% | 2.17% | 1103086 | 59580万 | 272.89 | 272.89 | 31.06 | 33 | 驰宏锌锗 | 2024-03-08 五 | 5.28 | 5.24 | 5.40 | 5.41 | 5.24 | 3.05% | 2.51% | 1277143 | 68197万 | 274.93 | 274.93 | 31.3 | 34 | 驰宏锌锗 | 2024-03-07 四 | 5.17 | 5.14 | 5.24 | 5.36 | 5.16 | 1.95% | 2.48% | 1264474 | 66714万 | 266.78 | 266.78 | 30.37 | 35 | 驰宏锌锗 | 2024-03-06 三 | 5.11 | 5.12 | 5.14 | 5.17 | 5.08 | 0.39% | 0.81% | 414654 | 21288万 | 261.69 | 261.69 | 29.79 | 36 | 驰宏锌锗 | 2024-03-05 二 | 5.15 | 5.15 | 5.12 | 5.20 | 5.11 | -0.58% | 1.02% | 519016 | 26715万 | 260.67 | 260.67 | 29.67 | 37 | 驰宏锌锗 | 2024-03-04 一 | 5.17 | 5.17 | 5.15 | 5.21 | 5.12 | -0.39% | 0.95% | 482552 | 24929万 | 262.2 | 262.2 | 29.85 | 38 | 驰宏锌锗 | 2024-03-01 五 | 5.14 | 5.15 | 5.17 | 5.18 | 5.14 | 0.39% | 1.02% | 521019 | 26886万 | 263.22 | 263.22 | 29.96 | 39 | 驰宏锌锗 | 2024-02-29 四 | 5.04 | 5.06 | 5.15 | 5.16 | 5.03 | 1.78% | 1.30% | 662948 | 33949万 | 262.2 | 262.2 | 29.85 | 40 | 驰宏锌锗 | 2024-02-28 三 | 5.15 | 5.14 | 5.06 | 5.18 | 5.06 | -1.56% | 1.45% | 739631 | 37970万 | 257.62 | 257.62 | 29.33 | 41 | 驰宏锌锗 | 2024-02-27 二 | 5.06 | 5.07 | 5.14 | 5.14 | 5.05 | 1.38% | 1.03% | 525686 | 26796万 | 261.69 | 261.69 | 29.79 | 42 | 驰宏锌锗 | 2024-02-26 一 | 5.10 | 5.08 | 5.07 | 5.17 | 5.06 | -0.20% | 1.52% | 775736 | 39694万 | 258.13 | 258.13 | 29.38 | 43 | 驰宏锌锗 | 2024-02-23 五 | 5.08 | 5.07 | 5.08 | 5.12 | 5.05 | 0.20% | 1.24% | 630892 | 32086万 | 258.64 | 258.64 | 29.44 | 44 | 驰宏锌锗 | 2024-02-22 四 | 5.00 | 5.00 | 5.07 | 5.07 | 4.99 | 1.40% | 1.21% | 617578 | 31137万 | 258.13 | 258.13 | 29.38 | 45 | 驰宏锌锗 | 2024-02-21 三 | 4.98 | 5.00 | 5.00 | 5.09 | 4.96 | 0.00% | 1.71% | 869571 | 43862万 | 254.56 | 254.56 | 28.98 | 46 | 驰宏锌锗 | 2024-02-20 二 | 4.99 | 5.00 | 5.00 | 5.01 | 4.95 | 0.00% | 0.98% | 497465 | 24801万 | 254.56 | 254.56 | 28.98 | 47 | 驰宏锌锗 | 2024-02-19 一 | 5.02 | 4.97 | 5.00 | 5.05 | 4.96 | 0.60% | 1.38% | 700343 | 35035万 | 254.56 | 254.56 | 28.98 | 48 | 驰宏锌锗 | 2024-02-08 四 | 4.97 | 4.97 | 4.97 | 5.09 | 4.94 | 0.00% | 2.06% | 1050783 | 52726万 | 253.04 | 253.04 | 28.8 | 49 | 驰宏锌锗 | 2024-02-07 三 | 4.71 | 4.71 | 4.97 | 4.97 | 4.68 | 5.52% | 2.15% | 1093042 | 53268万 | 253.04 | 253.04 | 28.8 | 50 | 驰宏锌锗 | 2024-02-06 二 | 4.37 | 4.44 | 4.71 | 4.74 | 4.37 | 6.08% | 1.51% | 769721 | 35321万 | 239.8 | 239.8 | 27.3 | 51 | 驰宏锌锗 | 2024-02-05 一 | 4.49 | 4.53 | 4.44 | 4.54 | 4.26 | -1.99% | 1.49% | 758265 | 33410万 | 226.05 | 226.05 | 25.73 | 52 | 驰宏锌锗 | 2024-02-02 五 | 4.62 | 4.61 | 4.53 | 4.70 | 4.41 | -1.74% | 1.10% | 560183 | 25576万 | 230.64 | 230.64 | 26.25 | 53 | 驰宏锌锗 | 2024-02-01 四 | 4.62 | 4.66 | 4.61 | 4.72 | 4.57 | -1.07% | 1.00% | 511045 | 23716万 | 234.71 | 234.71 | 26.72 | 54 | 驰宏锌锗 | 2024-01-31 三 | 4.72 | 4.74 | 4.66 | 4.78 | 4.62 | -1.69% | 0.98% | 498417 | 23416万 | 237.25 | 237.25 | 27.01 | 55 | 驰宏锌锗 | 2024-01-30 二 | 4.79 | 4.79 | 4.74 | 4.86 | 4.74 | -1.04% | 1.17% | 594055 | 28611万 | 241.33 | 241.33 | 27.47 | 56 | 驰宏锌锗 | 2024-01-29 一 | 4.85 | 4.83 | 4.79 | 4.88 | 4.77 | -0.83% | 0.76% | 388523 | 18711万 | 243.87 | 243.87 | 27.76 | 57 | 驰宏锌锗 | 2024-01-26 五 | 4.82 | 4.81 | 4.83 | 4.87 | 4.80 | 0.42% | 0.86% | 435799 | 21087万 | 245.91 | 245.91 | 27.99 | 58 | 驰宏锌锗 | 2024-01-25 四 | 4.67 | 4.65 | 4.81 | 4.83 | 4.65 | 3.44% | 1.10% | 560457 | 26634万 | 244.89 | 244.89 | 27.88 | 59 | 驰宏锌锗 | 2024-01-24 三 | 4.57 | 4.55 | 4.65 | 4.66 | 4.49 | 2.20% | 0.92% | 470882 | 21604万 | 236.75 | 236.75 | 26.95 | 60 | 驰宏锌锗 | 2024-01-23 二 | 4.43 | 4.45 | 4.55 | 4.58 | 4.38 | 2.25% | 0.87% | 443199 | 19894万 | 231.65 | 231.65 | 26.37 | 61 | 驰宏锌锗 | 2024-01-22 一 | 4.71 | 4.70 | 4.45 | 4.71 | 4.41 | -5.32% | 1.14% | 578545 | 26324万 | 226.56 | 226.56 | 25.79 | 62 | 驰宏锌锗 | 2024-01-19 五 | 4.75 | 4.77 | 4.70 | 4.77 | 4.67 | -1.47% | 0.69% | 352307 | 16620万 | 239.29 | 239.29 | 27.24 | 63 | 驰宏锌锗 | 2024-01-18 四 | 4.84 | 4.86 | 4.77 | 4.84 | 4.63 | -1.85% | 1.42% | 725395 | 34222万 | 242.85 | 242.85 | 27.65 | 64 | 驰宏锌锗 | 2024-01-17 三 | 4.97 | 4.97 | 4.86 | 4.97 | 4.86 | -2.21% | 0.56% | 286744 | 14099万 | 247.44 | 247.44 | 28.17 | 65 | 驰宏锌锗 | 2024-01-16 二 | 4.97 | 4.99 | 4.97 | 5.01 | 4.91 | -0.40% | 0.61% | 311327 | 15431万 | 253.04 | 253.04 | 28.8 | 66 | 驰宏锌锗 | 2024-01-15 一 | 5.00 | 5.01 | 4.99 | 5.04 | 4.97 | -0.40% | 0.44% | 226404 | 11326万 | 254.06 | 254.06 | 28.92 | 67 | 驰宏锌锗 | 2024-01-12 五 | 5.00 | 5.00 | 5.01 | 5.06 | 4.99 | 0.20% | 0.52% | 266896 | 13420万 | 255.07 | 255.07 | 29.04 | 68 | 驰宏锌锗 | 2024-01-11 四 | 4.96 | 4.97 | 5.00 | 5.04 | 4.93 | 0.60% | 0.60% | 304081 | 15162万 | 254.56 | 254.56 | 28.98 | 69 | 驰宏锌锗 | 2024-01-10 三 | 4.98 | 5.00 | 4.97 | 5.02 | 4.95 | -0.60% | 0.48% | 244146 | 12174万 | 253.04 | 253.04 | 28.8 | 70 | 驰宏锌锗 | 2024-01-09 二 | 4.98 | 4.99 | 5.00 | 5.03 | 4.97 | 0.20% | 0.55% | 280097 | 13996万 | 254.56 | 254.56 | 28.98 | 71 | 驰宏锌锗 | 2024-01-08 一 | 5.06 | 5.06 | 4.99 | 5.06 | 4.98 | -1.38% | 0.74% | 377492 | 18967万 | 254.06 | 254.06 | 28.92 | 72 | 驰宏锌锗 | 2024-01-05 五 | 5.11 | 5.11 | 5.06 | 5.12 | 5.04 | -0.98% | 0.70% | 354860 | 18010万 | 257.62 | 257.62 | 29.33 | 73 | 驰宏锌锗 | 2024-01-04 四 | 5.14 | 5.12 | 5.11 | 5.14 | 5.07 | -0.20% | 0.71% | 360913 | 18376万 | 260.16 | 260.16 | 29.62 | 74 | 驰宏锌锗 | 2024-01-03 三 | 5.09 | 5.09 | 5.12 | 5.15 | 5.08 | 0.59% | 0.96% | 490841 | 25124万 | 260.67 | 260.67 | 29.67 | 75 | 驰宏锌锗 | 2024-01-02 二 | 5.05 | 5.05 | 5.09 | 5.12 | 5.04 | 0.79% | 1.05% | 535276 | 27271万 | 259.15 | 259.15 | 29.5 | 76 | 驰宏锌锗 | 2023-12-29 五 | 5.02 | 5.05 | 5.05 | 5.07 | 5.02 | 0.00% | 0.73% | 373324 | 18838万 | 257.11 | 257.11 | 29.27 | 77 | 驰宏锌锗 | 2023-12-28 四 | 4.97 | 4.96 | 5.05 | 5.06 | 4.96 | 1.81% | 1.03% | 524385 | 26332万 | 257.11 | 257.11 | 29.27 | 78 | 驰宏锌锗 | 2023-12-27 三 | 4.88 | 4.88 | 4.96 | 4.98 | 4.86 | 1.64% | 0.77% | 390512 | 19270万 | 252.53 | 252.53 | 28.75 | 79 | 驰宏锌锗 | 2023-12-26 二 | 4.93 | 4.89 | 4.88 | 4.93 | 4.85 | -0.20% | 0.53% | 271712 | 13295万 | 248.46 | 248.46 | 28.28 | 80 | 驰宏锌锗 | 2023-12-25 一 | 4.89 | 4.89 | 4.89 | 4.90 | 4.82 | 0.00% | 0.60% | 306561 | 14916万 | 248.96 | 248.96 | 28.34 | 81 | 驰宏锌锗 | 2023-12-22 五 | 4.85 | 4.84 | 4.89 | 4.94 | 4.80 | 1.03% | 0.89% | 453169 | 22069万 | 248.96 | 248.96 | 28.34 | 82 | 驰宏锌锗 | 2023-12-21 四 | 4.79 | 4.79 | 4.84 | 4.86 | 4.73 | 1.04% | 0.71% | 359984 | 17290万 | 246.42 | 246.42 | 28.05 | 83 | 驰宏锌锗 | 2023-12-20 三 | 4.89 | 4.84 | 4.79 | 4.90 | 4.79 | -1.03% | 0.74% | 376118 | 18155万 | 243.87 | 243.87 | 27.76 | 84 | 驰宏锌锗 | 2023-12-19 二 | 4.86 | 4.87 | 4.84 | 4.87 | 4.81 | -0.62% | 0.62% | 318181 | 15389万 | 246.42 | 246.42 | 28.05 | 85 | 驰宏锌锗 | 2023-12-18 一 | 4.91 | 4.93 | 4.87 | 4.92 | 4.86 | -1.22% | 0.64% | 327898 | 16006万 | 247.95 | 247.95 | 28.23 | 86 | 驰宏锌锗 | 2023-12-15 五 | 4.94 | 4.92 | 4.93 | 5.02 | 4.92 | 0.20% | 0.68% | 346265 | 17180万 | 251 | 251 | 28.57 | 87 | 驰宏锌锗 | 2023-12-14 四 | 4.97 | 4.93 | 4.92 | 4.99 | 4.91 | -0.20% | 0.66% | 335243 | 16575万 | 250.49 | 250.49 | 28.51 | 88 | 驰宏锌锗 | 2023-12-13 三 | 5.01 | 5.02 | 4.93 | 5.02 | 4.93 | -1.79% | 0.65% | 329763 | 16384万 | 251 | 251 | 28.57 | 89 | 驰宏锌锗 | 2023-12-12 二 | 5.04 | 5.06 | 5.02 | 5.05 | 4.98 | -0.79% | 0.65% | 333409 | 16693万 | 255.58 | 255.58 | 29.09 | 90 | 驰宏锌锗 | 2023-12-11 一 | 5.01 | 5.02 | 5.06 | 5.06 | 4.95 | 0.80% | 0.78% | 395757 | 19786万 | 257.62 | 257.62 | 29.33 | 91 | 驰宏锌锗 | 2023-12-08 五 | 5.05 | 5.06 | 5.02 | 5.08 | 5.02 | -0.79% | 0.60% | 305397 | 15421万 | 255.58 | 255.58 | 29.09 | 92 | 驰宏锌锗 | 2023-12-07 四 | 5.07 | 5.07 | 5.06 | 5.08 | 5.02 | -0.20% | 0.55% | 280400 | 14156万 | 257.62 | 257.62 | 29.33 | 93 | 驰宏锌锗 | 2023-12-06 三 | 5.01 | 5.01 | 5.07 | 5.09 | 5.00 | 1.20% | 0.68% | 345797 | 17488万 | 258.13 | 258.13 | 29.38 | 94 | 驰宏锌锗 | 2023-12-05 二 | 5.08 | 5.11 | 5.01 | 5.09 | 5.00 | -1.96% | 0.69% | 351559 | 17735万 | 255.07 | 255.07 | 29.04 | 95 | 驰宏锌锗 | 2023-12-04 一 | 5.07 | 5.06 | 5.11 | 5.13 | 5.06 | 0.99% | 0.86% | 435696 | 22276万 | 260.16 | 260.16 | 29.62 | 96 | 驰宏锌锗 | 2023-12-01 五 | 5.04 | 5.04 | 5.06 | 5.07 | 5.01 | 0.40% | 0.48% | 244899 | 12337万 | 257.62 | 257.62 | 29.33 | 97 | 驰宏锌锗 | 2023-11-30 四 | 5.04 | 5.07 | 5.04 | 5.06 | 4.96 | -0.59% | 0.96% | 487100 | 24409万 | 256.6 | 256.6 | 29.21 | 98 | 驰宏锌锗 | 2023-11-29 三 | 5.09 | 5.08 | 5.07 | 5.12 | 5.06 | -0.20% | 0.51% | 258598 | 13163万 | 258.13 | 258.13 | 29.38 | 99 | 驰宏锌锗 | 2023-11-28 二 | 5.07 | 5.08 | 5.08 | 5.10 | 5.04 | 0.00% | 0.64% | 323841 | 16429万 | 258.64 | 258.64 | 29.44 | 100 | 驰宏锌锗 | 2023-11-24 五 | 5.11 | 5.12 | 5.08 | 5.13 | 5.07 | -0.78% | 0.68% | 344404 | 17562万 | 258.64 | 258.64 | 29.44 | 101 | 驰宏锌锗 | 2023-11-23 四 | 5.11 | 5.11 | 5.12 | 5.12 | 5.07 | 0.20% | 0.81% | 411747 | 20968万 | 260.67 | 260.67 | 29.67 | 102 | 驰宏锌锗 | 2023-11-22 三 | 5.17 | 5.18 | 5.11 | 5.18 | 5.11 | -1.35% | 0.64% | 325556 | 16721万 | 260.16 | 260.16 | 29.62 | 103 | 驰宏锌锗 | 2023-11-21 二 | 5.17 | 5.16 | 5.18 | 5.22 | 5.16 | 0.39% | 1.01% | 511709 | 26589万 | 263.73 | 263.73 | 30.02 | 104 | 驰宏锌锗 | 2023-11-20 一 | 5.15 | 5.14 | 5.16 | 5.17 | 5.12 | 0.39% | 0.62% | 316322 | 16285万 | 262.71 | 262.71 | 29.91 | 105 | 驰宏锌锗 | 2023-11-17 五 | 5.12 | 5.13 | 5.14 | 5.15 | 5.11 | 0.19% | 0.49% | 251711 | 12917万 | 261.69 | 261.69 | 29.79 | 106 | 驰宏锌锗 | 2023-11-16 四 | 5.17 | 5.18 | 5.13 | 5.18 | 5.12 | -0.97% | 0.52% | 265728 | 13657万 | 261.18 | 261.18 | 29.73 | 107 | 驰宏锌锗 | 2023-11-15 三 | 5.16 | 5.13 | 5.18 | 5.22 | 5.15 | 0.97% | 0.74% | 377238 | 19537万 | 263.73 | 263.73 | 30.02 | 108 | 驰宏锌锗 | 2023-11-14 二 | 5.15 | 5.15 | 5.13 | 5.17 | 5.12 | -0.39% | 0.57% | 289493 | 14891万 | 261.18 | 261.18 | 29.73 | 109 | 驰宏锌锗 | 2023-11-13 一 | 5.10 | 5.10 | 5.15 | 5.15 | 5.08 | 0.98% | 0.66% | 336580 | 17204万 | 262.2 | 262.2 | 29.85 | 110 | 驰宏锌锗 | 2023-11-10 五 | 5.10 | 5.12 | 5.10 | 5.11 | 5.07 | -0.39% | 0.52% | 265693 | 13527万 | 259.66 | 259.66 | 29.56 | 111 | 驰宏锌锗 | 2023-11-09 四 | 5.10 | 5.12 | 5.12 | 5.16 | 5.10 | 0.00% | 0.61% | 311445 | 15971万 | 260.67 | 260.67 | 29.67 | 112 | 驰宏锌锗 | 2023-11-08 三 | 5.13 | 5.16 | 5.12 | 5.16 | 5.10 | -0.78% | 0.68% | 345130 | 17673万 | 260.67 | 260.67 | 29.67 | 113 | 驰宏锌锗 | 2023-11-07 二 | 5.15 | 5.18 | 5.16 | 5.18 | 5.12 | -0.39% | 0.60% | 306267 | 15771万 | 262.71 | 262.71 | 29.91 | 114 | 驰宏锌锗 | 2023-11-06 一 | 5.15 | 5.11 | 5.18 | 5.18 | 5.11 | 1.37% | 0.85% | 434372 | 22366万 | 263.73 | 263.73 | 30.02 | 115 | 驰宏锌锗 | 2023-11-03 五 | 5.11 | 5.11 | 5.11 | 5.14 | 5.08 | 0.00% | 0.86% | 436006 | 22264万 | 260.16 | 260.16 | 29.62 | 116 | 驰宏锌锗 | 2023-11-02 四 | 5.21 | 5.16 | 5.11 | 5.22 | 5.09 | -0.97% | 0.73% | 372862 | 19190万 | 260.16 | 260.16 | 29.62 | 117 | 驰宏锌锗 | 2023-11-01 三 | 5.19 | 5.17 | 5.16 | 5.20 | 5.15 | -0.19% | 0.71% | 359149 | 18570万 | 262.71 | 262.71 | 29.91 | 118 | 驰宏锌锗 | 2023-10-31 二 | 5.17 | 5.16 | 5.17 | 5.21 | 5.15 | 0.19% | 0.75% | 382030 | 19748万 | 263.22 | 263.22 | 29.96 | 119 | 驰宏锌锗 | 2023-10-30 一 | 5.10 | 5.09 | 5.16 | 5.18 | 5.09 | 1.38% | 1.10% | 561861 | 28961万 | 262.71 | 262.71 | 29.91 | 120 | 驰宏锌锗 | 2023-10-27 五 | 5.03 | 5.01 | 5.09 | 5.11 | 5.01 | 1.60% | 1.01% | 512106 | 25997万 | 259.15 | 259.15 | 29.5 | 121 | 驰宏锌锗 | 2023-10-26 四 | 4.95 | 4.97 | 5.01 | 5.02 | 4.92 | 0.80% | 0.68% | 348164 | 17310万 | 255.07 | 255.07 | 35.4 | 122 | 驰宏锌锗 | 2023-10-25 三 | 4.95 | 4.91 | 4.97 | 5.01 | 4.94 | 1.22% | 0.89% | 454749 | 22665万 | 253.04 | 253.04 | 35.12 | 123 | 驰宏锌锗 | 2023-10-24 二 | 4.80 | 4.79 | 4.91 | 4.92 | 4.79 | 2.51% | 1.30% | 661061 | 32225万 | 249.98 | 249.98 | 34.69 | 124 | 驰宏锌锗 | 2023-10-20 五 | 5.06 | 5.09 | 5.03 | 5.10 | 5.01 | -1.18% | 0.99% | 503532 | 25397万 | 256.09 | 256.09 | 35.54 | 125 | 驰宏锌锗 | 2023-10-19 四 | 5.09 | 5.11 | 5.09 | 5.16 | 5.06 | -0.39% | 0.81% | 412462 | 21062万 | 259.15 | 259.15 | 35.96 | 126 | 驰宏锌锗 | 2023-10-18 三 | 5.17 | 5.18 | 5.11 | 5.18 | 5.08 | -1.35% | 1.01% | 516170 | 26401万 | 260.16 | 260.16 | 36.1 | 127 | 驰宏锌锗 | 2023-10-17 二 | 5.21 | 5.21 | 5.18 | 5.22 | 5.15 | -0.58% | 0.73% | 370698 | 19191万 | 263.73 | 263.73 | 36.6 | 128 | 驰宏锌锗 | 2023-10-16 一 | 5.24 | 5.22 | 5.21 | 5.25 | 5.18 | -0.19% | 0.67% | 341261 | 17793万 | 265.26 | 265.26 | 36.81 | 129 | 驰宏锌锗 | 2023-10-13 五 | 5.27 | 5.30 | 5.22 | 5.28 | 5.20 | -1.51% | 0.80% | 409452 | 21368万 | 265.77 | 265.77 | 36.88 | 130 | 驰宏锌锗 | 2023-10-12 四 | 5.24 | 5.21 | 5.30 | 5.31 | 5.22 | 1.73% | 0.91% | 464630 | 24491万 | 269.84 | 269.84 | 37.45 | 131 | 驰宏锌锗 | 2023-10-11 三 | 5.28 | 5.26 | 5.21 | 5.28 | 5.20 | -0.95% | 0.91% | 464864 | 24324万 | 265.26 | 265.26 | 36.81 | 132 | 驰宏锌锗 | 2023-10-10 二 | 5.30 | 5.31 | 5.26 | 5.33 | 5.25 | -0.94% | 0.72% | 365720 | 19332万 | 267.8 | 267.8 | 37.16 | 133 | 驰宏锌锗 | 2023-10-09 一 | 5.30 | 5.29 | 5.31 | 5.33 | 5.24 | 0.38% | 0.84% | 428074 | 22639万 | 270.35 | 270.35 | 37.52 | 134 | 驰宏锌锗 | 2023-09-28 四 | 5.28 | 5.28 | 5.29 | 5.33 | 5.28 | 0.19% | 0.72% | 367533 | 19452万 | 269.33 | 269.33 | 37.38 | 135 | 驰宏锌锗 | 2023-09-27 三 | 5.30 | 5.30 | 5.28 | 5.33 | 5.28 | -0.38% | 0.80% | 406560 | 21539万 | 268.82 | 268.82 | 37.31 | 136 | 驰宏锌锗 | 2023-09-26 二 | 5.34 | 5.35 | 5.30 | 5.36 | 5.30 | -0.93% | 0.55% | 281361 | 14967万 | 269.84 | 269.84 | 37.45 | 137 | 驰宏锌锗 | 2023-09-25 一 | 5.37 | 5.39 | 5.35 | 5.42 | 5.35 | -0.74% | 0.68% | 344963 | 18523万 | 272.38 | 272.38 | 37.8 | 138 | 驰宏锌锗 | 2023-09-22 五 | 5.35 | 5.36 | 5.39 | 5.41 | 5.33 | 0.56% | 0.94% | 480166 | 25755万 | 274.42 | 274.42 | 38.08 | 139 | 驰宏锌锗 | 2023-09-21 四 | 5.41 | 5.42 | 5.36 | 5.43 | 5.34 | -1.11% | 0.90% | 458194 | 24621万 | 272.89 | 272.89 | 37.87 | 140 | 驰宏锌锗 | 2023-09-20 三 | 5.46 | 5.47 | 5.42 | 5.48 | 5.41 | -0.91% | 0.66% | 337595 | 18353万 | 275.95 | 275.95 | 38.3 | 141 | 驰宏锌锗 | 2023-09-19 二 | 5.47 | 5.49 | 5.47 | 5.52 | 5.44 | -0.36% | 0.88% | 450026 | 24688万 | 278.49 | 278.49 | 38.65 | 142 | 驰宏锌锗 | 2023-09-18 一 | 5.52 | 5.55 | 5.49 | 5.54 | 5.42 | -1.08% | 1.27% | 644602 | 35274万 | 279.51 | 279.51 | 38.79 | 143 | 驰宏锌锗 | 2023-09-15 五 | 5.55 | 5.53 | 5.55 | 5.58 | 5.51 | 0.36% | 1.58% | 805891 | 44703万 | 282.57 | 282.57 | 39.21 | 144 | 驰宏锌锗 | 2023-09-14 四 | 5.48 | 5.48 | 5.53 | 5.57 | 5.47 | 0.91% | 1.62% | 827231 | 45670万 | 281.55 | 281.55 | 39.07 | 145 | 驰宏锌锗 | 2023-09-13 三 | 5.46 | 5.46 | 5.48 | 5.52 | 5.44 | 0.37% | 1.01% | 513827 | 28123万 | 279 | 279 | 38.72 | 146 | 驰宏锌锗 | 2023-09-12 二 | 5.53 | 5.49 | 5.46 | 5.55 | 5.45 | -0.55% | 0.97% | 495735 | 27214万 | 277.98 | 277.98 | 38.58 | 147 | 驰宏锌锗 | 2023-09-11 一 | 5.42 | 5.41 | 5.49 | 5.52 | 5.41 | 1.48% | 1.46% | 744849 | 40875万 | 279.51 | 279.51 | 38.79 | 148 | 驰宏锌锗 | 2023-09-08 五 | 5.39 | 5.41 | 5.41 | 5.45 | 5.38 | 0.00% | 0.79% | 401906 | 21763万 | 275.44 | 275.44 | 38.22 | 149 | 驰宏锌锗 | 2023-09-07 四 | 5.48 | 5.51 | 5.41 | 5.50 | 5.39 | -1.81% | 1.12% | 570246 | 31010万 | 275.44 | 275.44 | 38.22 | 150 | 驰宏锌锗 | 2023-09-06 三 | 5.51 | 5.53 | 5.51 | 5.53 | 5.48 | -0.36% | 0.86% | 437004 | 24066万 | 280.53 | 280.53 | 38.93 | 151 | 驰宏锌锗 | 2023-09-05 二 | 5.55 | 5.58 | 5.53 | 5.56 | 5.48 | -0.90% | 1.52% | 773109 | 42634万 | 281.55 | 281.55 | 39.07 | 152 | 驰宏锌锗 | 2023-09-04 一 | 5.40 | 5.38 | 5.58 | 5.61 | 5.38 | 3.72% | 3.02% | 1539516 | 85266万 | 284.09 | 284.09 | 39.43 | 153 | 驰宏锌锗 | 2023-09-01 五 | 5.25 | 5.25 | 5.38 | 5.38 | 5.24 | 2.48% | 1.93% | 980370 | 52361万 | 273.91 | 273.91 | 38.01 | 154 | 驰宏锌锗 | 2023-08-31 四 | 5.30 | 5.31 | 5.25 | 5.34 | 5.22 | -1.13% | 1.72% | 878042 | 46207万 | 267.29 | 267.29 | 37.09 | 155 | 驰宏锌锗 | 2023-08-30 三 | 5.32 | 5.34 | 5.31 | 5.41 | 5.30 | -0.56% | 1.64% | 836410 | 44715万 | 270.35 | 270.35 | 37.52 | 156 | 驰宏锌锗 | 2023-08-29 二 | 5.32 | 5.33 | 5.34 | 5.36 | 5.28 | 0.19% | 1.69% | 859434 | 45794万 | 271.87 | 271.87 | 37.73 | 157 | 驰宏锌锗 | 2023-08-28 一 | 5.47 | 5.21 | 5.33 | 5.47 | 5.29 | 2.30% | 2.16% | 1099334 | 58891万 | 271.37 | 271.37 | 37.66 | 158 | 驰宏锌锗 | 2023-08-25 五 | 5.25 | 5.27 | 5.21 | 5.28 | 5.18 | -1.14% | 1.20% | 610283 | 31888万 | 265.26 | 265.26 | 36.81 | 159 | 驰宏锌锗 | 2023-08-23 三 | 5.33 | 5.32 | 5.22 | 5.34 | 5.22 | -1.88% | 1.15% | 584742 | 30784万 | 265.77 | 265.77 | 36.88 | 160 | 驰宏锌锗 | 2023-08-22 二 | 5.25 | 5.25 | 5.32 | 5.34 | 5.25 | 1.33% | 1.16% | 590045 | 31249万 | 270.86 | 270.86 | 37.59 |
|
行情刷新 | 流通股东
|