| 股票名称 | 代码 600745 | 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 | 闻泰科技 | 2024-04-30 二 | 32.07 | 32.08 | 31.50 | 32.23 | 31.23 | -1.81% | 1.31% | 163041 | 51505万 | 391.48 | 391.48 | 45.28 | 2 | 闻泰科技 | 2024-04-29 一 | 30.85 | 31.04 | 32.08 | 32.17 | 30.85 | 3.35% | 1.63% | 202059 | 64303万 | 398.69 | 398.69 | 46.11 | 3 | 闻泰科技 | 2024-04-26 五 | 30.39 | 30.38 | 31.04 | 31.32 | 30.26 | 2.17% | 1.84% | 229250 | 70856万 | 385.77 | 385.77 | 44.61 | 4 | 闻泰科技 | 2024-04-25 四 | 30.18 | 30.49 | 30.38 | 30.94 | 30.09 | -0.36% | 1.56% | 193679 | 59163万 | 377.57 | 377.57 | 43.67 | 5 | 闻泰科技 | 2024-04-24 三 | 30.94 | 31.57 | 30.49 | 30.94 | 29.80 | -3.42% | 2.95% | 366456 | 110959万 | 378.93 | 378.93 | 43.82 | 6 | 闻泰科技 | 2024-04-23 二 | 31.57 | 35.08 | 31.57 | 32.33 | 31.57 | -10.01% | 2.04% | 253505 | 80379万 | 392.35 | 392.35 | 45.38 | 7 | 闻泰科技 | 2024-04-22 一 | 33.99 | 34.33 | 35.08 | 35.08 | 33.08 | 2.18% | 1.14% | 141170 | 48442万 | 435.98 | 435.98 | 26.97 | 8 | 闻泰科技 | 2024-04-19 五 | 35.02 | 35.37 | 34.33 | 35.15 | 34.08 | -2.94% | 1.04% | 129360 | 44665万 | 426.66 | 426.66 | 26.39 | 9 | 闻泰科技 | 2024-04-18 四 | 35.00 | 35.23 | 35.37 | 35.87 | 34.66 | 0.40% | 1.16% | 143939 | 50982万 | 439.58 | 439.58 | 27.19 | 10 | 闻泰科技 | 2024-04-17 三 | 34.07 | 33.83 | 35.23 | 35.25 | 34.06 | 4.14% | 1.17% | 145773 | 50722万 | 437.84 | 437.84 | 27.08 | 11 | 闻泰科技 | 2024-04-16 二 | 34.90 | 35.05 | 33.83 | 34.99 | 33.83 | -3.48% | 1.21% | 150662 | 51527万 | 420.44 | 420.44 | 26 | 12 | 闻泰科技 | 2024-04-15 一 | 34.66 | 34.75 | 35.05 | 35.50 | 34.66 | 0.86% | 1.25% | 155737 | 54660万 | 435.6 | 435.6 | 26.94 | 13 | 闻泰科技 | 2024-04-12 五 | 34.53 | 34.50 | 34.75 | 35.49 | 34.53 | 0.72% | 1.04% | 128748 | 45021万 | 431.88 | 431.88 | 26.71 | 14 | 闻泰科技 | 2024-04-11 四 | 34.45 | 34.68 | 34.50 | 35.35 | 34.34 | -0.52% | 0.93% | 115050 | 39967万 | 428.77 | 428.77 | 26.52 | 15 | 闻泰科技 | 2024-04-10 三 | 35.74 | 35.98 | 34.68 | 35.88 | 34.43 | -3.61% | 1.06% | 131679 | 45940万 | 431.01 | 431.01 | 26.66 | 16 | 闻泰科技 | 2024-04-09 二 | 35.58 | 35.40 | 35.98 | 35.99 | 35.35 | 1.64% | 0.73% | 90510 | 32285万 | 447.16 | 447.16 | 27.66 | 17 | 闻泰科技 | 2024-04-08 一 | 36.20 | 36.50 | 35.40 | 36.40 | 35.40 | -3.01% | 0.85% | 106055 | 37978万 | 439.95 | 439.95 | 27.21 | 18 | 闻泰科技 | 2024-04-03 三 | 37.01 | 37.00 | 36.50 | 37.36 | 36.30 | -1.35% | 0.94% | 116251 | 42683万 | 453.63 | 453.63 | 28.06 | 19 | 闻泰科技 | 2024-04-02 二 | 37.35 | 37.40 | 37.00 | 37.36 | 36.72 | -1.07% | 0.76% | 94664 | 35006万 | 459.84 | 459.84 | 28.44 | 20 | 闻泰科技 | 2024-04-01 一 | 36.60 | 36.60 | 37.40 | 37.46 | 36.60 | 2.19% | 1.02% | 127269 | 47374万 | 464.81 | 464.81 | 28.75 | 21 | 闻泰科技 | 2024-03-29 五 | 36.50 | 36.59 | 36.60 | 36.75 | 36.03 | 0.03% | 0.77% | 95114 | 34601万 | 454.87 | 454.87 | 28.13 | 22 | 闻泰科技 | 2024-03-28 四 | 35.37 | 35.38 | 36.59 | 37.28 | 35.23 | 3.42% | 1.53% | 190485 | 69494万 | 454.74 | 454.74 | 28.13 | 23 | 闻泰科技 | 2024-03-27 三 | 37.10 | 37.00 | 35.38 | 37.11 | 35.36 | -4.38% | 1.24% | 154048 | 55557万 | 439.71 | 439.71 | 27.2 | 24 | 闻泰科技 | 2024-03-26 二 | 37.11 | 37.15 | 37.00 | 37.51 | 36.43 | -0.40% | 1.13% | 140436 | 51925万 | 459.84 | 459.84 | 28.44 | 25 | 闻泰科技 | 2024-03-25 一 | 38.01 | 38.17 | 37.15 | 38.14 | 37.08 | -2.67% | 1.26% | 156440 | 58861万 | 461.7 | 461.7 | 28.56 | 26 | 闻泰科技 | 2024-03-22 五 | 38.95 | 39.17 | 38.17 | 39.34 | 38.14 | -2.55% | 1.42% | 176478 | 67997万 | 474.38 | 474.38 | 29.34 | 27 | 闻泰科技 | 2024-03-21 四 | 39.42 | 39.28 | 39.17 | 39.93 | 38.95 | -0.28% | 1.37% | 170852 | 67382万 | 486.81 | 486.81 | 30.11 | 28 | 闻泰科技 | 2024-03-20 三 | 39.41 | 39.40 | 39.28 | 39.70 | 38.81 | -0.30% | 1.24% | 154219 | 60472万 | 488.18 | 488.18 | 30.19 | 29 | 闻泰科技 | 2024-03-19 二 | 39.89 | 39.89 | 39.40 | 40.25 | 39.40 | -1.23% | 1.55% | 192679 | 76668万 | 489.67 | 489.67 | 30.29 | 30 | 闻泰科技 | 2024-03-18 一 | 38.90 | 39.66 | 39.89 | 39.98 | 38.53 | 0.58% | 2.52% | 312956 | 122716万 | 495.76 | 495.76 | 30.66 | 31 | 闻泰科技 | 2024-03-15 五 | 39.35 | 39.59 | 39.66 | 39.78 | 38.94 | 0.18% | 1.04% | 129156 | 50854万 | 492.9 | 492.9 | 30.49 | 32 | 闻泰科技 | 2024-03-14 四 | 39.91 | 40.30 | 39.59 | 40.15 | 39.14 | -1.76% | 1.67% | 208049 | 82549万 | 492.03 | 492.03 | 30.43 | 33 | 闻泰科技 | 2024-03-08 五 | 39.59 | 39.42 | 40.26 | 40.36 | 39.30 | 2.13% | 1.84% | 228902 | 91377万 | 500.35 | 500.35 | 30.95 | 34 | 闻泰科技 | 2024-03-07 四 | 40.80 | 41.03 | 39.42 | 41.45 | 39.39 | -3.92% | 2.25% | 279360 | 112547万 | 489.92 | 489.92 | 30.3 | 35 | 闻泰科技 | 2024-03-06 三 | 40.45 | 40.92 | 41.03 | 41.62 | 39.83 | 0.27% | 2.78% | 345397 | 140321万 | 509.92 | 509.92 | 31.54 | 36 | 闻泰科技 | 2024-03-05 二 | 41.53 | 42.06 | 40.92 | 42.38 | 40.60 | -2.71% | 3.28% | 407535 | 168839万 | 508.56 | 508.56 | 31.45 | 37 | 闻泰科技 | 2024-03-04 一 | 42.68 | 40.92 | 42.06 | 43.14 | 41.39 | 2.79% | 4.71% | 584870 | 247179万 | 522.73 | 522.73 | 32.33 | 38 | 闻泰科技 | 2024-03-01 五 | 38.50 | 38.15 | 40.92 | 41.66 | 38.18 | 7.26% | 4.19% | 520609 | 208595万 | 508.56 | 508.56 | 31.45 | 39 | 闻泰科技 | 2024-02-29 四 | 36.00 | 36.20 | 38.15 | 38.19 | 35.90 | 5.39% | 2.15% | 267605 | 100389万 | 474.13 | 474.13 | 29.33 | 40 | 闻泰科技 | 2024-02-28 三 | 37.90 | 37.83 | 36.20 | 38.70 | 36.20 | -4.31% | 2.30% | 286045 | 107511万 | 449.9 | 449.9 | 27.83 | 41 | 闻泰科技 | 2024-02-27 二 | 36.00 | 36.11 | 37.83 | 37.85 | 35.80 | 4.76% | 1.98% | 246206 | 91292万 | 470.15 | 470.15 | 29.08 | 42 | 闻泰科技 | 2024-02-26 一 | 36.38 | 36.40 | 36.11 | 36.94 | 36.03 | -0.80% | 1.33% | 164923 | 60069万 | 448.78 | 448.78 | 27.76 | 43 | 闻泰科技 | 2024-02-23 五 | 36.16 | 35.90 | 36.40 | 36.48 | 35.78 | 1.39% | 1.25% | 154801 | 55960万 | 452.38 | 452.38 | 27.98 | 44 | 闻泰科技 | 2024-02-22 四 | 35.08 | 35.20 | 35.90 | 36.00 | 35.01 | 1.99% | 1.24% | 154716 | 55273万 | 446.17 | 446.17 | 27.6 | 45 | 闻泰科技 | 2024-02-21 三 | 34.44 | 34.84 | 35.20 | 36.00 | 34.25 | 1.03% | 1.63% | 202628 | 71539万 | 437.47 | 437.47 | 27.06 | 46 | 闻泰科技 | 2024-02-20 二 | 34.85 | 34.95 | 34.84 | 35.23 | 34.05 | -0.31% | 1.25% | 154800 | 53405万 | 432.99 | 432.99 | 26.78 | 47 | 闻泰科技 | 2024-02-19 一 | 34.85 | 34.61 | 34.95 | 35.45 | 34.27 | 0.98% | 1.74% | 215767 | 75212万 | 434.36 | 434.36 | 26.87 | 48 | 闻泰科技 | 2024-02-08 四 | 33.34 | 32.99 | 34.61 | 34.93 | 33.01 | 4.91% | 1.91% | 237945 | 81049万 | 430.14 | 430.14 | 26.6 | 49 | 闻泰科技 | 2024-02-07 三 | 32.43 | 32.43 | 32.99 | 33.52 | 32.19 | 1.73% | 1.73% | 214906 | 70914万 | 410 | 410 | 25.36 | 50 | 闻泰科技 | 2024-02-06 二 | 30.19 | 30.20 | 32.43 | 32.49 | 29.75 | 7.38% | 1.76% | 219145 | 68954万 | 403.04 | 403.04 | 24.93 | 51 | 闻泰科技 | 2024-02-05 一 | 31.60 | 31.51 | 30.20 | 31.64 | 29.20 | -4.16% | 2.10% | 260651 | 79378万 | 375.33 | 375.33 | 23.21 | 52 | 闻泰科技 | 2024-02-02 五 | 33.27 | 33.26 | 31.51 | 33.72 | 30.30 | -5.26% | 1.89% | 234884 | 75119万 | 391.61 | 391.61 | 24.22 | 53 | 闻泰科技 | 2024-02-01 四 | 33.05 | 33.45 | 33.26 | 34.15 | 32.73 | -0.57% | 1.23% | 152743 | 51045万 | 413.36 | 413.36 | 25.57 | 54 | 闻泰科技 | 2024-01-31 三 | 34.37 | 34.61 | 33.45 | 34.81 | 33.34 | -3.35% | 1.40% | 174394 | 59104万 | 415.72 | 415.72 | 25.71 | 55 | 闻泰科技 | 2024-01-30 二 | 35.42 | 35.99 | 34.61 | 36.09 | 34.61 | -3.83% | 1.10% | 136515 | 48199万 | 430.14 | 430.14 | 26.6 | 56 | 闻泰科技 | 2024-01-29 一 | 36.80 | 36.25 | 35.99 | 38.34 | 35.96 | -0.72% | 1.80% | 223974 | 83124万 | 447.29 | 447.29 | 27.66 | 57 | 闻泰科技 | 2024-01-26 五 | 36.73 | 37.14 | 36.25 | 37.02 | 36.21 | -2.40% | 1.10% | 136183 | 49801万 | 450.52 | 450.52 | 27.86 | 58 | 闻泰科技 | 2024-01-25 四 | 35.82 | 36.15 | 37.14 | 37.17 | 35.58 | 2.74% | 1.37% | 169749 | 62152万 | 461.58 | 461.58 | 28.55 | 59 | 闻泰科技 | 2024-01-24 三 | 36.46 | 36.26 | 36.15 | 36.50 | 34.68 | -0.30% | 1.44% | 179000 | 63582万 | 449.28 | 449.28 | 27.79 | 60 | 闻泰科技 | 2024-01-23 二 | 35.63 | 35.80 | 36.26 | 36.47 | 35.23 | 1.28% | 1.03% | 128062 | 46162万 | 450.64 | 450.64 | 27.87 | 61 | 闻泰科技 | 2024-01-22 一 | 36.87 | 36.87 | 35.80 | 37.09 | 35.52 | -2.90% | 1.19% | 147345 | 53729万 | 444.93 | 444.93 | 27.52 | 62 | 闻泰科技 | 2024-01-19 五 | 37.25 | 37.49 | 36.87 | 37.65 | 36.70 | -1.65% | 0.99% | 122703 | 45586万 | 458.22 | 458.22 | 28.34 | 63 | 闻泰科技 | 2024-01-18 四 | 36.46 | 36.92 | 37.49 | 37.59 | 36.20 | 1.54% | 1.29% | 159793 | 58662万 | 465.93 | 465.93 | 28.82 | 64 | 闻泰科技 | 2024-01-17 三 | 37.68 | 37.82 | 36.92 | 37.80 | 36.92 | -2.38% | 0.70% | 86682 | 32372万 | 458.85 | 458.85 | 28.38 | 65 | 闻泰科技 | 2024-01-16 二 | 37.31 | 37.61 | 37.82 | 37.92 | 37.22 | 0.56% | 0.92% | 114325 | 42937万 | 470.03 | 470.03 | 29.07 | 66 | 闻泰科技 | 2024-01-15 一 | 37.10 | 37.38 | 37.61 | 38.25 | 36.95 | 0.62% | 1.24% | 154312 | 58222万 | 467.42 | 467.42 | 28.91 | 67 | 闻泰科技 | 2024-01-12 五 | 38.71 | 38.96 | 37.38 | 38.71 | 37.35 | -4.06% | 1.82% | 226245 | 85510万 | 464.56 | 464.56 | 28.73 | 68 | 闻泰科技 | 2024-01-11 四 | 38.20 | 38.25 | 38.96 | 39.09 | 38.10 | 1.86% | 0.91% | 113500 | 43892万 | 484.2 | 484.2 | 29.95 | 69 | 闻泰科技 | 2024-01-10 三 | 38.60 | 38.85 | 38.25 | 39.00 | 37.83 | -1.54% | 0.94% | 116345 | 44606万 | 475.37 | 475.37 | 29.4 | 70 | 闻泰科技 | 2024-01-09 二 | 39.01 | 38.70 | 38.85 | 39.42 | 38.49 | 0.39% | 0.79% | 98150 | 38242万 | 482.83 | 482.83 | 29.86 | 71 | 闻泰科技 | 2024-01-08 一 | 39.32 | 39.49 | 38.70 | 39.65 | 38.69 | -2.00% | 0.92% | 114699 | 44723万 | 480.97 | 480.97 | 29.75 | 72 | 闻泰科技 | 2024-01-05 五 | 40.44 | 40.52 | 39.49 | 41.07 | 39.11 | -2.54% | 1.31% | 162867 | 65071万 | 490.79 | 490.79 | 30.36 | 73 | 闻泰科技 | 2024-01-04 四 | 40.81 | 40.80 | 40.52 | 40.99 | 40.20 | -0.69% | 0.88% | 109796 | 44551万 | 503.59 | 503.59 | 31.15 | 74 | 闻泰科技 | 2024-01-03 三 | 41.16 | 41.43 | 40.80 | 41.38 | 40.42 | -1.52% | 1.01% | 125634 | 51300万 | 507.07 | 507.07 | 31.36 | 75 | 闻泰科技 | 2024-01-02 二 | 42.33 | 42.31 | 41.43 | 42.33 | 41.43 | -2.08% | 0.94% | 116448 | 48489万 | 514.9 | 514.9 | 31.85 | 76 | 闻泰科技 | 2023-12-29 五 | 41.67 | 41.85 | 42.31 | 42.56 | 41.60 | 1.10% | 1.21% | 150311 | 63417万 | 525.83 | 525.83 | 32.52 | 77 | 闻泰科技 | 2023-12-28 四 | 40.31 | 40.41 | 41.85 | 42.05 | 39.90 | 3.56% | 1.45% | 180329 | 74290万 | 520.12 | 520.12 | 32.17 | 78 | 闻泰科技 | 2023-12-27 三 | 40.60 | 40.46 | 40.41 | 41.06 | 40.35 | -0.12% | 1.01% | 125736 | 51126万 | 502.22 | 502.22 | 31.06 | 79 | 闻泰科技 | 2023-12-26 二 | 41.41 | 41.50 | 40.46 | 41.41 | 40.32 | -2.51% | 0.87% | 107633 | 43735万 | 502.84 | 502.84 | 31.1 | 80 | 闻泰科技 | 2023-12-25 一 | 41.22 | 41.30 | 41.50 | 41.99 | 41.22 | 0.48% | 0.77% | 95565 | 39782万 | 515.77 | 515.77 | 31.9 | 81 | 闻泰科技 | 2023-12-22 五 | 41.99 | 42.04 | 41.30 | 42.05 | 41.01 | -1.76% | 1.03% | 128478 | 53235万 | 513.28 | 513.28 | 31.75 | 82 | 闻泰科技 | 2023-12-21 四 | 41.51 | 41.75 | 42.04 | 42.26 | 41.42 | 0.69% | 0.96% | 118969 | 49779万 | 522.48 | 522.48 | 32.32 | 83 | 闻泰科技 | 2023-12-20 三 | 42.96 | 42.98 | 41.75 | 43.10 | 41.75 | -2.86% | 1.14% | 141586 | 59727万 | 518.87 | 518.87 | 32.09 | 84 | 闻泰科技 | 2023-12-19 二 | 42.32 | 42.59 | 42.98 | 43.40 | 42.32 | 0.92% | 0.97% | 120017 | 51465万 | 534.16 | 534.16 | 33.04 | 85 | 闻泰科技 | 2023-12-18 一 | 43.33 | 43.60 | 42.59 | 43.39 | 42.50 | -2.32% | 0.80% | 99013 | 42391万 | 529.31 | 529.31 | 32.74 | 86 | 闻泰科技 | 2023-12-15 五 | 43.43 | 43.26 | 43.60 | 43.89 | 43.12 | 0.79% | 0.79% | 97747 | 42572万 | 541.86 | 541.86 | 33.51 | 87 | 闻泰科技 | 2023-12-14 四 | 43.70 | 43.27 | 43.26 | 44.25 | 43.07 | -0.02% | 0.87% | 108668 | 47368万 | 537.64 | 537.64 | 33.25 | 88 | 闻泰科技 | 2023-12-13 三 | 44.00 | 44.16 | 43.27 | 44.09 | 43.25 | -2.02% | 0.88% | 109886 | 47867万 | 537.76 | 537.76 | 33.26 | 89 | 闻泰科技 | 2023-12-12 二 | 44.35 | 44.67 | 44.16 | 44.65 | 43.76 | -1.14% | 1.11% | 138386 | 61131万 | 548.82 | 548.82 | 33.94 | 90 | 闻泰科技 | 2023-12-11 一 | 44.30 | 44.55 | 44.67 | 44.73 | 43.72 | 0.27% | 1.42% | 176044 | 77836万 | 555.16 | 555.16 | 34.34 | 91 | 闻泰科技 | 2023-12-08 五 | 43.06 | 42.96 | 44.55 | 44.82 | 43.01 | 3.70% | 2.56% | 318523 | 140518万 | 553.67 | 553.67 | 34.24 | 92 | 闻泰科技 | 2023-12-07 四 | 43.80 | 43.85 | 42.96 | 43.80 | 42.90 | -2.03% | 1.36% | 169040 | 72973万 | 533.91 | 533.91 | 33.02 | 93 | 闻泰科技 | 2023-12-06 三 | 44.10 | 44.22 | 43.85 | 44.55 | 43.75 | -0.84% | 1.15% | 142834 | 63024万 | 544.97 | 544.97 | 33.71 | 94 | 闻泰科技 | 2023-12-05 二 | 44.93 | 45.23 | 44.22 | 45.16 | 44.17 | -2.23% | 1.27% | 157813 | 70350万 | 549.57 | 549.57 | 33.99 | 95 | 闻泰科技 | 2023-12-04 一 | 46.68 | 48.42 | 45.23 | 46.80 | 43.88 | -6.59% | 2.72% | 338441 | 153002万 | 562.12 | 562.12 | 34.77 | 96 | 闻泰科技 | 2023-12-01 五 | 48.24 | 48.23 | 48.42 | 48.55 | 47.35 | 0.39% | 1.07% | 132948 | 63637万 | 601.77 | 601.77 | 37.22 | 97 | 闻泰科技 | 2023-11-30 四 | 48.00 | 48.44 | 48.23 | 48.41 | 47.65 | -0.43% | 0.98% | 122371 | 58777万 | 599.41 | 599.41 | 37.07 | 98 | 闻泰科技 | 2023-11-29 三 | 49.76 | 49.72 | 48.44 | 49.93 | 48.41 | -2.57% | 1.31% | 163345 | 79937万 | 602.02 | 602.02 | 37.23 | 99 | 闻泰科技 | 2023-11-28 二 | 48.60 | 48.50 | 49.72 | 50.09 | 48.30 | 2.52% | 1.53% | 190202 | 93858万 | 617.92 | 617.92 | 38.22 | 100 | 闻泰科技 | 2023-11-24 五 | 49.56 | 49.74 | 48.71 | 49.72 | 48.59 | -2.07% | 1.02% | 126874 | 62128万 | 605.37 | 605.37 | 37.44 | 101 | 闻泰科技 | 2023-11-23 四 | 47.70 | 47.86 | 49.74 | 50.13 | 47.65 | 3.93% | 1.84% | 228267 | 111794万 | 618.17 | 618.17 | 38.23 | 102 | 闻泰科技 | 2023-11-22 三 | 48.84 | 48.88 | 47.86 | 49.08 | 47.81 | -2.09% | 1.18% | 147153 | 71174万 | 594.81 | 594.81 | 36.79 | 103 | 闻泰科技 | 2023-11-21 二 | 49.43 | 49.35 | 48.88 | 49.75 | 48.60 | -0.95% | 0.99% | 123647 | 60853万 | 607.48 | 607.48 | 37.57 | 104 | 闻泰科技 | 2023-11-20 一 | 50.28 | 50.07 | 49.35 | 50.29 | 49.00 | -1.44% | 1.21% | 149778 | 73937万 | 613.33 | 613.33 | 37.93 | 105 | 闻泰科技 | 2023-11-17 五 | 49.81 | 49.96 | 50.07 | 50.36 | 49.57 | 0.22% | 1.05% | 130293 | 65101万 | 622.27 | 622.27 | 38.49 | 106 | 闻泰科技 | 2023-11-16 四 | 50.98 | 51.21 | 49.96 | 50.99 | 49.93 | -2.44% | 1.34% | 166707 | 83974万 | 620.91 | 620.91 | 38.4 | 107 | 闻泰科技 | 2023-11-15 三 | 52.94 | 51.65 | 51.21 | 52.94 | 50.96 | -0.85% | 1.47% | 183279 | 94565万 | 636.44 | 636.44 | 39.36 | 108 | 闻泰科技 | 2023-11-14 二 | 51.20 | 51.05 | 51.65 | 52.00 | 50.96 | 1.18% | 1.50% | 186638 | 96279万 | 641.91 | 641.91 | 39.7 | 109 | 闻泰科技 | 2023-11-13 一 | 51.72 | 51.19 | 51.05 | 51.80 | 50.69 | -0.27% | 1.33% | 164942 | 84183万 | 634.45 | 634.45 | 39.24 | 110 | 闻泰科技 | 2023-11-10 五 | 51.56 | 51.93 | 51.19 | 52.03 | 50.93 | -1.42% | 1.10% | 136165 | 69963万 | 636.19 | 636.19 | 39.35 | 111 | 闻泰科技 | 2023-11-09 四 | 52.53 | 52.54 | 51.93 | 52.79 | 51.69 | -1.16% | 1.48% | 183640 | 95774万 | 645.39 | 645.39 | 39.92 | 112 | 闻泰科技 | 2023-11-08 三 | 53.00 | 53.07 | 52.54 | 53.17 | 52.15 | -1.00% | 1.59% | 197286 | 103765万 | 652.97 | 652.97 | 40.39 | 113 | 闻泰科技 | 2023-11-07 二 | 53.10 | 53.63 | 53.07 | 53.99 | 53.00 | -1.04% | 1.77% | 219406 | 116948万 | 659.56 | 659.56 | 40.79 | 114 | 闻泰科技 | 2023-11-06 一 | 50.70 | 50.05 | 53.63 | 54.20 | 50.50 | 7.15% | 3.57% | 444019 | 233610万 | 666.52 | 666.52 | 41.22 | 115 | 闻泰科技 | 2023-11-03 五 | 48.91 | 48.92 | 50.05 | 50.40 | 48.80 | 2.31% | 1.75% | 216913 | 107908万 | 622.03 | 622.03 | 38.47 | 116 | 闻泰科技 | 2023-11-02 四 | 49.79 | 49.56 | 48.92 | 50.13 | 48.91 | -1.29% | 1.36% | 169109 | 83570万 | 607.98 | 607.98 | 37.6 | 117 | 闻泰科技 | 2023-11-01 三 | 49.71 | 49.77 | 49.56 | 50.47 | 49.40 | -0.42% | 1.27% | 158032 | 78703万 | 615.94 | 615.94 | 38.1 | 118 | 闻泰科技 | 2023-10-31 二 | 49.95 | 50.04 | 49.77 | 50.39 | 49.01 | -0.54% | 1.78% | 221501 | 110168万 | 618.55 | 618.55 | 38.26 | 119 | 闻泰科技 | 2023-10-30 一 | 49.12 | 49.57 | 50.04 | 50.37 | 48.96 | 0.95% | 3.02% | 374744 | 186767万 | 621.9 | 621.9 | 38.46 | 120 | 闻泰科技 | 2023-10-27 五 | 48.34 | 48.06 | 49.57 | 49.78 | 47.70 | 3.14% | 4.43% | 551114 | 268341万 | 616.06 | 616.06 | 38.1 | 121 | 闻泰科技 | 2023-10-26 四 | 44.81 | 43.69 | 48.06 | 48.06 | 44.81 | 10.00% | 2.76% | 342542 | 162070万 | 597.29 | 597.29 | 36.94 | 122 | 闻泰科技 | 2023-10-25 三 | 43.33 | 43.12 | 43.69 | 43.88 | 42.95 | 1.32% | 1.02% | 127007 | 55289万 | 542.98 | 542.98 | 33.58 | 123 | 闻泰科技 | 2023-10-24 二 | 43.28 | 43.10 | 43.12 | 43.38 | 42.01 | 0.05% | 1.12% | 139398 | 59713万 | 535.9 | 535.9 | 34.89 | 124 | 闻泰科技 | 2023-10-20 五 | 44.31 | 44.99 | 43.81 | 45.05 | 43.60 | -2.62% | 1.04% | 129814 | 57306万 | 544.47 | 544.47 | 35.45 | 125 | 闻泰科技 | 2023-10-19 四 | 45.28 | 45.70 | 44.99 | 46.45 | 44.95 | -1.55% | 0.92% | 114242 | 52153万 | 559.14 | 559.14 | 36.4 | 126 | 闻泰科技 | 2023-10-18 三 | 46.32 | 46.36 | 45.70 | 46.54 | 45.65 | -1.42% | 0.64% | 80011 | 36759万 | 567.96 | 567.96 | 36.98 | 127 | 闻泰科技 | 2023-10-17 二 | 46.58 | 46.59 | 46.36 | 46.78 | 45.98 | -0.49% | 0.71% | 88044 | 40786万 | 576.17 | 576.17 | 37.51 | 128 | 闻泰科技 | 2023-10-16 一 | 47.34 | 47.36 | 46.59 | 47.54 | 46.46 | -1.63% | 1.24% | 153936 | 72105万 | 579.02 | 579.02 | 37.7 | 129 | 闻泰科技 | 2023-10-13 五 | 47.02 | 47.23 | 47.36 | 47.65 | 46.81 | 0.28% | 1.20% | 148783 | 70404万 | 588.59 | 588.59 | 38.32 | 130 | 闻泰科技 | 2023-10-12 四 | 46.99 | 47.03 | 47.23 | 47.56 | 46.88 | 0.43% | 1.36% | 169251 | 79937万 | 586.98 | 586.98 | 38.21 | 131 | 闻泰科技 | 2023-10-11 三 | 45.80 | 45.95 | 47.03 | 47.11 | 45.50 | 2.35% | 2.17% | 270110 | 125890万 | 584.49 | 584.49 | 38.05 | 132 | 闻泰科技 | 2023-10-10 二 | 43.75 | 43.61 | 45.95 | 46.34 | 43.75 | 5.37% | 2.21% | 274822 | 124901万 | 571.07 | 571.07 | 37.18 | 133 | 闻泰科技 | 2023-10-09 一 | 43.60 | 43.65 | 43.61 | 44.20 | 43.11 | -0.09% | 0.90% | 112248 | 48864万 | 541.99 | 541.99 | 35.29 | 134 | 闻泰科技 | 2023-09-28 四 | 43.49 | 43.24 | 43.65 | 43.88 | 43.26 | 0.95% | 0.70% | 86437 | 37679万 | 542.49 | 542.49 | 35.32 | 135 | 闻泰科技 | 2023-09-27 三 | 43.07 | 43.10 | 43.24 | 43.84 | 43.00 | 0.32% | 0.59% | 73450 | 31832万 | 537.39 | 537.39 | 34.99 | 136 | 闻泰科技 | 2023-09-26 二 | 43.49 | 43.53 | 43.10 | 43.93 | 43.10 | -0.99% | 0.70% | 87295 | 37905万 | 535.65 | 535.65 | 34.87 | 137 | 闻泰科技 | 2023-09-25 一 | 44.60 | 44.70 | 43.53 | 44.61 | 43.34 | -2.62% | 1.00% | 124411 | 54369万 | 540.99 | 540.99 | 35.22 | 138 | 闻泰科技 | 2023-09-22 五 | 43.08 | 43.30 | 44.70 | 44.73 | 43.07 | 3.23% | 0.89% | 110597 | 48717万 | 555.54 | 555.54 | 36.17 | 139 | 闻泰科技 | 2023-09-21 四 | 43.28 | 43.38 | 43.30 | 43.73 | 43.11 | -0.18% | 0.54% | 67122 | 29111万 | 538.14 | 538.14 | 35.03 | 140 | 闻泰科技 | 2023-09-20 三 | 43.82 | 43.93 | 43.38 | 44.29 | 43.38 | -1.25% | 0.49% | 60350 | 26405万 | 539.13 | 539.13 | 35.1 | 141 | 闻泰科技 | 2023-09-19 二 | 44.30 | 44.42 | 43.93 | 44.50 | 43.52 | -1.10% | 0.56% | 69928 | 30732万 | 545.97 | 545.97 | 35.54 | 142 | 闻泰科技 | 2023-09-18 一 | 44.33 | 44.50 | 44.42 | 44.89 | 43.94 | -0.18% | 0.69% | 86261 | 38398万 | 552.06 | 552.06 | 35.94 | 143 | 闻泰科技 | 2023-09-15 五 | 44.42 | 44.10 | 44.50 | 45.71 | 43.83 | 0.91% | 1.05% | 130856 | 58490万 | 553.05 | 553.05 | 36.01 | 144 | 闻泰科技 | 2023-09-14 四 | 44.68 | 44.68 | 44.10 | 44.76 | 43.88 | -1.30% | 0.70% | 87488 | 38644万 | 548.08 | 548.08 | 35.68 | 145 | 闻泰科技 | 2023-09-13 三 | 45.00 | 45.50 | 44.68 | 45.39 | 44.33 | -1.80% | 0.84% | 104469 | 46732万 | 555.29 | 555.29 | 36.15 | 146 | 闻泰科技 | 2023-09-12 二 | 45.52 | 45.62 | 45.50 | 45.90 | 45.29 | -0.26% | 0.56% | 70085 | 31969万 | 565.48 | 565.48 | 36.81 | 147 | 闻泰科技 | 2023-09-11 一 | 45.55 | 45.44 | 45.62 | 46.02 | 45.24 | 0.40% | 0.82% | 102034 | 46543万 | 566.97 | 566.97 | 36.91 | 148 | 闻泰科技 | 2023-09-08 五 | 45.31 | 45.37 | 45.44 | 45.80 | 45.02 | 0.15% | 0.86% | 107330 | 48759万 | 564.73 | 564.73 | 36.77 | 149 | 闻泰科技 | 2023-09-07 四 | 46.45 | 46.69 | 45.37 | 46.45 | 45.37 | -2.83% | 1.08% | 134017 | 61399万 | 563.86 | 563.86 | 36.71 | 150 | 闻泰科技 | 2023-09-06 三 | 46.14 | 46.41 | 46.69 | 46.83 | 46.04 | 0.60% | 1.03% | 127922 | 59549万 | 580.27 | 580.27 | 37.78 | 151 | 闻泰科技 | 2023-09-05 二 | 46.81 | 46.77 | 46.41 | 47.10 | 46.20 | -0.77% | 1.07% | 132573 | 61858万 | 576.79 | 576.79 | 37.55 | 152 | 闻泰科技 | 2023-09-04 一 | 46.00 | 45.77 | 46.77 | 46.78 | 45.79 | 2.18% | 1.18% | 147082 | 68010万 | 581.26 | 581.26 | 37.84 | 153 | 闻泰科技 | 2023-09-01 五 | 46.35 | 46.18 | 45.77 | 46.51 | 45.28 | -0.89% | 1.17% | 145497 | 66441万 | 568.83 | 568.83 | 37.03 | 154 | 闻泰科技 | 2023-08-31 四 | 46.20 | 46.27 | 46.18 | 46.66 | 45.90 | -0.19% | 1.24% | 154659 | 71593万 | 573.93 | 573.93 | 37.36 | 155 | 闻泰科技 | 2023-08-30 三 | 46.10 | 45.60 | 46.27 | 47.13 | 45.40 | 1.47% | 2.14% | 266044 | 123303万 | 575.05 | 575.05 | 37.44 | 156 | 闻泰科技 | 2023-08-29 二 | 44.03 | 44.78 | 45.60 | 45.88 | 43.90 | 1.83% | 2.51% | 311494 | 139808万 | 566.72 | 566.72 | 36.9 | 157 | 闻泰科技 | 2023-08-28 一 | 44.98 | 41.10 | 44.78 | 45.21 | 43.60 | 8.95% | 3.83% | 475862 | 214053万 | 556.53 | 556.53 | 36.23 | 158 | 闻泰科技 | 2023-08-25 五 | 41.71 | 42.00 | 41.10 | 41.76 | 40.77 | -2.14% | 1.08% | 134594 | 55512万 | 510.79 | 510.79 | 36.04 | 159 | 闻泰科技 | 2023-08-23 三 | 43.07 | 43.25 | 42.48 | 43.07 | 42.17 | -1.78% | 0.63% | 78788 | 33573万 | 527.95 | 527.95 | 37.25 | 160 | 闻泰科技 | 2023-08-22 二 | 43.33 | 43.05 | 43.25 | 43.50 | 42.10 | 0.46% | 1.15% | 142891 | 61170万 | 537.51 | 537.51 | 37.92 |
|
行情刷新 | 流通股东
|