| 股票名称 | 代码 600877 | 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 | 电科芯片 | 2024-05-10 五 | 12.38 | 12.37 | 12.10 | 12.43 | 12.03 | -2.18% | 0.79% | 73242 | 8909万 | 111.56 | 143.28 | 60.99 | 2 | 电科芯片 | 2024-05-09 四 | 12.19 | 12.13 | 12.37 | 12.40 | 12.16 | 1.98% | 0.69% | 63822 | 7855万 | 114.05 | 146.48 | 62.35 | 3 | 电科芯片 | 2024-05-08 三 | 12.55 | 12.45 | 12.13 | 12.55 | 12.10 | -2.57% | 0.85% | 78331 | 9591万 | 111.84 | 143.64 | 61.14 | 4 | 电科芯片 | 2024-05-06 一 | 12.68 | 12.64 | 12.50 | 12.70 | 12.46 | -1.11% | 1.12% | 103517 | 13020万 | 115.25 | 148.02 | 63.01 | 5 | 电科芯片 | 2024-04-30 二 | 12.60 | 12.62 | 12.64 | 12.91 | 12.52 | 0.16% | 1.66% | 153218 | 19456万 | 116.54 | 149.68 | 63.71 | 6 | 电科芯片 | 2024-04-29 一 | 12.35 | 12.41 | 12.62 | 12.64 | 12.28 | 1.69% | 2.03% | 187289 | 23460万 | 116.35 | 149.44 | 63.61 | 7 | 电科芯片 | 2024-04-26 五 | 11.42 | 11.28 | 12.41 | 12.41 | 11.42 | 10.02% | 2.00% | 184255 | 22234万 | 114.42 | 146.96 | 62.55 | 8 | 电科芯片 | 2024-04-25 四 | 11.46 | 11.48 | 11.28 | 11.58 | 11.26 | -1.74% | 0.68% | 62409 | 7111万 | 104 | 133.57 | 64.68 | 9 | 电科芯片 | 2024-04-24 三 | 11.32 | 11.29 | 11.48 | 11.55 | 11.25 | 1.68% | 0.74% | 68100 | 7783万 | 105.84 | 135.94 | 65.82 | 10 | 电科芯片 | 2024-04-23 二 | 11.44 | 11.40 | 11.29 | 11.59 | 11.22 | -0.96% | 0.67% | 62139 | 7063万 | 104.09 | 133.69 | 64.73 | 11 | 电科芯片 | 2024-04-22 一 | 11.27 | 11.26 | 11.40 | 11.51 | 10.91 | 1.24% | 0.73% | 67457 | 7652万 | 105.11 | 135 | 65.36 | 12 | 电科芯片 | 2024-04-19 五 | 11.46 | 11.63 | 11.26 | 11.62 | 11.18 | -3.18% | 0.90% | 82534 | 9345万 | 103.81 | 133.34 | 64.56 | 13 | 电科芯片 | 2024-04-18 四 | 11.68 | 11.70 | 11.63 | 11.86 | 11.45 | -0.60% | 0.73% | 67196 | 7845万 | 107.23 | 137.72 | 66.68 | 14 | 电科芯片 | 2024-04-17 三 | 11.11 | 11.03 | 11.70 | 11.72 | 11.11 | 6.07% | 0.83% | 76479 | 8772万 | 107.87 | 138.55 | 67.08 | 15 | 电科芯片 | 2024-04-16 二 | 11.60 | 11.69 | 11.03 | 11.69 | 11.00 | -5.65% | 1.07% | 98611 | 11113万 | 101.69 | 130.61 | 63.24 | 16 | 电科芯片 | 2024-04-15 一 | 11.75 | 11.74 | 11.69 | 12.03 | 11.49 | -0.43% | 1.15% | 106443 | 12510万 | 107.78 | 138.43 | 67.03 | 17 | 电科芯片 | 2024-04-12 五 | 11.80 | 11.80 | 11.74 | 11.98 | 11.72 | -0.51% | 0.48% | 44702 | 5289万 | 108.24 | 139.02 | 67.31 | 18 | 电科芯片 | 2024-04-11 四 | 11.81 | 11.91 | 11.80 | 12.08 | 11.75 | -0.92% | 0.62% | 57015 | 6790万 | 108.79 | 139.73 | 67.66 | 19 | 电科芯片 | 2024-04-10 三 | 12.29 | 12.32 | 11.91 | 12.39 | 11.81 | -3.33% | 0.83% | 76322 | 9149万 | 109.81 | 141.03 | 68.29 | 20 | 电科芯片 | 2024-04-09 二 | 12.30 | 12.31 | 12.32 | 12.45 | 12.24 | 0.08% | 0.51% | 46692 | 5760万 | 113.59 | 145.89 | 70.64 | 21 | 电科芯片 | 2024-04-08 一 | 12.72 | 12.83 | 12.31 | 12.83 | 12.30 | -4.05% | 0.79% | 72777 | 9120万 | 113.5 | 145.77 | 70.58 | 22 | 电科芯片 | 2024-04-03 三 | 12.77 | 12.75 | 12.83 | 12.87 | 12.45 | 0.63% | 1.09% | 100789 | 12780万 | 118.29 | 151.93 | 73.56 | 23 | 电科芯片 | 2024-04-02 二 | 13.19 | 13.13 | 12.75 | 13.19 | 12.67 | -2.89% | 0.92% | 85155 | 10924万 | 117.55 | 150.98 | 73.1 | 24 | 电科芯片 | 2024-04-01 一 | 12.52 | 12.52 | 13.13 | 13.50 | 12.52 | 4.87% | 1.76% | 161969 | 21365万 | 121.06 | 155.48 | 75.28 | 25 | 电科芯片 | 2024-03-29 五 | 12.30 | 12.29 | 12.52 | 12.52 | 12.18 | 1.87% | 0.81% | 74457 | 9167万 | 115.43 | 148.26 | 71.78 | 26 | 电科芯片 | 2024-03-28 四 | 11.61 | 11.68 | 12.29 | 12.45 | 11.60 | 5.22% | 1.12% | 103511 | 12612万 | 113.31 | 145.53 | 70.47 | 27 | 电科芯片 | 2024-03-27 三 | 12.30 | 12.40 | 11.68 | 12.36 | 11.68 | -5.81% | 0.97% | 89437 | 10727万 | 107.69 | 138.31 | 66.97 | 28 | 电科芯片 | 2024-03-26 二 | 12.39 | 12.38 | 12.40 | 12.61 | 12.30 | 0.16% | 0.75% | 68941 | 8583万 | 114.33 | 146.84 | 71.1 | 29 | 电科芯片 | 2024-03-25 一 | 12.70 | 12.75 | 12.38 | 12.85 | 12.37 | -2.90% | 0.84% | 77174 | 9743万 | 114.14 | 146.6 | 70.98 | 30 | 电科芯片 | 2024-03-22 五 | 13.15 | 13.00 | 12.75 | 13.15 | 12.75 | -1.92% | 0.73% | 66954 | 8646万 | 117.55 | 150.98 | 73.1 | 31 | 电科芯片 | 2024-03-21 四 | 13.13 | 13.03 | 13.00 | 13.22 | 12.90 | -0.23% | 0.92% | 84561 | 11027万 | 119.86 | 153.94 | 74.54 | 32 | 电科芯片 | 2024-03-20 三 | 12.89 | 12.90 | 13.03 | 13.14 | 12.81 | 1.01% | 1.06% | 97538 | 12661万 | 120.13 | 154.3 | 74.71 | 33 | 电科芯片 | 2024-03-19 二 | 12.88 | 12.91 | 12.90 | 13.01 | 12.81 | -0.08% | 0.84% | 77748 | 10047万 | 118.94 | 152.76 | 73.96 | 34 | 电科芯片 | 2024-03-18 一 | 12.89 | 12.76 | 12.91 | 12.97 | 12.60 | 1.18% | 0.84% | 77256 | 9926万 | 119.03 | 152.88 | 74.02 | 35 | 电科芯片 | 2024-03-15 五 | 12.46 | 12.44 | 12.76 | 12.78 | 12.41 | 2.57% | 0.91% | 83514 | 10526万 | 117.64 | 151.1 | 73.16 | 36 | 电科芯片 | 2024-03-14 四 | 12.62 | 12.63 | 12.44 | 12.65 | 12.33 | -1.50% | 0.73% | 67237 | 8389万 | 114.69 | 147.31 | 71.33 | 37 | 电科芯片 | 2024-03-08 五 | 12.37 | 12.36 | 12.53 | 12.60 | 12.30 | 1.38% | 0.82% | 75256 | 9370万 | 115.52 | 148.38 | 71.84 | 38 | 电科芯片 | 2024-03-07 四 | 12.69 | 12.72 | 12.36 | 12.76 | 12.34 | -2.83% | 1.05% | 96698 | 12135万 | 113.96 | 146.36 | 70.87 | 39 | 电科芯片 | 2024-03-06 三 | 12.84 | 12.89 | 12.72 | 12.89 | 12.50 | -1.32% | 1.09% | 100167 | 12694万 | 117.28 | 150.63 | 72.93 | 40 | 电科芯片 | 2024-03-05 二 | 12.60 | 12.69 | 12.89 | 12.98 | 12.48 | 1.58% | 1.72% | 158356 | 20355万 | 118.84 | 152.64 | 73.91 | 41 | 电科芯片 | 2024-03-04 一 | 12.73 | 12.73 | 12.69 | 12.77 | 12.43 | -0.31% | 1.07% | 98578 | 12424万 | 117 | 150.27 | 72.76 | 42 | 电科芯片 | 2024-03-01 五 | 12.49 | 12.44 | 12.73 | 12.87 | 12.49 | 2.33% | 1.38% | 126962 | 16110万 | 117.37 | 150.74 | 72.99 | 43 | 电科芯片 | 2024-02-29 四 | 11.81 | 11.87 | 12.44 | 12.45 | 11.81 | 4.80% | 1.08% | 99407 | 12175万 | 114.69 | 147.31 | 71.33 | 44 | 电科芯片 | 2024-02-28 三 | 12.61 | 12.62 | 11.87 | 12.85 | 11.87 | -5.94% | 1.56% | 143415 | 17716万 | 109.44 | 140.56 | 68.06 | 45 | 电科芯片 | 2024-02-27 二 | 12.07 | 12.10 | 12.62 | 12.63 | 12.01 | 4.30% | 1.25% | 115646 | 14301万 | 116.35 | 149.44 | 72.36 | 46 | 电科芯片 | 2024-02-26 一 | 12.03 | 12.04 | 12.10 | 12.19 | 11.94 | 0.50% | 1.11% | 102350 | 12369万 | 111.56 | 143.28 | 69.38 | 47 | 电科芯片 | 2024-02-23 五 | 11.99 | 11.95 | 12.04 | 12.08 | 11.78 | 0.75% | 1.08% | 99650 | 11898万 | 111.01 | 142.57 | 69.03 | 48 | 电科芯片 | 2024-02-22 四 | 11.58 | 11.51 | 11.95 | 12.07 | 11.58 | 3.82% | 1.32% | 121374 | 14369万 | 110.18 | 141.51 | 68.52 | 49 | 电科芯片 | 2024-02-21 三 | 11.28 | 11.43 | 11.51 | 11.80 | 11.21 | 0.70% | 1.13% | 104539 | 12133万 | 106.12 | 136.3 | 65.99 | 50 | 电科芯片 | 2024-02-20 二 | 11.41 | 11.48 | 11.43 | 11.50 | 11.13 | -0.44% | 1.12% | 102802 | 11598万 | 105.38 | 135.35 | 65.54 | 51 | 电科芯片 | 2024-02-19 一 | 11.77 | 11.58 | 11.48 | 11.85 | 11.23 | -0.86% | 1.48% | 136354 | 15680万 | 105.84 | 135.94 | 65.82 | 52 | 电科芯片 | 2024-02-08 四 | 10.92 | 10.90 | 11.58 | 11.90 | 10.91 | 6.24% | 1.89% | 174392 | 20220万 | 106.77 | 137.13 | 66.4 | 53 | 电科芯片 | 2024-02-07 三 | 10.08 | 10.08 | 10.90 | 10.95 | 10.08 | 8.13% | 1.79% | 165304 | 17712万 | 100.5 | 129.07 | 62.5 | 54 | 电科芯片 | 2024-02-06 二 | 9.18 | 9.17 | 10.08 | 10.09 | 8.94 | 9.92% | 1.71% | 157504 | 15218万 | 92.94 | 119.36 | 57.79 | 55 | 电科芯片 | 2024-02-05 一 | 9.99 | 9.99 | 9.17 | 10.09 | 8.99 | -8.21% | 1.77% | 163187 | 15225万 | 84.55 | 108.59 | 52.58 | 56 | 电科芯片 | 2024-02-02 五 | 10.44 | 10.44 | 9.99 | 10.58 | 9.65 | -4.31% | 1.27% | 117119 | 11826万 | 92.11 | 118.3 | 57.28 | 57 | 电科芯片 | 2024-02-01 四 | 10.62 | 10.64 | 10.44 | 10.79 | 10.30 | -1.88% | 1.08% | 99355 | 10472万 | 96.25 | 123.63 | 59.86 | 58 | 电科芯片 | 2024-01-31 三 | 11.18 | 11.27 | 10.64 | 11.35 | 10.62 | -5.59% | 0.94% | 87047 | 9510万 | 98.1 | 126 | 61.01 | 59 | 电科芯片 | 2024-01-30 二 | 11.50 | 11.61 | 11.27 | 11.75 | 11.27 | -2.93% | 0.55% | 50819 | 5848万 | 103.91 | 133.46 | 64.62 | 60 | 电科芯片 | 2024-01-29 一 | 12.01 | 12.00 | 11.61 | 12.13 | 11.61 | -3.25% | 0.60% | 55714 | 6567万 | 107.04 | 137.48 | 66.57 | 61 | 电科芯片 | 2024-01-26 五 | 12.14 | 12.14 | 12.00 | 12.19 | 11.95 | -1.15% | 0.67% | 61741 | 7445万 | 110.64 | 142.1 | 68.8 | 62 | 电科芯片 | 2024-01-25 四 | 11.63 | 11.59 | 12.14 | 12.15 | 11.56 | 4.75% | 0.96% | 88453 | 10567万 | 111.93 | 143.76 | 69.61 | 63 | 电科芯片 | 2024-01-24 三 | 11.53 | 11.53 | 11.59 | 11.64 | 11.13 | 0.52% | 0.63% | 58097 | 6622万 | 106.86 | 137.24 | 66.45 | 64 | 电科芯片 | 2024-01-23 二 | 11.11 | 11.31 | 11.53 | 11.57 | 11.03 | 1.95% | 0.75% | 69114 | 7871万 | 106.3 | 136.53 | 66.11 | 65 | 电科芯片 | 2024-01-22 一 | 11.86 | 12.01 | 11.31 | 12.04 | 11.00 | -5.83% | 1.01% | 92927 | 10723万 | 104.28 | 133.93 | 64.85 | 66 | 电科芯片 | 2024-01-19 五 | 12.21 | 12.25 | 12.01 | 12.29 | 11.97 | -1.96% | 0.52% | 48207 | 5828万 | 110.73 | 142.22 | 68.86 | 67 | 电科芯片 | 2024-01-18 四 | 11.99 | 12.09 | 12.25 | 12.26 | 11.68 | 1.32% | 1.01% | 92954 | 11086万 | 112.94 | 145.06 | 70.24 | 68 | 电科芯片 | 2024-01-17 三 | 12.42 | 12.41 | 12.09 | 12.47 | 12.09 | -2.58% | 0.65% | 59989 | 7357万 | 111.47 | 143.17 | 69.32 | 69 | 电科芯片 | 2024-01-16 二 | 12.95 | 12.79 | 12.41 | 12.95 | 12.19 | -2.97% | 1.13% | 103938 | 12968万 | 114.42 | 146.96 | 71.15 | 70 | 电科芯片 | 2024-01-15 一 | 12.75 | 12.83 | 12.79 | 12.99 | 12.62 | -0.31% | 0.48% | 43819 | 5618万 | 117.92 | 151.45 | 73.33 | 71 | 电科芯片 | 2024-01-12 五 | 12.98 | 13.00 | 12.83 | 13.06 | 12.82 | -1.31% | 0.45% | 41067 | 5306万 | 118.29 | 151.93 | 73.56 | 72 | 电科芯片 | 2024-01-11 四 | 12.90 | 12.88 | 13.00 | 13.07 | 12.75 | 0.93% | 0.62% | 56778 | 7350万 | 119.86 | 153.94 | 74.54 | 73 | 电科芯片 | 2024-01-10 三 | 12.91 | 12.92 | 12.88 | 13.06 | 12.62 | -0.31% | 0.47% | 42982 | 5532万 | 118.75 | 152.52 | 73.85 | 74 | 电科芯片 | 2024-01-09 二 | 12.92 | 12.85 | 12.92 | 13.11 | 12.72 | 0.54% | 0.55% | 50699 | 6558万 | 119.12 | 152.99 | 74.08 | 75 | 电科芯片 | 2024-01-08 一 | 13.16 | 13.19 | 12.85 | 13.16 | 12.85 | -2.58% | 0.73% | 67484 | 8730万 | 118.47 | 152.17 | 73.68 | 76 | 电科芯片 | 2024-01-05 五 | 13.53 | 13.52 | 13.19 | 13.61 | 13.10 | -2.44% | 0.79% | 72545 | 9669万 | 121.61 | 156.19 | 75.63 | 77 | 电科芯片 | 2024-01-04 四 | 13.66 | 13.63 | 13.52 | 13.66 | 13.47 | -0.81% | 0.38% | 34750 | 4701万 | 124.65 | 160.1 | 77.52 | 78 | 电科芯片 | 2024-01-03 三 | 13.85 | 13.90 | 13.63 | 13.85 | 13.45 | -1.94% | 0.78% | 71527 | 9746万 | 125.67 | 161.4 | 78.15 | 79 | 电科芯片 | 2024-01-02 二 | 13.99 | 13.99 | 13.90 | 14.12 | 13.86 | -0.64% | 0.61% | 56470 | 7887万 | 128.16 | 164.6 | 79.7 | 80 | 电科芯片 | 2023-12-29 五 | 13.90 | 13.86 | 13.99 | 14.09 | 13.82 | 0.94% | 0.82% | 75239 | 10526万 | 128.98 | 165.66 | 80.21 | 81 | 电科芯片 | 2023-12-28 四 | 13.53 | 13.51 | 13.86 | 13.91 | 13.44 | 2.59% | 0.99% | 91246 | 12559万 | 127.79 | 164.13 | 79.47 | 82 | 电科芯片 | 2023-12-27 三 | 13.66 | 13.79 | 13.51 | 13.79 | 13.33 | -2.03% | 1.25% | 115277 | 15624万 | 124.56 | 159.98 | 77.46 | 83 | 电科芯片 | 2023-12-26 二 | 14.09 | 14.00 | 13.79 | 14.26 | 13.76 | -1.50% | 0.99% | 90991 | 12723万 | 127.14 | 163.3 | 79.07 | 84 | 电科芯片 | 2023-12-25 一 | 13.76 | 13.74 | 14.00 | 14.17 | 13.76 | 1.89% | 0.91% | 83879 | 11717万 | 129.08 | 165.78 | 80.27 | 85 | 电科芯片 | 2023-12-22 五 | 13.71 | 13.78 | 13.74 | 13.93 | 13.67 | -0.29% | 0.57% | 52553 | 7248万 | 126.68 | 162.7 | 78.78 | 86 | 电科芯片 | 2023-12-21 四 | 13.50 | 13.57 | 13.78 | 13.88 | 13.40 | 1.55% | 0.80% | 73808 | 10068万 | 127.05 | 163.18 | 79.01 | 87 | 电科芯片 | 2023-12-20 三 | 13.86 | 13.86 | 13.57 | 13.98 | 13.57 | -2.09% | 0.55% | 50871 | 6976万 | 125.11 | 160.69 | 77.81 | 88 | 电科芯片 | 2023-12-19 二 | 13.78 | 13.75 | 13.86 | 14.10 | 13.70 | 0.80% | 0.81% | 74445 | 10309万 | 127.79 | 164.13 | 79.47 | 89 | 电科芯片 | 2023-12-18 一 | 14.04 | 14.04 | 13.75 | 14.04 | 13.67 | -2.07% | 0.60% | 55299 | 7642万 | 126.77 | 162.82 | 78.84 | 90 | 电科芯片 | 2023-12-15 五 | 13.86 | 13.94 | 14.04 | 14.05 | 13.81 | 0.72% | 0.75% | 69549 | 9684万 | 129.45 | 166.26 | 80.5 | 91 | 电科芯片 | 2023-12-14 四 | 14.15 | 14.14 | 13.94 | 14.26 | 13.91 | -1.41% | 0.90% | 83428 | 11723万 | 128.52 | 165.07 | 79.93 | 92 | 电科芯片 | 2023-12-13 三 | 14.10 | 14.18 | 14.14 | 14.25 | 13.98 | -0.28% | 0.74% | 68502 | 9700万 | 130.37 | 167.44 | 81.07 | 93 | 电科芯片 | 2023-12-12 二 | 14.10 | 14.09 | 14.18 | 14.40 | 14.08 | 0.64% | 0.93% | 85479 | 12146万 | 130.74 | 167.91 | 81.3 | 94 | 电科芯片 | 2023-12-11 一 | 13.70 | 13.79 | 14.09 | 14.13 | 13.55 | 2.18% | 1.39% | 128302 | 17683万 | 129.91 | 166.85 | 80.79 | 95 | 电科芯片 | 2023-12-08 五 | 14.01 | 14.08 | 13.79 | 14.26 | 13.70 | -2.06% | 1.65% | 152565 | 21321万 | 127.14 | 163.3 | 79.07 | 96 | 电科芯片 | 2023-12-07 四 | 14.49 | 14.50 | 14.08 | 14.54 | 14.07 | -2.90% | 1.50% | 138070 | 19645万 | 129.81 | 166.73 | 80.73 | 97 | 电科芯片 | 2023-12-06 三 | 14.47 | 14.58 | 14.50 | 14.71 | 14.42 | -0.55% | 0.87% | 80238 | 11684万 | 133.69 | 171.7 | 83.14 | 98 | 电科芯片 | 2023-12-05 二 | 14.89 | 14.98 | 14.58 | 14.89 | 14.57 | -2.67% | 1.19% | 110016 | 16136万 | 134.42 | 172.65 | 83.6 | 99 | 电科芯片 | 2023-12-04 一 | 15.09 | 15.09 | 14.98 | 15.22 | 14.92 | -0.73% | 1.27% | 116811 | 17568万 | 138.11 | 177.39 | 85.89 | 100 | 电科芯片 | 2023-12-01 五 | 14.80 | 14.78 | 15.09 | 15.11 | 14.71 | 2.10% | 1.46% | 134866 | 20106万 | 139.13 | 178.69 | 86.52 | 101 | 电科芯片 | 2023-11-30 四 | 15.00 | 15.01 | 14.78 | 15.05 | 14.56 | -1.53% | 1.56% | 144229 | 21309万 | 136.27 | 175.02 | 84.74 | 102 | 电科芯片 | 2023-11-29 三 | 15.20 | 15.27 | 15.01 | 15.47 | 14.98 | -1.70% | 2.10% | 193206 | 29372万 | 138.39 | 177.74 | 86.06 | 103 | 电科芯片 | 2023-11-28 二 | 15.16 | 15.30 | 15.27 | 15.27 | 14.97 | -0.20% | 2.28% | 210540 | 31863万 | 140.79 | 180.82 | 87.55 | 104 | 电科芯片 | 2023-11-24 五 | 15.10 | 14.86 | 14.70 | 15.11 | 14.61 | -1.08% | 1.74% | 160303 | 23731万 | 135.53 | 174.07 | 84.28 | 105 | 电科芯片 | 2023-11-23 四 | 14.35 | 14.39 | 14.86 | 15.10 | 14.31 | 3.27% | 2.11% | 194429 | 28832万 | 137.01 | 175.97 | 85.2 | 106 | 电科芯片 | 2023-11-22 三 | 14.68 | 14.69 | 14.39 | 14.75 | 14.39 | -2.04% | 1.25% | 115467 | 16783万 | 132.67 | 170.4 | 82.51 | 107 | 电科芯片 | 2023-11-21 二 | 15.14 | 15.18 | 14.69 | 15.19 | 14.65 | -3.23% | 2.20% | 203069 | 30154万 | 135.44 | 173.95 | 84.23 | 108 | 电科芯片 | 2023-11-20 一 | 15.20 | 15.15 | 15.18 | 15.40 | 15.02 | 0.20% | 2.18% | 200811 | 30558万 | 139.96 | 179.76 | 87.04 | 109 | 电科芯片 | 2023-11-17 五 | 15.13 | 14.99 | 15.15 | 15.38 | 15.02 | 1.07% | 1.83% | 168356 | 25555万 | 139.68 | 179.4 | 86.86 | 110 | 电科芯片 | 2023-11-16 四 | 15.20 | 15.28 | 14.99 | 15.27 | 14.89 | -1.90% | 2.08% | 191485 | 28803万 | 138.2 | 177.51 | 85.95 | 111 | 电科芯片 | 2023-11-15 三 | 15.30 | 15.30 | 15.28 | 15.54 | 15.13 | -0.13% | 2.41% | 221988 | 33950万 | 140.88 | 180.94 | 87.61 | 112 | 电科芯片 | 2023-11-14 二 | 15.12 | 15.20 | 15.30 | 15.44 | 14.98 | 0.66% | 3.20% | 295327 | 45082万 | 141.06 | 181.18 | 87.72 | 113 | 电科芯片 | 2023-11-13 一 | 15.10 | 15.00 | 15.20 | 15.44 | 14.76 | 1.33% | 3.83% | 353250 | 53166万 | 140.14 | 179.99 | 87.15 | 114 | 电科芯片 | 2023-11-10 五 | 14.20 | 14.27 | 15.00 | 15.03 | 14.15 | 5.12% | 4.05% | 373622 | 55054万 | 138.3 | 177.63 | 86 | 115 | 电科芯片 | 2023-11-09 四 | 14.43 | 14.41 | 14.27 | 14.68 | 14.22 | -0.97% | 1.52% | 140240 | 20243万 | 131.57 | 168.98 | 81.82 | 116 | 电科芯片 | 2023-11-08 三 | 14.58 | 14.58 | 14.41 | 14.65 | 14.31 | -1.17% | 1.78% | 163843 | 23664万 | 132.86 | 170.64 | 82.62 | 117 | 电科芯片 | 2023-11-07 二 | 14.43 | 14.44 | 14.58 | 14.60 | 14.21 | 0.97% | 1.70% | 156990 | 22648万 | 134.42 | 172.65 | 83.6 | 118 | 电科芯片 | 2023-11-06 一 | 14.24 | 14.16 | 14.44 | 14.46 | 14.24 | 1.98% | 1.68% | 155306 | 22312万 | 133.13 | 170.99 | 82.79 | 119 | 电科芯片 | 2023-11-03 五 | 13.92 | 13.93 | 14.16 | 14.25 | 13.90 | 1.65% | 1.42% | 131374 | 18557万 | 130.55 | 167.68 | 81.19 | 120 | 电科芯片 | 2023-11-02 四 | 14.26 | 14.26 | 13.93 | 14.39 | 13.93 | -2.31% | 1.60% | 147755 | 20825万 | 128.43 | 164.95 | 79.87 | 121 | 电科芯片 | 2023-11-01 三 | 14.25 | 14.38 | 14.26 | 14.46 | 14.09 | -0.83% | 1.46% | 134873 | 19187万 | 131.47 | 168.86 | 81.76 | 122 | 电科芯片 | 2023-10-31 二 | 14.73 | 14.74 | 14.38 | 14.90 | 14.08 | -2.44% | 2.87% | 264315 | 38285万 | 132.58 | 170.28 | 82.45 | 123 | 电科芯片 | 2023-10-30 一 | 14.66 | 14.66 | 14.74 | 15.04 | 14.66 | 0.55% | 2.38% | 219123 | 32464万 | 135.9 | 174.55 | 84.51 | 124 | 电科芯片 | 2023-10-27 五 | 15.08 | 15.28 | 14.66 | 15.17 | 14.63 | -4.06% | 2.87% | 264304 | 39311万 | 135.16 | 173.6 | 86.97 | 125 | 电科芯片 | 2023-10-26 四 | 14.81 | 15.15 | 15.28 | 15.35 | 14.66 | 0.86% | 2.89% | 266730 | 39947万 | 140.88 | 180.94 | 90.65 | 126 | 电科芯片 | 2023-10-25 三 | 15.13 | 15.17 | 15.15 | 15.68 | 14.79 | -0.13% | 4.46% | 411617 | 62931万 | 139.68 | 179.4 | 89.88 | 127 | 电科芯片 | 2023-10-24 二 | 15.00 | 15.25 | 15.17 | 15.39 | 14.84 | -0.52% | 3.20% | 294932 | 44490万 | 139.86 | 179.64 | 90 | 128 | 电科芯片 | 2023-10-23 一 | 14.55 | 14.49 | 15.25 | 15.48 | 14.49 | 5.24% | 4.74% | 437416 | 66140万 | 140.6 | 180.59 | 90.47 | 129 | 电科芯片 | 2023-10-20 五 | 14.85 | 14.90 | 14.49 | 15.15 | 14.40 | -2.75% | 3.06% | 282164 | 41586万 | 133.59 | 171.59 | 85.96 | 130 | 电科芯片 | 2023-10-19 四 | 15.04 | 15.38 | 14.90 | 15.75 | 14.90 | -3.12% | 4.23% | 390152 | 59631万 | 137.37 | 176.44 | 88.4 | 131 | 电科芯片 | 2023-10-18 三 | 14.91 | 15.20 | 15.38 | 16.00 | 14.85 | 1.18% | 7.44% | 685575 | 106359万 | 141.8 | 182.12 | 91.25 | 132 | 电科芯片 | 2023-10-17 二 | 14.60 | 14.58 | 15.20 | 15.20 | 14.40 | 4.25% | 5.65% | 521212 | 77655万 | 140.14 | 179.99 | 90.18 | 133 | 电科芯片 | 2023-10-16 一 | 14.59 | 14.75 | 14.58 | 14.73 | 14.32 | -1.15% | 2.89% | 266400 | 38687万 | 134.42 | 172.65 | 86.5 | 134 | 电科芯片 | 2023-10-13 五 | 14.78 | 14.78 | 14.75 | 15.00 | 14.68 | -0.20% | 3.61% | 332518 | 49242万 | 135.99 | 174.66 | 87.51 | 135 | 电科芯片 | 2023-10-12 四 | 15.05 | 15.05 | 14.78 | 15.05 | 14.50 | -1.79% | 6.27% | 578339 | 85193万 | 136.27 | 175.02 | 87.69 | 136 | 电科芯片 | 2023-10-11 三 | 13.63 | 13.68 | 15.05 | 15.05 | 13.54 | 10.01% | 6.84% | 630746 | 93189万 | 138.76 | 178.22 | 89.29 | 137 | 电科芯片 | 2023-10-10 二 | 13.68 | 13.68 | 13.68 | 13.85 | 13.56 | 0.00% | 1.64% | 150970 | 20651万 | 126.13 | 161.99 | 81.16 | 138 | 电科芯片 | 2023-10-09 一 | 13.66 | 13.66 | 13.68 | 13.94 | 13.60 | 0.15% | 1.85% | 170820 | 23532万 | 126.13 | 161.99 | 81.16 | 139 | 电科芯片 | 2023-09-28 四 | 13.36 | 13.34 | 13.66 | 13.94 | 13.27 | 2.40% | 2.52% | 232111 | 31709万 | 125.94 | 161.76 | 81.04 | 140 | 电科芯片 | 2023-09-27 三 | 13.54 | 13.63 | 13.34 | 13.68 | 13.25 | -2.13% | 1.74% | 160807 | 21570万 | 122.99 | 157.97 | 79.14 | 141 | 电科芯片 | 2023-09-26 二 | 14.01 | 14.22 | 13.63 | 14.21 | 13.60 | -4.15% | 2.43% | 224084 | 31002万 | 125.67 | 161.4 | 80.86 | 142 | 电科芯片 | 2023-09-25 一 | 14.60 | 14.61 | 14.22 | 14.61 | 14.16 | -2.67% | 2.48% | 228895 | 32718万 | 131.11 | 168.39 | 84.36 | 143 | 电科芯片 | 2023-09-22 五 | 14.55 | 14.85 | 14.61 | 14.66 | 14.30 | -1.62% | 3.17% | 292208 | 42276万 | 134.7 | 173.01 | 86.68 | 144 | 电科芯片 | 2023-09-21 四 | 14.60 | 14.91 | 14.85 | 15.09 | 14.48 | -0.40% | 4.23% | 390360 | 57812万 | 136.91 | 175.85 | 88.1 | 145 | 电科芯片 | 2023-09-20 三 | 14.50 | 14.38 | 14.91 | 15.47 | 14.22 | 3.69% | 7.59% | 700124 | 103435万 | 137.47 | 176.56 | 88.46 | 146 | 电科芯片 | 2023-09-19 二 | 13.07 | 13.07 | 14.38 | 14.38 | 12.81 | 10.02% | 2.68% | 247059 | 34207万 | 132.58 | 170.28 | 85.31 | 147 | 电科芯片 | 2023-09-18 一 | 13.29 | 13.29 | 13.07 | 13.30 | 13.05 | -1.66% | 0.63% | 58215 | 7655万 | 120.5 | 154.77 | 77.54 | 148 | 电科芯片 | 2023-09-15 五 | 13.28 | 13.23 | 13.29 | 13.58 | 13.16 | 0.45% | 0.84% | 77409 | 10333万 | 122.53 | 157.38 | 78.85 | 149 | 电科芯片 | 2023-09-14 四 | 13.40 | 13.35 | 13.23 | 13.40 | 13.13 | -0.90% | 0.58% | 53870 | 7116万 | 121.98 | 156.67 | 78.49 | 150 | 电科芯片 | 2023-09-13 三 | 13.62 | 13.62 | 13.35 | 13.63 | 13.24 | -1.98% | 0.92% | 85221 | 11416万 | 123.08 | 158.09 | 79.2 | 151 | 电科芯片 | 2023-09-12 二 | 13.84 | 13.83 | 13.62 | 13.90 | 13.58 | -1.52% | 1.16% | 107395 | 14719万 | 125.57 | 161.28 | 80.8 | 152 | 电科芯片 | 2023-09-11 一 | 14.00 | 14.21 | 13.83 | 14.18 | 13.75 | -2.67% | 1.79% | 165074 | 22925万 | 127.51 | 163.77 | 82.05 | 153 | 电科芯片 | 2023-09-08 五 | 13.68 | 13.68 | 14.21 | 14.35 | 13.58 | 3.87% | 2.83% | 260559 | 36785万 | 131.01 | 168.27 | 84.3 | 154 | 电科芯片 | 2023-09-07 四 | 14.00 | 14.06 | 13.68 | 14.00 | 13.65 | -2.70% | 1.60% | 147812 | 20361万 | 126.13 | 161.99 | 81.16 | 155 | 电科芯片 | 2023-09-06 三 | 13.65 | 13.79 | 14.06 | 14.25 | 13.65 | 1.96% | 2.33% | 215069 | 30147万 | 129.63 | 166.49 | 83.41 | 156 | 电科芯片 | 2023-09-05 二 | 13.65 | 13.88 | 13.79 | 14.14 | 13.62 | -0.65% | 2.19% | 202181 | 28049万 | 127.14 | 163.3 | 81.81 | 157 | 电科芯片 | 2023-09-04 一 | 13.41 | 13.24 | 13.88 | 13.96 | 13.31 | 4.83% | 2.68% | 247155 | 33649万 | 127.97 | 164.36 | 82.35 | 158 | 电科芯片 | 2023-09-01 五 | 13.28 | 13.49 | 13.24 | 13.65 | 13.05 | -1.85% | 2.24% | 206328 | 27417万 | 122.07 | 156.78 | 78.55 | 159 | 电科芯片 | 2023-08-31 四 | 13.92 | 13.67 | 13.49 | 14.50 | 13.48 | -1.32% | 4.65% | 428365 | 59880万 | 124.38 | 159.74 | 80.03 | 160 | 电科芯片 | 2023-08-30 三 | 13.30 | 12.43 | 13.67 | 13.67 | 13.01 | 9.98% | 2.09% | 192481 | 26042万 | 126.03 | 161.88 | 81.1 | 161 | 电科芯片 | 2023-08-29 二 | 11.90 | 11.95 | 12.43 | 12.62 | 11.86 | 4.02% | 0.87% | 80379 | 9902万 | 114.6 | 147.19 | 73.74 | 162 | 电科芯片 | 2023-08-28 一 | 12.32 | 11.77 | 11.95 | 12.45 | 11.88 | 1.53% | 0.88% | 81356 | 9918万 | 110.18 | 141.51 | 70.9 | 163 | 电科芯片 | 2023-08-25 五 | 11.90 | 12.02 | 11.77 | 12.05 | 11.66 | -2.08% | 0.50% | 45641 | 5397万 | 108.52 | 139.38 | 69.83 | 164 | 电科芯片 | 2023-08-23 三 | 12.22 | 12.26 | 11.99 | 12.28 | 11.98 | -2.20% | 0.48% | 44637 | 5383万 | 110.55 | 141.98 | 71.13 | 165 | 电科芯片 | 2023-08-22 二 | 12.32 | 12.31 | 12.26 | 12.53 | 11.95 | -0.41% | 0.80% | 73754 | 8982万 | 113.03 | 145.18 | 72.74 |
|
行情刷新 | 流通股东
|