| 股票名称 | 代码 603005 | 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 | 晶方科技 | 2024-04-29 一 | 17.15 | 17.01 | 17.56 | 17.64 | 17.13 | 3.23% | 2.32% | 151238 | 26414万 | 114.52 | 114.6 | 76.35 | 2 | 晶方科技 | 2024-04-26 五 | 16.50 | 16.52 | 17.01 | 17.03 | 16.50 | 2.97% | 2.23% | 145342 | 24525万 | 110.93 | 111.01 | 73.96 | 3 | 晶方科技 | 2024-04-25 四 | 16.30 | 16.48 | 16.52 | 16.74 | 16.24 | 0.24% | 1.81% | 117799 | 19472万 | 107.74 | 107.81 | 71.83 | 4 | 晶方科技 | 2024-04-24 三 | 16.20 | 16.17 | 16.48 | 16.49 | 16.18 | 1.92% | 1.86% | 121083 | 19845万 | 107.48 | 107.55 | 71.65 | 5 | 晶方科技 | 2024-04-23 二 | 16.18 | 16.04 | 16.17 | 16.35 | 16.05 | 0.81% | 1.60% | 104599 | 16936万 | 105.46 | 105.53 | 70.31 | 6 | 晶方科技 | 2024-04-22 一 | 15.99 | 15.86 | 16.04 | 16.22 | 15.46 | 1.13% | 2.05% | 133493 | 21275万 | 104.61 | 104.68 | 69.74 | 7 | 晶方科技 | 2024-04-19 五 | 16.06 | 16.19 | 15.86 | 16.18 | 15.70 | -2.04% | 1.84% | 120060 | 19085万 | 103.43 | 103.5 | 87.93 | 8 | 晶方科技 | 2024-04-18 四 | 16.19 | 16.27 | 16.19 | 16.50 | 15.92 | -0.49% | 2.14% | 139353 | 22651万 | 105.59 | 105.66 | 89.76 | 9 | 晶方科技 | 2024-04-17 三 | 15.70 | 15.47 | 16.27 | 16.27 | 15.70 | 5.17% | 2.23% | 145356 | 23381万 | 106.11 | 106.18 | 90.2 | 10 | 晶方科技 | 2024-04-16 二 | 16.14 | 16.30 | 15.47 | 16.31 | 15.44 | -5.09% | 2.75% | 179334 | 28268万 | 100.89 | 100.96 | 85.77 | 11 | 晶方科技 | 2024-04-15 一 | 16.60 | 16.58 | 16.30 | 16.82 | 15.97 | -1.69% | 2.40% | 156552 | 25636万 | 106.3 | 106.38 | 90.37 | 12 | 晶方科技 | 2024-04-12 五 | 16.59 | 16.51 | 16.58 | 16.87 | 16.42 | 0.42% | 1.99% | 129738 | 21652万 | 108.13 | 108.2 | 91.92 | 13 | 晶方科技 | 2024-04-11 四 | 16.46 | 16.54 | 16.51 | 16.89 | 16.38 | -0.18% | 1.86% | 121484 | 20273万 | 107.67 | 107.75 | 91.53 | 14 | 晶方科技 | 2024-04-10 三 | 17.17 | 17.27 | 16.54 | 17.20 | 16.43 | -4.23% | 2.33% | 151884 | 25343万 | 107.87 | 107.94 | 91.7 | 15 | 晶方科技 | 2024-04-09 二 | 16.97 | 17.01 | 17.27 | 17.31 | 16.90 | 1.53% | 2.09% | 136049 | 23328万 | 112.63 | 112.71 | 95.75 | 16 | 晶方科技 | 2024-04-08 一 | 17.36 | 17.57 | 17.01 | 17.56 | 17.00 | -3.19% | 1.74% | 113172 | 19484万 | 110.93 | 111.01 | 94.31 | 17 | 晶方科技 | 2024-04-03 三 | 17.86 | 17.81 | 17.57 | 17.90 | 17.26 | -1.35% | 2.23% | 145737 | 25605万 | 114.59 | 114.66 | 97.41 | 18 | 晶方科技 | 2024-04-02 二 | 18.25 | 18.15 | 17.81 | 18.29 | 17.66 | -1.87% | 2.22% | 144944 | 25893万 | 116.15 | 116.23 | 98.74 | 19 | 晶方科技 | 2024-04-01 一 | 17.89 | 17.79 | 18.15 | 18.15 | 17.89 | 2.02% | 1.87% | 122258 | 22076万 | 118.37 | 118.45 | 100.63 | 20 | 晶方科技 | 2024-03-29 五 | 17.82 | 17.85 | 17.79 | 17.92 | 17.40 | -0.34% | 1.95% | 127111 | 22390万 | 116.02 | 116.1 | 98.63 | 21 | 晶方科技 | 2024-03-28 四 | 17.24 | 17.16 | 17.85 | 18.05 | 17.11 | 4.02% | 3.47% | 226227 | 40093万 | 116.41 | 116.49 | 98.96 | 22 | 晶方科技 | 2024-03-27 三 | 18.30 | 18.25 | 17.16 | 18.34 | 17.11 | -5.97% | 3.23% | 210658 | 37053万 | 111.91 | 111.99 | 95.14 | 23 | 晶方科技 | 2024-03-26 二 | 18.52 | 18.49 | 18.25 | 18.90 | 18.01 | -1.30% | 3.17% | 206623 | 38040万 | 119.02 | 119.1 | 101.18 | 24 | 晶方科技 | 2024-03-25 一 | 19.05 | 19.27 | 18.49 | 19.35 | 18.46 | -4.05% | 3.66% | 238570 | 45217万 | 120.59 | 120.67 | 102.51 | 25 | 晶方科技 | 2024-03-22 五 | 19.35 | 19.44 | 19.27 | 19.77 | 19.24 | -0.87% | 4.33% | 282102 | 54966万 | 125.67 | 125.76 | 106.84 | 26 | 晶方科技 | 2024-03-21 四 | 19.51 | 19.41 | 19.44 | 19.78 | 19.26 | 0.15% | 3.21% | 209222 | 40833万 | 126.78 | 126.87 | 107.78 | 27 | 晶方科技 | 2024-03-20 三 | 19.25 | 19.30 | 19.41 | 19.50 | 19.19 | 0.57% | 2.75% | 179031 | 34683万 | 126.59 | 126.67 | 107.61 | 28 | 晶方科技 | 2024-03-19 二 | 19.43 | 19.43 | 19.30 | 19.64 | 19.27 | -0.67% | 3.23% | 210875 | 40973万 | 125.87 | 125.95 | 107 | 29 | 晶方科技 | 2024-03-18 一 | 19.09 | 18.94 | 19.43 | 19.43 | 18.96 | 2.59% | 3.70% | 241144 | 46387万 | 126.72 | 126.8 | 107.72 | 30 | 晶方科技 | 2024-03-15 五 | 18.80 | 18.80 | 18.94 | 18.98 | 18.55 | 0.74% | 2.35% | 152968 | 28680万 | 123.52 | 123.61 | 105.01 | 31 | 晶方科技 | 2024-03-14 四 | 18.91 | 19.16 | 18.80 | 19.10 | 18.55 | -1.88% | 3.39% | 220936 | 41664万 | 122.61 | 122.69 | 104.23 | 32 | 晶方科技 | 2024-03-08 五 | 18.45 | 18.41 | 18.85 | 19.13 | 18.26 | 2.39% | 4.18% | 272846 | 51249万 | 122.93 | 123.02 | 104.51 | 33 | 晶方科技 | 2024-03-07 四 | 19.04 | 18.72 | 18.41 | 19.38 | 18.40 | -1.66% | 3.87% | 252473 | 47706万 | 120.06 | 120.15 | 102.07 | 34 | 晶方科技 | 2024-03-06 三 | 18.81 | 19.02 | 18.72 | 18.98 | 18.37 | -1.58% | 4.38% | 285345 | 53320万 | 122.09 | 122.17 | 103.79 | 35 | 晶方科技 | 2024-03-05 二 | 18.91 | 19.15 | 19.02 | 19.61 | 18.84 | -0.68% | 6.39% | 416882 | 80275万 | 124.04 | 124.13 | 105.45 | 36 | 晶方科技 | 2024-03-04 一 | 18.91 | 18.79 | 19.15 | 19.45 | 18.39 | 1.92% | 6.80% | 443537 | 84083万 | 124.89 | 124.98 | 106.17 | 37 | 晶方科技 | 2024-03-01 五 | 18.70 | 18.52 | 18.79 | 18.88 | 18.40 | 1.46% | 6.17% | 402595 | 75188万 | 122.54 | 122.63 | 104.17 | 38 | 晶方科技 | 2024-02-29 四 | 17.08 | 17.24 | 18.52 | 18.64 | 17.06 | 7.42% | 6.67% | 434829 | 78990万 | 120.78 | 120.86 | 102.68 | 39 | 晶方科技 | 2024-02-28 三 | 18.63 | 18.63 | 17.24 | 18.83 | 17.22 | -7.46% | 5.90% | 385096 | 69734万 | 112.43 | 112.51 | 95.58 | 40 | 晶方科技 | 2024-02-27 二 | 17.70 | 17.84 | 18.63 | 18.64 | 17.64 | 4.43% | 3.89% | 253979 | 46223万 | 121.5 | 121.58 | 103.29 | 41 | 晶方科技 | 2024-02-26 一 | 17.46 | 17.55 | 17.84 | 18.20 | 17.45 | 1.65% | 3.89% | 253889 | 45324万 | 116.35 | 116.43 | 98.91 | 42 | 晶方科技 | 2024-02-23 五 | 17.38 | 17.24 | 17.55 | 17.57 | 17.03 | 1.80% | 3.32% | 216814 | 37646万 | 114.46 | 114.53 | 97.3 | 43 | 晶方科技 | 2024-02-22 四 | 16.77 | 16.83 | 17.24 | 17.34 | 16.73 | 2.44% | 3.37% | 219538 | 37607万 | 112.43 | 112.51 | 95.58 | 44 | 晶方科技 | 2024-02-21 三 | 16.52 | 16.75 | 16.83 | 17.31 | 16.45 | 0.48% | 3.88% | 253288 | 43125万 | 109.76 | 109.84 | 93.31 | 45 | 晶方科技 | 2024-02-20 二 | 16.60 | 16.83 | 16.75 | 16.85 | 16.33 | -0.48% | 2.89% | 188747 | 31246万 | 109.24 | 109.31 | 92.86 | 46 | 晶方科技 | 2024-02-19 一 | 17.00 | 16.60 | 16.83 | 17.11 | 16.31 | 1.39% | 4.23% | 275998 | 46081万 | 109.76 | 109.84 | 93.31 | 47 | 晶方科技 | 2024-02-08 四 | 15.72 | 15.72 | 16.60 | 16.68 | 15.71 | 5.60% | 4.13% | 269195 | 44090万 | 108.26 | 108.33 | 92.03 | 48 | 晶方科技 | 2024-02-07 三 | 14.83 | 14.77 | 15.72 | 16.17 | 14.83 | 6.43% | 5.04% | 328792 | 51768万 | 102.52 | 102.59 | 87.15 | 49 | 晶方科技 | 2024-02-06 二 | 13.65 | 13.73 | 14.77 | 14.88 | 13.44 | 7.57% | 4.22% | 275081 | 39136万 | 96.33 | 96.39 | 81.89 | 50 | 晶方科技 | 2024-02-05 一 | 14.98 | 15.03 | 13.73 | 15.02 | 13.53 | -8.65% | 5.02% | 327435 | 45801万 | 89.54 | 89.6 | 76.12 | 51 | 晶方科技 | 2024-02-02 五 | 16.24 | 16.16 | 15.03 | 16.44 | 14.54 | -6.99% | 4.05% | 264154 | 40480万 | 98.02 | 98.09 | 83.33 | 52 | 晶方科技 | 2024-02-01 四 | 16.00 | 16.12 | 16.16 | 16.54 | 15.81 | 0.25% | 2.55% | 166276 | 26904万 | 105.39 | 105.46 | 89.59 | 53 | 晶方科技 | 2024-01-31 三 | 16.93 | 16.98 | 16.12 | 17.20 | 16.09 | -5.06% | 3.18% | 207632 | 34376万 | 105.13 | 105.2 | 89.37 | 54 | 晶方科技 | 2024-01-30 二 | 17.58 | 17.71 | 16.98 | 17.88 | 16.94 | -4.12% | 2.29% | 149042 | 25892万 | 110.74 | 110.81 | 94.14 | 55 | 晶方科技 | 2024-01-29 一 | 18.35 | 18.37 | 17.71 | 18.63 | 17.68 | -3.59% | 2.08% | 135793 | 24446万 | 115.5 | 115.58 | 98.19 | 56 | 晶方科技 | 2024-01-26 五 | 18.57 | 18.77 | 18.37 | 18.96 | 18.34 | -2.13% | 2.71% | 176921 | 32831万 | 119.8 | 119.89 | 101.85 | 57 | 晶方科技 | 2024-01-25 四 | 18.21 | 18.21 | 18.77 | 18.78 | 18.03 | 3.08% | 2.71% | 176567 | 32690万 | 122.41 | 122.5 | 104.06 | 58 | 晶方科技 | 2024-01-24 三 | 18.29 | 18.20 | 18.21 | 18.36 | 17.47 | 0.05% | 2.45% | 159616 | 28624万 | 118.76 | 118.84 | 100.96 | 59 | 晶方科技 | 2024-01-23 二 | 17.98 | 17.96 | 18.20 | 18.39 | 17.65 | 1.34% | 2.18% | 142383 | 25851万 | 118.7 | 118.78 | 100.9 | 60 | 晶方科技 | 2024-01-22 一 | 19.18 | 19.15 | 17.96 | 19.35 | 17.82 | -6.21% | 2.87% | 187489 | 34816万 | 117.13 | 117.21 | 99.57 | 61 | 晶方科技 | 2024-01-19 五 | 19.44 | 19.35 | 19.15 | 20.00 | 19.14 | -1.03% | 2.55% | 166224 | 32553万 | 124.89 | 124.98 | 106.17 | 62 | 晶方科技 | 2024-01-18 四 | 19.07 | 19.07 | 19.35 | 19.41 | 18.58 | 1.47% | 2.59% | 168809 | 31963万 | 126.2 | 126.28 | 107.28 | 63 | 晶方科技 | 2024-01-17 三 | 19.63 | 19.76 | 19.07 | 19.81 | 19.06 | -3.49% | 1.56% | 101627 | 19759万 | 124.37 | 124.45 | 105.73 | 64 | 晶方科技 | 2024-01-16 二 | 19.79 | 19.79 | 19.76 | 19.87 | 19.30 | -0.15% | 1.67% | 109029 | 21312万 | 128.87 | 128.96 | 109.55 | 65 | 晶方科技 | 2024-01-15 一 | 19.40 | 19.51 | 19.79 | 20.20 | 19.29 | 1.44% | 2.18% | 141867 | 28151万 | 129.06 | 129.15 | 109.72 | 66 | 晶方科技 | 2024-01-12 五 | 19.85 | 19.89 | 19.51 | 19.89 | 19.51 | -1.91% | 1.33% | 87000 | 17123万 | 127.24 | 127.33 | 108.17 | 67 | 晶方科技 | 2024-01-11 四 | 19.37 | 19.50 | 19.89 | 19.94 | 19.36 | 2.00% | 1.67% | 108947 | 21522万 | 129.72 | 129.81 | 110.27 | 68 | 晶方科技 | 2024-01-10 三 | 19.90 | 19.95 | 19.50 | 19.97 | 19.35 | -2.26% | 1.57% | 102607 | 20167万 | 127.17 | 127.26 | 108.11 | 69 | 晶方科技 | 2024-01-09 二 | 19.92 | 19.85 | 19.95 | 20.33 | 19.76 | 0.50% | 1.63% | 106596 | 21358万 | 130.11 | 130.2 | 110.61 | 70 | 晶方科技 | 2024-01-08 一 | 20.51 | 20.51 | 19.85 | 20.58 | 19.85 | -3.22% | 2.00% | 130610 | 26203万 | 129.46 | 129.54 | 110.05 | 71 | 晶方科技 | 2024-01-05 五 | 21.00 | 21.01 | 20.51 | 21.28 | 20.40 | -2.38% | 1.90% | 124065 | 25786万 | 133.76 | 133.85 | 113.71 | 72 | 晶方科技 | 2024-01-04 四 | 21.25 | 21.38 | 21.01 | 21.36 | 20.92 | -1.73% | 1.55% | 100906 | 21284万 | 137.02 | 137.11 | 116.48 | 73 | 晶方科技 | 2024-01-03 三 | 21.61 | 21.61 | 21.38 | 21.75 | 21.12 | -1.06% | 1.91% | 124726 | 26712万 | 139.43 | 139.53 | 118.53 | 74 | 晶方科技 | 2024-01-02 二 | 21.93 | 21.96 | 21.61 | 21.96 | 21.60 | -1.59% | 1.67% | 108786 | 23655万 | 140.93 | 141.03 | 119.81 | 75 | 晶方科技 | 2023-12-29 五 | 21.57 | 21.65 | 21.96 | 22.10 | 21.54 | 1.43% | 2.52% | 164668 | 36105万 | 143.22 | 143.31 | 121.75 | 76 | 晶方科技 | 2023-12-28 四 | 21.22 | 21.32 | 21.65 | 21.77 | 21.09 | 1.55% | 2.91% | 189583 | 40808万 | 141.2 | 141.29 | 120.03 | 77 | 晶方科技 | 2023-12-27 三 | 20.74 | 20.70 | 21.32 | 21.50 | 20.73 | 3.00% | 2.99% | 194744 | 41248万 | 139.04 | 139.14 | 118.2 | 78 | 晶方科技 | 2023-12-26 二 | 21.27 | 21.27 | 20.70 | 21.35 | 20.64 | -2.68% | 1.98% | 129193 | 26944万 | 135 | 135.09 | 114.76 | 79 | 晶方科技 | 2023-12-25 一 | 21.00 | 21.13 | 21.27 | 21.45 | 21.00 | 0.66% | 1.14% | 74381 | 15828万 | 138.72 | 138.81 | 117.92 | 80 | 晶方科技 | 2023-12-22 五 | 21.63 | 21.63 | 21.13 | 21.74 | 21.05 | -2.31% | 2.46% | 160511 | 34236万 | 137.8 | 137.9 | 117.15 | 81 | 晶方科技 | 2023-12-21 四 | 21.40 | 21.60 | 21.63 | 21.83 | 21.21 | 0.14% | 1.86% | 121383 | 26103万 | 141.06 | 141.16 | 119.92 | 82 | 晶方科技 | 2023-12-20 三 | 21.77 | 21.78 | 21.60 | 22.00 | 21.57 | -0.83% | 2.08% | 135568 | 29507万 | 140.87 | 140.96 | 119.75 | 83 | 晶方科技 | 2023-12-19 二 | 21.53 | 21.67 | 21.78 | 22.08 | 21.52 | 0.51% | 1.77% | 115403 | 25197万 | 142.04 | 142.14 | 120.75 | 84 | 晶方科技 | 2023-12-18 一 | 22.10 | 22.23 | 21.67 | 22.20 | 21.63 | -2.52% | 2.46% | 160305 | 34996万 | 141.33 | 141.42 | 120.14 | 85 | 晶方科技 | 2023-12-15 五 | 22.55 | 22.54 | 22.23 | 22.70 | 22.18 | -1.38% | 1.99% | 129471 | 29005万 | 144.98 | 145.08 | 123.25 | 86 | 晶方科技 | 2023-12-14 四 | 22.56 | 22.51 | 22.54 | 22.85 | 22.44 | 0.13% | 1.81% | 118309 | 26765万 | 147 | 147.1 | 124.96 | 87 | 晶方科技 | 2023-12-13 三 | 22.88 | 22.92 | 22.51 | 23.03 | 22.51 | -1.79% | 2.12% | 138137 | 31397万 | 146.8 | 146.9 | 124.8 | 88 | 晶方科技 | 2023-12-12 二 | 22.98 | 22.99 | 22.92 | 23.05 | 22.78 | -0.30% | 2.32% | 151257 | 34633万 | 149.48 | 149.58 | 127.07 | 89 | 晶方科技 | 2023-12-11 一 | 22.42 | 22.63 | 22.99 | 22.99 | 22.24 | 1.59% | 3.43% | 223805 | 50778万 | 149.93 | 150.04 | 127.46 | 90 | 晶方科技 | 2023-12-08 五 | 22.10 | 21.97 | 22.63 | 22.73 | 22.08 | 3.00% | 4.41% | 287444 | 64806万 | 147.59 | 147.69 | 125.46 | 91 | 晶方科技 | 2023-12-07 四 | 22.36 | 22.33 | 21.97 | 22.48 | 21.81 | -1.61% | 3.04% | 197993 | 43775万 | 143.28 | 143.38 | 121.8 | 92 | 晶方科技 | 2023-12-06 三 | 22.26 | 22.29 | 22.33 | 22.54 | 22.22 | 0.18% | 2.27% | 147823 | 33058万 | 145.63 | 145.73 | 123.8 | 93 | 晶方科技 | 2023-12-05 二 | 23.20 | 23.48 | 22.29 | 23.22 | 22.25 | -5.07% | 4.78% | 311645 | 70286万 | 145.37 | 145.47 | 123.58 | 94 | 晶方科技 | 2023-12-04 一 | 23.41 | 23.59 | 23.48 | 23.83 | 23.41 | -0.47% | 2.64% | 171948 | 40546万 | 153.13 | 153.23 | 130.18 | 95 | 晶方科技 | 2023-12-01 五 | 23.30 | 23.35 | 23.59 | 23.68 | 23.17 | 1.03% | 3.29% | 214247 | 50126万 | 153.85 | 153.95 | 130.79 | 96 | 晶方科技 | 2023-11-30 四 | 23.95 | 24.06 | 23.35 | 23.98 | 23.04 | -2.95% | 4.80% | 313318 | 73360万 | 152.28 | 152.39 | 129.46 | 97 | 晶方科技 | 2023-11-29 三 | 24.38 | 24.65 | 24.06 | 24.98 | 24.05 | -2.39% | 4.05% | 264148 | 64876万 | 156.91 | 157.02 | 133.39 | 98 | 晶方科技 | 2023-11-28 二 | 24.35 | 24.37 | 24.65 | 25.10 | 23.81 | 1.15% | 4.84% | 315342 | 76931万 | 160.76 | 160.87 | 136.66 | 99 | 晶方科技 | 2023-11-24 五 | 25.31 | 25.51 | 24.16 | 25.31 | 24.07 | -5.29% | 6.38% | 416095 | 102125万 | 157.56 | 157.67 | 133.95 | 100 | 晶方科技 | 2023-11-23 四 | 25.22 | 25.46 | 25.51 | 25.84 | 25.20 | 0.20% | 6.44% | 420159 | 107136万 | 166.37 | 166.48 | 141.43 | 101 | 晶方科技 | 2023-11-22 三 | 24.49 | 24.72 | 25.46 | 26.88 | 24.42 | 2.99% | 10.50% | 684702 | 175526万 | 166.04 | 166.16 | 141.15 | 102 | 晶方科技 | 2023-11-21 二 | 25.52 | 25.85 | 24.72 | 25.61 | 24.62 | -4.37% | 7.35% | 479431 | 120225万 | 161.22 | 161.33 | 137.05 | 103 | 晶方科技 | 2023-11-20 一 | 25.17 | 24.61 | 25.85 | 26.40 | 25.00 | 5.04% | 10.62% | 692616 | 177817万 | 168.59 | 168.7 | 143.32 | 104 | 晶方科技 | 2023-11-17 五 | 24.46 | 24.47 | 24.61 | 24.75 | 24.36 | 0.57% | 3.47% | 226049 | 55475万 | 160.5 | 160.61 | 136.44 | 105 | 晶方科技 | 2023-11-16 四 | 24.55 | 24.84 | 24.47 | 24.84 | 24.22 | -1.49% | 3.52% | 229870 | 56428万 | 159.59 | 159.69 | 135.66 | 106 | 晶方科技 | 2023-11-15 三 | 25.58 | 25.12 | 24.84 | 25.68 | 24.71 | -1.11% | 5.96% | 388487 | 97258万 | 162 | 162.11 | 137.72 | 107 | 晶方科技 | 2023-11-14 二 | 24.58 | 24.63 | 25.12 | 25.28 | 24.40 | 1.99% | 6.22% | 405844 | 101257万 | 163.83 | 163.94 | 139.27 | 108 | 晶方科技 | 2023-11-13 一 | 25.10 | 24.67 | 24.63 | 25.13 | 24.48 | -0.16% | 4.83% | 315103 | 77735万 | 160.63 | 160.74 | 136.55 | 109 | 晶方科技 | 2023-11-10 五 | 24.60 | 24.74 | 24.67 | 25.40 | 24.52 | -0.28% | 5.42% | 353770 | 88087万 | 160.89 | 161 | 136.77 | 110 | 晶方科技 | 2023-11-09 四 | 25.43 | 25.43 | 24.74 | 25.78 | 24.72 | -2.71% | 7.25% | 472560 | 118669万 | 161.35 | 161.46 | 137.16 | 111 | 晶方科技 | 2023-11-08 三 | 25.23 | 25.53 | 25.43 | 25.83 | 25.05 | -0.39% | 8.90% | 580290 | 147471万 | 165.85 | 165.96 | 140.99 | 112 | 晶方科技 | 2023-11-07 二 | 24.58 | 24.64 | 25.53 | 26.15 | 24.47 | 3.61% | 13.49% | 879738 | 223320万 | 166.5 | 166.61 | 141.54 | 113 | 晶方科技 | 2023-11-06 一 | 24.30 | 24.05 | 24.64 | 24.89 | 23.88 | 2.45% | 10.75% | 701013 | 170740万 | 160.7 | 160.8 | 136.61 | 114 | 晶方科技 | 2023-11-03 五 | 22.92 | 22.87 | 24.05 | 24.38 | 22.50 | 5.16% | 10.35% | 674748 | 159238万 | 156.85 | 156.95 | 133.34 | 115 | 晶方科技 | 2023-11-02 四 | 23.33 | 23.21 | 22.87 | 23.51 | 22.80 | -1.46% | 3.91% | 255289 | 58795万 | 149.15 | 149.25 | 126.79 | 116 | 晶方科技 | 2023-11-01 三 | 23.60 | 23.74 | 23.21 | 23.88 | 23.19 | -2.23% | 4.98% | 325019 | 76065万 | 151.37 | 151.47 | 128.68 | 117 | 晶方科技 | 2023-10-31 二 | 23.80 | 23.96 | 23.74 | 24.11 | 23.46 | -0.92% | 7.78% | 507418 | 120459万 | 154.83 | 154.93 | 131.62 | 118 | 晶方科技 | 2023-10-30 一 | 23.06 | 23.05 | 23.96 | 24.13 | 23.00 | 3.95% | 10.74% | 700330 | 165445万 | 156.26 | 156.37 | 137.8 | 119 | 晶方科技 | 2023-10-27 五 | 22.65 | 22.65 | 23.05 | 23.33 | 21.90 | 1.77% | 8.66% | 564623 | 128306万 | 150.33 | 150.43 | 132.57 | 120 | 晶方科技 | 2023-10-26 四 | 22.65 | 22.68 | 22.65 | 23.40 | 22.23 | -0.13% | 11.48% | 748464 | 170566万 | 147.72 | 147.82 | 130.27 | 121 | 晶方科技 | 2023-10-25 三 | 20.42 | 20.62 | 22.68 | 22.68 | 20.37 | 9.99% | 13.59% | 886447 | 197864万 | 147.91 | 148.01 | 130.44 | 122 | 晶方科技 | 2023-10-24 二 | 22.90 | 22.91 | 20.62 | 23.00 | 20.62 | -10.00% | 12.68% | 826860 | 172972万 | 134.48 | 134.57 | 118.59 | 123 | 晶方科技 | 2023-10-23 一 | 23.12 | 23.31 | 22.91 | 23.78 | 22.59 | -1.72% | 7.25% | 472516 | 109002万 | 149.41 | 149.51 | 131.76 | 124 | 晶方科技 | 2023-10-20 五 | 23.83 | 24.36 | 23.31 | 24.12 | 22.95 | -4.31% | 11.77% | 767807 | 181329万 | 152.02 | 152.12 | 134.06 | 125 | 晶方科技 | 2023-10-19 四 | 22.42 | 22.58 | 24.36 | 24.84 | 22.31 | 7.88% | 17.75% | 1157861 | 282396万 | 158.87 | 158.98 | 140.1 | 126 | 晶方科技 | 2023-10-18 三 | 22.88 | 23.12 | 22.58 | 23.40 | 22.51 | -2.34% | 4.33% | 282415 | 64525万 | 147.26 | 147.36 | 129.86 | 127 | 晶方科技 | 2023-10-17 二 | 23.22 | 23.47 | 23.12 | 23.34 | 22.61 | -1.49% | 4.88% | 318565 | 73238万 | 150.78 | 150.88 | 132.97 | 128 | 晶方科技 | 2023-10-16 一 | 24.00 | 23.87 | 23.47 | 24.18 | 22.96 | -1.68% | 7.16% | 467109 | 109138万 | 153.06 | 153.17 | 134.98 | 129 | 晶方科技 | 2023-10-13 五 | 23.23 | 23.34 | 23.87 | 24.50 | 23.15 | 2.27% | 9.90% | 645564 | 153700万 | 155.67 | 155.78 | 137.28 | 130 | 晶方科技 | 2023-10-12 四 | 23.63 | 23.68 | 23.34 | 23.88 | 23.10 | -1.44% | 6.97% | 454841 | 106282万 | 152.22 | 152.32 | 134.23 | 131 | 晶方科技 | 2023-10-11 三 | 22.60 | 22.74 | 23.68 | 24.72 | 22.48 | 4.13% | 13.08% | 853220 | 200843万 | 154.43 | 154.54 | 136.19 | 132 | 晶方科技 | 2023-10-10 二 | 21.90 | 21.81 | 22.74 | 23.15 | 21.75 | 4.26% | 9.01% | 587719 | 132144万 | 148.3 | 148.4 | 130.78 | 133 | 晶方科技 | 2023-10-09 一 | 21.47 | 21.60 | 21.81 | 22.05 | 21.40 | 0.97% | 4.29% | 279625 | 61018万 | 142.24 | 142.34 | 125.43 | 134 | 晶方科技 | 2023-09-28 四 | 21.40 | 21.45 | 21.60 | 21.90 | 21.13 | 0.70% | 5.02% | 327240 | 70414万 | 140.87 | 140.96 | 124.23 | 135 | 晶方科技 | 2023-09-27 三 | 21.72 | 21.83 | 21.45 | 21.94 | 21.44 | -1.74% | 4.61% | 300491 | 65076万 | 139.89 | 139.99 | 123.36 | 136 | 晶方科技 | 2023-09-26 二 | 22.26 | 22.60 | 21.83 | 22.47 | 21.80 | -3.41% | 6.02% | 392523 | 86400万 | 142.37 | 142.47 | 125.55 | 137 | 晶方科技 | 2023-09-25 一 | 22.49 | 22.68 | 22.60 | 23.08 | 22.24 | -0.35% | 7.78% | 507446 | 115164万 | 147.39 | 147.49 | 129.98 | 138 | 晶方科技 | 2023-09-22 五 | 22.03 | 22.36 | 22.68 | 22.80 | 22.00 | 1.43% | 8.17% | 532545 | 120041万 | 147.91 | 148.01 | 130.44 | 139 | 晶方科技 | 2023-09-21 四 | 21.85 | 21.81 | 22.36 | 22.77 | 21.68 | 2.52% | 8.26% | 538976 | 119406万 | 145.83 | 145.92 | 128.6 | 140 | 晶方科技 | 2023-09-20 三 | 22.78 | 22.76 | 21.81 | 22.86 | 21.78 | -4.17% | 8.32% | 542530 | 120141万 | 142.24 | 142.34 | 125.43 | 141 | 晶方科技 | 2023-09-19 二 | 23.07 | 23.69 | 22.76 | 23.28 | 22.50 | -3.93% | 9.77% | 637168 | 145349万 | 148.43 | 148.54 | 130.9 | 142 | 晶方科技 | 2023-09-18 一 | 23.15 | 23.66 | 23.69 | 25.66 | 22.90 | 0.13% | 19.77% | 1289190 | 305276万 | 154.5 | 154.6 | 136.25 | 143 | 晶方科技 | 2023-09-15 五 | 21.69 | 21.51 | 23.66 | 23.66 | 21.33 | 10.00% | 11.61% | 757282 | 172489万 | 154.3 | 154.41 | 136.07 | 144 | 晶方科技 | 2023-09-14 四 | 21.68 | 21.66 | 21.51 | 21.78 | 21.21 | -0.69% | 3.81% | 248368 | 53274万 | 140.28 | 140.38 | 123.71 | 145 | 晶方科技 | 2023-09-13 三 | 22.00 | 22.10 | 21.66 | 22.21 | 21.48 | -1.99% | 5.69% | 370856 | 80551万 | 141.26 | 141.36 | 124.57 | 146 | 晶方科技 | 2023-09-12 二 | 22.39 | 22.41 | 22.10 | 22.84 | 22.00 | -1.38% | 6.65% | 433606 | 96667万 | 144.13 | 144.23 | 127.1 | 147 | 晶方科技 | 2023-09-11 一 | 22.70 | 22.43 | 22.41 | 23.21 | 22.22 | -0.09% | 8.89% | 580024 | 131328万 | 146.15 | 146.25 | 128.89 | 148 | 晶方科技 | 2023-09-08 五 | 21.90 | 21.68 | 22.43 | 23.03 | 21.86 | 3.46% | 10.14% | 661216 | 148178万 | 146.28 | 146.38 | 129 | 149 | 晶方科技 | 2023-09-07 四 | 22.21 | 22.75 | 21.68 | 22.21 | 21.66 | -4.70% | 7.81% | 509304 | 111574万 | 141.39 | 141.49 | 124.69 | 150 | 晶方科技 | 2023-09-06 三 | 21.49 | 21.68 | 22.75 | 23.65 | 21.42 | 4.94% | 12.92% | 842749 | 189827万 | 148.37 | 148.61 | 130.96 | 151 | 晶方科技 | 2023-09-05 二 | 21.74 | 22.12 | 21.68 | 22.36 | 21.56 | -1.99% | 8.24% | 537139 | 117859万 | 141.39 | 141.62 | 124.8 | 152 | 晶方科技 | 2023-09-04 一 | 21.30 | 21.44 | 22.12 | 22.21 | 21.28 | 3.17% | 9.30% | 606453 | 131764万 | 144.26 | 144.49 | 127.33 | 153 | 晶方科技 | 2023-09-01 五 | 21.97 | 21.34 | 21.44 | 22.24 | 21.10 | 0.47% | 11.36% | 740677 | 160287万 | 139.83 | 140.05 | 123.42 | 154 | 晶方科技 | 2023-08-31 四 | 19.30 | 19.40 | 21.34 | 21.34 | 19.22 | 10.00% | 6.97% | 454456 | 91646万 | 139.17 | 139.4 | 122.84 | 155 | 晶方科技 | 2023-08-30 三 | 19.20 | 18.98 | 19.40 | 19.88 | 19.12 | 2.21% | 4.71% | 307315 | 59908万 | 126.52 | 126.72 | 111.68 | 156 | 晶方科技 | 2023-08-29 二 | 18.29 | 18.38 | 18.98 | 19.04 | 18.29 | 3.26% | 2.54% | 165331 | 31060万 | 123.78 | 123.98 | 109.26 | 157 | 晶方科技 | 2023-08-28 一 | 19.25 | 18.08 | 18.38 | 19.25 | 18.32 | 1.66% | 2.81% | 183194 | 34376万 | 119.87 | 120.06 | 105.8 | 158 | 晶方科技 | 2023-08-25 五 | 18.58 | 18.80 | 18.08 | 18.61 | 17.98 | -3.83% | 2.39% | 155820 | 28459万 | 117.91 | 118.1 | 71.79 | 159 | 晶方科技 | 2023-08-23 三 | 19.12 | 19.21 | 18.62 | 19.12 | 18.61 | -3.07% | 1.71% | 111421 | 21012万 | 121.43 | 121.63 | 73.94 | 160 | 晶方科技 | 2023-08-22 二 | 18.97 | 18.89 | 19.21 | 19.28 | 18.70 | 1.69% | 2.13% | 138908 | 26394万 | 125.28 | 125.48 | 76.28 |
|
行情刷新 | 流通股东
|