| 股票名称 | 代码 603019 | 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 | 中科曙光 | 2024-04-29 一 | 47.14 | 46.59 | 47.77 | 48.22 | 46.88 | 2.53% | 5.04% | 732785 | 348454万 | 694.83 | 699.15 | 37.84 | 2 | 中科曙光 | 2024-04-26 五 | 44.81 | 44.19 | 46.59 | 47.00 | 44.81 | 5.43% | 5.89% | 857434 | 397428万 | 677.67 | 681.88 | 36.91 | 3 | 中科曙光 | 2024-04-25 四 | 43.79 | 44.21 | 44.19 | 44.82 | 43.58 | -0.05% | 2.93% | 425567 | 188278万 | 642.76 | 646.76 | 35.23 | 4 | 中科曙光 | 2024-04-24 三 | 42.40 | 41.88 | 44.21 | 44.44 | 42.12 | 5.56% | 4.76% | 692655 | 300999万 | 643.05 | 647.05 | 35.24 | 5 | 中科曙光 | 2024-04-23 二 | 42.88 | 42.51 | 41.88 | 43.12 | 41.80 | -1.48% | 3.10% | 450558 | 190748万 | 609.16 | 612.95 | 33.39 | 6 | 中科曙光 | 2024-04-22 一 | 42.20 | 44.67 | 42.51 | 42.98 | 41.93 | -4.84% | 4.94% | 718340 | 305410万 | 618.32 | 622.17 | 33.89 | 7 | 中科曙光 | 2024-04-19 五 | 46.35 | 46.75 | 44.67 | 46.69 | 44.31 | -4.45% | 5.29% | 769633 | 347656万 | 649.74 | 653.78 | 35.61 | 8 | 中科曙光 | 2024-04-18 四 | 47.18 | 47.99 | 46.75 | 47.89 | 46.22 | -2.58% | 5.49% | 799053 | 375534万 | 679.99 | 684.22 | 37.27 | 9 | 中科曙光 | 2024-04-17 三 | 46.53 | 46.01 | 47.99 | 48.00 | 45.80 | 4.30% | 6.16% | 896397 | 422233万 | 698.03 | 702.37 | 38.22 | 10 | 中科曙光 | 2024-04-16 二 | 45.10 | 45.60 | 46.01 | 47.37 | 44.85 | 0.90% | 6.15% | 894511 | 413338万 | 669.23 | 673.39 | 36.64 | 11 | 中科曙光 | 2024-04-15 一 | 45.02 | 45.00 | 45.60 | 46.19 | 44.73 | 1.33% | 4.01% | 582599 | 265567万 | 663.27 | 667.39 | 36.32 | 12 | 中科曙光 | 2024-04-12 五 | 45.04 | 44.38 | 45.00 | 46.19 | 45.00 | 1.40% | 4.08% | 592906 | 270165万 | 654.54 | 658.61 | 35.84 | 13 | 中科曙光 | 2024-04-11 四 | 43.96 | 43.93 | 44.38 | 45.17 | 43.95 | 1.02% | 3.32% | 482854 | 215907万 | 645.52 | 649.54 | 35.35 | 14 | 中科曙光 | 2024-04-10 三 | 45.40 | 45.48 | 43.93 | 45.40 | 43.71 | -3.41% | 3.17% | 460364 | 204089万 | 638.97 | 642.95 | 34.99 | 15 | 中科曙光 | 2024-04-09 二 | 45.90 | 45.90 | 45.48 | 46.07 | 44.68 | -0.92% | 3.29% | 478818 | 216292万 | 661.52 | 665.64 | 36.22 | 16 | 中科曙光 | 2024-04-08 一 | 45.80 | 46.05 | 45.90 | 46.90 | 45.79 | -0.33% | 2.84% | 412734 | 191185万 | 667.63 | 671.78 | 36.56 | 17 | 中科曙光 | 2024-04-03 三 | 47.25 | 47.54 | 46.05 | 47.45 | 45.89 | -3.13% | 3.96% | 576502 | 267373万 | 669.81 | 673.98 | 36.68 | 18 | 中科曙光 | 2024-04-02 二 | 48.75 | 48.89 | 47.54 | 49.06 | 47.18 | -2.76% | 3.96% | 576369 | 275705万 | 691.48 | 695.79 | 37.86 | 19 | 中科曙光 | 2024-04-01 一 | 48.35 | 47.75 | 48.89 | 49.50 | 47.98 | 2.39% | 4.75% | 690567 | 337338万 | 711.12 | 715.54 | 38.94 | 20 | 中科曙光 | 2024-03-29 五 | 48.37 | 48.87 | 47.75 | 48.49 | 46.85 | -2.29% | 4.73% | 688075 | 327508万 | 694.54 | 698.86 | 38.03 | 21 | 中科曙光 | 2024-03-28 四 | 47.30 | 47.05 | 48.87 | 49.92 | 47.12 | 3.87% | 7.58% | 1103207 | 536331万 | 710.83 | 715.25 | 38.92 | 22 | 中科曙光 | 2024-03-27 三 | 48.71 | 48.77 | 47.05 | 49.17 | 46.88 | -3.53% | 6.40% | 930351 | 445153万 | 684.36 | 688.61 | 37.47 | 23 | 中科曙光 | 2024-03-26 二 | 51.63 | 51.77 | 48.77 | 52.93 | 48.38 | -5.79% | 10.03% | 1458728 | 733045万 | 709.37 | 713.79 | 38.84 | 24 | 中科曙光 | 2024-03-25 一 | 54.00 | 54.09 | 51.77 | 54.37 | 51.77 | -4.29% | 7.69% | 1118744 | 595066万 | 753.01 | 757.69 | 41.23 | 25 | 中科曙光 | 2024-03-22 五 | 52.30 | 52.26 | 54.09 | 54.68 | 52.30 | 3.50% | 9.68% | 1408077 | 757254万 | 786.76 | 791.65 | 43.08 | 26 | 中科曙光 | 2024-03-21 四 | 53.08 | 53.42 | 52.26 | 54.02 | 52.18 | -2.17% | 5.52% | 803350 | 424977万 | 760.14 | 764.87 | 41.62 | 27 | 中科曙光 | 2024-03-20 三 | 52.30 | 52.43 | 53.42 | 54.93 | 52.30 | 1.89% | 8.07% | 1173258 | 631305万 | 777.01 | 781.84 | 42.55 | 28 | 中科曙光 | 2024-03-19 二 | 52.80 | 53.30 | 52.43 | 54.10 | 52.08 | -1.63% | 6.01% | 874828 | 462180万 | 762.61 | 767.35 | 41.76 | 29 | 中科曙光 | 2024-03-18 一 | 52.30 | 52.46 | 53.30 | 53.71 | 51.98 | 1.60% | 8.09% | 1177212 | 623533万 | 775.26 | 780.09 | 42.45 | 30 | 中科曙光 | 2024-03-15 五 | 52.03 | 52.30 | 52.46 | 52.55 | 50.87 | 0.31% | 6.00% | 873247 | 451964万 | 763.05 | 767.79 | 41.78 | 31 | 中科曙光 | 2024-03-14 四 | 50.60 | 51.62 | 52.30 | 53.07 | 50.59 | 1.32% | 8.14% | 1183551 | 617045万 | 760.72 | 765.45 | 41.65 | 32 | 中科曙光 | 2024-03-08 五 | 52.60 | 52.07 | 53.15 | 53.58 | 51.76 | 2.07% | 8.16% | 1186345 | 626090万 | 773.08 | 777.89 | 42.33 | 33 | 中科曙光 | 2024-03-07 四 | 54.01 | 54.50 | 52.07 | 54.65 | 51.80 | -4.46% | 10.08% | 1465635 | 777501万 | 757.37 | 762.09 | 41.47 | 34 | 中科曙光 | 2024-03-06 三 | 52.10 | 52.94 | 54.50 | 55.40 | 51.68 | 2.95% | 11.78% | 1713587 | 917271万 | 792.72 | 797.65 | 43.41 | 35 | 中科曙光 | 2024-03-05 二 | 52.59 | 53.92 | 52.94 | 56.80 | 51.80 | -1.82% | 12.78% | 1858704 | 998162万 | 770.03 | 774.82 | 42.16 | 36 | 中科曙光 | 2024-03-04 一 | 54.80 | 53.50 | 53.92 | 54.80 | 51.87 | 0.79% | 12.80% | 1862161 | 997767万 | 784.28 | 789.16 | 42.94 | 37 | 中科曙光 | 2024-03-01 五 | 48.95 | 49.71 | 53.50 | 54.00 | 48.71 | 7.62% | 14.75% | 2145321 | 1105400万 | 778.17 | 783.01 | 42.61 | 38 | 中科曙光 | 2024-02-29 四 | 48.56 | 47.56 | 49.71 | 51.36 | 47.80 | 4.52% | 16.14% | 2348190 | 1162674万 | 723.05 | 727.55 | 39.59 | 39 | 中科曙光 | 2024-02-28 三 | 50.21 | 45.86 | 47.56 | 50.45 | 47.54 | 3.71% | 18.02% | 2620772 | 1292022万 | 691.77 | 696.08 | 37.88 | 40 | 中科曙光 | 2024-02-27 二 | 41.07 | 41.69 | 45.86 | 45.86 | 40.80 | 10.00% | 6.16% | 895780 | 389297万 | 667.05 | 671.2 | 36.53 | 41 | 中科曙光 | 2024-02-26 一 | 39.47 | 39.32 | 41.69 | 42.80 | 39.18 | 6.03% | 7.85% | 1141289 | 472386万 | 606.39 | 610.17 | 33.2 | 42 | 中科曙光 | 2024-02-23 五 | 39.73 | 39.14 | 39.32 | 39.87 | 38.86 | 0.46% | 6.20% | 901236 | 354998万 | 571.92 | 575.48 | 35.07 | 43 | 中科曙光 | 2024-02-22 四 | 38.50 | 36.12 | 39.14 | 39.73 | 38.49 | 8.36% | 8.26% | 1201171 | 472251万 | 569.3 | 572.84 | 34.91 | 44 | 中科曙光 | 2024-02-21 三 | 35.86 | 36.58 | 36.12 | 37.10 | 35.71 | -1.26% | 3.42% | 497427 | 180846万 | 525.38 | 528.64 | 32.22 | 45 | 中科曙光 | 2024-02-20 二 | 36.90 | 37.40 | 36.58 | 37.45 | 36.48 | -2.19% | 4.70% | 683703 | 252506万 | 532.07 | 535.38 | 32.63 | 46 | 中科曙光 | 2024-02-19 一 | 36.01 | 34.00 | 37.40 | 37.40 | 35.18 | 10.00% | 5.95% | 865297 | 313290万 | 543.99 | 547.38 | 33.36 | 47 | 中科曙光 | 2024-02-08 四 | 33.20 | 32.65 | 34.00 | 34.25 | 33.18 | 4.13% | 2.89% | 420773 | 142125万 | 494.54 | 497.62 | 30.33 | 48 | 中科曙光 | 2024-02-07 三 | 32.30 | 32.40 | 32.65 | 33.38 | 32.10 | 0.77% | 2.79% | 405647 | 133151万 | 474.9 | 477.86 | 29.12 | 49 | 中科曙光 | 2024-02-06 二 | 29.55 | 30.10 | 32.40 | 32.83 | 29.51 | 7.64% | 3.02% | 439360 | 137876万 | 471.27 | 474.2 | 28.9 | 50 | 中科曙光 | 2024-02-05 一 | 30.30 | 30.79 | 30.10 | 31.41 | 28.72 | -2.24% | 2.82% | 409965 | 123500万 | 437.81 | 440.54 | 26.85 | 51 | 中科曙光 | 2024-02-02 五 | 31.90 | 31.98 | 30.79 | 32.30 | 29.00 | -3.72% | 3.17% | 461567 | 142126万 | 447.85 | 450.64 | 27.46 | 52 | 中科曙光 | 2024-02-01 四 | 31.00 | 31.35 | 31.98 | 32.90 | 30.34 | 2.01% | 2.50% | 363368 | 115973万 | 465.16 | 468.05 | 28.53 | 53 | 中科曙光 | 2024-01-31 三 | 32.66 | 32.86 | 31.35 | 32.84 | 31.31 | -4.60% | 2.41% | 350634 | 112088万 | 456 | 458.83 | 27.96 | 54 | 中科曙光 | 2024-01-30 二 | 33.20 | 33.61 | 32.86 | 34.09 | 32.68 | -2.23% | 1.88% | 274132 | 91567万 | 477.96 | 480.93 | 29.31 | 55 | 中科曙光 | 2024-01-29 一 | 34.14 | 33.99 | 33.61 | 34.63 | 33.10 | -1.12% | 2.36% | 343518 | 116480万 | 488.87 | 491.91 | 29.98 | 56 | 中科曙光 | 2024-01-26 五 | 34.88 | 34.99 | 33.99 | 34.97 | 33.88 | -2.86% | 2.54% | 369727 | 127417万 | 494.39 | 497.47 | 30.32 | 57 | 中科曙光 | 2024-01-25 四 | 33.61 | 33.64 | 34.99 | 35.19 | 33.21 | 4.01% | 3.69% | 537115 | 185396万 | 508.94 | 512.11 | 31.21 | 58 | 中科曙光 | 2024-01-24 三 | 33.44 | 33.40 | 33.64 | 33.73 | 32.36 | 0.72% | 2.74% | 398674 | 132120万 | 489.3 | 492.35 | 30.01 | 59 | 中科曙光 | 2024-01-23 二 | 31.70 | 32.00 | 33.40 | 33.68 | 31.70 | 4.38% | 3.27% | 475287 | 156725万 | 485.81 | 488.84 | 29.79 | 60 | 中科曙光 | 2024-01-22 一 | 32.91 | 32.51 | 32.00 | 33.30 | 31.56 | -1.57% | 2.41% | 350340 | 114225万 | 465.45 | 468.35 | 28.54 | 61 | 中科曙光 | 2024-01-19 五 | 32.68 | 32.89 | 32.51 | 33.20 | 32.50 | -1.16% | 2.12% | 307947 | 101120万 | 472.87 | 475.81 | 29 | 62 | 中科曙光 | 2024-01-18 四 | 31.40 | 31.83 | 32.89 | 32.91 | 31.18 | 3.33% | 3.15% | 458735 | 147084万 | 478.39 | 481.37 | 29.34 | 63 | 中科曙光 | 2024-01-17 三 | 32.10 | 32.13 | 31.83 | 32.68 | 31.80 | -0.93% | 1.94% | 281490 | 91051万 | 462.98 | 465.86 | 28.39 | 64 | 中科曙光 | 2024-01-16 二 | 32.50 | 32.62 | 32.13 | 32.74 | 31.63 | -1.50% | 2.99% | 435476 | 139660万 | 467.34 | 470.25 | 28.66 | 65 | 中科曙光 | 2024-01-15 一 | 33.97 | 34.28 | 32.62 | 34.11 | 32.53 | -4.84% | 3.44% | 500976 | 165304万 | 474.47 | 477.42 | 29.1 | 66 | 中科曙光 | 2024-01-12 五 | 35.02 | 35.34 | 34.28 | 35.21 | 34.26 | -3.00% | 1.53% | 222824 | 77250万 | 498.61 | 501.71 | 30.58 | 67 | 中科曙光 | 2024-01-11 四 | 34.27 | 34.30 | 35.34 | 35.43 | 34.26 | 3.03% | 1.86% | 269921 | 94270万 | 514.03 | 517.23 | 31.52 | 68 | 中科曙光 | 2024-01-10 三 | 35.29 | 35.39 | 34.30 | 35.30 | 34.27 | -3.08% | 1.48% | 215305 | 74677万 | 498.9 | 502.01 | 30.59 | 69 | 中科曙光 | 2024-01-09 二 | 36.00 | 35.80 | 35.39 | 36.47 | 34.80 | -1.15% | 1.83% | 266248 | 94967万 | 514.76 | 517.96 | 31.57 | 70 | 中科曙光 | 2024-01-08 一 | 37.00 | 37.23 | 35.80 | 37.00 | 35.80 | -3.84% | 1.75% | 254990 | 92500万 | 520.72 | 523.96 | 31.93 | 71 | 中科曙光 | 2024-01-05 五 | 38.68 | 38.94 | 37.23 | 38.75 | 37.00 | -4.39% | 2.36% | 342918 | 129343万 | 541.52 | 544.89 | 33.21 | 72 | 中科曙光 | 2024-01-04 四 | 38.20 | 38.42 | 38.94 | 38.96 | 37.90 | 1.35% | 1.56% | 226438 | 87069万 | 566.39 | 569.92 | 34.73 | 73 | 中科曙光 | 2024-01-03 三 | 39.10 | 39.11 | 38.42 | 39.36 | 37.90 | -1.76% | 1.82% | 264739 | 101878万 | 558.83 | 562.31 | 34.27 | 74 | 中科曙光 | 2024-01-02 二 | 39.39 | 39.49 | 39.11 | 40.08 | 39.09 | -0.96% | 1.69% | 246385 | 97627万 | 568.87 | 572.41 | 34.88 | 75 | 中科曙光 | 2023-12-29 五 | 38.76 | 38.89 | 39.49 | 40.14 | 38.71 | 1.54% | 2.16% | 313880 | 124108万 | 574.39 | 577.97 | 35.22 | 76 | 中科曙光 | 2023-12-28 四 | 37.54 | 37.74 | 38.89 | 39.00 | 37.27 | 3.05% | 2.07% | 301579 | 115747万 | 565.67 | 569.19 | 34.69 | 77 | 中科曙光 | 2023-12-27 三 | 37.34 | 37.27 | 37.74 | 38.13 | 37.34 | 1.26% | 1.43% | 207462 | 78478万 | 548.94 | 552.35 | 33.66 | 78 | 中科曙光 | 2023-12-26 二 | 38.33 | 38.35 | 37.27 | 38.33 | 36.87 | -2.82% | 1.84% | 267832 | 99995万 | 542.1 | 545.48 | 33.24 | 79 | 中科曙光 | 2023-12-25 一 | 39.01 | 39.01 | 38.35 | 39.45 | 37.30 | -1.69% | 2.07% | 300460 | 114922万 | 557.81 | 561.28 | 34.21 | 80 | 中科曙光 | 2023-12-22 五 | 39.27 | 39.45 | 39.01 | 40.15 | 38.70 | -1.12% | 2.36% | 342786 | 134999万 | 567.41 | 570.94 | 34.8 | 81 | 中科曙光 | 2023-12-21 四 | 37.72 | 38.36 | 39.45 | 39.90 | 37.66 | 2.84% | 2.40% | 349150 | 135924万 | 573.81 | 577.38 | 35.19 | 82 | 中科曙光 | 2023-12-20 三 | 39.93 | 39.80 | 38.36 | 39.93 | 38.36 | -3.62% | 2.14% | 311725 | 121103万 | 557.96 | 561.43 | 34.22 | 83 | 中科曙光 | 2023-12-19 二 | 39.22 | 39.38 | 39.80 | 39.91 | 39.00 | 1.07% | 1.69% | 245743 | 97118万 | 578.9 | 582.5 | 35.5 | 84 | 中科曙光 | 2023-12-18 一 | 39.00 | 39.13 | 39.38 | 40.07 | 38.88 | 0.64% | 1.76% | 256211 | 101207万 | 572.79 | 576.36 | 35.13 | 85 | 中科曙光 | 2023-12-15 五 | 40.15 | 40.15 | 39.13 | 40.42 | 39.12 | -2.54% | 2.14% | 310732 | 122828万 | 569.16 | 572.7 | 34.9 | 86 | 中科曙光 | 2023-12-14 四 | 40.58 | 40.44 | 40.15 | 41.16 | 39.88 | -0.72% | 2.23% | 323914 | 131340万 | 583.99 | 587.63 | 35.81 | 87 | 中科曙光 | 2023-12-13 三 | 41.50 | 41.58 | 40.44 | 41.69 | 40.39 | -2.74% | 2.82% | 410431 | 167840万 | 588.21 | 591.87 | 36.07 | 88 | 中科曙光 | 2023-12-12 二 | 41.20 | 41.16 | 41.58 | 43.00 | 41.11 | 1.02% | 4.63% | 672947 | 282321万 | 604.79 | 608.56 | 37.09 | 89 | 中科曙光 | 2023-12-11 一 | 40.85 | 41.21 | 41.16 | 41.34 | 40.62 | -0.12% | 3.28% | 477186 | 195382万 | 598.68 | 602.41 | 36.71 | 90 | 中科曙光 | 2023-12-08 五 | 39.08 | 39.18 | 41.21 | 41.64 | 39.02 | 5.18% | 6.35% | 923880 | 376716万 | 599.41 | 603.14 | 36.76 | 91 | 中科曙光 | 2023-12-07 四 | 38.71 | 38.97 | 39.18 | 39.48 | 38.54 | 0.54% | 2.54% | 369229 | 144094万 | 569.88 | 573.43 | 34.95 | 92 | 中科曙光 | 2023-12-06 三 | 38.08 | 38.39 | 38.97 | 39.09 | 37.70 | 1.51% | 2.44% | 354463 | 136653万 | 566.83 | 570.36 | 34.76 | 93 | 中科曙光 | 2023-12-05 二 | 39.63 | 39.90 | 38.39 | 39.85 | 38.35 | -3.78% | 2.95% | 428767 | 166710万 | 558.39 | 561.87 | 34.24 | 94 | 中科曙光 | 2023-12-04 一 | 38.24 | 38.13 | 39.90 | 41.10 | 38.23 | 4.64% | 4.94% | 718355 | 287424万 | 580.36 | 583.97 | 35.59 | 95 | 中科曙光 | 2023-12-01 五 | 36.96 | 37.05 | 38.13 | 38.50 | 36.88 | 2.91% | 2.31% | 336164 | 126775万 | 554.61 | 558.06 | 34.01 | 96 | 中科曙光 | 2023-11-30 四 | 37.50 | 37.69 | 37.05 | 37.74 | 36.70 | -1.70% | 1.99% | 289750 | 107576万 | 538.9 | 542.26 | 33.05 | 97 | 中科曙光 | 2023-11-29 三 | 38.01 | 38.12 | 37.69 | 38.37 | 37.67 | -1.13% | 1.44% | 208987 | 79273万 | 548.21 | 551.62 | 33.62 | 98 | 中科曙光 | 2023-11-28 二 | 37.98 | 37.86 | 38.12 | 38.55 | 37.75 | 0.69% | 1.52% | 221575 | 84496万 | 554.47 | 557.92 | 34 | 99 | 中科曙光 | 2023-11-24 五 | 39.67 | 39.74 | 38.00 | 39.67 | 37.93 | -4.38% | 2.57% | 374156 | 143884万 | 552.72 | 556.16 | 33.89 | 100 | 中科曙光 | 2023-11-23 四 | 39.30 | 39.36 | 39.74 | 39.90 | 38.61 | 0.97% | 2.13% | 310240 | 121599万 | 578.03 | 581.63 | 35.45 | 101 | 中科曙光 | 2023-11-22 三 | 39.94 | 39.96 | 39.36 | 40.24 | 39.36 | -1.50% | 1.79% | 259771 | 103352万 | 572.5 | 576.06 | 35.11 | 102 | 中科曙光 | 2023-11-21 二 | 40.94 | 41.11 | 39.96 | 41.17 | 39.88 | -2.80% | 2.29% | 333132 | 135020万 | 581.23 | 584.85 | 35.64 | 103 | 中科曙光 | 2023-11-20 一 | 40.20 | 40.14 | 41.11 | 41.49 | 39.35 | 2.42% | 3.63% | 527267 | 214646万 | 597.96 | 601.68 | 36.67 | 104 | 中科曙光 | 2023-11-17 五 | 39.60 | 39.75 | 40.14 | 40.49 | 39.50 | 0.98% | 1.79% | 260925 | 104405万 | 583.85 | 587.48 | 35.8 | 105 | 中科曙光 | 2023-11-16 四 | 40.04 | 40.40 | 39.75 | 40.67 | 39.75 | -1.61% | 1.70% | 247017 | 99291万 | 578.18 | 581.77 | 35.46 | 106 | 中科曙光 | 2023-11-15 三 | 41.36 | 40.36 | 40.40 | 41.40 | 40.40 | 0.10% | 2.39% | 346983 | 141582万 | 587.63 | 591.29 | 36.04 | 107 | 中科曙光 | 2023-11-14 二 | 40.15 | 40.10 | 40.36 | 40.71 | 39.70 | 0.65% | 2.41% | 351260 | 141130万 | 587.05 | 590.7 | 36 | 108 | 中科曙光 | 2023-11-13 一 | 39.62 | 39.48 | 40.10 | 40.68 | 39.60 | 1.57% | 2.63% | 383185 | 153777万 | 583.27 | 586.9 | 35.77 | 109 | 中科曙光 | 2023-11-10 五 | 40.25 | 40.90 | 39.48 | 40.60 | 39.48 | -3.47% | 3.33% | 484224 | 193145万 | 574.25 | 577.82 | 35.21 | 110 | 中科曙光 | 2023-11-09 四 | 40.25 | 40.41 | 40.90 | 41.44 | 40.19 | 1.21% | 4.25% | 618158 | 253285万 | 594.9 | 598.6 | 36.48 | 111 | 中科曙光 | 2023-11-08 三 | 40.05 | 40.09 | 40.41 | 41.66 | 40.01 | 0.80% | 5.27% | 767051 | 312397万 | 587.78 | 591.43 | 36.04 | 112 | 中科曙光 | 2023-11-07 二 | 38.57 | 38.79 | 40.09 | 40.27 | 38.48 | 3.35% | 4.35% | 633392 | 251056万 | 583.12 | 586.75 | 35.76 | 113 | 中科曙光 | 2023-11-06 一 | 37.79 | 37.26 | 38.79 | 38.93 | 37.37 | 4.11% | 3.50% | 508416 | 194864万 | 564.21 | 567.72 | 34.6 | 114 | 中科曙光 | 2023-11-03 五 | 36.60 | 36.68 | 37.26 | 37.45 | 36.53 | 1.58% | 2.09% | 303682 | 112728万 | 541.96 | 545.33 | 33.23 | 115 | 中科曙光 | 2023-11-02 四 | 37.30 | 37.17 | 36.68 | 37.81 | 36.57 | -1.32% | 2.01% | 291702 | 108245万 | 533.52 | 536.84 | 32.72 | 116 | 中科曙光 | 2023-11-01 三 | 36.60 | 36.71 | 37.17 | 38.00 | 36.60 | 1.25% | 3.28% | 477786 | 178493万 | 540.65 | 544.01 | 33.15 | 117 | 中科曙光 | 2023-10-31 二 | 37.40 | 37.50 | 36.71 | 37.41 | 36.39 | -2.11% | 2.46% | 358361 | 131773万 | 533.96 | 537.28 | 32.74 | 118 | 中科曙光 | 2023-10-30 一 | 36.00 | 36.07 | 37.50 | 37.50 | 35.88 | 3.96% | 3.27% | 475121 | 174901万 | 545.45 | 548.84 | 33.45 | 119 | 中科曙光 | 2023-10-27 五 | 35.32 | 35.40 | 36.07 | 36.88 | 34.63 | 1.89% | 3.02% | 439808 | 156747万 | 524.65 | 527.91 | 32.17 | 120 | 中科曙光 | 2023-10-26 四 | 34.80 | 35.37 | 35.40 | 35.56 | 34.61 | 0.08% | 2.18% | 317331 | 111431万 | 514.9 | 518.11 | 32.07 | 121 | 中科曙光 | 2023-10-25 三 | 35.06 | 34.58 | 35.37 | 36.16 | 34.95 | 2.28% | 2.80% | 406630 | 144660万 | 514.47 | 517.67 | 32.04 | 122 | 中科曙光 | 2023-10-24 二 | 34.62 | 34.44 | 34.58 | 35.34 | 34.16 | 0.41% | 2.23% | 323743 | 112053万 | 502.98 | 506.11 | 31.32 | 123 | XD中科曙 | 2023-10-23 一 | 35.51 | 35.98 | 34.44 | 36.06 | 34.16 | -4.28% | 2.52% | 366433 | 127676万 | 500.94 | 504.06 | 31.2 | 124 | 中科曙光 | 2023-10-20 五 | 36.99 | 37.42 | 36.06 | 37.60 | 35.98 | -3.63% | 2.72% | 395263 | 144785万 | 524.5 | 527.77 | 32.67 | 125 | 中科曙光 | 2023-10-19 四 | 36.05 | 36.57 | 37.42 | 39.32 | 36.00 | 2.32% | 5.00% | 727635 | 276259万 | 544.28 | 547.67 | 33.9 | 126 | 中科曙光 | 2023-10-18 三 | 37.00 | 36.38 | 36.57 | 37.78 | 34.67 | 0.52% | 4.08% | 592862 | 215666万 | 531.92 | 535.23 | 33.13 | 127 | 中科曙光 | 2023-10-17 二 | 36.88 | 36.70 | 36.38 | 36.90 | 35.78 | -0.87% | 1.81% | 263629 | 95666万 | 529.16 | 532.45 | 32.95 | 128 | 中科曙光 | 2023-10-16 一 | 37.37 | 37.41 | 36.70 | 37.44 | 36.44 | -1.90% | 1.85% | 268984 | 99209万 | 533.81 | 537.13 | 33.24 | 129 | 中科曙光 | 2023-10-13 五 | 38.68 | 39.10 | 37.41 | 38.69 | 37.14 | -4.32% | 3.13% | 455317 | 171692万 | 544.14 | 547.52 | 33.89 | 130 | 中科曙光 | 2023-10-12 四 | 39.50 | 39.38 | 39.10 | 39.74 | 38.61 | -0.71% | 2.19% | 318388 | 124336万 | 568.72 | 572.26 | 35.42 | 131 | 中科曙光 | 2023-10-11 三 | 38.48 | 38.35 | 39.38 | 40.41 | 38.11 | 2.69% | 4.01% | 582934 | 230030万 | 572.79 | 576.36 | 35.67 | 132 | 中科曙光 | 2023-10-10 二 | 38.85 | 38.60 | 38.35 | 38.98 | 38.21 | -0.65% | 1.68% | 244037 | 93916万 | 557.81 | 561.28 | 34.74 | 133 | 中科曙光 | 2023-10-09 一 | 38.30 | 38.54 | 38.60 | 38.83 | 37.75 | 0.16% | 1.77% | 257720 | 98810万 | 561.45 | 564.94 | 34.97 | 134 | 中科曙光 | 2023-09-28 四 | 38.61 | 38.52 | 38.54 | 38.89 | 38.14 | 0.05% | 2.28% | 331510 | 127592万 | 560.58 | 564.06 | 34.91 | 135 | 中科曙光 | 2023-09-27 三 | 38.80 | 39.30 | 38.52 | 39.21 | 38.47 | -1.98% | 2.68% | 389895 | 151001万 | 560.28 | 563.77 | 34.89 | 136 | 中科曙光 | 2023-09-26 二 | 38.62 | 38.79 | 39.30 | 40.12 | 38.61 | 1.31% | 2.88% | 419467 | 165570万 | 571.63 | 575.19 | 35.6 | 137 | 中科曙光 | 2023-09-25 一 | 39.10 | 39.13 | 38.79 | 39.35 | 38.45 | -0.87% | 2.42% | 352177 | 137098万 | 564.21 | 567.72 | 35.14 | 138 | 中科曙光 | 2023-09-22 五 | 37.07 | 37.22 | 39.13 | 39.20 | 37.07 | 5.13% | 4.50% | 655034 | 252808万 | 569.16 | 572.7 | 35.45 | 139 | 中科曙光 | 2023-09-21 四 | 36.51 | 36.90 | 37.22 | 38.00 | 36.40 | 0.87% | 2.23% | 325040 | 121620万 | 541.38 | 544.74 | 33.72 | 140 | 中科曙光 | 2023-09-20 三 | 37.05 | 36.78 | 36.90 | 37.75 | 36.88 | 0.33% | 2.03% | 295083 | 110191万 | 536.72 | 540.06 | 33.43 | 141 | 中科曙光 | 2023-09-19 二 | 37.43 | 37.40 | 36.78 | 37.55 | 36.68 | -1.66% | 1.64% | 238957 | 88416万 | 534.98 | 538.3 | 33.32 | 142 | 中科曙光 | 2023-09-18 一 | 37.80 | 38.01 | 37.40 | 38.34 | 37.19 | -1.60% | 1.76% | 255656 | 96497万 | 543.99 | 547.38 | 33.88 | 143 | 中科曙光 | 2023-09-15 五 | 38.43 | 38.39 | 38.01 | 38.75 | 37.83 | -0.99% | 1.66% | 240854 | 92076万 | 552.87 | 556.31 | 34.43 | 144 | 中科曙光 | 2023-09-14 四 | 38.91 | 39.09 | 38.39 | 39.35 | 38.17 | -1.79% | 1.79% | 260329 | 100736万 | 558.39 | 561.87 | 34.78 | 145 | 中科曙光 | 2023-09-13 三 | 40.00 | 40.40 | 39.09 | 40.01 | 38.61 | -3.24% | 2.77% | 402211 | 157400万 | 568.58 | 572.11 | 35.41 | 146 | 中科曙光 | 2023-09-12 二 | 40.34 | 40.34 | 40.40 | 41.00 | 40.15 | 0.15% | 2.77% | 402330 | 163458万 | 587.63 | 591.29 | 36.6 | 147 | 中科曙光 | 2023-09-11 一 | 38.60 | 38.60 | 40.34 | 41.78 | 38.49 | 4.51% | 4.35% | 633434 | 253637万 | 586.76 | 590.41 | 36.54 | 148 | 中科曙光 | 2023-09-08 五 | 39.37 | 39.43 | 38.60 | 39.75 | 38.60 | -2.10% | 2.22% | 322236 | 125690万 | 561.45 | 564.94 | 34.97 | 149 | 中科曙光 | 2023-09-07 四 | 40.47 | 40.61 | 39.43 | 40.47 | 39.43 | -2.91% | 1.91% | 277596 | 110618万 | 573.52 | 577.09 | 35.72 | 150 | 中科曙光 | 2023-09-06 三 | 40.01 | 40.34 | 40.61 | 40.85 | 39.60 | 0.67% | 2.06% | 299754 | 120786万 | 590.68 | 594.36 | 36.79 | 151 | 中科曙光 | 2023-09-05 二 | 41.59 | 41.85 | 40.34 | 41.59 | 40.25 | -3.61% | 3.11% | 452006 | 184778万 | 586.76 | 590.41 | 36.54 | 152 | 中科曙光 | 2023-09-04 一 | 40.59 | 40.30 | 41.85 | 41.86 | 40.19 | 3.85% | 3.65% | 531030 | 217925万 | 608.72 | 612.51 | 37.91 | 153 | 中科曙光 | 2023-09-01 五 | 40.47 | 40.69 | 40.30 | 40.92 | 39.93 | -0.96% | 2.35% | 342199 | 138281万 | 586.18 | 589.82 | 36.51 | 154 | 中科曙光 | 2023-08-31 四 | 40.00 | 40.38 | 40.69 | 41.74 | 39.83 | 0.77% | 4.05% | 589394 | 240886万 | 591.85 | 595.53 | 36.86 | 155 | 中科曙光 | 2023-08-30 三 | 39.38 | 39.35 | 40.38 | 40.85 | 39.21 | 2.62% | 4.05% | 588785 | 236584万 | 587.34 | 590.99 | 36.58 | 156 | 中科曙光 | 2023-08-29 二 | 38.16 | 38.16 | 39.35 | 39.85 | 37.77 | 3.12% | 3.62% | 525912 | 205187万 | 572.36 | 575.92 | 35.65 | 157 | 中科曙光 | 2023-08-28 一 | 40.06 | 37.12 | 38.16 | 40.07 | 37.91 | 2.80% | 4.11% | 597717 | 232063万 | 555.05 | 558.5 | 34.57 | 158 | 中科曙光 | 2023-08-25 五 | 39.00 | 39.59 | 37.12 | 39.00 | 36.78 | -6.24% | 4.73% | 687622 | 258623万 | 539.92 | 543.28 | 33.63 | 159 | 中科曙光 | 2023-08-23 三 | 40.25 | 40.85 | 39.18 | 40.34 | 39.04 | -4.09% | 2.70% | 392995 | 155178万 | 569.88 | 573.43 | 35.71 | 160 | 中科曙光 | 2023-08-22 二 | 40.13 | 39.35 | 40.85 | 40.90 | 39.11 | 3.81% | 3.28% | 476567 | 190888万 | 594.18 | 597.87 | 37.24 |
|
行情刷新 | 流通股东
|