| 股票名称 | 代码 603042 | 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 | 华脉科技 | 2024-03-28 四 | 11.66 | 11.83 | 12.68 | 13.01 | 11.60 | 7.19% | 15.33% | 246170 | 31011万 | 20.36 | 20.36 | -18.13 | 2 | 华脉科技 | 2024-03-27 三 | 12.85 | 12.79 | 11.83 | 13.03 | 11.65 | -7.51% | 13.13% | 210886 | 25557万 | 19 | 19 | -16.92 | 3 | 华脉科技 | 2024-03-26 二 | 13.18 | 13.18 | 12.79 | 13.68 | 12.68 | -2.96% | 14.15% | 227217 | 29783万 | 20.54 | 20.54 | -18.29 | 4 | 华脉科技 | 2024-03-25 一 | 13.82 | 14.04 | 13.18 | 14.58 | 13.02 | -6.13% | 18.65% | 299508 | 41138万 | 21.17 | 21.17 | -18.85 | 5 | 华脉科技 | 2024-03-22 五 | 13.60 | 14.30 | 14.04 | 15.10 | 13.60 | -1.82% | 28.20% | 452795 | 65052万 | 22.55 | 22.55 | -20.08 | 6 | 华脉科技 | 2024-03-21 四 | 13.50 | 13.00 | 14.30 | 14.30 | 13.23 | 10.00% | 26.33% | 422826 | 58913万 | 22.96 | 22.96 | -20.45 | 7 | 华脉科技 | 2024-03-20 三 | 12.69 | 12.42 | 13.00 | 13.66 | 12.69 | 4.67% | 17.51% | 281170 | 36885万 | 20.88 | 20.88 | -18.59 | 8 | 华脉科技 | 2024-03-19 二 | 12.23 | 12.20 | 12.42 | 12.70 | 12.06 | 1.80% | 7.36% | 118274 | 14631万 | 19.95 | 19.95 | -17.76 | 9 | 华脉科技 | 2024-03-18 一 | 11.93 | 11.87 | 12.20 | 12.21 | 11.93 | 2.78% | 5.70% | 91540 | 11072万 | 19.59 | 19.59 | -17.45 | 10 | 华脉科技 | 2024-03-15 五 | 11.70 | 11.88 | 11.87 | 11.90 | 11.50 | -0.08% | 4.84% | 77669 | 9112万 | 19.06 | 19.06 | -16.97 | 11 | 华脉科技 | 2024-03-14 四 | 11.68 | 11.79 | 11.88 | 12.04 | 11.57 | 0.76% | 6.00% | 96387 | 11386万 | 19.08 | 19.08 | -16.99 | 12 | 华脉科技 | 2024-03-08 五 | 11.12 | 11.13 | 11.70 | 11.70 | 11.01 | 5.12% | 8.30% | 133367 | 15277万 | 18.79 | 18.79 | -16.73 | 13 | 华脉科技 | 2024-03-07 四 | 11.38 | 11.44 | 11.13 | 11.54 | 11.06 | -2.71% | 6.16% | 98855 | 11164万 | 17.87 | 17.87 | -15.92 | 14 | 华脉科技 | 2024-03-06 三 | 11.33 | 11.34 | 11.44 | 11.55 | 11.10 | 0.88% | 7.03% | 112931 | 12826万 | 18.37 | 18.37 | -16.36 | 15 | 华脉科技 | 2024-03-05 二 | 11.43 | 11.42 | 11.34 | 11.88 | 11.30 | -0.70% | 9.22% | 148098 | 17163万 | 18.21 | 18.21 | -16.22 | 16 | 华脉科技 | 2024-03-04 一 | 11.28 | 11.25 | 11.42 | 11.57 | 10.97 | 1.51% | 7.82% | 125564 | 14229万 | 18.34 | 18.34 | -16.33 | 17 | 华脉科技 | 2024-03-01 五 | 11.06 | 11.00 | 11.25 | 11.45 | 10.80 | 2.27% | 7.74% | 124253 | 13892万 | 18.07 | 18.07 | -16.09 | 18 | 华脉科技 | 2024-02-29 四 | 9.97 | 10.71 | 11.00 | 11.08 | 9.97 | 2.71% | 11.10% | 178265 | 19147万 | 17.66 | 17.66 | -15.73 | 19 | 华脉科技 | 2024-02-28 三 | 12.24 | 11.90 | 10.71 | 12.62 | 10.71 | -10.00% | 14.73% | 236491 | 27724万 | 17.2 | 17.2 | -15.31 | 20 | 华脉科技 | 2024-02-27 二 | 11.00 | 11.00 | 11.90 | 11.90 | 10.85 | 8.18% | 9.58% | 153886 | 17500万 | 19.11 | 19.11 | -17.02 | 21 | 华脉科技 | 2024-02-26 一 | 10.70 | 10.69 | 11.00 | 11.20 | 10.45 | 2.90% | 9.65% | 154964 | 16830万 | 17.66 | 17.66 | -15.73 | 22 | 华脉科技 | 2024-02-23 五 | 10.08 | 10.27 | 10.69 | 10.85 | 10.08 | 4.09% | 10.12% | 162574 | 17042万 | 17.17 | 17.17 | -15.29 | 23 | 华脉科技 | 2024-02-22 四 | 9.42 | 9.36 | 10.27 | 10.29 | 9.42 | 9.72% | 10.25% | 164531 | 16504万 | 16.49 | 16.49 | -14.69 | 24 | 华脉科技 | 2024-02-21 三 | 8.89 | 8.97 | 9.36 | 9.81 | 8.78 | 4.35% | 8.92% | 143283 | 13512万 | 15.03 | 15.03 | -13.38 | 25 | 华脉科技 | 2024-02-20 二 | 8.87 | 8.79 | 8.97 | 8.98 | 8.66 | 2.05% | 7.16% | 114930 | 10189万 | 14.4 | 14.4 | -12.83 | 26 | 华脉科技 | 2024-02-19 一 | 8.01 | 7.99 | 8.79 | 8.79 | 8.01 | 10.01% | 9.92% | 159316 | 13437万 | 14.12 | 14.12 | -12.57 | 27 | 华脉科技 | 2024-02-08 四 | 7.21 | 7.61 | 7.99 | 8.14 | 6.85 | 4.99% | 11.67% | 187378 | 13877万 | 12.83 | 12.83 | -11.43 | 28 | 华脉科技 | 2024-02-07 三 | 8.50 | 8.46 | 7.61 | 8.55 | 7.61 | -10.05% | 9.22% | 148126 | 11497万 | 12.22 | 12.22 | -10.88 | 29 | 华脉科技 | 2024-02-06 二 | 8.80 | 9.39 | 8.46 | 8.90 | 8.45 | -9.90% | 8.87% | 142510 | 12160万 | 13.59 | 13.59 | -12.1 | 30 | 华脉科技 | 2024-02-05 一 | 10.37 | 10.43 | 9.39 | 10.37 | 9.39 | -9.97% | 2.35% | 37701 | 3596万 | 15.08 | 15.08 | -13.43 | 31 | 华脉科技 | 2024-02-02 五 | 11.18 | 11.18 | 10.43 | 11.56 | 10.06 | -6.71% | 4.45% | 71477 | 7667万 | 16.75 | 16.75 | -14.91 | 32 | 华脉科技 | 2024-02-01 四 | 11.11 | 11.11 | 11.18 | 11.39 | 10.83 | 0.63% | 3.47% | 55794 | 6202万 | 17.95 | 17.95 | -15.99 | 33 | 华脉科技 | 2024-01-31 三 | 11.93 | 11.97 | 11.11 | 12.01 | 11.00 | -7.18% | 4.32% | 69354 | 7945万 | 17.84 | 17.84 | -15.89 | 34 | 华脉科技 | 2024-01-30 二 | 12.41 | 12.41 | 11.97 | 12.60 | 11.91 | -3.55% | 3.03% | 48601 | 5942万 | 19.22 | 19.22 | -17.12 | 35 | 华脉科技 | 2024-01-29 一 | 13.17 | 13.19 | 12.41 | 13.19 | 12.41 | -5.91% | 3.92% | 62938 | 7954万 | 19.93 | 19.93 | -17.75 | 36 | 华脉科技 | 2024-01-26 五 | 13.61 | 13.65 | 13.19 | 13.75 | 13.13 | -3.37% | 5.73% | 92020 | 12362万 | 21.18 | 21.18 | -18.86 | 37 | 华脉科技 | 2024-01-25 四 | 13.00 | 12.99 | 13.65 | 14.25 | 12.98 | 5.08% | 9.46% | 151890 | 20641万 | 21.92 | 21.92 | -19.52 | 38 | 华脉科技 | 2024-01-24 三 | 12.85 | 12.82 | 12.99 | 13.30 | 12.43 | 1.33% | 5.89% | 94664 | 12207万 | 20.86 | 20.86 | -18.57 | 39 | 华脉科技 | 2024-01-23 二 | 12.30 | 12.85 | 12.82 | 13.25 | 12.22 | -0.23% | 6.80% | 109211 | 13871万 | 20.59 | 20.59 | -18.33 | 40 | 华脉科技 | 2024-01-22 一 | 13.00 | 14.28 | 12.85 | 13.60 | 12.85 | -10.01% | 11.07% | 177848 | 23427万 | 20.64 | 20.64 | -18.37 | 41 | 华脉科技 | 2024-01-19 五 | 13.68 | 13.68 | 14.28 | 15.05 | 13.60 | 4.39% | 10.89% | 174957 | 25035万 | 22.93 | 22.93 | -20.42 | 42 | 华脉科技 | 2024-01-18 四 | 13.45 | 13.48 | 13.68 | 13.70 | 13.20 | 1.48% | 2.89% | 46349 | 6231万 | 21.97 | 21.97 | -19.56 | 43 | 华脉科技 | 2024-01-17 三 | 13.83 | 13.83 | 13.48 | 13.97 | 13.48 | -2.53% | 1.55% | 24926 | 3416万 | 21.65 | 21.65 | -19.28 | 44 | 华脉科技 | 2024-01-16 二 | 14.13 | 14.13 | 13.83 | 14.13 | 13.60 | -2.12% | 2.74% | 44080 | 6073万 | 22.21 | 22.21 | -19.78 | 45 | 华脉科技 | 2024-01-15 一 | 14.05 | 14.08 | 14.13 | 14.20 | 13.99 | 0.36% | 1.72% | 27646 | 3889万 | 22.69 | 22.69 | -20.21 | 46 | 华脉科技 | 2024-01-12 五 | 14.45 | 14.49 | 14.08 | 14.51 | 14.08 | -2.83% | 2.32% | 37307 | 5314万 | 22.61 | 22.61 | -20.13 | 47 | 华脉科技 | 2024-01-11 四 | 14.00 | 14.09 | 14.49 | 14.50 | 14.00 | 2.84% | 2.55% | 40991 | 5887万 | 23.27 | 23.27 | -20.72 | 48 | 华脉科技 | 2024-01-10 三 | 14.51 | 14.60 | 14.09 | 14.53 | 14.07 | -3.49% | 2.55% | 40932 | 5824万 | 22.63 | 22.63 | -20.15 | 49 | 华脉科技 | 2024-01-09 二 | 14.50 | 14.41 | 14.60 | 14.80 | 14.45 | 1.32% | 1.92% | 30756 | 4497万 | 23.45 | 23.45 | -20.88 | 50 | 华脉科技 | 2024-01-08 一 | 14.65 | 14.69 | 14.41 | 14.79 | 14.40 | -1.91% | 1.94% | 31205 | 4550万 | 23.14 | 23.14 | -20.61 | 51 | 华脉科技 | 2024-01-05 五 | 15.06 | 15.13 | 14.69 | 15.19 | 14.57 | -2.91% | 2.63% | 42233 | 6278万 | 23.59 | 23.59 | -21.01 | 52 | 华脉科技 | 2024-01-04 四 | 14.90 | 14.98 | 15.13 | 15.20 | 14.90 | 1.00% | 2.11% | 33862 | 5118万 | 24.3 | 24.3 | -21.63 | 53 | 华脉科技 | 2024-01-03 三 | 14.96 | 15.13 | 14.98 | 15.25 | 14.88 | -0.99% | 2.25% | 36193 | 5444万 | 24.06 | 24.06 | -21.42 | 54 | 华脉科技 | 2024-01-02 二 | 15.06 | 15.02 | 15.13 | 15.38 | 15.03 | 0.73% | 3.05% | 49008 | 7452万 | 24.3 | 24.3 | -21.63 | 55 | 华脉科技 | 2023-12-29 五 | 14.69 | 14.74 | 15.02 | 15.06 | 14.69 | 1.90% | 2.26% | 36350 | 5436万 | 24.12 | 24.12 | -21.48 | 56 | 华脉科技 | 2023-12-28 四 | 14.42 | 14.42 | 14.74 | 14.86 | 14.28 | 2.22% | 2.93% | 47063 | 6881万 | 23.67 | 23.67 | -21.08 | 57 | 华脉科技 | 2023-12-27 三 | 14.23 | 14.23 | 14.42 | 14.55 | 14.20 | 1.34% | 2.28% | 36563 | 5262万 | 23.16 | 23.16 | -20.62 | 58 | 华脉科技 | 2023-12-26 二 | 14.50 | 14.53 | 14.23 | 14.56 | 14.18 | -2.06% | 3.13% | 50290 | 7180万 | 22.85 | 22.85 | -20.35 | 59 | 华脉科技 | 2023-12-25 一 | 14.71 | 14.83 | 14.53 | 14.98 | 14.48 | -2.02% | 3.01% | 48280 | 7065万 | 23.33 | 23.33 | -20.78 | 60 | 华脉科技 | 2023-12-22 五 | 14.84 | 15.16 | 14.83 | 15.32 | 14.80 | -2.18% | 3.91% | 62763 | 9446万 | 23.82 | 23.82 | -21.21 | 61 | 华脉科技 | 2023-12-21 四 | 15.65 | 15.36 | 15.16 | 15.80 | 14.00 | -1.30% | 5.70% | 91464 | 13710万 | 24.35 | 24.35 | -21.68 | 62 | 华脉科技 | 2023-12-20 三 | 15.70 | 15.63 | 15.36 | 15.73 | 15.32 | -1.73% | 2.68% | 43047 | 6645万 | 24.67 | 24.67 | -21.96 | 63 | 华脉科技 | 2023-12-19 二 | 15.80 | 15.85 | 15.63 | 15.83 | 15.49 | -1.39% | 3.27% | 52536 | 8214万 | 25.1 | 25.1 | -22.35 | 64 | 华脉科技 | 2023-12-18 一 | 15.90 | 16.00 | 15.85 | 16.20 | 15.82 | -0.94% | 4.05% | 64995 | 10429万 | 25.45 | 25.45 | -22.66 | 65 | 华脉科技 | 2023-12-15 五 | 15.90 | 15.82 | 16.00 | 16.38 | 15.60 | 1.14% | 5.68% | 91189 | 14607万 | 25.69 | 25.69 | -22.88 | 66 | 华脉科技 | 2023-12-14 四 | 15.69 | 15.67 | 15.82 | 16.10 | 15.69 | 0.96% | 3.95% | 63422 | 10091万 | 25.41 | 25.41 | -22.62 | 67 | 华脉科技 | 2023-12-13 三 | 15.77 | 16.00 | 15.67 | 15.96 | 15.67 | -2.06% | 3.11% | 49897 | 7892万 | 25.16 | 25.16 | -22.41 | 68 | 华脉科技 | 2023-12-12 二 | 16.18 | 15.88 | 16.00 | 16.40 | 15.84 | 0.76% | 4.79% | 76954 | 12359万 | 25.69 | 25.69 | -22.88 | 69 | 华脉科技 | 2023-12-11 一 | 15.82 | 15.86 | 15.88 | 15.95 | 15.45 | 0.13% | 3.55% | 57013 | 8980万 | 25.5 | 25.5 | -22.71 | 70 | 华脉科技 | 2023-12-08 五 | 15.50 | 15.62 | 15.86 | 16.02 | 15.44 | 1.54% | 5.16% | 82936 | 13126万 | 25.47 | 25.47 | -22.68 | 71 | 华脉科技 | 2023-12-07 四 | 16.30 | 15.94 | 15.62 | 16.57 | 15.50 | -2.01% | 6.50% | 104419 | 16510万 | 25.08 | 25.08 | -22.34 | 72 | 华脉科技 | 2023-12-06 三 | 15.89 | 15.89 | 15.94 | 16.19 | 15.75 | 0.31% | 2.84% | 45607 | 7292万 | 25.6 | 25.6 | -22.79 | 73 | 华脉科技 | 2023-12-05 二 | 16.20 | 16.27 | 15.89 | 16.29 | 15.89 | -2.34% | 3.39% | 54495 | 8749万 | 25.52 | 25.52 | -22.72 | 74 | 华脉科技 | 2023-12-04 一 | 16.46 | 16.32 | 16.27 | 16.54 | 16.23 | -0.31% | 3.64% | 58444 | 9571万 | 26.13 | 26.13 | -23.27 | 75 | 华脉科技 | 2023-12-01 五 | 16.00 | 15.93 | 16.32 | 16.34 | 15.81 | 2.45% | 4.03% | 64730 | 10457万 | 26.21 | 26.21 | -23.34 | 76 | 华脉科技 | 2023-11-30 四 | 16.06 | 16.10 | 15.93 | 16.16 | 15.69 | -1.06% | 3.97% | 63765 | 10128万 | 25.58 | 25.58 | -22.78 | 77 | 华脉科技 | 2023-11-29 三 | 16.18 | 16.20 | 16.10 | 16.26 | 16.10 | -0.62% | 3.48% | 55888 | 9037万 | 25.85 | 25.85 | -23.02 | 78 | 华脉科技 | 2023-11-28 二 | 16.30 | 16.42 | 16.20 | 16.54 | 16.16 | -1.34% | 4.25% | 68181 | 11115万 | 26.02 | 26.02 | -23.16 | 79 | 华脉科技 | 2023-11-27 一 | 16.33 | 16.32 | 16.42 | 16.55 | 16.23 | 0.61% | 3.42% | 54872 | 8997万 | 26.37 | 26.37 | -23.48 | 80 | 华脉科技 | 2023-11-24 五 | 16.82 | 16.74 | 16.32 | 16.89 | 16.25 | -2.51% | 5.03% | 80760 | 13263万 | 26.21 | 26.21 | -23.34 | 81 | 华脉科技 | 2023-11-23 四 | 16.52 | 16.56 | 16.74 | 16.79 | 16.33 | 1.09% | 5.11% | 82014 | 13637万 | 26.88 | 26.88 | -23.94 | 82 | 华脉科技 | 2023-11-22 三 | 17.20 | 17.25 | 16.56 | 17.24 | 16.56 | -4.00% | 8.08% | 129742 | 21801万 | 26.59 | 26.59 | -23.68 | 83 | 华脉科技 | 2023-11-21 二 | 17.46 | 17.44 | 17.25 | 17.77 | 17.18 | -1.09% | 7.22% | 115991 | 20203万 | 27.7 | 27.7 | -24.67 | 84 | 华脉科技 | 2023-11-20 一 | 17.77 | 17.82 | 17.44 | 17.79 | 17.40 | -2.13% | 7.29% | 117039 | 20472万 | 28.01 | 28.01 | -24.94 | 85 | 华脉科技 | 2023-11-17 五 | 17.80 | 17.97 | 17.82 | 17.98 | 17.73 | -0.83% | 8.63% | 138556 | 24703万 | 28.62 | 28.62 | -25.48 | 86 | 华脉科技 | 2023-11-16 四 | 17.26 | 17.43 | 17.97 | 18.13 | 17.26 | 3.10% | 12.51% | 200927 | 35586万 | 28.86 | 28.86 | -25.7 | 87 | 华脉科技 | 2023-11-15 三 | 17.80 | 17.76 | 17.43 | 17.87 | 17.34 | -1.86% | 9.41% | 151055 | 26485万 | 27.99 | 27.99 | -24.92 | 88 | 华脉科技 | 2023-11-14 二 | 18.30 | 18.18 | 17.76 | 18.30 | 17.66 | -2.31% | 11.67% | 187367 | 33468万 | 28.52 | 28.52 | -25.4 | 89 | 华脉科技 | 2023-11-13 一 | 17.60 | 17.80 | 18.18 | 18.18 | 17.46 | 2.13% | 16.37% | 262953 | 46976万 | 29.2 | 29.2 | -26 | 90 | 华脉科技 | 2023-11-10 五 | 17.36 | 17.30 | 17.80 | 18.20 | 16.75 | 2.89% | 19.07% | 306285 | 53671万 | 28.58 | 28.58 | -25.45 | 91 | 华脉科技 | 2023-11-09 四 | 16.99 | 16.97 | 17.30 | 17.53 | 16.75 | 1.94% | 12.11% | 194407 | 33239万 | 27.78 | 27.78 | -24.74 | 92 | 华脉科技 | 2023-11-08 三 | 17.11 | 17.22 | 16.97 | 17.17 | 16.81 | -1.45% | 10.53% | 169093 | 28672万 | 27.25 | 27.25 | -24.27 | 93 | 华脉科技 | 2023-11-07 二 | 16.60 | 16.59 | 17.22 | 17.33 | 16.43 | 3.80% | 15.56% | 249930 | 42332万 | 27.65 | 27.65 | -24.62 | 94 | 华脉科技 | 2023-11-06 一 | 16.19 | 15.92 | 16.59 | 16.59 | 15.96 | 4.21% | 10.99% | 176437 | 28792万 | 26.64 | 26.64 | -23.72 | 95 | 华脉科技 | 2023-11-03 五 | 15.83 | 15.83 | 15.92 | 16.12 | 15.82 | 0.57% | 5.99% | 96215 | 15349万 | 25.57 | 25.57 | -22.76 | 96 | 华脉科技 | 2023-11-02 四 | 16.44 | 16.54 | 15.83 | 16.53 | 15.80 | -4.29% | 9.28% | 149005 | 23970万 | 25.42 | 25.42 | -22.64 | 97 | 华脉科技 | 2023-11-01 三 | 16.70 | 17.09 | 16.54 | 16.82 | 16.33 | -3.22% | 12.36% | 198461 | 32896万 | 26.56 | 26.56 | -23.65 | 98 | 华脉科技 | 2023-10-31 二 | 16.11 | 16.10 | 17.09 | 17.71 | 15.80 | 6.15% | 22.21% | 356687 | 59633万 | 27.44 | 27.44 | -24.44 | 99 | 华脉科技 | 2023-10-30 一 | 15.58 | 15.57 | 16.10 | 16.47 | 15.36 | 3.40% | 13.25% | 212782 | 33782万 | 25.85 | 25.85 | -23.02 | 100 | 华脉科技 | 2023-10-27 五 | 15.85 | 15.93 | 15.57 | 15.85 | 15.31 | -2.26% | 7.85% | 126093 | 19566万 | 25 | 25 | -21.19 | 101 | 华脉科技 | 2023-10-26 四 | 15.55 | 15.86 | 15.93 | 16.26 | 15.55 | 0.44% | 9.13% | 146666 | 23409万 | 25.58 | 25.58 | -21.68 | 102 | 华脉科技 | 2023-10-25 三 | 15.86 | 15.86 | 15.86 | 16.23 | 15.57 | 0.00% | 9.92% | 159351 | 25367万 | 25.47 | 25.47 | -21.58 | 103 | 华脉科技 | 2023-10-24 二 | 15.12 | 15.12 | 15.86 | 15.86 | 15.12 | 4.89% | 10.61% | 170461 | 26527万 | 25.47 | 25.47 | -21.58 | 104 | 华脉科技 | 2023-10-23 一 | 15.09 | 15.39 | 15.12 | 15.65 | 14.93 | -1.75% | 7.62% | 122350 | 18611万 | 24.28 | 24.28 | -20.58 | 105 | 华脉科技 | 2023-10-20 五 | 15.40 | 15.69 | 15.39 | 15.60 | 15.07 | -1.91% | 9.39% | 150845 | 23112万 | 24.71 | 24.71 | -20.94 | 106 | 华脉科技 | 2023-10-19 四 | 16.08 | 16.30 | 15.69 | 16.45 | 15.52 | -3.74% | 12.75% | 204775 | 32645万 | 25.2 | 25.2 | -21.35 | 107 | 华脉科技 | 2023-10-18 三 | 17.65 | 18.04 | 16.30 | 17.65 | 16.24 | -9.65% | 19.19% | 308230 | 51023万 | 26.18 | 26.18 | -22.18 | 108 | 华脉科技 | 2023-10-17 二 | 18.76 | 19.20 | 18.04 | 19.45 | 17.87 | -6.04% | 17.59% | 282515 | 52902万 | 28.97 | 28.97 | -24.55 | 109 | 华脉科技 | 2023-10-16 一 | 18.60 | 18.77 | 19.20 | 19.41 | 18.08 | 2.29% | 23.68% | 380221 | 71876万 | 30.83 | 30.83 | -26.13 | 110 | 华脉科技 | 2023-10-13 五 | 17.95 | 18.13 | 18.77 | 18.84 | 17.63 | 3.53% | 22.03% | 353770 | 65236万 | 30.14 | 30.14 | -25.54 | 111 | 华脉科技 | 2023-10-12 四 | 17.82 | 18.22 | 18.13 | 18.61 | 17.68 | -0.49% | 17.25% | 276985 | 50234万 | 29.11 | 29.11 | -24.67 | 112 | 华脉科技 | 2023-10-11 三 | 18.65 | 18.55 | 18.22 | 19.44 | 18.21 | -1.78% | 27.36% | 439363 | 82514万 | 29.26 | 29.26 | -24.8 | 113 | 华脉科技 | 2023-10-10 二 | 18.31 | 18.67 | 18.55 | 18.76 | 17.78 | -0.64% | 26.29% | 422164 | 77293万 | 29.79 | 29.79 | -25.25 | 114 | 华脉科技 | 2023-10-09 一 | 17.60 | 18.26 | 18.67 | 19.10 | 17.18 | 2.25% | 34.11% | 547803 | 99268万 | 29.98 | 29.98 | -25.41 | 115 | 华脉科技 | 2023-09-28 四 | 17.75 | 19.72 | 18.26 | 19.50 | 17.75 | -7.40% | 43.60% | 700169 | 126155万 | 29.32 | 29.32 | -24.85 | 116 | 华脉科技 | 2023-09-27 三 | 19.72 | 21.91 | 19.72 | 19.92 | 19.72 | -10.00% | 6.23% | 99995 | 19721万 | 31.67 | 31.67 | -26.84 | 117 | 华脉科技 | 2023-09-26 二 | 19.48 | 19.92 | 21.91 | 21.91 | 19.00 | 9.99% | 43.75% | 702625 | 149287万 | 35.19 | 35.19 | -29.82 | 118 | 华脉科技 | 2023-09-25 一 | 19.47 | 18.11 | 19.92 | 19.92 | 18.65 | 9.99% | 48.80% | 783606 | 152402万 | 31.99 | 31.99 | -27.11 | 119 | 华脉科技 | 2023-09-22 五 | 16.78 | 16.46 | 18.11 | 18.11 | 16.56 | 10.02% | 30.94% | 496826 | 85970万 | 29.08 | 29.08 | -24.65 | 120 | 华脉科技 | 2023-09-21 四 | 15.03 | 14.96 | 16.46 | 16.46 | 15.03 | 10.03% | 12.18% | 195553 | 31923万 | 26.43 | 26.43 | -22.4 | 121 | 华脉科技 | 2023-09-20 三 | 15.57 | 15.73 | 14.96 | 15.77 | 14.95 | -4.90% | 9.95% | 159841 | 24432万 | 24.02 | 24.02 | -20.36 | 122 | 华脉科技 | 2023-09-19 二 | 16.14 | 16.35 | 15.73 | 16.23 | 15.39 | -3.79% | 11.96% | 192139 | 30093万 | 25.26 | 25.26 | -21.41 | 123 | 华脉科技 | 2023-09-18 一 | 16.07 | 16.24 | 16.35 | 16.60 | 15.66 | 0.68% | 15.85% | 254493 | 41073万 | 26.26 | 26.26 | -22.25 | 124 | 华脉科技 | 2023-09-15 五 | 17.04 | 16.56 | 16.24 | 17.18 | 16.12 | -1.93% | 26.27% | 421931 | 69927万 | 26.08 | 26.08 | -22.1 | 125 | 华脉科技 | 2023-09-14 四 | 15.28 | 15.05 | 16.56 | 16.56 | 15.27 | 10.03% | 15.10% | 242450 | 38831万 | 26.59 | 26.59 | -22.54 | 126 | 华脉科技 | 2023-09-13 三 | 15.46 | 15.59 | 15.05 | 15.59 | 14.91 | -3.46% | 6.36% | 102060 | 15455万 | 24.17 | 24.17 | -20.48 | 127 | 华脉科技 | 2023-09-12 二 | 15.46 | 15.57 | 15.59 | 15.84 | 15.40 | 0.13% | 5.83% | 93622 | 14645万 | 25.04 | 25.04 | -21.22 | 128 | 华脉科技 | 2023-09-11 一 | 15.33 | 15.35 | 15.57 | 15.81 | 15.27 | 1.43% | 5.64% | 90647 | 14034万 | 25 | 25 | -21.19 | 129 | 华脉科技 | 2023-09-08 五 | 15.21 | 15.21 | 15.35 | 15.45 | 15.04 | 0.92% | 4.25% | 68280 | 10435万 | 24.65 | 24.65 | -20.89 | 130 | 华脉科技 | 2023-09-07 四 | 15.56 | 15.56 | 15.21 | 15.70 | 15.21 | -2.25% | 5.28% | 84729 | 13047万 | 24.43 | 24.43 | -20.7 | 131 | 华脉科技 | 2023-09-06 三 | 15.12 | 15.10 | 15.56 | 15.65 | 14.88 | 3.05% | 7.79% | 125078 | 19238万 | 24.99 | 24.99 | -21.18 | 132 | 华脉科技 | 2023-09-05 二 | 15.00 | 15.15 | 15.10 | 15.30 | 14.95 | -0.33% | 5.16% | 82899 | 12559万 | 24.25 | 24.25 | -20.55 | 133 | 华脉科技 | 2023-09-04 一 | 14.96 | 14.91 | 15.15 | 15.20 | 14.86 | 1.61% | 6.18% | 99176 | 14909万 | 24.33 | 24.33 | -20.62 | 134 | 华脉科技 | 2023-09-01 五 | 15.38 | 15.29 | 14.91 | 15.40 | 14.78 | -2.49% | 6.91% | 111032 | 16631万 | 23.94 | 23.94 | -20.29 | 135 | 华脉科技 | 2023-08-31 四 | 15.07 | 15.16 | 15.29 | 15.79 | 14.79 | 0.86% | 10.77% | 172941 | 26379万 | 24.55 | 24.55 | -20.81 | 136 | 华脉科技 | 2023-08-30 三 | 14.59 | 14.60 | 15.16 | 15.21 | 14.55 | 3.84% | 11.01% | 176835 | 26549万 | 24.35 | 24.35 | -23.77 | 137 | 华脉科技 | 2023-08-29 二 | 13.74 | 13.84 | 14.60 | 14.70 | 13.74 | 5.49% | 12.89% | 207080 | 29848万 | 23.45 | 23.45 | -20.6 | 138 | 华脉科技 | 2023-08-28 一 | 15.11 | 14.38 | 13.84 | 15.15 | 13.70 | -3.76% | 13.86% | 222535 | 31785万 | 22.23 | 22.23 | -21.7 | 139 | 华脉科技 | 2023-08-25 五 | 15.67 | 15.98 | 14.38 | 15.68 | 14.38 | -10.01% | 16.10% | 258502 | 37782万 | 23.09 | 23.09 | -22.54 | 140 | 华脉科技 | 2023-08-23 三 | 17.50 | 17.68 | 16.94 | 17.50 | 16.80 | -4.19% | 13.79% | 221467 | 37693万 | 27.2 | 27.2 | -26.56 | 141 | 华脉科技 | 2023-08-22 二 | 16.79 | 16.89 | 17.68 | 17.90 | 16.55 | 4.68% | 23.46% | 376699 | 65752万 | 28.39 | 28.39 | -27.72 |
|
行情刷新 | 流通股东
|