股票名称 代码 603160 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 汇顶科技 2024-11-22 五 84.42 84.15 81.80 86.60 81.71 -2.79% 2.52% 115473 97850万 374.86 374.86 62.4 2 汇顶科技 2024-11-21 四 84.25 84.42 84.15 84.75 83.44 -0.32% 1.29% 58956 49582万 385.63 385.63 64.19 3 汇顶科技 2024-11-20 三 84.88 84.58 84.42 85.02 83.30 -0.19% 1.70% 78043 65734万 386.87 386.87 64.4 4 汇顶科技 2024-11-19 二 81.90 81.89 84.58 84.84 81.71 3.28% 1.74% 79567 66146万 387.6 387.6 64.52 5 汇顶科技 2024-11-18 一 85.08 85.08 81.89 85.93 81.45 -3.75% 2.18% 99771 82939万 375.27 375.27 62.47 6 汇顶科技 2024-11-15 五 88.00 88.86 85.08 89.50 84.00 -4.25% 2.37% 108600 94709万 389.89 389.89 64.9 7 汇顶科技 2024-11-14 四 92.20 92.62 88.86 92.40 88.50 -4.06% 2.45% 112140 101421万 407.21 407.21 67.79 8 汇顶科技 2024-11-13 三 93.18 94.08 92.62 93.60 90.69 -1.55% 2.32% 106288 97817万 424.45 424.45 70.66 9 汇顶科技 2024-11-12 二 95.83 95.72 94.08 96.50 93.23 -1.71% 3.13% 143471 135600万 431.14 431.14 71.77 10 汇顶科技 2024-11-11 一 93.00 93.00 95.72 97.31 92.80 2.92% 3.56% 163233 155786万 438.65 438.65 73.02 11 汇顶科技 2024-11-08 五 95.69 94.39 93.00 97.69 92.67 -1.47% 3.65% 167382 159069万 426.19 426.19 70.95 12 汇顶科技 2024-11-07 四 91.96 93.91 94.39 94.60 90.99 0.51% 3.19% 146377 135663万 432.56 432.56 72.01 13 汇顶科技 2024-11-06 三 89.06 89.06 93.91 97.97 88.81 5.45% 5.67% 260053 243072万 430.36 430.36 71.64 14 汇顶科技 2024-11-05 二 85.32 85.32 89.06 89.67 85.32 4.38% 3.39% 155377 137088万 408.13 408.13 67.94 15 汇顶科技 2024-11-04 一 83.44 84.25 85.32 85.77 83.03 1.27% 2.22% 101795 86312万 390.99 390.99 65.09 16 汇顶科技 2024-11-01 五 89.00 89.92 84.25 89.01 83.85 -6.31% 4.19% 191979 165090万 386.09 386.09 64.27 17 汇顶科技 2024-10-31 四 91.00 91.28 89.92 91.04 88.18 -1.49% 3.84% 175927 157681万 412.07 412.07 68.6 18 汇顶科技 2024-10-30 三 88.62 88.61 91.28 92.82 88.62 3.01% 3.64% 167037 151237万 418.31 418.31 69.63 19 汇顶科技 2024-10-29 二 87.26 87.30 88.61 92.77 86.36 1.50% 4.74% 217012 193895万 406.07 406.07 67.6 20 汇顶科技 2024-10-28 一 88.88 88.77 87.30 89.48 86.68 -1.66% 3.02% 138364 121111万 400.07 400.07 66.6 21 汇顶科技 2024-10-25 五 90.00 89.36 88.77 90.82 85.01 -0.66% 4.77% 218551 191668万 406.8 406.8 67.72 22 汇顶科技 2024-10-24 四 90.00 90.84 89.36 91.65 88.25 -1.63% 3.05% 139821 125132万 409.51 409.51 66.23 23 汇顶科技 2024-10-23 三 89.50 90.42 90.84 94.93 89.22 0.46% 4.17% 191054 176017万 416.29 416.29 67.33 24 汇顶科技 2024-10-22 二 91.50 93.90 90.42 92.70 89.01 -3.71% 5.19% 237897 215990万 414.36 414.36 67.02 25 汇顶科技 2024-10-21 一 95.25 91.41 93.90 100.50 92.50 2.72% 7.64% 350053 337835万 430.31 430.31 69.6 26 汇顶科技 2024-10-18 五 82.75 83.10 91.41 91.41 82.62 10.00% 5.39% 246870 217561万 418.9 418.9 67.75 27 汇顶科技 2024-10-17 四 82.01 80.39 83.10 85.58 80.41 3.37% 3.65% 167051 139819万 380.82 380.82 61.59 28 汇顶科技 2024-10-16 三 81.01 84.16 80.39 83.00 79.63 -4.48% 3.18% 145864 117910万 368.4 368.4 59.59 29 汇顶科技 2024-10-15 二 82.97 81.81 84.16 88.87 82.00 2.87% 5.20% 238336 204115万 385.68 385.68 62.38 30 汇顶科技 2024-10-14 一 74.43 74.37 81.81 81.81 73.38 10.00% 3.76% 172100 134806万 374.91 374.91 60.64 31 汇顶科技 2024-10-11 五 76.53 78.88 74.37 79.50 73.50 -5.72% 2.60% 119294 90374万 340.81 340.81 55.12 32 汇顶科技 2024-10-10 四 83.00 83.60 78.88 83.00 76.15 -5.65% 4.70% 215459 170673万 361.48 361.48 58.47 33 汇顶科技 2024-10-09 三 81.80 76.96 83.60 84.66 77.41 8.63% 6.67% 305795 253495万 383.11 383.11 61.97 34 汇顶科技 2024-10-08 二 76.96 69.96 76.96 76.96 76.96 10.01% 0.72% 32773 25222万 352.48 352.48 57.01 35 汇顶科技 2024-09-30 一 67.42 63.60 69.96 69.96 67.20 10.00% 2.57% 117602 81350万 320.42 320.42 51.83 36 汇顶科技 2024-09-27 五 61.50 60.20 63.60 63.60 60.99 5.65% 0.92% 42184 26231万 291.29 291.29 47.11 37 汇顶科技 2024-09-26 四 57.69 57.78 60.20 60.24 57.21 4.19% 1.44% 65970 38767万 275.72 275.72 44.6 38 汇顶科技 2024-09-25 三 58.28 57.50 57.78 59.50 57.69 0.49% 1.25% 57071 33472万 264.63 264.63 42.8 39 汇顶科技 2024-09-24 二 56.07 55.87 57.50 57.71 55.50 2.92% 1.15% 52471 29818万 263.35 263.35 42.6 40 汇顶科技 2024-09-23 一 56.48 56.54 55.87 57.47 55.72 -1.19% 0.54% 24508 13818万 255.89 255.89 41.39 41 汇顶科技 2024-09-20 五 57.22 57.21 56.54 57.49 56.04 -1.17% 0.52% 23965 13575万 258.95 258.95 41.88 42 汇顶科技 2024-09-19 四 57.12 56.98 57.21 58.35 56.73 0.40% 0.74% 34044 19555万 262.02 262.02 42.38 43 汇顶科技 2024-09-18 三 57.54 57.54 56.98 57.95 55.78 -0.97% 0.66% 30281 17140万 260.97 260.97 42.21 44 汇顶科技 2024-09-13 五 58.39 58.33 57.54 59.30 57.54 -1.35% 0.53% 24158 14085万 263.53 263.53 42.63 45 汇顶科技 2024-09-12 四 59.79 59.49 58.33 60.39 58.33 -1.95% 0.57% 26079 15407万 267.15 267.15 43.21 46 汇顶科技 2024-09-11 三 59.82 59.96 59.49 60.05 59.00 -0.78% 0.38% 17583 10477万 272.47 272.47 44.07 47 汇顶科技 2024-09-10 二 59.55 59.42 59.96 60.39 58.50 0.91% 0.65% 29765 17627万 274.62 274.62 44.42 48 汇顶科技 2024-09-09 一 59.76 60.01 59.42 60.65 59.29 -0.98% 0.54% 24684 14757万 272.14 272.14 44.02 49 汇顶科技 2024-09-06 五 61.59 61.58 60.01 61.83 60.00 -2.55% 0.47% 21448 12994万 274.85 274.85 44.45 50 汇顶科技 2024-09-05 四 61.04 61.04 61.58 61.95 60.80 0.88% 0.59% 26994 16574万 282.04 282.04 45.62 51 汇顶科技 2024-09-04 三 60.80 61.70 61.04 61.90 60.00 -1.07% 0.69% 31566 19252万 279.56 279.56 45.22 52 汇顶科技 2024-09-03 二 61.17 61.20 61.70 62.09 61.01 0.82% 0.70% 32016 19710万 282.59 282.59 45.71 53 汇顶科技 2024-09-02 一 63.46 63.46 61.20 63.67 61.06 -3.56% 1.09% 50142 31038万 280.3 280.3 45.34 54 汇顶科技 2024-08-30 五 60.92 60.50 63.46 64.50 60.34 4.89% 1.71% 78449 49721万 290.65 290.65 47.01 55 汇顶科技 2024-08-29 四 58.29 58.87 60.50 61.36 58.22 2.77% 0.97% 44470 26640万 277.09 277.09 44.82 56 汇顶科技 2024-08-28 三 58.90 59.28 58.87 60.00 58.28 -0.69% 0.82% 37432 22090万 269.63 269.63 43.61 57 汇顶科技 2024-08-27 二 60.60 61.08 59.28 60.73 59.06 -2.95% 0.80% 36747 21928万 271.5 271.5 43.91 58 汇顶科技 2024-08-26 一 62.40 62.59 61.08 62.68 60.30 -2.41% 0.89% 40630 24806万 279.75 279.75 45.25 59 汇顶科技 2024-08-23 五 63.50 64.13 62.59 63.95 62.00 -2.40% 0.95% 43488 27227万 286.66 286.66 46.37 60 汇顶科技 2024-08-22 四 65.00 64.37 64.13 65.38 63.42 -0.37% 0.79% 36385 23347万 293.72 293.72 47.51 61 汇顶科技 2024-08-21 三 64.05 64.70 64.37 65.50 64.00 -0.51% 0.74% 33966 21971万 294.82 294.82 63.23 62 汇顶科技 2024-08-20 二 65.24 65.53 64.70 65.60 64.30 -1.27% 0.85% 38761 25117万 296.33 296.33 63.55 63 汇顶科技 2024-08-19 一 64.45 63.36 65.53 66.14 63.75 3.42% 1.69% 77462 50526万 300.13 300.13 64.36 64 汇顶科技 2024-08-16 五 60.22 59.92 63.36 63.86 59.86 5.74% 1.92% 88114 54775万 290.19 290.19 62.23 65 汇顶科技 2024-08-15 四 59.14 59.15 59.92 60.98 58.86 1.30% 0.82% 37586 22566万 274.43 274.43 58.85 66 汇顶科技 2024-08-14 三 60.12 59.82 59.15 60.54 59.14 -1.12% 0.67% 30622 18306万 270.91 270.91 58.1 67 汇顶科技 2024-08-13 二 58.80 58.76 59.82 59.86 58.75 1.80% 0.70% 31883 18925万 273.98 273.98 58.76 68 汇顶科技 2024-08-12 一 58.41 58.71 58.76 59.48 57.88 0.09% 0.73% 33215 19527万 269.12 269.12 57.72 69 汇顶科技 2024-08-09 五 59.80 59.11 58.71 59.90 58.70 -0.68% 0.77% 35172 20837万 268.89 268.89 57.67 70 汇顶科技 2024-08-08 四 58.15 58.57 59.11 59.75 57.30 0.92% 0.89% 40834 23917万 270.72 270.72 58.06 71 汇顶科技 2024-08-07 三 58.91 58.91 58.57 59.06 58.37 -0.58% 0.67% 30771 18073万 268.25 268.25 57.53 72 汇顶科技 2024-08-06 二 59.90 59.12 58.91 60.15 57.91 -0.36% 1.17% 53394 31314万 269.81 269.81 57.86 73 汇顶科技 2024-08-05 一 60.61 61.35 59.12 61.80 59.05 -3.63% 1.08% 49394 29716万 270.77 270.77 58.07 74 汇顶科技 2024-08-02 五 62.07 62.95 61.35 63.00 61.25 -2.54% 0.97% 44308 27459万 280.98 280.98 60.26 75 汇顶科技 2024-08-01 四 62.60 62.77 62.95 63.88 62.60 0.29% 0.97% 44544 28107万 288.31 288.31 61.83 76 汇顶科技 2024-07-31 三 60.49 60.49 62.77 62.91 60.19 3.77% 1.16% 52989 32850万 287.49 287.49 61.65 77 汇顶科技 2024-07-30 二 61.33 61.33 60.49 61.41 59.80 -1.37% 0.83% 37854 22834万 277.05 277.05 59.41 78 汇顶科技 2024-07-29 一 62.50 62.58 61.33 62.69 61.20 -2.00% 0.75% 34142 21093万 280.89 280.89 60.24 79 汇顶科技 2024-07-26 五 62.14 62.05 62.58 62.79 61.61 0.85% 0.73% 33640 20953万 286.62 286.62 61.47 80 汇顶科技 2024-07-25 四 63.08 63.46 62.05 63.48 61.90 -2.22% 0.86% 39556 24712万 284.19 284.19 60.95 81 汇顶科技 2024-07-24 三 64.50 64.59 63.46 65.27 63.37 -1.75% 0.98% 44741 28732万 290.65 290.65 62.33 82 汇顶科技 2024-07-23 二 67.70 67.76 64.59 67.75 64.59 -4.68% 1.20% 54924 36210万 295.82 295.82 63.44 83 汇顶科技 2024-07-22 一 68.09 68.11 67.76 68.54 67.52 -0.51% 0.83% 38000 25819万 310.34 310.34 66.56 84 汇顶科技 2024-07-19 五 67.03 67.50 68.11 69.26 66.80 0.90% 1.06% 48645 33221万 311.95 311.95 66.9 85 汇顶科技 2024-07-18 四 68.00 69.08 67.50 68.50 65.70 -2.29% 1.54% 70377 47086万 309.15 309.15 66.3 86 汇顶科技 2024-07-17 三 69.74 69.71 69.08 70.77 69.01 -0.90% 1.18% 54181 37763万 316.39 316.39 67.85 87 汇顶科技 2024-07-16 二 68.00 68.54 69.71 69.99 67.41 1.71% 1.32% 60617 41666万 319.27 319.27 68.47 88 汇顶科技 2024-07-15 一 69.00 69.16 68.54 71.16 68.15 -0.90% 1.28% 58427 40591万 313.91 313.91 67.32 89 汇顶科技 2024-07-12 五 68.95 69.38 69.16 69.44 67.48 -0.32% 0.98% 44749 30651万 316.75 316.75 67.93 90 汇顶科技 2024-07-11 四 69.07 68.00 69.38 69.58 67.80 2.03% 1.41% 64392 44345万 317.76 317.76 68.15 91 汇顶科技 2024-07-10 三 68.88 70.10 68.00 69.74 66.74 -3.00% 1.82% 83237 56673万 311.44 311.44 66.79 92 汇顶科技 2024-07-09 二 65.72 66.60 70.10 70.20 65.70 5.26% 1.48% 67631 46596万 321.06 321.06 68.85 93 汇顶科技 2024-07-08 一 67.76 67.72 66.60 68.40 66.22 -1.65% 0.87% 39684 26712万 305.03 305.03 65.42 94 汇顶科技 2024-07-05 五 67.34 67.28 67.72 67.97 66.57 0.65% 0.75% 34348 23097万 310.16 310.16 66.52 95 汇顶科技 2024-07-04 四 68.41 68.66 67.28 69.46 67.20 -2.01% 0.96% 44063 30041万 308.14 308.14 66.08 96 汇顶科技 2024-07-03 三 68.56 68.67 68.66 69.69 67.86 -0.01% 0.93% 42476 29188万 314.46 314.46 67.44 97 汇顶科技 2024-07-02 二 69.17 69.07 68.67 69.55 67.75 -0.58% 0.88% 40239 27653万 314.51 314.51 67.45 98 汇顶科技 2024-07-01 一 68.59 68.75 69.07 69.39 67.32 0.47% 1.12% 51368 35160万 316.34 316.34 67.84 99 汇顶科技 2024-06-28 五 68.55 68.90 68.75 70.11 68.35 -0.22% 1.19% 54607 37734万 314.88 314.88 67.53 100 汇顶科技 2024-06-27 四 68.29 68.55 68.90 70.39 68.13 0.51% 1.28% 58730 40652万 315.56 315.56 67.68 101 汇顶科技 2024-06-26 三 67.50 67.66 68.55 68.90 66.90 1.32% 1.16% 52926 35997万 313.96 313.96 67.33 102 汇顶科技 2024-06-25 二 69.09 69.09 67.66 69.50 66.85 -2.07% 1.44% 65901 44770万 309.88 309.88 66.46 103 汇顶科技 2024-06-24 一 70.01 70.65 69.09 72.00 68.86 -2.21% 2.01% 92194 64894万 316.43 316.43 67.86 104 汇顶科技 2024-06-21 五 68.10 68.44 70.65 70.85 67.21 3.23% 1.77% 80970 56658万 323.58 323.58 69.39 105 汇顶科技 2024-06-20 四 69.13 69.35 68.44 69.80 68.40 -1.31% 1.16% 53303 36816万 313.46 313.46 67.22 106 汇顶科技 2024-06-19 三 69.09 69.08 69.35 70.05 68.10 0.39% 1.19% 54367 37490万 317.62 317.62 68.12 107 汇顶科技 2024-06-18 二 69.50 69.75 69.08 69.96 68.55 -0.96% 1.50% 68500 47327万 316.39 316.39 67.85 108 汇顶科技 2024-06-17 一 67.39 68.10 69.75 70.36 67.08 2.42% 1.88% 86135 59881万 319.46 319.46 68.51 109 汇顶科技 2024-06-14 五 67.50 67.97 68.10 68.66 66.50 0.19% 1.98% 90603 61116万 311.9 311.9 66.89 110 汇顶科技 2024-06-13 四 64.45 64.45 67.97 69.35 64.45 5.46% 2.64% 120893 80943万 311.3 311.3 66.76 111 汇顶科技 2024-06-12 三 65.07 65.01 64.45 65.50 64.23 -0.86% 1.22% 55725 36056万 295.18 295.18 63.3 112 汇顶科技 2024-06-11 二 63.68 63.90 65.01 65.60 62.79 1.74% 1.50% 68862 44547万 297.75 297.75 63.85 113 汇顶科技 2024-06-07 五 64.90 64.83 63.90 66.50 63.42 -1.43% 1.64% 75239 48698万 292.66 292.66 62.76 114 汇顶科技 2024-06-06 四 63.59 63.35 64.83 65.42 63.59 2.34% 1.95% 89537 57936万 296.92 296.92 63.68 115 汇顶科技 2024-06-05 三 62.69 62.93 63.35 64.61 62.55 0.67% 1.24% 56568 36139万 290.14 290.14 62.22 116 汇顶科技 2024-06-04 二 62.86 62.94 62.93 63.09 61.88 -0.02% 1.04% 47753 29798万 288.22 288.22 61.81 117 汇顶科技 2024-06-03 一 61.82 61.79 62.94 63.38 61.49 1.86% 1.42% 64846 40690万 288.27 288.27 61.82 118 XD汇顶科 2024-05-31 五 61.21 61.39 61.79 62.45 61.03 0.65% 0.98% 45013 27801万 283 283 60.69 119 汇顶科技 2024-05-30 四 59.45 59.57 61.57 61.86 58.63 3.36% 1.26% 57838 35312万 281.99 281.99 60.48 120 汇顶科技 2024-05-29 三 59.45 59.43 59.57 60.17 59.08 0.24% 0.59% 27218 16230万 272.83 272.83 58.51 121 汇顶科技 2024-05-28 二 60.00 59.99 59.43 61.23 59.25 -0.93% 0.96% 43948 26440万 272.19 272.19 58.37 122 汇顶科技 2024-05-27 一 59.04 58.66 59.99 59.99 57.74 2.27% 0.82% 37559 22071万 274.76 274.76 58.92 123 汇顶科技 2024-05-24 五 60.61 60.60 58.66 60.79 58.61 -3.20% 0.75% 34374 20433万 268.66 268.66 57.62 124 汇顶科技 2024-05-23 四 61.67 61.44 60.60 61.74 60.36 -1.37% 0.66% 30249 18419万 277.55 277.55 59.52 125 汇顶科技 2024-05-22 三 61.90 61.80 61.44 62.09 60.96 -0.58% 0.54% 24645 15141万 281.4 281.4 60.35 126 汇顶科技 2024-05-21 二 61.63 61.66 61.80 62.06 61.20 0.23% 0.64% 29496 18193万 283.05 283.05 60.7 127 汇顶科技 2024-05-20 一 61.75 61.75 61.66 62.38 61.25 -0.15% 0.76% 34673 21419万 282.4 282.4 60.56 128 汇顶科技 2024-05-17 五 60.61 60.73 61.75 61.78 60.10 1.68% 0.74% 33771 20621万 282.82 282.82 60.65 129 汇顶科技 2024-05-16 四 60.99 60.32 60.73 61.16 60.50 0.68% 0.77% 35250 21455万 278.14 278.14 59.65 130 汇顶科技 2024-05-15 三 62.06 62.16 60.32 62.10 60.23 -2.96% 0.87% 39690 24195万 276.27 276.27 59.25 131 汇顶科技 2024-05-14 二 62.48 61.85 62.16 63.15 61.77 0.50% 1.05% 47950 29928万 284.69 284.69 61.05 132 汇顶科技 2024-05-13 一 61.59 61.92 61.85 62.49 60.99 -0.11% 0.87% 39756 24558万 283.27 283.27 60.75 133 汇顶科技 2024-05-10 五 62.04 61.90 61.92 62.85 61.64 0.03% 0.92% 42239 26192万 283.59 283.59 60.82 134 汇顶科技 2024-05-09 四 61.25 61.23 61.90 62.10 61.12 1.09% 0.83% 38173 23551万 283.5 283.5 60.8 135 汇顶科技 2024-05-08 三 62.27 62.30 61.23 62.27 61.00 -1.72% 0.95% 43335 26618万 280.43 280.43 60.14 136 汇顶科技 2024-05-06 一 62.92 61.53 62.68 63.59 62.29 1.87% 1.46% 66657 41961万 287.08 287.08 61.57 137 汇顶科技 2024-04-30 二 61.54 61.63 61.53 62.28 60.89 -0.16% 1.31% 60049 37048万 281.81 281.81 60.44 138 汇顶科技 2024-04-29 一 60.35 60.29 61.63 62.09 60.35 2.22% 1.70% 77673 47613万 282.27 282.27 60.53 139 汇顶科技 2024-04-26 五 57.00 57.19 60.29 60.84 56.80 5.42% 2.48% 113377 67165万 276.13 276.13 59.22 140 汇顶科技 2024-04-25 四 56.52 56.74 57.19 58.66 55.94 0.79% 1.78% 81525 46816万 261.93 261.93 158.69 141 汇顶科技 2024-04-24 三 56.50 56.51 56.74 57.14 55.61 0.41% 1.07% 49106 27599万 259.87 259.87 157.44 142 汇顶科技 2024-04-23 二 56.49 56.49 56.51 57.50 55.55 0.04% 1.03% 46971 26496万 258.82 258.82 156.81 143 汇顶科技 2024-04-22 一 55.88 56.99 56.49 56.98 55.03 -0.88% 0.96% 43863 24651万 258.73 258.73 156.75 144 汇顶科技 2024-04-19 五 57.55 58.15 56.99 57.81 56.00 -1.99% 1.09% 49954 28389万 261.02 261.02 158.14 145 汇顶科技 2024-04-18 四 57.57 58.15 58.15 59.48 56.70 0.00% 1.58% 72170 42034万 266.33 266.33 161.36 146 汇顶科技 2024-04-17 三 56.00 55.56 58.15 58.72 56.00 4.66% 1.65% 75626 43437万 266.33 266.33 161.36 147 汇顶科技 2024-04-16 二 56.75 56.75 55.56 58.09 55.35 -2.10% 1.28% 58470 32972万 254.47 254.47 154.17

行情刷新 | 流通股东