| 股票名称 | 代码 603197 | 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 | 保隆科技 | 2024-05-17 五 | 40.83 | 40.40 | 41.99 | 42.68 | 40.66 | 3.94% | 2.99% | 62969 | 26251万 | 88.31 | 89.03 | 25.19 | 2 | 保隆科技 | 2024-05-16 四 | 40.36 | 40.36 | 40.40 | 40.86 | 40.16 | 0.10% | 1.37% | 28870 | 11694万 | 84.97 | 85.66 | 24.23 | 3 | 保隆科技 | 2024-05-15 三 | 40.69 | 40.71 | 40.36 | 40.69 | 39.86 | -0.86% | 1.01% | 21208 | 8548万 | 84.88 | 85.58 | 24.21 | 4 | 保隆科技 | 2024-05-14 二 | 39.97 | 39.95 | 40.71 | 40.96 | 39.81 | 1.90% | 2.05% | 43017 | 17399万 | 85.62 | 86.32 | 24.42 | 5 | 保隆科技 | 2024-05-13 一 | 41.99 | 42.60 | 39.95 | 41.99 | 39.08 | -6.22% | 4.89% | 102756 | 41430万 | 84.02 | 84.71 | 23.96 | 6 | 保隆科技 | 2024-05-10 五 | 43.80 | 43.63 | 42.60 | 43.86 | 42.40 | -2.36% | 2.46% | 51647 | 22123万 | 89.59 | 90.33 | 25.55 | 7 | 保隆科技 | 2024-05-09 四 | 42.76 | 42.84 | 43.63 | 44.06 | 42.67 | 1.84% | 2.74% | 57628 | 25183万 | 91.76 | 92.51 | 26.17 | 8 | 保隆科技 | 2024-05-08 三 | 44.00 | 44.13 | 42.84 | 44.00 | 42.74 | -2.92% | 2.90% | 61043 | 26341万 | 90.1 | 90.84 | 25.7 | 9 | 保隆科技 | 2024-05-07 二 | 43.99 | 43.89 | 44.13 | 44.49 | 43.46 | 0.55% | 4.30% | 90504 | 39804万 | 92.81 | 93.57 | 26.47 | 10 | 保隆科技 | 2024-05-06 一 | 41.61 | 40.98 | 43.89 | 45.08 | 41.61 | 7.10% | 6.40% | 134506 | 59131万 | 92.31 | 93.06 | 26.33 | 11 | 保隆科技 | 2024-04-30 二 | 41.89 | 41.55 | 40.98 | 43.18 | 40.82 | -1.37% | 4.29% | 90223 | 37624万 | 86.19 | 86.89 | 24.58 | 12 | 保隆科技 | 2024-04-29 一 | 42.39 | 43.18 | 41.55 | 42.88 | 40.55 | -3.77% | 5.04% | 105932 | 43863万 | 87.39 | 88.1 | 24.92 | 13 | 保隆科技 | 2024-04-26 五 | 42.17 | 42.18 | 43.18 | 43.80 | 42.08 | 2.37% | 2.19% | 46042 | 19863万 | 90.81 | 91.56 | 25.9 | 14 | 保隆科技 | 2024-04-25 四 | 43.23 | 43.24 | 42.18 | 43.30 | 41.95 | -2.45% | 1.97% | 41497 | 17604万 | 88.71 | 89.44 | 20.42 | 15 | 保隆科技 | 2024-04-24 三 | 41.90 | 41.87 | 43.24 | 43.37 | 41.90 | 3.27% | 1.95% | 40921 | 17540万 | 90.94 | 91.68 | 20.93 | 16 | 保隆科技 | 2024-04-23 二 | 41.98 | 41.90 | 41.87 | 42.27 | 41.35 | -0.07% | 1.21% | 25392 | 10601万 | 88.06 | 88.78 | 20.27 | 17 | 保隆科技 | 2024-04-22 一 | 42.50 | 43.18 | 41.90 | 43.06 | 41.80 | -2.96% | 1.71% | 36034 | 15229万 | 88.12 | 88.84 | 20.28 | 18 | 保隆科技 | 2024-04-19 五 | 44.30 | 44.81 | 43.18 | 44.70 | 42.76 | -3.64% | 1.67% | 35134 | 15245万 | 90.81 | 91.56 | 20.9 | 19 | 保隆科技 | 2024-04-18 四 | 43.98 | 43.84 | 44.81 | 45.96 | 43.09 | 2.21% | 2.26% | 47544 | 21363万 | 94.24 | 95.01 | 21.69 | 20 | 保隆科技 | 2024-04-17 三 | 42.30 | 41.38 | 43.84 | 43.85 | 42.13 | 5.94% | 2.10% | 44067 | 19022万 | 92.2 | 92.96 | 21.22 | 21 | 保隆科技 | 2024-04-16 二 | 43.10 | 43.39 | 41.38 | 43.49 | 41.26 | -4.63% | 1.66% | 34947 | 14709万 | 87.03 | 87.74 | 20.03 | 22 | 保隆科技 | 2024-04-15 一 | 44.11 | 44.09 | 43.39 | 44.95 | 42.33 | -1.59% | 1.50% | 31630 | 13761万 | 91.26 | 92 | 21.01 | 23 | 保隆科技 | 2024-04-12 五 | 44.39 | 44.37 | 44.09 | 44.98 | 43.71 | -0.63% | 0.94% | 19838 | 8766万 | 92.73 | 93.49 | 21.34 | 24 | 保隆科技 | 2024-04-11 四 | 44.25 | 44.29 | 44.37 | 44.74 | 43.60 | 0.18% | 1.13% | 23857 | 10551万 | 93.32 | 94.08 | 21.48 | 25 | 保隆科技 | 2024-04-10 三 | 45.78 | 45.96 | 44.29 | 45.78 | 44.00 | -3.63% | 1.17% | 24555 | 10967万 | 93.15 | 93.91 | 21.44 | 26 | 保隆科技 | 2024-04-09 二 | 45.08 | 44.93 | 45.96 | 45.99 | 44.50 | 2.29% | 1.19% | 25097 | 11356万 | 96.66 | 97.45 | 22.25 | 27 | 保隆科技 | 2024-04-08 一 | 45.00 | 45.09 | 44.93 | 45.88 | 44.78 | -0.35% | 1.19% | 25029 | 11326万 | 94.49 | 95.27 | 21.75 | 28 | 保隆科技 | 2024-04-03 三 | 45.65 | 45.60 | 45.09 | 46.21 | 44.66 | -1.12% | 1.32% | 27718 | 12560万 | 94.83 | 95.61 | 21.83 | 29 | 保隆科技 | 2024-04-02 二 | 46.70 | 46.98 | 45.60 | 46.95 | 45.31 | -2.94% | 1.57% | 33005 | 15102万 | 95.9 | 96.69 | 22.08 | 30 | 保隆科技 | 2024-04-01 一 | 46.13 | 45.56 | 46.98 | 47.71 | 45.86 | 3.12% | 1.81% | 38007 | 17795万 | 98.77 | 99.58 | 22.74 | 31 | 保隆科技 | 2024-03-29 五 | 47.91 | 46.73 | 45.56 | 48.00 | 44.70 | -2.50% | 2.42% | 50838 | 23282万 | 95.78 | 96.57 | 22.05 | 32 | 保隆科技 | 2024-03-28 四 | 46.18 | 46.26 | 46.73 | 47.76 | 46.02 | 1.02% | 1.61% | 33889 | 15875万 | 98.24 | 99.05 | 22.61 | 33 | 保隆科技 | 2024-03-27 三 | 48.17 | 48.18 | 46.26 | 48.17 | 46.11 | -3.99% | 0.88% | 18571 | 8757万 | 97.26 | 98.05 | 22.39 | 34 | 保隆科技 | 2024-03-26 二 | 47.10 | 47.03 | 48.18 | 48.55 | 46.68 | 2.45% | 1.59% | 33466 | 16023万 | 101.29 | 102.12 | 23.32 | 35 | 保隆科技 | 2024-03-25 一 | 49.20 | 49.24 | 47.03 | 49.20 | 47.01 | -4.49% | 2.43% | 51010 | 24493万 | 98.87 | 99.68 | 22.76 | 36 | 保隆科技 | 2024-03-22 五 | 51.23 | 51.23 | 49.24 | 51.23 | 48.61 | -3.88% | 2.46% | 51732 | 25505万 | 103.52 | 104.37 | 23.83 | 37 | 保隆科技 | 2024-03-21 四 | 51.63 | 51.11 | 51.23 | 52.18 | 50.97 | 0.23% | 1.28% | 26959 | 13872万 | 107.7 | 108.58 | 24.79 | 38 | 保隆科技 | 2024-03-20 三 | 51.37 | 51.75 | 51.11 | 52.02 | 50.77 | -1.24% | 0.93% | 19479 | 9980万 | 107.45 | 108.33 | 24.73 | 39 | 保隆科技 | 2024-03-19 二 | 52.36 | 52.95 | 51.75 | 53.76 | 51.73 | -2.27% | 1.68% | 35408 | 18638万 | 108.8 | 109.69 | 25.04 | 40 | 保隆科技 | 2024-03-18 一 | 52.58 | 52.09 | 52.95 | 53.18 | 51.12 | 1.65% | 1.74% | 36562 | 19180万 | 111.32 | 112.23 | 25.62 | 41 | 保隆科技 | 2024-03-15 五 | 51.32 | 51.33 | 52.09 | 52.13 | 50.50 | 1.48% | 1.52% | 31995 | 16443万 | 109.51 | 110.41 | 25.21 | 42 | 保隆科技 | 2024-03-14 四 | 51.02 | 51.69 | 51.33 | 52.45 | 50.86 | -0.70% | 1.17% | 24572 | 12662万 | 107.91 | 108.8 | 24.84 | 43 | 保隆科技 | 2024-03-08 五 | 47.70 | 47.75 | 47.00 | 48.10 | 46.60 | -1.57% | 1.65% | 34744 | 16357万 | 98.81 | 99.62 | 22.75 | 44 | 保隆科技 | 2024-03-07 四 | 49.68 | 49.54 | 47.75 | 50.50 | 47.75 | -3.61% | 1.22% | 25699 | 12590万 | 100.39 | 101.21 | 23.11 | 45 | 保隆科技 | 2024-03-06 三 | 48.56 | 48.87 | 49.54 | 50.88 | 48.46 | 1.37% | 1.46% | 30661 | 15167万 | 104.15 | 105 | 23.97 | 46 | 保隆科技 | 2024-03-05 二 | 47.73 | 47.93 | 48.87 | 49.34 | 47.73 | 1.96% | 1.73% | 36299 | 17674万 | 102.74 | 103.58 | 23.65 | 47 | 保隆科技 | 2024-03-04 一 | 47.95 | 48.49 | 47.93 | 48.69 | 47.50 | -1.15% | 1.51% | 31723 | 15234万 | 100.77 | 101.59 | 23.2 | 48 | 保隆科技 | 2024-03-01 五 | 48.48 | 48.48 | 48.49 | 48.94 | 47.72 | 0.02% | 1.70% | 35731 | 17229万 | 101.94 | 102.78 | 23.47 | 49 | 保隆科技 | 2024-02-29 四 | 46.47 | 46.17 | 48.48 | 48.70 | 46.17 | 5.00% | 2.09% | 43903 | 21068万 | 101.92 | 102.76 | 23.46 | 50 | 保隆科技 | 2024-02-28 三 | 48.10 | 48.33 | 46.17 | 50.49 | 46.17 | -4.47% | 3.50% | 73553 | 35365万 | 97.07 | 97.86 | 22.34 | 51 | 保隆科技 | 2024-02-27 二 | 47.99 | 45.92 | 48.33 | 48.75 | 47.15 | 5.25% | 3.61% | 75840 | 36408万 | 101.61 | 102.44 | 23.39 | 52 | 保隆科技 | 2024-02-26 一 | 47.00 | 45.87 | 45.92 | 48.18 | 45.70 | 0.11% | 2.85% | 59886 | 28083万 | 96.54 | 97.33 | 22.22 | 53 | 保隆科技 | 2024-02-23 五 | 44.27 | 44.33 | 45.87 | 46.40 | 43.91 | 3.47% | 1.92% | 40271 | 18184万 | 96.44 | 97.22 | 22.2 | 54 | 保隆科技 | 2024-02-22 四 | 43.01 | 43.80 | 44.33 | 44.87 | 43.01 | 1.21% | 1.46% | 30670 | 13544万 | 93.2 | 93.96 | 21.45 | 55 | 保隆科技 | 2024-02-21 三 | 41.40 | 42.26 | 43.80 | 44.77 | 40.77 | 3.64% | 2.83% | 59486 | 25853万 | 92.08 | 92.84 | 21.2 | 56 | 保隆科技 | 2024-02-20 二 | 43.06 | 43.50 | 42.26 | 43.08 | 40.65 | -2.85% | 2.98% | 62644 | 25961万 | 88.85 | 89.57 | 20.45 | 57 | 保隆科技 | 2024-02-19 一 | 46.49 | 45.34 | 43.50 | 46.69 | 42.47 | -4.06% | 2.45% | 51554 | 22410万 | 91.45 | 92.2 | 21.05 | 58 | 保隆科技 | 2024-02-08 四 | 43.85 | 43.17 | 45.34 | 45.77 | 43.52 | 5.03% | 2.10% | 44132 | 19879万 | 95.32 | 96.1 | 21.94 | 59 | 保隆科技 | 2024-02-07 三 | 42.20 | 41.95 | 43.17 | 43.99 | 41.73 | 2.91% | 2.61% | 54910 | 23683万 | 90.76 | 91.5 | 20.89 | 60 | 保隆科技 | 2024-02-06 二 | 38.70 | 38.87 | 41.95 | 42.40 | 37.81 | 7.92% | 2.52% | 52894 | 21458万 | 88.19 | 88.92 | 20.3 | 61 | 保隆科技 | 2024-02-05 一 | 39.78 | 40.08 | 38.87 | 40.18 | 37.50 | -3.02% | 2.88% | 60554 | 23444万 | 81.72 | 82.39 | 18.81 | 62 | 保隆科技 | 2024-02-02 五 | 41.97 | 41.87 | 40.08 | 42.22 | 39.60 | -4.28% | 2.17% | 45616 | 18557万 | 84.26 | 84.95 | 19.4 | 63 | 保隆科技 | 2024-02-01 四 | 42.01 | 41.89 | 41.87 | 43.46 | 40.97 | -0.05% | 2.26% | 47612 | 20133万 | 88.03 | 88.75 | 20.26 | 64 | 保隆科技 | 2024-01-31 三 | 43.46 | 43.53 | 41.89 | 43.84 | 41.32 | -3.77% | 2.64% | 55444 | 23475万 | 88.07 | 88.79 | 20.27 | 65 | 保隆科技 | 2024-01-30 二 | 40.86 | 43.03 | 43.53 | 44.68 | 40.11 | 1.16% | 4.46% | 93781 | 40486万 | 91.52 | 92.26 | 21.07 | 66 | 保隆科技 | 2024-01-29 一 | 47.61 | 47.81 | 43.03 | 47.61 | 43.03 | -10.00% | 3.84% | 80812 | 35212万 | 90.46 | 91.2 | 20.82 | 67 | 保隆科技 | 2024-01-26 五 | 49.99 | 50.17 | 47.81 | 49.99 | 47.52 | -4.70% | 1.54% | 32411 | 15689万 | 100.51 | 101.34 | 23.14 | 68 | 保隆科技 | 2024-01-25 四 | 48.81 | 48.92 | 50.17 | 50.58 | 48.42 | 2.56% | 1.16% | 24359 | 12084万 | 105.48 | 106.34 | 24.28 | 69 | 保隆科技 | 2024-01-24 三 | 49.50 | 49.04 | 48.92 | 50.16 | 47.32 | -0.24% | 1.04% | 21820 | 10610万 | 102.85 | 103.69 | 23.67 | 70 | 保隆科技 | 2024-01-23 二 | 48.55 | 48.51 | 49.04 | 49.45 | 47.83 | 1.09% | 1.04% | 21952 | 10682万 | 103.1 | 103.94 | 23.73 | 71 | 保隆科技 | 2024-01-22 一 | 50.58 | 50.60 | 48.51 | 50.89 | 47.75 | -4.13% | 1.23% | 25854 | 12806万 | 101.99 | 102.82 | 23.48 | 72 | 保隆科技 | 2024-01-19 五 | 51.13 | 51.38 | 50.60 | 51.59 | 50.52 | -1.52% | 0.80% | 16719 | 8503万 | 106.38 | 107.25 | 24.49 | 73 | 保隆科技 | 2024-01-18 四 | 51.35 | 51.58 | 51.38 | 51.78 | 50.00 | -0.39% | 1.25% | 26217 | 13338万 | 108.02 | 108.9 | 24.86 | 74 | 保隆科技 | 2024-01-17 三 | 53.37 | 53.37 | 51.58 | 53.46 | 51.58 | -3.35% | 0.85% | 17859 | 9331万 | 108.44 | 109.33 | 24.96 | 75 | 保隆科技 | 2024-01-16 二 | 53.51 | 53.48 | 53.37 | 53.94 | 52.75 | -0.21% | 0.73% | 15331 | 8181万 | 112.2 | 113.12 | 25.83 | 76 | 保隆科技 | 2024-01-15 一 | 53.51 | 53.82 | 53.48 | 53.84 | 52.43 | -0.63% | 1.12% | 23619 | 12566万 | 112.43 | 113.35 | 25.88 | 77 | 保隆科技 | 2024-01-12 五 | 52.75 | 52.92 | 53.82 | 54.26 | 52.64 | 1.70% | 1.12% | 23457 | 12597万 | 113.15 | 114.07 | 26.05 | 78 | 保隆科技 | 2024-01-11 四 | 51.90 | 52.06 | 52.92 | 53.18 | 51.55 | 1.65% | 0.92% | 19346 | 10162万 | 111.26 | 112.17 | 25.61 | 79 | 保隆科技 | 2024-01-10 三 | 51.74 | 52.28 | 52.06 | 52.39 | 50.71 | -0.42% | 1.07% | 22403 | 11564万 | 109.45 | 110.34 | 25.19 | 80 | 保隆科技 | 2024-01-09 二 | 52.36 | 52.09 | 52.28 | 53.88 | 51.73 | 0.36% | 1.26% | 26504 | 13985万 | 109.91 | 110.81 | 25.3 | 81 | 保隆科技 | 2024-01-08 一 | 51.96 | 52.30 | 52.09 | 52.60 | 51.17 | -0.40% | 1.24% | 26110 | 13535万 | 109.51 | 110.41 | 25.21 | 82 | 保隆科技 | 2024-01-05 五 | 53.00 | 52.67 | 52.30 | 53.61 | 51.93 | -0.70% | 0.91% | 19164 | 10107万 | 109.95 | 110.85 | 25.31 | 83 | 保隆科技 | 2024-01-04 四 | 53.68 | 54.02 | 52.67 | 54.02 | 51.90 | -2.50% | 1.52% | 32051 | 16906万 | 110.73 | 111.64 | 25.49 | 84 | 保隆科技 | 2024-01-03 三 | 55.18 | 55.60 | 54.02 | 55.42 | 53.47 | -2.84% | 1.22% | 25650 | 13904万 | 113.57 | 114.5 | 26.14 | 85 | 保隆科技 | 2024-01-02 二 | 56.60 | 56.40 | 55.60 | 56.61 | 55.51 | -1.42% | 0.85% | 17891 | 10008万 | 116.84 | 117.79 | 26.89 | 86 | 保隆科技 | 2023-12-29 五 | 55.26 | 55.46 | 56.40 | 56.88 | 54.89 | 1.69% | 1.23% | 25877 | 14527万 | 118.52 | 119.49 | 27.28 | 87 | 保隆科技 | 2023-12-28 四 | 54.73 | 54.93 | 55.46 | 55.98 | 53.68 | 0.96% | 1.32% | 27698 | 15243万 | 116.54 | 117.5 | 26.83 | 88 | 保隆科技 | 2023-12-27 三 | 54.13 | 53.86 | 54.93 | 55.65 | 54.13 | 1.99% | 0.96% | 20100 | 11059万 | 115.43 | 116.37 | 26.57 | 89 | 保隆科技 | 2023-12-26 二 | 55.00 | 54.88 | 53.86 | 55.15 | 53.30 | -1.86% | 0.82% | 17151 | 9251万 | 113.18 | 114.11 | 26.05 | 90 | 保隆科技 | 2023-12-25 一 | 53.54 | 53.86 | 54.88 | 55.00 | 53.49 | 1.89% | 1.27% | 26652 | 14439万 | 115.32 | 116.27 | 26.55 | 91 | 保隆科技 | 2023-12-22 五 | 54.27 | 54.27 | 53.86 | 54.96 | 53.76 | -0.76% | 1.05% | 22136 | 12005万 | 113.18 | 114.11 | 26.05 | 92 | 保隆科技 | 2023-12-21 四 | 54.23 | 54.32 | 54.27 | 55.14 | 54.00 | -0.09% | 0.92% | 19323 | 10518万 | 114.04 | 114.98 | 26.25 | 93 | 保隆科技 | 2023-12-20 三 | 56.22 | 56.16 | 54.32 | 56.29 | 54.18 | -3.28% | 1.20% | 25293 | 13889万 | 114.15 | 115.08 | 26.28 | 94 | 保隆科技 | 2023-12-19 二 | 56.43 | 56.68 | 56.16 | 56.74 | 55.70 | -0.92% | 0.69% | 14503 | 8120万 | 118.01 | 118.98 | 27.17 | 95 | 保隆科技 | 2023-12-18 一 | 57.11 | 57.00 | 56.68 | 57.75 | 56.35 | -0.56% | 0.56% | 11765 | 6696万 | 119.11 | 120.08 | 27.42 | 96 | 保隆科技 | 2023-12-15 五 | 57.88 | 58.05 | 57.00 | 58.38 | 56.85 | -1.81% | 0.83% | 17439 | 10016万 | 119.78 | 120.76 | 27.57 | 97 | 保隆科技 | 2023-12-14 四 | 58.85 | 58.64 | 58.05 | 59.05 | 57.60 | -1.01% | 0.64% | 13482 | 7861万 | 121.99 | 122.98 | 28.08 | 98 | 保隆科技 | 2023-12-13 三 | 59.01 | 59.37 | 58.64 | 59.56 | 58.02 | -1.23% | 0.74% | 15501 | 9102万 | 123.23 | 124.23 | 28.37 | 99 | 保隆科技 | 2023-12-12 二 | 58.84 | 59.08 | 59.37 | 59.55 | 58.15 | 0.49% | 1.00% | 21007 | 12360万 | 124.76 | 125.78 | 28.72 | 100 | 保隆科技 | 2023-12-11 一 | 56.67 | 56.39 | 59.08 | 59.25 | 56.01 | 4.77% | 2.08% | 43642 | 25360万 | 124.15 | 125.17 | 28.58 | 101 | 保隆科技 | 2023-12-08 五 | 57.58 | 57.58 | 56.39 | 57.84 | 56.12 | -2.07% | 1.39% | 29266 | 16573万 | 118.5 | 119.47 | 27.28 | 102 | 保隆科技 | 2023-12-07 四 | 57.50 | 57.67 | 57.58 | 58.00 | 56.42 | -0.16% | 1.14% | 23986 | 13712万 | 121 | 121.99 | 27.85 | 103 | 保隆科技 | 2023-12-06 三 | 58.26 | 58.26 | 57.67 | 59.76 | 57.50 | -1.01% | 0.90% | 18912 | 11057万 | 121.19 | 122.18 | 27.9 | 104 | 保隆科技 | 2023-12-05 二 | 59.13 | 59.34 | 58.26 | 59.50 | 58.20 | -1.82% | 0.79% | 16618 | 9759万 | 122.43 | 123.43 | 28.18 | 105 | 保隆科技 | 2023-12-04 一 | 58.35 | 58.35 | 59.34 | 59.80 | 57.17 | 1.70% | 1.13% | 23760 | 13938万 | 124.7 | 125.72 | 28.7 | 106 | 保隆科技 | 2023-12-01 五 | 59.12 | 59.17 | 58.35 | 59.46 | 58.01 | -1.39% | 1.03% | 21626 | 12641万 | 122.62 | 123.62 | 28.22 | 107 | 保隆科技 | 2023-11-30 四 | 60.73 | 60.72 | 59.17 | 60.85 | 58.70 | -2.55% | 1.04% | 21831 | 12977万 | 124.34 | 125.36 | 28.62 | 108 | 保隆科技 | 2023-11-29 三 | 61.09 | 61.09 | 60.72 | 61.48 | 60.39 | -0.61% | 0.63% | 13313 | 8109万 | 127.6 | 128.64 | 29.37 | 109 | 保隆科技 | 2023-11-28 二 | 61.09 | 61.16 | 61.09 | 61.53 | 60.35 | -0.11% | 0.67% | 14014 | 8546万 | 128.37 | 129.43 | 29.55 | 110 | 保隆科技 | 2023-11-27 一 | 60.28 | 60.42 | 61.16 | 61.22 | 59.13 | 1.22% | 1.10% | 23170 | 13978万 | 128.52 | 129.57 | 29.58 | 111 | 保隆科技 | 2023-11-24 五 | 61.20 | 61.58 | 60.42 | 61.43 | 60.30 | -1.88% | 0.87% | 18262 | 11075万 | 126.97 | 128.01 | 29.23 | 112 | 保隆科技 | 2023-11-23 四 | 60.13 | 59.83 | 61.58 | 62.75 | 59.82 | 2.92% | 1.77% | 37119 | 22875万 | 129.4 | 130.46 | 29.79 | 113 | 保隆科技 | 2023-11-22 三 | 60.80 | 61.17 | 59.83 | 61.09 | 59.83 | -2.19% | 0.73% | 15332 | 9262万 | 125.73 | 126.76 | 28.94 | 114 | 保隆科技 | 2023-11-21 二 | 61.90 | 62.04 | 61.17 | 62.48 | 61.01 | -1.40% | 0.88% | 18501 | 11398万 | 128.54 | 129.59 | 29.59 | 115 | 保隆科技 | 2023-11-20 一 | 61.86 | 61.86 | 62.04 | 62.26 | 61.34 | 0.29% | 0.99% | 20824 | 12887万 | 130.37 | 131.44 | 30.01 | 116 | 保隆科技 | 2023-11-17 五 | 59.80 | 60.30 | 61.86 | 62.00 | 59.80 | 2.59% | 1.34% | 28188 | 17300万 | 129.99 | 131.06 | 29.92 | 117 | 保隆科技 | 2023-11-16 四 | 60.81 | 61.20 | 60.30 | 61.94 | 60.20 | -1.47% | 1.07% | 22521 | 13743万 | 126.71 | 127.75 | 29.17 | 118 | 保隆科技 | 2023-11-15 三 | 60.41 | 60.01 | 61.20 | 62.28 | 59.19 | 1.98% | 2.21% | 46482 | 28225万 | 128.61 | 129.66 | 29.6 | 119 | 保隆科技 | 2023-11-14 二 | 58.38 | 58.26 | 60.01 | 60.39 | 57.32 | 3.00% | 2.00% | 42060 | 25051万 | 126.11 | 127.14 | 29.03 | 120 | 保隆科技 | 2023-11-13 一 | 59.62 | 59.61 | 58.26 | 59.77 | 57.81 | -2.26% | 2.03% | 42673 | 24957万 | 122.43 | 123.43 | 28.18 | 121 | 保隆科技 | 2023-11-10 五 | 59.99 | 59.83 | 59.61 | 60.48 | 59.26 | -0.37% | 1.19% | 24913 | 14874万 | 125.26 | 126.29 | 28.83 | 122 | 保隆科技 | 2023-11-09 四 | 61.10 | 61.15 | 59.83 | 61.10 | 59.38 | -2.16% | 2.69% | 56273 | 33700万 | 125.05 | 126.76 | 28.94 | 123 | 保隆科技 | 2023-11-08 三 | 62.11 | 61.97 | 61.15 | 62.11 | 60.51 | -1.32% | 1.47% | 30782 | 18822万 | 127.81 | 129.55 | 29.58 | 124 | 保隆科技 | 2023-11-07 二 | 61.10 | 61.00 | 61.97 | 62.50 | 59.88 | 1.59% | 2.74% | 57340 | 35052万 | 129.52 | 131.29 | 29.98 | 125 | 保隆科技 | 2023-11-06 一 | 64.50 | 64.10 | 61.00 | 64.68 | 59.72 | -4.84% | 3.99% | 83484 | 51207万 | 127.49 | 129.23 | 29.51 | 126 | 保隆科技 | 2023-11-03 五 | 64.30 | 64.30 | 64.10 | 65.19 | 63.32 | -0.31% | 1.30% | 27109 | 17360万 | 133.97 | 135.8 | 31.01 | 127 | 保隆科技 | 2023-11-02 四 | 66.55 | 66.15 | 64.30 | 67.18 | 64.07 | -2.80% | 1.34% | 27951 | 18244万 | 134.36 | 136.2 | 31.1 | 128 | 保隆科技 | 2023-11-01 三 | 63.88 | 64.08 | 66.15 | 66.50 | 63.11 | 3.23% | 1.71% | 35641 | 23406万 | 138.23 | 140.12 | 31.99 | 129 | 保隆科技 | 2023-10-31 二 | 65.36 | 63.50 | 64.08 | 67.55 | 63.00 | 0.91% | 1.96% | 41026 | 26559万 | 133.91 | 135.73 | 30.99 | 130 | 保隆科技 | 2023-10-30 一 | 61.97 | 61.51 | 63.50 | 64.12 | 60.87 | 3.24% | 1.41% | 29417 | 18429万 | 132.69 | 134.51 | 40.08 | 131 | 保隆科技 | 2023-10-27 五 | 63.21 | 63.21 | 61.51 | 63.85 | 61.29 | -2.69% | 1.21% | 25249 | 15674万 | 128.53 | 130.29 | 38.82 | 132 | 保隆科技 | 2023-10-26 四 | 60.50 | 60.84 | 63.21 | 63.40 | 60.20 | 3.90% | 1.31% | 27361 | 17070万 | 132.09 | 133.89 | 39.89 | 133 | 保隆科技 | 2023-10-25 三 | 59.06 | 58.98 | 60.84 | 62.00 | 59.06 | 3.15% | 1.50% | 31272 | 19030万 | 127.13 | 128.87 | 38.4 | 134 | 保隆科技 | 2023-10-24 二 | 58.94 | 58.53 | 58.98 | 61.41 | 58.43 | 0.77% | 2.18% | 45485 | 27271万 | 123.25 | 124.93 | 37.22 | 135 | 保隆科技 | 2023-10-23 一 | 59.21 | 59.11 | 58.53 | 60.09 | 57.85 | -0.98% | 0.83% | 17318 | 10160万 | 122.31 | 123.98 | 36.94 | 136 | 保隆科技 | 2023-10-20 五 | 60.00 | 60.25 | 59.11 | 60.75 | 58.90 | -1.89% | 0.97% | 20222 | 12025万 | 123.46 | 124.13 | 36.98 | 137 | 保隆科技 | 2023-10-19 四 | 62.00 | 62.00 | 60.25 | 62.00 | 59.88 | -2.82% | 0.85% | 17732 | 10749万 | 125.84 | 126.52 | 37.7 | 138 | 保隆科技 | 2023-10-18 三 | 62.19 | 62.55 | 62.00 | 63.00 | 61.80 | -0.88% | 0.74% | 15362 | 9561万 | 129.49 | 130.2 | 38.79 | 139 | 保隆科技 | 2023-10-17 二 | 63.50 | 62.88 | 62.55 | 63.80 | 61.50 | -0.52% | 1.12% | 23314 | 14469万 | 130.64 | 131.35 | 39.14 | 140 | 保隆科技 | 2023-10-16 一 | 63.98 | 64.41 | 62.88 | 64.57 | 62.36 | -2.38% | 1.26% | 26295 | 16572万 | 131.33 | 132.04 | 39.34 | 141 | 保隆科技 | 2023-10-13 五 | 64.28 | 64.37 | 64.41 | 65.07 | 64.01 | 0.06% | 0.54% | 11190 | 7209万 | 134.53 | 135.26 | 40.3 | 142 | 保隆科技 | 2023-10-12 四 | 62.91 | 62.91 | 64.37 | 65.57 | 62.63 | 2.32% | 1.34% | 28042 | 18047万 | 134.44 | 135.17 | 40.27 | 143 | 保隆科技 | 2023-10-11 三 | 64.36 | 64.00 | 62.91 | 64.36 | 62.16 | -1.70% | 1.16% | 24185 | 15214万 | 131.39 | 132.11 | 39.36 | 144 | 保隆科技 | 2023-10-10 二 | 63.36 | 63.36 | 64.00 | 64.20 | 62.89 | 1.01% | 0.93% | 19326 | 12312万 | 133.67 | 134.4 | 40.04 | 145 | 保隆科技 | 2023-10-09 一 | 64.22 | 62.81 | 63.36 | 65.67 | 62.96 | 0.88% | 1.64% | 34310 | 22006万 | 132.33 | 133.05 | 39.64 | 146 | 保隆科技 | 2023-09-28 四 | 62.11 | 62.45 | 62.81 | 64.00 | 61.63 | 0.58% | 1.27% | 26409 | 16588万 | 130.55 | 131.26 | 39.11 | 147 | 保隆科技 | 2023-09-27 三 | 61.98 | 62.10 | 62.45 | 62.98 | 61.00 | 0.56% | 0.85% | 17758 | 11065万 | 129.8 | 130.51 | 38.88 | 148 | 保隆科技 | 2023-09-26 二 | 60.12 | 60.15 | 62.10 | 63.10 | 60.02 | 3.24% | 2.19% | 45532 | 28298万 | 129.07 | 129.77 | 38.67 | 149 | 保隆科技 | 2023-09-25 一 | 59.99 | 59.85 | 60.15 | 62.04 | 59.50 | 0.50% | 1.61% | 33548 | 20274万 | 125.02 | 125.7 | 37.45 | 150 | 保隆科技 | 2023-09-22 五 | 58.90 | 58.90 | 59.85 | 60.27 | 58.50 | 1.61% | 1.04% | 21696 | 12848万 | 124.39 | 125.07 | 37.26 | 151 | 保隆科技 | 2023-09-21 四 | 60.88 | 60.80 | 58.90 | 61.06 | 58.54 | -3.13% | 1.06% | 22066 | 13126万 | 122.42 | 123.09 | 36.67 | 152 | 保隆科技 | 2023-09-20 三 | 60.39 | 60.28 | 60.80 | 62.80 | 59.98 | 0.86% | 1.81% | 37633 | 23101万 | 126.37 | 127.06 | 37.86 | 153 | 保隆科技 | 2023-09-19 二 | 59.98 | 59.92 | 60.28 | 60.50 | 58.70 | 0.60% | 1.24% | 25722 | 15326万 | 125.29 | 125.97 | 37.53 | 154 | 保隆科技 | 2023-09-18 一 | 56.91 | 57.11 | 59.92 | 61.14 | 56.56 | 4.92% | 2.12% | 44072 | 26317万 | 124.54 | 125.22 | 37.31 | 155 | 保隆科技 | 2023-09-15 五 | 57.42 | 57.49 | 57.11 | 57.72 | 56.16 | -0.66% | 1.33% | 27671 | 15757万 | 118.7 | 119.35 | 35.56 | 156 | 保隆科技 | 2023-09-14 四 | 58.50 | 58.72 | 57.49 | 58.71 | 57.00 | -2.09% | 1.16% | 24058 | 13881万 | 119.49 | 120.14 | 35.8 | 157 | 保隆科技 | 2023-09-13 三 | 60.19 | 60.90 | 58.72 | 60.40 | 58.20 | -3.58% | 1.39% | 28957 | 17110万 | 122.05 | 122.71 | 36.56 | 158 | 保隆科技 | 2023-09-12 二 | 57.99 | 58.00 | 60.90 | 61.50 | 57.34 | 5.00% | 2.89% | 60105 | 36068万 | 126.58 | 127.27 | 37.92 | 159 | 保隆科技 | 2023-09-11 一 | 56.18 | 55.75 | 58.00 | 58.51 | 55.46 | 4.04% | 1.36% | 28337 | 16238万 | 120.55 | 121.21 | 36.11 | 160 | 保隆科技 | 2023-09-08 五 | 55.01 | 55.31 | 55.75 | 56.60 | 55.01 | 0.80% | 0.77% | 16023 | 8935万 | 115.87 | 116.5 | 34.71 | 161 | 保隆科技 | 2023-09-07 四 | 56.50 | 56.30 | 55.31 | 56.66 | 54.38 | -1.76% | 1.11% | 22980 | 12699万 | 114.96 | 115.59 | 34.44 | 162 | 保隆科技 | 2023-09-06 三 | 55.93 | 55.53 | 56.30 | 56.59 | 55.00 | 1.39% | 1.00% | 20884 | 11688万 | 117.02 | 117.65 | 35.05 | 163 | 保隆科技 | 2023-09-05 二 | 56.18 | 56.19 | 55.53 | 56.88 | 55.15 | -1.17% | 0.93% | 19415 | 10850万 | 115.42 | 116.05 | 34.58 | 164 | 保隆科技 | 2023-09-04 一 | 57.43 | 57.09 | 56.19 | 57.55 | 55.00 | -1.58% | 1.36% | 28370 | 15867万 | 116.79 | 117.42 | 34.99 | 165 | 保隆科技 | 2023-09-01 五 | 57.13 | 57.09 | 57.09 | 57.88 | 56.56 | 0.00% | 0.70% | 14475 | 8262万 | 118.66 | 119.31 | 35.55 | 166 | 保隆科技 | 2023-08-31 四 | 57.80 | 57.78 | 57.09 | 58.29 | 56.83 | -1.19% | 0.75% | 15630 | 8975万 | 118.66 | 119.31 | 35.55 | 167 | 保隆科技 | 2023-08-30 三 | 57.80 | 57.79 | 57.78 | 58.78 | 57.00 | -0.02% | 1.38% | 28597 | 16570万 | 120.09 | 120.75 | 35.98 | 168 | 保隆科技 | 2023-08-29 二 | 52.81 | 53.04 | 57.79 | 58.24 | 52.81 | 8.96% | 2.14% | 44521 | 25103万 | 120.11 | 120.77 | 45.93 | 169 | 保隆科技 | 2023-08-28 一 | 56.61 | 53.74 | 53.04 | 58.00 | 53.00 | -1.30% | 1.32% | 27418 | 14986万 | 110.24 | 110.84 | 42.15 | 170 | 保隆科技 | 2023-08-25 五 | 54.89 | 54.89 | 53.74 | 54.97 | 53.02 | -2.10% | 0.90% | 18739 | 10091万 | 111.69 | 112.3 | 42.71 | 171 | 保隆科技 | 2023-08-23 三 | 53.00 | 53.09 | 53.14 | 54.07 | 52.61 | 0.09% | 0.95% | 19739 | 10542万 | 110.45 | 111.05 | 42.23 | 172 | 保隆科技 | 2023-08-22 二 | 52.97 | 52.48 | 53.09 | 54.15 | 52.16 | 1.16% | 1.19% | 24784 | 13170万 | 110.34 | 110.95 | 42.19 |
|
行情刷新 | 流通股东
|