| 股票名称 | 代码 603212 | 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 | 赛伍技术 | 2024-04-30 二 | 12.30 | 12.25 | 12.06 | 12.31 | 11.91 | -1.55% | 1.72% | 75291 | 9067万 | 52.76 | 52.76 | 53.31 | 2 | 赛伍技术 | 2024-04-29 一 | 11.73 | 11.65 | 12.25 | 12.37 | 11.71 | 5.15% | 2.37% | 103477 | 12552万 | 53.59 | 53.59 | 51.73 | 3 | 赛伍技术 | 2024-04-26 五 | 11.35 | 11.46 | 11.65 | 11.78 | 11.35 | 1.66% | 1.84% | 80361 | 9331万 | 50.97 | 50.97 | 49.19 | 4 | 赛伍技术 | 2024-04-25 四 | 11.39 | 11.40 | 11.46 | 11.66 | 11.29 | 0.53% | 1.71% | 74828 | 8611万 | 50.14 | 50.14 | 48.39 | 5 | 赛伍技术 | 2024-04-24 三 | 11.33 | 11.27 | 11.40 | 11.41 | 11.15 | 1.15% | 1.45% | 63244 | 7158万 | 49.87 | 49.87 | 48.14 | 6 | 赛伍技术 | 2024-04-23 二 | 11.21 | 11.11 | 11.27 | 11.38 | 11.10 | 1.44% | 1.56% | 68207 | 7679万 | 49.31 | 49.31 | 47.59 | 7 | 赛伍技术 | 2024-04-22 一 | 11.11 | 11.05 | 11.11 | 11.56 | 10.99 | 0.54% | 2.09% | 91524 | 10249万 | 48.61 | 48.61 | 46.91 | 8 | 赛伍技术 | 2024-04-19 五 | 11.30 | 11.31 | 11.05 | 11.32 | 10.94 | -2.30% | 1.51% | 66217 | 7348万 | 48.34 | 48.34 | 173.31 | 9 | 赛伍技术 | 2024-04-18 四 | 11.32 | 11.31 | 11.31 | 11.52 | 10.96 | 0.00% | 2.09% | 91366 | 10326万 | 49.48 | 49.48 | 177.39 | 10 | 赛伍技术 | 2024-04-17 三 | 10.70 | 10.60 | 11.31 | 11.32 | 10.70 | 6.70% | 2.52% | 110445 | 12275万 | 49.48 | 49.48 | 177.39 | 11 | 赛伍技术 | 2024-04-16 二 | 11.40 | 11.54 | 10.60 | 11.54 | 10.59 | -8.15% | 2.75% | 120341 | 13113万 | 46.37 | 46.37 | 166.26 | 12 | 赛伍技术 | 2024-04-15 一 | 12.08 | 12.09 | 11.54 | 12.30 | 11.28 | -4.55% | 2.83% | 123792 | 14451万 | 50.49 | 50.49 | 181 | 13 | 赛伍技术 | 2024-04-12 五 | 12.50 | 12.40 | 12.09 | 12.56 | 12.07 | -2.50% | 1.43% | 62556 | 7647万 | 52.89 | 52.89 | 189.63 | 14 | 赛伍技术 | 2024-04-11 四 | 12.45 | 12.45 | 12.40 | 12.62 | 12.28 | -0.40% | 1.23% | 53898 | 6714万 | 54.25 | 54.25 | 194.49 | 15 | 赛伍技术 | 2024-04-10 三 | 12.83 | 12.83 | 12.45 | 12.86 | 12.27 | -2.96% | 1.49% | 65180 | 8155万 | 54.47 | 54.47 | 195.27 | 16 | 赛伍技术 | 2024-04-09 二 | 12.28 | 12.28 | 12.83 | 12.85 | 12.28 | 4.48% | 2.11% | 92462 | 11688万 | 56.13 | 56.13 | 201.23 | 17 | 赛伍技术 | 2024-04-08 一 | 12.69 | 12.78 | 12.28 | 12.72 | 12.25 | -3.91% | 1.97% | 86262 | 10742万 | 53.72 | 53.72 | 192.61 | 18 | 赛伍技术 | 2024-04-03 三 | 12.95 | 12.96 | 12.78 | 13.04 | 12.69 | -1.39% | 1.79% | 78259 | 10007万 | 55.91 | 55.91 | 200.45 | 19 | 赛伍技术 | 2024-04-02 二 | 13.01 | 13.04 | 12.96 | 13.04 | 12.77 | -0.61% | 1.94% | 84932 | 10964万 | 56.7 | 56.7 | 203.27 | 20 | 赛伍技术 | 2024-04-01 一 | 12.73 | 12.73 | 13.04 | 13.06 | 12.73 | 2.44% | 2.27% | 99170 | 12870万 | 57.05 | 57.05 | 204.53 | 21 | 赛伍技术 | 2024-03-29 五 | 12.82 | 12.88 | 12.73 | 13.04 | 12.60 | -1.16% | 1.69% | 73838 | 9415万 | 55.69 | 55.69 | 199.66 | 22 | 赛伍技术 | 2024-03-28 四 | 12.81 | 12.79 | 12.88 | 13.10 | 12.81 | 0.70% | 1.70% | 74241 | 9608万 | 56.35 | 56.35 | 202.02 | 23 | 赛伍技术 | 2024-03-27 三 | 13.47 | 13.49 | 12.79 | 13.47 | 12.79 | -5.19% | 1.67% | 73180 | 9603万 | 55.96 | 55.96 | 200.61 | 24 | 赛伍技术 | 2024-03-26 二 | 13.31 | 13.40 | 13.49 | 13.56 | 13.09 | 0.67% | 1.70% | 74357 | 9932万 | 59.02 | 59.02 | 211.58 | 25 | 赛伍技术 | 2024-03-25 一 | 13.88 | 13.88 | 13.40 | 13.99 | 13.37 | -3.46% | 1.90% | 82972 | 11374万 | 58.62 | 58.62 | 210.17 | 26 | 赛伍技术 | 2024-03-22 五 | 14.35 | 14.38 | 13.88 | 14.40 | 13.77 | -3.48% | 2.23% | 97731 | 13685万 | 60.72 | 60.72 | 217.7 | 27 | 赛伍技术 | 2024-03-21 四 | 14.44 | 14.50 | 14.38 | 14.53 | 14.20 | -0.83% | 1.52% | 66355 | 9528万 | 62.91 | 62.91 | 225.54 | 28 | 赛伍技术 | 2024-03-20 三 | 14.50 | 14.43 | 14.50 | 14.73 | 14.38 | 0.49% | 1.88% | 82262 | 11944万 | 63.44 | 63.44 | 227.43 | 29 | 赛伍技术 | 2024-03-19 二 | 14.46 | 14.55 | 14.43 | 14.69 | 14.43 | -0.82% | 1.41% | 61505 | 8927万 | 63.13 | 63.13 | 226.33 | 30 | 赛伍技术 | 2024-03-18 一 | 14.30 | 14.28 | 14.55 | 14.56 | 14.23 | 1.89% | 2.02% | 88491 | 12743万 | 63.65 | 63.65 | 228.21 | 31 | 赛伍技术 | 2024-03-15 五 | 14.20 | 14.24 | 14.28 | 14.33 | 14.03 | 0.28% | 1.47% | 64232 | 9103万 | 62.47 | 62.47 | 223.98 | 32 | 赛伍技术 | 2024-03-14 四 | 14.51 | 14.54 | 14.24 | 14.52 | 14.05 | -2.06% | 1.89% | 82598 | 11805万 | 62.3 | 62.3 | 223.35 | 33 | 赛伍技术 | 2024-03-08 五 | 13.57 | 13.50 | 14.18 | 14.25 | 13.57 | 5.04% | 4.99% | 218409 | 30582万 | 62.04 | 62.37 | 223.6 | 34 | 赛伍技术 | 2024-03-07 四 | 13.99 | 13.84 | 13.50 | 14.07 | 13.48 | -2.46% | 2.09% | 91365 | 12521万 | 59.06 | 59.38 | 212.87 | 35 | 赛伍技术 | 2024-03-06 三 | 13.42 | 13.53 | 13.84 | 14.13 | 13.40 | 2.29% | 3.15% | 137789 | 18982万 | 60.55 | 60.87 | 218.23 | 36 | 赛伍技术 | 2024-03-05 二 | 13.78 | 13.93 | 13.53 | 13.80 | 13.38 | -2.87% | 2.29% | 100188 | 13626万 | 59.19 | 59.51 | 213.35 | 37 | 赛伍技术 | 2024-03-04 一 | 14.00 | 13.95 | 13.93 | 14.09 | 13.70 | -0.14% | 2.62% | 114527 | 15876万 | 60.94 | 61.27 | 219.65 | 38 | 赛伍技术 | 2024-03-01 五 | 13.76 | 13.77 | 13.95 | 14.10 | 13.63 | 1.31% | 2.97% | 129733 | 17971万 | 61.03 | 61.36 | 219.97 | 39 | 赛伍技术 | 2024-02-29 四 | 13.39 | 13.40 | 13.77 | 13.82 | 13.32 | 2.76% | 4.47% | 195408 | 26629万 | 60.24 | 60.56 | 217.13 | 40 | 赛伍技术 | 2024-02-28 三 | 14.41 | 14.33 | 13.40 | 14.86 | 13.40 | -6.49% | 6.12% | 267946 | 38197万 | 58.62 | 58.94 | 211.3 | 41 | 赛伍技术 | 2024-02-27 二 | 13.56 | 13.73 | 14.33 | 14.33 | 13.56 | 4.37% | 5.00% | 218693 | 30751万 | 62.69 | 63.03 | 225.96 | 42 | 赛伍技术 | 2024-02-26 一 | 13.79 | 13.86 | 13.73 | 13.94 | 13.50 | -0.94% | 4.84% | 211926 | 29082万 | 60.07 | 60.39 | 216.5 | 43 | 赛伍技术 | 2024-02-23 五 | 13.21 | 12.93 | 13.86 | 14.22 | 13.20 | 7.19% | 7.02% | 307135 | 42615万 | 60.64 | 60.96 | 218.55 | 44 | 赛伍技术 | 2024-02-22 四 | 12.60 | 12.53 | 12.93 | 13.19 | 12.59 | 3.19% | 3.06% | 133807 | 17221万 | 56.57 | 56.87 | 203.89 | 45 | 赛伍技术 | 2024-02-21 三 | 12.26 | 12.42 | 12.53 | 12.96 | 12.20 | 0.89% | 3.12% | 136672 | 17322万 | 54.82 | 55.11 | 197.58 | 46 | 赛伍技术 | 2024-02-20 二 | 12.17 | 12.30 | 12.42 | 12.44 | 11.96 | 0.98% | 2.10% | 91970 | 11283万 | 54.34 | 54.63 | 195.84 | 47 | 赛伍技术 | 2024-02-19 一 | 12.26 | 12.10 | 12.30 | 12.37 | 12.02 | 1.65% | 2.71% | 118529 | 14475万 | 53.81 | 54.1 | 193.95 | 48 | 赛伍技术 | 2024-02-08 四 | 11.42 | 11.46 | 12.10 | 12.18 | 11.42 | 5.58% | 2.95% | 129163 | 15455万 | 52.94 | 53.22 | 190.8 | 49 | 赛伍技术 | 2024-02-07 三 | 11.58 | 11.44 | 11.46 | 11.90 | 11.32 | 0.17% | 2.80% | 122700 | 14262万 | 50.14 | 50.4 | 180.71 | 50 | 赛伍技术 | 2024-02-06 二 | 10.46 | 10.91 | 11.44 | 11.68 | 10.46 | 4.86% | 2.91% | 127120 | 14100万 | 50.05 | 50.32 | 180.39 | 51 | 赛伍技术 | 2024-02-05 一 | 11.88 | 12.12 | 10.91 | 12.00 | 10.91 | -9.98% | 3.45% | 150979 | 16916万 | 47.73 | 47.99 | 172.03 | 52 | 赛伍技术 | 2024-02-02 五 | 12.90 | 12.97 | 12.12 | 12.96 | 11.70 | -6.55% | 3.78% | 165332 | 20351万 | 53.02 | 53.31 | 191.11 | 53 | 赛伍技术 | 2024-02-01 四 | 12.30 | 12.40 | 12.97 | 13.37 | 12.27 | 4.60% | 3.83% | 167448 | 21721万 | 56.74 | 57.05 | 204.52 | 54 | 赛伍技术 | 2024-01-31 三 | 12.98 | 12.96 | 12.40 | 13.28 | 12.25 | -4.32% | 3.10% | 135827 | 17354万 | 54.25 | 54.54 | 195.53 | 55 | 赛伍技术 | 2024-01-30 二 | 13.46 | 13.66 | 12.96 | 13.70 | 12.93 | -5.12% | 3.22% | 140867 | 18730万 | 56.7 | 57 | 204.36 | 56 | 赛伍技术 | 2024-01-29 一 | 15.15 | 15.18 | 13.66 | 15.28 | 13.66 | -10.01% | 4.96% | 217213 | 30797万 | 59.76 | 60.08 | 215.4 | 57 | 赛伍技术 | 2024-01-26 五 | 15.41 | 15.61 | 15.18 | 15.77 | 15.11 | -2.75% | 2.88% | 125929 | 19393万 | 66.41 | 66.77 | 239.36 | 58 | 赛伍技术 | 2024-01-25 四 | 15.36 | 15.41 | 15.61 | 15.71 | 15.00 | 1.30% | 3.79% | 165888 | 25595万 | 68.29 | 68.66 | 246.15 | 59 | 赛伍技术 | 2024-01-24 三 | 15.65 | 15.75 | 15.41 | 15.77 | 14.78 | -2.16% | 3.99% | 174395 | 26665万 | 67.42 | 67.78 | 242.99 | 60 | 赛伍技术 | 2024-01-23 二 | 15.28 | 15.61 | 15.75 | 16.09 | 14.86 | 0.90% | 4.32% | 189141 | 29487万 | 68.9 | 69.27 | 248.35 | 61 | 赛伍技术 | 2024-01-22 一 | 16.51 | 17.02 | 15.61 | 16.67 | 15.32 | -8.28% | 6.14% | 268813 | 42165万 | 68.29 | 68.66 | 246.15 | 62 | 赛伍技术 | 2024-01-19 五 | 16.98 | 17.05 | 17.02 | 17.48 | 16.68 | -0.18% | 4.82% | 210880 | 36054万 | 74.46 | 74.86 | 268.38 | 63 | 赛伍技术 | 2024-01-18 四 | 16.40 | 16.71 | 17.05 | 17.10 | 16.28 | 2.03% | 4.55% | 198886 | 33481万 | 74.59 | 74.99 | 268.85 | 64 | 赛伍技术 | 2024-01-17 三 | 17.45 | 17.67 | 16.71 | 17.45 | 16.70 | -5.43% | 4.49% | 196536 | 33378万 | 73.1 | 73.5 | 263.49 | 65 | 赛伍技术 | 2024-01-16 二 | 17.40 | 17.45 | 17.67 | 17.89 | 17.00 | 1.26% | 5.74% | 251317 | 43925万 | 77.3 | 77.72 | 278.63 | 66 | 赛伍技术 | 2024-01-15 一 | 17.50 | 18.15 | 17.45 | 18.07 | 17.20 | -3.86% | 6.33% | 276815 | 48566万 | 76.34 | 76.75 | 275.16 | 67 | 赛伍技术 | 2024-01-12 五 | 18.35 | 18.61 | 18.15 | 19.90 | 18.15 | -2.47% | 10.23% | 447626 | 84967万 | 79.4 | 79.83 | 286.2 | 68 | 赛伍技术 | 2024-01-11 四 | 18.26 | 18.79 | 18.61 | 18.72 | 18.16 | -0.96% | 8.25% | 360727 | 66458万 | 81.42 | 81.85 | 293.45 | 69 | 赛伍技术 | 2024-01-10 三 | 17.40 | 17.87 | 18.79 | 19.36 | 17.26 | 5.15% | 12.26% | 536542 | 98774万 | 82.2 | 82.64 | 296.29 | 70 | 赛伍技术 | 2024-01-09 二 | 17.61 | 18.05 | 17.87 | 18.60 | 17.42 | -1.00% | 9.89% | 432631 | 77785万 | 78.18 | 78.6 | 281.78 | 71 | 赛伍技术 | 2024-01-08 一 | 16.86 | 16.94 | 18.05 | 18.63 | 16.51 | 6.55% | 11.18% | 489193 | 88196万 | 78.97 | 79.39 | 284.62 | 72 | 赛伍技术 | 2024-01-05 五 | 17.50 | 17.72 | 16.94 | 18.18 | 16.75 | -4.40% | 8.19% | 358136 | 62541万 | 74.11 | 74.51 | 267.12 | 73 | 赛伍技术 | 2024-01-04 四 | 16.95 | 16.83 | 17.72 | 18.48 | 16.50 | 5.29% | 10.43% | 456218 | 79895万 | 77.52 | 77.94 | 279.42 | 74 | 赛伍技术 | 2024-01-03 三 | 17.50 | 17.67 | 16.83 | 17.59 | 16.65 | -4.75% | 7.88% | 344743 | 58682万 | 73.63 | 74.02 | 265.38 | 75 | 赛伍技术 | 2024-01-02 二 | 18.65 | 17.37 | 17.67 | 18.65 | 17.07 | 1.73% | 13.86% | 606277 | 108476万 | 77.3 | 77.72 | 278.63 | 76 | 赛伍技术 | 2023-12-29 五 | 17.37 | 15.79 | 17.37 | 17.37 | 17.37 | 10.01% | 1.28% | 56137 | 9751万 | 75.99 | 76.4 | 273.9 | 77 | 赛伍技术 | 2023-12-28 四 | 14.31 | 14.35 | 15.79 | 15.79 | 14.26 | 10.03% | 1.47% | 64523 | 9913万 | 69.08 | 69.45 | 248.98 | 78 | 赛伍技术 | 2023-12-27 三 | 14.46 | 14.60 | 14.35 | 14.59 | 14.26 | -1.71% | 1.00% | 43673 | 6274万 | 62.78 | 63.12 | 226.28 | 79 | 赛伍技术 | 2023-12-26 二 | 14.63 | 14.70 | 14.60 | 14.66 | 14.40 | -0.68% | 0.83% | 36110 | 5247万 | 63.87 | 64.22 | 230.22 | 80 | 赛伍技术 | 2023-12-25 一 | 14.81 | 14.85 | 14.70 | 14.89 | 14.58 | -1.01% | 1.09% | 47497 | 6978万 | 64.31 | 64.66 | 231.8 | 81 | 赛伍技术 | 2023-12-22 五 | 14.70 | 14.70 | 14.85 | 15.06 | 14.35 | 1.02% | 1.85% | 81143 | 11951万 | 64.97 | 65.31 | 234.16 | 82 | 赛伍技术 | 2023-12-21 四 | 14.35 | 14.34 | 14.70 | 14.83 | 14.20 | 2.51% | 1.47% | 64469 | 9379万 | 64.31 | 64.66 | 231.8 | 83 | 赛伍技术 | 2023-12-20 三 | 14.59 | 14.54 | 14.34 | 14.67 | 14.33 | -1.38% | 0.60% | 26197 | 3796万 | 62.74 | 63.07 | 226.12 | 84 | 赛伍技术 | 2023-12-19 二 | 14.50 | 14.47 | 14.54 | 14.75 | 14.39 | 0.48% | 0.77% | 33831 | 4924万 | 63.61 | 63.95 | 229.27 | 85 | 赛伍技术 | 2023-12-18 一 | 14.81 | 14.78 | 14.47 | 14.81 | 14.42 | -2.10% | 0.77% | 33566 | 4884万 | 63.3 | 63.64 | 228.17 | 86 | 赛伍技术 | 2023-12-15 五 | 14.85 | 14.81 | 14.78 | 15.09 | 14.74 | -0.20% | 1.02% | 44486 | 6635万 | 64.66 | 65.01 | 233.06 | 87 | 赛伍技术 | 2023-12-14 四 | 14.98 | 14.85 | 14.81 | 15.15 | 14.80 | -0.27% | 0.65% | 28369 | 4239万 | 64.79 | 65.14 | 233.53 | 88 | 赛伍技术 | 2023-12-13 三 | 15.10 | 15.09 | 14.85 | 15.10 | 14.83 | -1.59% | 0.66% | 28761 | 4291万 | 64.97 | 65.31 | 234.16 | 89 | 赛伍技术 | 2023-12-12 二 | 15.21 | 15.21 | 15.09 | 15.25 | 14.98 | -0.79% | 0.74% | 32451 | 4894万 | 66.02 | 66.37 | 237.95 | 90 | 赛伍技术 | 2023-12-11 一 | 15.04 | 15.04 | 15.21 | 15.26 | 14.78 | 1.13% | 0.92% | 40404 | 6060万 | 66.54 | 66.9 | 239.84 | 91 | 赛伍技术 | 2023-12-08 五 | 15.27 | 15.20 | 15.04 | 15.33 | 15.02 | -1.05% | 0.66% | 28989 | 4394万 | 65.8 | 66.15 | 237.16 | 92 | 赛伍技术 | 2023-12-07 四 | 15.24 | 15.28 | 15.20 | 15.27 | 14.97 | -0.52% | 0.84% | 36632 | 5533万 | 66.5 | 66.85 | 239.68 | 93 | 赛伍技术 | 2023-12-06 三 | 15.12 | 15.12 | 15.28 | 15.47 | 15.12 | 1.06% | 0.94% | 41203 | 6328万 | 66.85 | 67.21 | 240.94 | 94 | 赛伍技术 | 2023-12-05 二 | 15.45 | 15.40 | 15.12 | 15.59 | 15.12 | -1.82% | 0.87% | 38150 | 5844万 | 66.15 | 66.5 | 238.42 | 95 | 赛伍技术 | 2023-12-04 一 | 15.61 | 15.55 | 15.40 | 15.61 | 15.34 | -0.96% | 0.83% | 36170 | 5586万 | 67.37 | 67.76 | 242.92 | 96 | 赛伍技术 | 2023-12-01 五 | 15.57 | 15.58 | 15.55 | 15.62 | 15.37 | -0.19% | 0.80% | 35015 | 5422万 | 68.03 | 68.42 | 245.29 | 97 | 赛伍技术 | 2023-11-30 四 | 15.87 | 15.89 | 15.58 | 15.95 | 15.51 | -1.95% | 0.93% | 40896 | 6410万 | 68.16 | 68.55 | 245.76 | 98 | 赛伍技术 | 2023-11-29 三 | 15.96 | 15.98 | 15.89 | 16.13 | 15.85 | -0.56% | 0.61% | 26704 | 4265万 | 69.52 | 69.91 | 250.65 | 99 | 赛伍技术 | 2023-11-28 二 | 15.89 | 15.85 | 15.98 | 16.05 | 15.75 | 0.82% | 0.65% | 28245 | 4500万 | 69.91 | 70.31 | 252.07 | 100 | 赛伍技术 | 2023-11-27 一 | 15.88 | 15.89 | 15.85 | 15.98 | 15.75 | -0.25% | 0.71% | 31034 | 4920万 | 69.34 | 69.74 | 250.02 | 101 | 赛伍技术 | 2023-11-24 五 | 16.30 | 16.30 | 15.89 | 16.35 | 15.88 | -2.52% | 0.98% | 42658 | 6820万 | 69.52 | 69.91 | 250.65 | 102 | 赛伍技术 | 2023-11-23 四 | 16.21 | 16.09 | 16.30 | 16.33 | 16.11 | 1.31% | 0.74% | 32380 | 5258万 | 71.31 | 71.72 | 257.12 | 103 | 赛伍技术 | 2023-11-22 三 | 16.46 | 16.48 | 16.09 | 16.53 | 16.09 | -2.37% | 1.03% | 45007 | 7316万 | 70.39 | 70.79 | 253.81 | 104 | 赛伍技术 | 2023-11-21 二 | 16.76 | 16.68 | 16.48 | 16.78 | 16.45 | -1.20% | 0.88% | 38536 | 6401万 | 72.1 | 72.51 | 259.96 | 105 | 赛伍技术 | 2023-11-20 一 | 16.53 | 16.51 | 16.68 | 16.72 | 16.40 | 1.03% | 0.89% | 38799 | 6432万 | 72.97 | 73.39 | 263.11 | 106 | 赛伍技术 | 2023-11-17 五 | 16.45 | 16.51 | 16.51 | 16.65 | 16.40 | 0.00% | 0.89% | 38768 | 6403万 | 72.23 | 72.64 | 260.43 | 107 | 赛伍技术 | 2023-11-16 四 | 16.79 | 16.89 | 16.51 | 16.82 | 16.50 | -2.25% | 1.12% | 48910 | 8131万 | 72.23 | 72.64 | 260.43 | 108 | 赛伍技术 | 2023-11-15 三 | 16.78 | 16.63 | 16.89 | 17.02 | 16.73 | 1.56% | 1.69% | 73803 | 12471万 | 73.89 | 74.31 | 266.43 | 109 | 赛伍技术 | 2023-11-14 二 | 16.64 | 16.59 | 16.63 | 16.73 | 16.50 | 0.24% | 0.88% | 38419 | 6385万 | 72.75 | 73.17 | 262.32 | 110 | 赛伍技术 | 2023-11-13 一 | 16.69 | 16.52 | 16.59 | 16.76 | 16.40 | 0.42% | 1.05% | 45794 | 7579万 | 72.58 | 72.99 | 261.69 | 111 | 赛伍技术 | 2023-11-10 五 | 16.35 | 16.45 | 16.52 | 16.53 | 16.16 | 0.43% | 1.11% | 48536 | 7960万 | 72.27 | 72.69 | 260.59 | 112 | 赛伍技术 | 2023-11-09 四 | 16.32 | 16.37 | 16.45 | 16.64 | 16.29 | 0.49% | 1.30% | 57059 | 9417万 | 71.97 | 72.38 | 259.48 | 113 | 赛伍技术 | 2023-11-08 三 | 16.30 | 16.32 | 16.37 | 16.45 | 16.18 | 0.31% | 1.16% | 50934 | 8320万 | 71.62 | 72.03 | 258.22 | 114 | 赛伍技术 | 2023-11-07 二 | 16.29 | 16.32 | 16.32 | 16.38 | 16.18 | 0.00% | 0.76% | 33079 | 5389万 | 71.4 | 71.81 | 257.43 | 115 | 赛伍技术 | 2023-11-06 一 | 15.89 | 15.94 | 16.32 | 16.40 | 15.89 | 2.38% | 1.34% | 58720 | 9550万 | 71.4 | 71.81 | 257.43 | 116 | 赛伍技术 | 2023-11-03 五 | 15.66 | 15.65 | 15.94 | 16.03 | 15.66 | 1.85% | 1.15% | 50130 | 7990万 | 69.74 | 70.13 | 251.44 | 117 | 赛伍技术 | 2023-11-02 四 | 15.80 | 15.84 | 15.65 | 15.94 | 15.62 | -1.20% | 0.74% | 32532 | 5125万 | 68.47 | 68.86 | 246.87 | 118 | 赛伍技术 | 2023-11-01 三 | 15.77 | 15.67 | 15.84 | 15.95 | 15.60 | 1.08% | 1.00% | 43895 | 6930万 | 69.3 | 69.69 | 249.86 | 119 | 赛伍技术 | 2023-10-31 二 | 15.75 | 15.75 | 15.67 | 15.86 | 15.54 | -0.51% | 0.89% | 39110 | 6115万 | 68.55 | 68.95 | 247.18 | 120 | 赛伍技术 | 2023-10-30 一 | 15.43 | 15.58 | 15.75 | 15.81 | 15.36 | 1.09% | 1.11% | 48442 | 7583万 | 68.9 | 69.3 | 248.44 | 121 | 赛伍技术 | 2023-10-27 五 | 15.00 | 15.07 | 15.58 | 15.63 | 14.82 | 3.38% | 1.64% | 71793 | 10999万 | 68.16 | 68.55 | 147.58 | 122 | 赛伍技术 | 2023-10-26 四 | 15.00 | 15.09 | 15.07 | 15.09 | 14.75 | -0.13% | 1.19% | 51977 | 7742万 | 65.93 | 66.31 | 142.75 | 123 | 赛伍技术 | 2023-10-25 三 | 15.19 | 15.12 | 15.09 | 15.44 | 15.06 | -0.20% | 0.90% | 39586 | 6028万 | 66.02 | 66.39 | 142.94 | 124 | 赛伍技术 | 2023-10-24 二 | 14.80 | 14.75 | 15.12 | 15.14 | 14.70 | 2.51% | 1.09% | 47905 | 7177万 | 66.15 | 66.53 | 143.22 | 125 | 赛伍技术 | 2023-10-23 一 | 15.38 | 15.46 | 14.75 | 15.40 | 14.69 | -4.59% | 1.33% | 58302 | 8713万 | 64.53 | 64.9 | 139.72 | 126 | 赛伍技术 | 2023-10-20 五 | 15.30 | 15.49 | 15.46 | 15.70 | 15.25 | -0.19% | 0.94% | 41324 | 6422万 | 67.64 | 68.02 | 146.44 | 127 | 赛伍技术 | 2023-10-19 四 | 15.53 | 15.53 | 15.49 | 15.67 | 15.40 | -0.26% | 0.87% | 38200 | 5937万 | 67.77 | 68.15 | 146.73 | 128 | 赛伍技术 | 2023-10-18 三 | 16.00 | 16.07 | 15.53 | 16.03 | 15.52 | -3.36% | 1.43% | 62574 | 9809万 | 67.94 | 68.33 | 147.1 | 129 | 赛伍技术 | 2023-10-17 二 | 16.15 | 16.14 | 16.07 | 16.28 | 16.00 | -0.43% | 0.86% | 37421 | 6024万 | 70.3 | 70.71 | 152.22 | 130 | 赛伍技术 | 2023-10-16 一 | 16.52 | 16.50 | 16.14 | 16.58 | 16.08 | -2.18% | 1.11% | 48550 | 7868万 | 70.61 | 71.01 | 152.88 | 131 | 赛伍技术 | 2023-10-13 五 | 16.64 | 16.77 | 16.50 | 16.70 | 16.37 | -1.61% | 1.18% | 51530 | 8506万 | 72.19 | 72.6 | 156.29 | 132 | 赛伍技术 | 2023-10-12 四 | 16.61 | 16.57 | 16.77 | 16.80 | 16.51 | 1.21% | 1.29% | 56434 | 9415万 | 73.37 | 73.79 | 158.85 | 133 | 赛伍技术 | 2023-10-11 三 | 16.42 | 16.33 | 16.57 | 16.78 | 16.39 | 1.47% | 1.34% | 58776 | 9734万 | 72.49 | 72.92 | 156.98 | 134 | 赛伍技术 | 2023-10-10 二 | 16.49 | 16.39 | 16.33 | 16.61 | 16.30 | -0.37% | 0.83% | 36209 | 5950万 | 71.44 | 71.86 | 154.7 | 135 | 赛伍技术 | 2023-10-09 一 | 16.39 | 16.48 | 16.39 | 16.54 | 16.34 | -0.55% | 0.77% | 33535 | 5510万 | 71.7 | 72.12 | 155.27 | 136 | 赛伍技术 | 2023-09-28 四 | 16.37 | 16.41 | 16.48 | 16.57 | 16.36 | 0.43% | 1.07% | 46728 | 7695万 | 72.1 | 72.52 | 156.12 | 137 | 赛伍技术 | 2023-09-27 三 | 16.00 | 15.99 | 16.41 | 16.55 | 15.97 | 2.63% | 1.74% | 76002 | 12431万 | 71.79 | 72.21 | 155.46 | 138 | 赛伍技术 | 2023-09-26 二 | 16.25 | 16.22 | 15.99 | 16.33 | 15.95 | -1.42% | 0.88% | 38665 | 6234万 | 69.95 | 70.36 | 151.48 | 139 | 赛伍技术 | 2023-09-25 一 | 16.25 | 16.29 | 16.22 | 16.36 | 16.06 | -0.43% | 0.92% | 40078 | 6487万 | 70.96 | 71.38 | 153.66 | 140 | 赛伍技术 | 2023-09-22 五 | 15.97 | 15.99 | 16.29 | 16.30 | 15.96 | 1.88% | 0.93% | 40640 | 6568万 | 71.27 | 71.68 | 154.32 | 141 | 赛伍技术 | 2023-09-21 四 | 16.00 | 16.05 | 15.99 | 16.17 | 15.93 | -0.37% | 0.68% | 29539 | 4735万 | 69.95 | 70.36 | 151.48 | 142 | 赛伍技术 | 2023-09-20 三 | 16.26 | 16.25 | 16.05 | 16.38 | 16.04 | -1.23% | 0.85% | 37164 | 6014万 | 70.22 | 70.63 | 152.05 | 143 | 赛伍技术 | 2023-09-19 二 | 16.65 | 16.65 | 16.25 | 16.65 | 16.20 | -2.40% | 1.01% | 44168 | 7223万 | 71.09 | 71.51 | 153.95 | 144 | 赛伍技术 | 2023-09-18 一 | 16.44 | 16.49 | 16.65 | 16.80 | 16.30 | 0.97% | 0.99% | 43416 | 7219万 | 72.84 | 73.27 | 157.73 | 145 | 赛伍技术 | 2023-09-15 五 | 16.50 | 16.33 | 16.49 | 16.64 | 16.21 | 0.98% | 0.95% | 41410 | 6813万 | 72.14 | 72.56 | 156.22 | 146 | 赛伍技术 | 2023-09-14 四 | 16.52 | 16.57 | 16.33 | 16.57 | 16.25 | -1.45% | 0.89% | 39080 | 6389万 | 71.44 | 71.86 | 154.7 | 147 | 赛伍技术 | 2023-09-13 三 | 16.86 | 16.97 | 16.57 | 16.96 | 16.45 | -2.36% | 1.25% | 54854 | 9139万 | 72.49 | 72.92 | 156.98 | 148 | 赛伍技术 | 2023-09-12 二 | 16.90 | 16.97 | 16.97 | 17.14 | 16.79 | 0.00% | 1.19% | 51997 | 8835万 | 74.24 | 74.68 | 160.77 | 149 | 赛伍技术 | 2023-09-11 一 | 16.80 | 16.75 | 16.97 | 17.04 | 16.51 | 1.31% | 1.46% | 64057 | 10802万 | 74.24 | 74.68 | 160.77 | 150 | 赛伍技术 | 2023-09-08 五 | 17.00 | 17.09 | 16.75 | 17.15 | 16.75 | -1.99% | 1.91% | 83389 | 14105万 | 73.28 | 73.71 | 158.68 | 151 | 赛伍技术 | 2023-09-07 四 | 17.78 | 17.68 | 17.09 | 17.86 | 17.08 | -3.34% | 2.48% | 108556 | 18888万 | 74.77 | 75.2 | 161.9 | 152 | 赛伍技术 | 2023-09-06 三 | 17.85 | 18.21 | 17.68 | 18.08 | 17.56 | -2.91% | 3.94% | 172238 | 30577万 | 77.35 | 77.8 | 167.49 | 153 | 赛伍技术 | 2023-09-05 二 | 16.84 | 16.91 | 18.21 | 18.60 | 16.79 | 7.69% | 5.63% | 246291 | 44119万 | 79.67 | 80.13 | 172.51 | 154 | 赛伍技术 | 2023-09-04 一 | 16.70 | 16.69 | 16.91 | 16.92 | 16.54 | 1.32% | 1.21% | 52945 | 8876万 | 73.98 | 74.41 | 160.2 | 155 | 赛伍技术 | 2023-09-01 五 | 16.82 | 16.64 | 16.69 | 16.90 | 16.61 | 0.30% | 0.85% | 37190 | 6210万 | 73.02 | 73.44 | 158.11 | 156 | 赛伍技术 | 2023-08-31 四 | 16.64 | 16.64 | 16.64 | 16.71 | 16.37 | 0.00% | 1.01% | 44009 | 7283万 | 72.8 | 73.22 | 157.64 | 157 | 赛伍技术 | 2023-08-30 三 | 16.55 | 16.51 | 16.64 | 16.88 | 16.48 | 0.79% | 1.38% | 60366 | 10069万 | 72.8 | 73.22 | 157.64 | 158 | 赛伍技术 | 2023-08-29 二 | 16.00 | 16.01 | 16.51 | 16.58 | 15.91 | 3.12% | 1.57% | 68607 | 11244万 | 72.23 | 72.65 | 156.41 | 159 | 赛伍技术 | 2023-08-28 一 | 16.80 | 15.94 | 16.01 | 17.00 | 15.96 | 0.44% | 1.67% | 73224 | 12046万 | 70.04 | 70.45 | 60.82 | 160 | 赛伍技术 | 2023-08-25 五 | 16.30 | 16.44 | 15.94 | 16.50 | 15.81 | -3.04% | 1.46% | 64081 | 10329万 | 69.74 | 70.14 | 60.55 | 161 | 赛伍技术 | 2023-08-23 三 | 16.67 | 16.71 | 16.16 | 16.67 | 16.16 | -3.29% | 1.18% | 51445 | 8426万 | 70.7 | 71.11 | 61.39 | 162 | 赛伍技术 | 2023-08-22 二 | 17.06 | 16.96 | 16.71 | 17.12 | 16.38 | -1.47% | 1.57% | 68625 | 11443万 | 73.1 | 73.53 | 63.48 |
|
行情刷新 | 流通股东
|