| 股票名称 | 代码 603256 | 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 | 宏和科技 | 2024-04-26 五 | 6.39 | 6.39 | 6.46 | 6.54 | 6.26 | 1.10% | 0.49% | 42982 | 2769万 | 56.83 | 57.01 | -84.59 | 2 | 宏和科技 | 2024-04-25 四 | 6.34 | 6.39 | 6.39 | 6.48 | 6.28 | 0.00% | 0.35% | 30956 | 1985万 | 56.21 | 56.39 | -171.27 | 3 | 宏和科技 | 2024-04-24 三 | 6.27 | 6.18 | 6.39 | 6.41 | 6.13 | 3.40% | 0.42% | 37200 | 2348万 | 56.21 | 56.39 | -171.27 | 4 | 宏和科技 | 2024-04-23 二 | 6.03 | 6.02 | 6.18 | 6.21 | 6.02 | 2.66% | 0.44% | 38421 | 2360万 | 54.37 | 54.54 | -165.64 | 5 | 宏和科技 | 2024-04-22 一 | 6.03 | 6.09 | 6.02 | 6.15 | 5.83 | -1.15% | 0.50% | 44134 | 2651万 | 52.96 | 53.13 | -161.35 | 6 | 宏和科技 | 2024-04-19 五 | 6.24 | 6.32 | 6.09 | 6.31 | 6.07 | -3.64% | 0.66% | 57886 | 3555万 | 53.58 | 53.75 | -163.23 | 7 | 宏和科技 | 2024-04-18 四 | 6.46 | 6.31 | 6.32 | 6.71 | 6.17 | 0.16% | 1.03% | 91030 | 5787万 | 55.6 | 55.77 | -169.39 | 8 | 宏和科技 | 2024-04-17 三 | 5.97 | 5.74 | 6.31 | 6.31 | 5.81 | 9.93% | 1.05% | 92321 | 5688万 | 55.51 | 55.69 | -169.13 | 9 | 宏和科技 | 2024-04-16 二 | 6.19 | 6.38 | 5.74 | 6.42 | 5.74 | -10.03% | 0.97% | 85590 | 5034万 | 50.5 | 50.66 | -153.85 | 10 | 宏和科技 | 2024-04-15 一 | 6.86 | 6.87 | 6.38 | 6.95 | 6.26 | -7.13% | 0.83% | 72716 | 4750万 | 56.13 | 56.3 | -171 | 11 | 宏和科技 | 2024-04-12 五 | 6.98 | 6.96 | 6.87 | 7.01 | 6.86 | -1.29% | 0.39% | 34626 | 2401万 | 60.44 | 60.63 | -184.14 | 12 | 宏和科技 | 2024-04-11 四 | 6.97 | 6.97 | 6.96 | 7.14 | 6.92 | -0.14% | 0.46% | 40253 | 2834万 | 61.23 | 61.42 | -186.55 | 13 | 宏和科技 | 2024-04-10 三 | 7.26 | 7.26 | 6.97 | 7.28 | 6.88 | -3.99% | 0.68% | 59761 | 4211万 | 61.32 | 61.51 | -186.82 | 14 | 宏和科技 | 2024-04-09 二 | 7.20 | 7.23 | 7.26 | 7.35 | 7.19 | 0.41% | 0.48% | 42637 | 3091万 | 63.87 | 64.07 | -194.59 | 15 | 宏和科技 | 2024-04-08 一 | 7.52 | 7.54 | 7.23 | 7.52 | 7.21 | -4.11% | 0.63% | 55797 | 4092万 | 63.6 | 63.81 | -193.79 | 16 | 宏和科技 | 2024-04-03 三 | 7.72 | 7.71 | 7.54 | 7.74 | 7.37 | -2.20% | 0.87% | 76722 | 5785万 | 66.33 | 66.54 | -202.09 | 17 | 宏和科技 | 2024-04-02 二 | 7.80 | 7.93 | 7.71 | 7.90 | 7.60 | -2.77% | 1.06% | 93674 | 7223万 | 67.83 | 68.04 | -206.65 | 18 | 宏和科技 | 2024-04-01 一 | 7.57 | 7.60 | 7.93 | 7.98 | 7.50 | 4.34% | 1.70% | 149836 | 11680万 | 69.76 | 69.98 | -212.55 | 19 | 宏和科技 | 2024-03-29 五 | 7.56 | 7.66 | 7.60 | 7.88 | 7.39 | -0.78% | 1.87% | 164881 | 12446万 | 66.86 | 67.07 | -203.7 | 20 | 宏和科技 | 2024-03-28 四 | 7.11 | 7.58 | 7.66 | 7.84 | 6.84 | 1.06% | 3.02% | 265627 | 19424万 | 67.39 | 67.6 | -205.31 | 21 | 宏和科技 | 2024-03-27 三 | 9.17 | 8.42 | 7.58 | 9.17 | 7.58 | -9.98% | 3.85% | 338452 | 27890万 | 66.68 | 66.89 | -203.17 | 22 | 宏和科技 | 2024-03-26 二 | 8.00 | 7.65 | 8.42 | 8.42 | 7.75 | 10.07% | 1.88% | 165813 | 13470万 | 74.07 | 74.31 | -225.68 | 23 | 宏和科技 | 2024-03-25 一 | 6.95 | 6.95 | 7.65 | 7.65 | 6.89 | 10.07% | 1.22% | 107452 | 7967万 | 67.3 | 67.51 | -205.04 | 24 | 宏和科技 | 2024-03-22 五 | 7.05 | 7.07 | 6.95 | 7.07 | 6.93 | -1.70% | 0.40% | 35081 | 2453万 | 61.14 | 61.33 | -186.28 | 25 | 宏和科技 | 2024-03-21 四 | 7.11 | 7.13 | 7.07 | 7.18 | 6.96 | -0.84% | 0.48% | 41805 | 2953万 | 62.2 | 62.39 | -189.5 | 26 | 宏和科技 | 2024-03-20 三 | 6.92 | 6.97 | 7.13 | 7.21 | 6.92 | 2.30% | 0.67% | 59361 | 4206万 | 62.72 | 62.92 | -191.11 | 27 | 宏和科技 | 2024-03-19 二 | 6.93 | 6.94 | 6.97 | 7.03 | 6.87 | 0.43% | 0.56% | 49234 | 3430万 | 61.32 | 61.51 | -186.82 | 28 | 宏和科技 | 2024-03-18 一 | 6.75 | 6.71 | 6.94 | 6.96 | 6.72 | 3.43% | 0.76% | 67285 | 4620万 | 61.05 | 61.25 | -186.01 | 29 | 宏和科技 | 2024-03-15 五 | 6.65 | 6.64 | 6.71 | 6.71 | 6.54 | 1.05% | 0.37% | 32596 | 2162万 | 59.03 | 59.22 | -179.85 | 30 | 宏和科技 | 2024-03-14 四 | 6.75 | 6.81 | 6.64 | 6.82 | 6.55 | -2.50% | 0.62% | 54341 | 3625万 | 58.41 | 58.6 | -177.97 | 31 | 宏和科技 | 2024-03-08 五 | 6.55 | 6.61 | 6.66 | 6.76 | 6.51 | 0.76% | 0.83% | 72982 | 4861万 | 58.59 | 58.78 | -178.51 | 32 | 宏和科技 | 2024-03-07 四 | 6.83 | 6.80 | 6.61 | 7.09 | 6.58 | -2.79% | 1.28% | 112969 | 7713万 | 58.15 | 58.33 | -177.17 | 33 | 宏和科技 | 2024-03-06 三 | 6.95 | 6.95 | 6.80 | 7.21 | 6.75 | -2.16% | 1.56% | 137009 | 9488万 | 59.82 | 60.01 | -182.26 | 34 | 宏和科技 | 2024-03-05 二 | 7.77 | 7.55 | 6.95 | 7.77 | 6.95 | -7.95% | 2.49% | 219184 | 15732万 | 61.14 | 61.33 | -186.28 | 35 | 宏和科技 | 2024-03-04 一 | 7.55 | 6.86 | 7.55 | 7.55 | 7.55 | 10.06% | 0.47% | 41209 | 3111万 | 66.42 | 66.63 | -202.36 | 36 | 宏和科技 | 2024-03-01 五 | 6.24 | 6.24 | 6.86 | 6.86 | 6.22 | 9.94% | 0.96% | 84064 | 5584万 | 60.35 | 60.54 | -183.87 | 37 | 宏和科技 | 2024-02-29 四 | 5.81 | 6.19 | 6.24 | 6.33 | 5.81 | 0.81% | 0.72% | 63605 | 3936万 | 54.89 | 55.07 | -167.25 | 38 | 宏和科技 | 2024-02-28 三 | 6.95 | 6.88 | 6.19 | 6.96 | 6.19 | -10.03% | 1.30% | 114746 | 7491万 | 54.46 | 54.63 | -165.91 | 39 | 宏和科技 | 2024-02-27 二 | 6.33 | 6.34 | 6.88 | 6.97 | 6.27 | 8.52% | 1.06% | 93336 | 6294万 | 60.53 | 60.72 | -184.4 | 40 | 宏和科技 | 2024-02-26 一 | 6.27 | 6.27 | 6.34 | 6.49 | 6.26 | 1.12% | 0.50% | 43798 | 2791万 | 55.77 | 55.95 | -169.93 | 41 | 宏和科技 | 2024-02-23 五 | 6.08 | 6.05 | 6.27 | 6.30 | 5.97 | 3.64% | 0.44% | 38550 | 2371万 | 55.16 | 55.33 | -168.05 | 42 | 宏和科技 | 2024-02-22 四 | 5.88 | 5.88 | 6.05 | 6.06 | 5.83 | 2.89% | 0.36% | 31326 | 1875万 | 53.22 | 53.39 | -162.16 | 43 | 宏和科技 | 2024-02-21 三 | 5.70 | 5.79 | 5.88 | 6.04 | 5.66 | 1.55% | 0.53% | 46500 | 2749万 | 51.73 | 51.89 | -157.6 | 44 | 宏和科技 | 2024-02-20 二 | 5.52 | 5.59 | 5.79 | 5.88 | 5.47 | 3.58% | 0.58% | 51023 | 2913万 | 50.94 | 51.1 | -155.19 | 45 | 宏和科技 | 2024-02-19 一 | 5.25 | 5.21 | 5.59 | 5.64 | 5.25 | 7.29% | 0.78% | 68497 | 3782万 | 49.18 | 49.33 | -149.83 | 46 | 宏和科技 | 2024-02-08 四 | 4.72 | 4.79 | 5.21 | 5.27 | 4.51 | 8.77% | 1.21% | 106283 | 5135万 | 45.83 | 45.98 | -139.64 | 47 | 宏和科技 | 2024-02-07 三 | 5.25 | 5.11 | 4.79 | 5.25 | 4.67 | -6.26% | 0.99% | 87414 | 4270万 | 42.14 | 42.27 | -128.39 | 48 | 宏和科技 | 2024-02-06 二 | 5.01 | 5.45 | 5.11 | 5.39 | 4.91 | -6.24% | 0.88% | 77149 | 3896万 | 44.95 | 45.1 | -136.96 | 49 | 宏和科技 | 2024-02-05 一 | 5.96 | 6.05 | 5.45 | 5.96 | 5.45 | -9.92% | 0.46% | 40123 | 2221万 | 47.95 | 48.1 | -146.08 | 50 | 宏和科技 | 2024-02-02 五 | 6.41 | 6.48 | 6.05 | 6.56 | 5.83 | -6.64% | 0.52% | 45476 | 2790万 | 53.22 | 53.39 | -162.16 | 51 | 宏和科技 | 2024-02-01 四 | 6.43 | 6.46 | 6.48 | 6.59 | 6.22 | 0.31% | 0.34% | 29886 | 1919万 | 57.01 | 57.19 | -173.68 | 52 | 宏和科技 | 2024-01-31 三 | 6.94 | 6.93 | 6.46 | 7.02 | 6.46 | -6.78% | 0.43% | 37643 | 2515万 | 56.83 | 57.01 | -173.15 | 53 | 宏和科技 | 2024-01-30 二 | 7.18 | 7.19 | 6.93 | 7.21 | 6.91 | -3.62% | 0.20% | 17884 | 1262万 | 60.97 | 61.16 | -185.74 | 54 | 宏和科技 | 2024-01-29 一 | 7.37 | 7.40 | 7.19 | 7.49 | 7.11 | -2.84% | 0.25% | 21960 | 1592万 | 63.25 | 63.45 | -192.71 | 55 | 宏和科技 | 2024-01-26 五 | 7.36 | 7.38 | 7.40 | 7.50 | 7.30 | 0.27% | 0.26% | 23163 | 1719万 | 65.1 | 65.31 | -198.34 | 56 | 宏和科技 | 2024-01-25 四 | 7.10 | 7.07 | 7.38 | 7.41 | 7.03 | 4.38% | 0.31% | 27307 | 1983万 | 64.92 | 65.13 | -197.81 | 57 | 宏和科技 | 2024-01-24 三 | 7.12 | 6.98 | 7.07 | 7.12 | 6.75 | 1.29% | 0.28% | 24935 | 1732万 | 62.2 | 62.39 | -189.5 | 58 | 宏和科技 | 2024-01-23 二 | 6.92 | 6.97 | 6.98 | 7.01 | 6.76 | 0.14% | 0.30% | 26726 | 1850万 | 61.4 | 61.6 | -187.08 | 59 | 宏和科技 | 2024-01-22 一 | 7.52 | 7.46 | 6.97 | 7.52 | 6.87 | -6.57% | 0.39% | 34703 | 2483万 | 61.32 | 61.51 | -186.82 | 60 | 宏和科技 | 2024-01-19 五 | 7.58 | 7.57 | 7.46 | 7.64 | 7.42 | -1.45% | 0.19% | 16287 | 1224万 | 65.63 | 65.84 | -199.95 | 61 | 宏和科技 | 2024-01-18 四 | 7.67 | 7.66 | 7.57 | 7.73 | 7.33 | -1.17% | 0.38% | 33852 | 2540万 | 66.6 | 66.81 | -202.9 | 62 | 宏和科技 | 2024-01-17 三 | 7.87 | 7.86 | 7.66 | 7.87 | 7.65 | -2.54% | 0.18% | 15699 | 1218万 | 67.39 | 67.6 | -205.31 | 63 | 宏和科技 | 2024-01-16 二 | 7.87 | 7.89 | 7.86 | 7.95 | 7.72 | -0.38% | 0.18% | 16063 | 1256万 | 69.15 | 69.37 | -210.67 | 64 | 宏和科技 | 2024-01-15 一 | 7.80 | 7.83 | 7.89 | 8.05 | 7.79 | 0.77% | 0.28% | 24663 | 1956万 | 69.41 | 69.63 | -211.48 | 65 | 宏和科技 | 2024-01-12 五 | 7.87 | 7.87 | 7.83 | 7.95 | 7.80 | -0.51% | 0.16% | 14047 | 1107万 | 68.88 | 69.1 | -209.87 | 66 | 宏和科技 | 2024-01-11 四 | 7.70 | 7.65 | 7.87 | 7.89 | 7.66 | 2.88% | 0.26% | 23126 | 1805万 | 69.23 | 69.45 | -210.94 | 67 | 宏和科技 | 2024-01-10 三 | 7.80 | 7.77 | 7.65 | 7.82 | 7.57 | -1.54% | 0.23% | 20593 | 1585万 | 67.3 | 67.51 | -205.04 | 68 | 宏和科技 | 2024-01-09 二 | 7.69 | 7.73 | 7.77 | 7.91 | 7.61 | 0.52% | 0.19% | 16705 | 1303万 | 68.35 | 68.57 | -208.26 | 69 | 宏和科技 | 2024-01-08 一 | 7.94 | 7.89 | 7.73 | 7.94 | 7.71 | -2.03% | 0.30% | 26166 | 2039万 | 68 | 68.22 | -207.19 | 70 | 宏和科技 | 2024-01-05 五 | 8.02 | 8.00 | 7.89 | 8.12 | 7.85 | -1.38% | 0.28% | 24666 | 1969万 | 69.41 | 69.63 | -211.48 | 71 | 宏和科技 | 2024-01-04 四 | 8.15 | 8.15 | 8.00 | 8.20 | 7.96 | -1.84% | 0.28% | 25006 | 2006万 | 70.38 | 70.6 | -214.42 | 72 | 宏和科技 | 2024-01-03 三 | 8.31 | 8.33 | 8.15 | 8.32 | 8.08 | -2.16% | 0.30% | 25956 | 2122万 | 71.7 | 71.92 | -218.44 | 73 | 宏和科技 | 2024-01-02 二 | 8.30 | 8.32 | 8.33 | 8.38 | 8.27 | 0.12% | 0.37% | 32368 | 2694万 | 73.28 | 73.51 | -223.27 | 74 | 宏和科技 | 2023-12-29 五 | 8.05 | 8.12 | 8.32 | 8.32 | 8.05 | 2.46% | 0.33% | 29274 | 2421万 | 73.19 | 73.43 | -223 | 75 | 宏和科技 | 2023-12-28 四 | 7.95 | 7.94 | 8.12 | 8.14 | 7.87 | 2.27% | 0.28% | 24998 | 2016万 | 71.43 | 71.66 | -217.64 | 76 | 宏和科技 | 2023-12-27 三 | 7.86 | 7.85 | 7.94 | 7.96 | 7.81 | 1.15% | 0.17% | 14945 | 1182万 | 69.85 | 70.07 | -212.82 | 77 | 宏和科技 | 2023-12-26 二 | 8.06 | 8.10 | 7.85 | 8.11 | 7.80 | -3.09% | 0.26% | 23085 | 1825万 | 69.06 | 69.28 | -210.4 | 78 | 宏和科技 | 2023-12-25 一 | 7.91 | 7.98 | 8.10 | 8.10 | 7.88 | 1.50% | 0.21% | 18637 | 1493万 | 71.26 | 71.48 | -217.1 | 79 | 宏和科技 | 2023-12-22 五 | 8.09 | 8.08 | 7.98 | 8.13 | 7.95 | -1.24% | 0.19% | 16724 | 1345万 | 70.2 | 70.42 | -213.89 | 80 | 宏和科技 | 2023-12-21 四 | 8.01 | 8.07 | 8.08 | 8.13 | 7.90 | 0.12% | 0.29% | 25546 | 2049万 | 71.08 | 71.31 | -216.57 | 81 | 宏和科技 | 2023-12-20 三 | 8.14 | 8.14 | 8.07 | 8.23 | 8.06 | -0.86% | 0.19% | 16599 | 1353万 | 70.99 | 71.22 | -216.3 | 82 | 宏和科技 | 2023-12-19 二 | 8.06 | 8.05 | 8.14 | 8.15 | 8.03 | 1.12% | 0.20% | 17593 | 1424万 | 71.61 | 71.84 | -218.18 | 83 | 宏和科技 | 2023-12-18 一 | 8.13 | 8.14 | 8.05 | 8.21 | 7.98 | -1.11% | 0.22% | 19340 | 1568万 | 70.82 | 71.04 | -215.76 | 84 | 宏和科技 | 2023-12-15 五 | 8.12 | 8.15 | 8.14 | 8.25 | 8.10 | -0.12% | 0.22% | 19372 | 1579万 | 71.61 | 71.84 | -218.18 | 85 | 宏和科技 | 2023-12-14 四 | 8.27 | 8.29 | 8.15 | 8.35 | 8.12 | -1.69% | 0.31% | 27002 | 2219万 | 71.7 | 71.92 | -218.44 | 86 | 宏和科技 | 2023-12-13 三 | 8.35 | 8.36 | 8.29 | 8.42 | 8.23 | -0.84% | 0.30% | 26491 | 2200万 | 72.93 | 73.16 | -222.2 | 87 | 宏和科技 | 2023-12-12 二 | 8.28 | 8.28 | 8.36 | 8.38 | 8.19 | 0.97% | 0.33% | 28922 | 2401万 | 73.55 | 73.78 | -224.07 | 88 | 宏和科技 | 2023-12-11 一 | 8.10 | 8.16 | 8.28 | 8.28 | 8.07 | 1.47% | 0.34% | 30057 | 2469万 | 72.84 | 73.07 | -221.93 | 89 | 宏和科技 | 2023-12-08 五 | 8.31 | 8.29 | 8.16 | 8.33 | 8.16 | -1.57% | 0.30% | 26157 | 2151万 | 71.79 | 72.01 | -218.71 | 90 | 宏和科技 | 2023-12-07 四 | 8.25 | 8.20 | 8.29 | 8.36 | 8.16 | 1.10% | 0.35% | 30462 | 2512万 | 72.93 | 73.16 | -222.2 | 91 | 宏和科技 | 2023-12-06 三 | 8.20 | 8.23 | 8.20 | 8.29 | 8.10 | -0.36% | 0.31% | 27128 | 2231万 | 72.14 | 72.37 | -219.78 | 92 | 宏和科技 | 2023-12-05 二 | 8.52 | 8.53 | 8.23 | 8.55 | 8.22 | -3.52% | 0.43% | 37784 | 3144万 | 72.4 | 72.63 | -220.59 | 93 | 宏和科技 | 2023-12-04 一 | 8.45 | 8.41 | 8.53 | 8.62 | 8.40 | 1.43% | 0.39% | 34054 | 2905万 | 75.04 | 75.28 | -228.63 | 94 | 宏和科技 | 2023-12-01 五 | 8.43 | 8.40 | 8.41 | 8.46 | 8.32 | 0.12% | 0.39% | 34518 | 2892万 | 73.99 | 74.22 | -225.41 | 95 | 宏和科技 | 2023-11-30 四 | 8.52 | 8.55 | 8.40 | 8.55 | 8.33 | -1.75% | 0.49% | 42932 | 3608万 | 73.9 | 74.13 | -225.14 | 96 | 宏和科技 | 2023-11-29 三 | 8.61 | 8.69 | 8.55 | 8.71 | 8.55 | -1.61% | 0.40% | 35396 | 3051万 | 75.22 | 75.45 | -229.17 | 97 | 宏和科技 | 2023-11-28 二 | 8.42 | 8.47 | 8.69 | 8.74 | 8.41 | 2.60% | 0.64% | 55896 | 4831万 | 76.45 | 76.69 | -232.92 | 98 | 宏和科技 | 2023-11-27 一 | 8.51 | 8.57 | 8.47 | 8.56 | 8.38 | -1.17% | 0.60% | 52416 | 4424万 | 74.51 | 74.75 | -227.02 | 99 | 宏和科技 | 2023-11-24 五 | 8.86 | 8.89 | 8.57 | 8.87 | 8.54 | -3.60% | 0.93% | 81612 | 7040万 | 75.39 | 75.63 | -229.7 | 100 | 宏和科技 | 2023-11-23 四 | 8.63 | 8.67 | 8.89 | 8.90 | 8.63 | 2.54% | 1.01% | 88949 | 7859万 | 78.21 | 78.46 | -238.28 | 101 | 宏和科技 | 2023-11-22 三 | 8.70 | 8.74 | 8.67 | 8.83 | 8.66 | -0.80% | 0.49% | 43355 | 3786万 | 76.27 | 76.51 | -232.38 | 102 | 宏和科技 | 2023-11-21 二 | 8.97 | 8.94 | 8.74 | 8.97 | 8.73 | -2.24% | 0.74% | 64853 | 5728万 | 76.89 | 77.13 | -234.26 | 103 | 宏和科技 | 2023-11-20 一 | 9.00 | 8.86 | 8.94 | 9.02 | 8.74 | 0.90% | 0.83% | 72821 | 6467万 | 78.65 | 78.9 | -239.62 | 104 | 宏和科技 | 2023-11-17 五 | 8.70 | 8.72 | 8.86 | 8.89 | 8.66 | 1.61% | 1.06% | 93563 | 8256万 | 77.94 | 78.19 | -237.47 | 105 | 宏和科技 | 2023-11-16 四 | 8.71 | 8.77 | 8.72 | 8.82 | 8.65 | -0.57% | 0.64% | 55955 | 4875万 | 76.71 | 76.96 | -233.72 | 106 | 宏和科技 | 2023-11-15 三 | 8.89 | 8.83 | 8.77 | 8.97 | 8.74 | -0.68% | 0.68% | 59543 | 5258万 | 77.15 | 77.4 | -235.06 | 107 | 宏和科技 | 2023-11-14 二 | 8.53 | 8.54 | 8.83 | 8.94 | 8.50 | 3.40% | 1.40% | 122817 | 10810万 | 77.68 | 77.93 | -236.67 | 108 | 宏和科技 | 2023-11-13 一 | 8.53 | 8.49 | 8.54 | 8.69 | 8.48 | 0.59% | 0.63% | 55707 | 4774万 | 75.13 | 75.37 | -228.9 | 109 | 宏和科技 | 2023-11-10 五 | 8.40 | 8.51 | 8.49 | 8.64 | 8.37 | -0.24% | 0.43% | 37631 | 3206万 | 74.69 | 74.93 | -227.56 | 110 | 宏和科技 | 2023-11-09 四 | 8.61 | 8.68 | 8.51 | 8.67 | 8.49 | -1.96% | 0.59% | 51902 | 4438万 | 74.86 | 75.1 | -228.09 | 111 | 宏和科技 | 2023-11-08 三 | 8.69 | 8.69 | 8.68 | 8.70 | 8.55 | -0.12% | 0.74% | 65453 | 5636万 | 76.36 | 76.6 | -232.65 | 112 | 宏和科技 | 2023-11-07 二 | 8.74 | 8.74 | 8.69 | 8.74 | 8.54 | -0.57% | 0.80% | 70272 | 6075万 | 76.45 | 76.69 | -232.92 | 113 | 宏和科技 | 2023-11-06 一 | 8.46 | 8.39 | 8.74 | 8.75 | 8.40 | 4.17% | 1.24% | 109391 | 9446万 | 76.89 | 77.13 | -234.26 | 114 | 宏和科技 | 2023-11-03 五 | 8.20 | 8.29 | 8.39 | 8.48 | 8.20 | 1.21% | 0.85% | 74864 | 6279万 | 73.81 | 74.04 | -224.88 | 115 | 宏和科技 | 2023-11-02 四 | 8.49 | 8.58 | 8.29 | 8.57 | 8.24 | -3.38% | 1.32% | 115696 | 9717万 | 72.93 | 73.16 | -222.2 | 116 | 宏和科技 | 2023-11-01 三 | 8.16 | 8.10 | 8.58 | 8.89 | 8.12 | 5.93% | 1.95% | 171325 | 14589万 | 75.48 | 75.72 | -229.97 | 117 | 宏和科技 | 2023-10-31 二 | 8.30 | 8.32 | 8.10 | 8.35 | 8.04 | -2.64% | 0.60% | 53081 | 4319万 | 71.26 | 71.48 | -217.1 | 118 | 宏和科技 | 2023-10-30 一 | 7.96 | 8.09 | 8.32 | 8.35 | 7.95 | 2.84% | 0.86% | 75852 | 6229万 | 73.19 | 73.43 | -223 | 119 | 宏和科技 | 2023-10-27 五 | 8.03 | 8.06 | 8.09 | 8.15 | 7.91 | 0.37% | 0.60% | 52976 | 4262万 | 71.17 | 71.4 | -3196.68 | 120 | 宏和科技 | 2023-10-26 四 | 8.19 | 8.23 | 8.06 | 8.23 | 7.95 | -2.07% | 0.79% | 69623 | 5591万 | 70.91 | 71.13 | -3184.83 | 121 | 宏和科技 | 2023-10-25 三 | 8.21 | 8.28 | 8.23 | 8.36 | 8.14 | -0.60% | 0.71% | 62819 | 5174万 | 72.4 | 72.63 | -3252 | 122 | 宏和科技 | 2023-10-24 二 | 7.83 | 7.84 | 8.28 | 8.43 | 7.83 | 5.61% | 1.21% | 106270 | 8702万 | 72.84 | 73.07 | -3271.76 | 123 | 宏和科技 | 2023-10-23 一 | 8.18 | 8.24 | 7.84 | 8.22 | 7.77 | -4.85% | 0.92% | 80917 | 6416万 | 68.97 | 69.19 | -3097.9 | 124 | 宏和科技 | 2023-10-20 五 | 8.45 | 8.48 | 8.24 | 8.55 | 8.20 | -2.83% | 0.73% | 64023 | 5333万 | 72.49 | 72.72 | -3255.95 | 125 | 宏和科技 | 2023-10-19 四 | 8.50 | 8.60 | 8.48 | 8.68 | 8.42 | -1.40% | 0.79% | 69583 | 5954万 | 74.6 | 74.84 | -3350.79 | 126 | 宏和科技 | 2023-10-18 三 | 8.84 | 8.81 | 8.60 | 8.84 | 8.56 | -2.38% | 0.92% | 80585 | 6973万 | 75.66 | 75.9 | -3398.2 | 127 | 宏和科技 | 2023-10-17 二 | 8.90 | 8.95 | 8.81 | 8.92 | 8.72 | -1.56% | 0.97% | 85022 | 7467万 | 77.5 | 77.75 | -3481.18 | 128 | 宏和科技 | 2023-10-16 一 | 8.91 | 8.91 | 8.95 | 9.03 | 8.77 | 0.45% | 1.32% | 116182 | 10309万 | 78.74 | 78.98 | -3536.5 | 129 | 宏和科技 | 2023-10-13 五 | 9.00 | 9.06 | 8.91 | 9.06 | 8.88 | -1.66% | 1.36% | 119680 | 10708万 | 78.38 | 78.63 | -3520.7 | 130 | 宏和科技 | 2023-10-12 四 | 9.01 | 9.09 | 9.06 | 9.13 | 8.86 | -0.33% | 1.80% | 158663 | 14265万 | 79.7 | 79.96 | -3579.97 | 131 | 宏和科技 | 2023-10-11 三 | 8.75 | 8.79 | 9.09 | 9.22 | 8.71 | 3.41% | 3.40% | 299395 | 27114万 | 79.97 | 80.22 | -3591.82 | 132 | 宏和科技 | 2023-10-10 二 | 8.46 | 8.43 | 8.79 | 9.09 | 8.39 | 4.27% | 2.19% | 192252 | 16788万 | 77.33 | 77.57 | -3473.28 | 133 | 宏和科技 | 2023-10-09 一 | 8.42 | 8.44 | 8.43 | 8.69 | 8.37 | -0.12% | 1.09% | 96068 | 8155万 | 74.16 | 74.4 | -3331.03 | 134 | 宏和科技 | 2023-09-28 四 | 8.26 | 8.24 | 8.44 | 8.50 | 8.24 | 2.43% | 1.07% | 94387 | 7923万 | 74.25 | 74.48 | -3334.98 | 135 | 宏和科技 | 2023-09-27 三 | 8.50 | 8.37 | 8.24 | 8.51 | 8.19 | -1.55% | 1.23% | 108102 | 8997万 | 72.49 | 72.72 | -3255.95 | 136 | 宏和科技 | 2023-09-26 二 | 8.61 | 8.81 | 8.37 | 8.64 | 8.34 | -4.99% | 1.97% | 173536 | 14635万 | 73.63 | 73.87 | -3307.32 | 137 | 宏和科技 | 2023-09-25 一 | 8.73 | 8.74 | 8.81 | 9.10 | 8.55 | 0.80% | 2.39% | 210502 | 18478万 | 77.5 | 77.75 | -3481.18 | 138 | 宏和科技 | 2023-09-22 五 | 8.85 | 8.97 | 8.74 | 8.85 | 8.53 | -2.56% | 2.01% | 176762 | 15408万 | 76.89 | 77.13 | -3453.52 | 139 | 宏和科技 | 2023-09-21 四 | 8.98 | 9.12 | 8.97 | 9.08 | 8.75 | -1.64% | 2.62% | 230388 | 20492万 | 78.91 | 79.16 | -3544.4 | 140 | 宏和科技 | 2023-09-20 三 | 8.61 | 8.66 | 9.12 | 9.31 | 8.49 | 5.31% | 3.77% | 331640 | 29775万 | 80.23 | 80.49 | -3603.67 | 141 | 宏和科技 | 2023-09-19 二 | 8.61 | 8.78 | 8.66 | 8.93 | 8.52 | -1.37% | 2.67% | 234732 | 20394万 | 76.18 | 76.43 | -3421.91 | 142 | 宏和科技 | 2023-09-18 一 | 8.38 | 8.59 | 8.78 | 9.11 | 8.33 | 2.21% | 4.01% | 352348 | 31011万 | 77.24 | 77.48 | -3469.33 | 143 | 宏和科技 | 2023-09-15 五 | 8.70 | 8.54 | 8.59 | 9.30 | 8.56 | 0.59% | 5.24% | 460862 | 40958万 | 75.57 | 75.81 | -3394.25 | 144 | 宏和科技 | 2023-09-14 四 | 7.71 | 7.76 | 8.54 | 8.54 | 7.66 | 10.05% | 3.43% | 302113 | 24636万 | 75.13 | 75.37 | -3374.49 | 145 | 宏和科技 | 2023-09-13 三 | 7.86 | 7.95 | 7.76 | 7.88 | 7.63 | -2.39% | 1.57% | 138352 | 10687万 | 68.27 | 68.48 | -3066.28 | 146 | 宏和科技 | 2023-09-12 二 | 7.99 | 8.13 | 7.95 | 8.11 | 7.82 | -2.21% | 1.98% | 174420 | 13814万 | 69.94 | 70.16 | -3141.36 | 147 | 宏和科技 | 2023-09-11 一 | 8.45 | 9.01 | 8.13 | 8.55 | 8.11 | -9.77% | 4.06% | 356949 | 29274万 | 71.52 | 71.75 | -3212.49 | 148 | 宏和科技 | 2023-09-08 五 | 9.98 | 10.01 | 9.01 | 9.98 | 9.01 | -9.99% | 4.77% | 419894 | 39057万 | 79.26 | 79.51 | -3560.21 | 149 | 宏和科技 | 2023-09-07 四 | 9.23 | 9.10 | 10.01 | 10.01 | 9.23 | 10.00% | 6.03% | 530570 | 52073万 | 88.06 | 88.34 | -3955.35 | 150 | 宏和科技 | 2023-09-06 三 | 8.81 | 9.02 | 9.10 | 9.49 | 8.61 | 0.89% | 3.01% | 264782 | 23679万 | 80.06 | 80.31 | -3595.77 | 151 | 宏和科技 | 2023-09-05 二 | 8.63 | 8.73 | 9.02 | 9.56 | 8.54 | 3.32% | 3.87% | 340230 | 30566万 | 79.35 | 79.6 | -3564.16 | 152 | 宏和科技 | 2023-09-04 一 | 8.49 | 8.50 | 8.73 | 8.78 | 8.33 | 2.71% | 3.14% | 276584 | 23704万 | 76.8 | 77.04 | -3449.57 | 153 | 宏和科技 | 2023-09-01 五 | 9.27 | 9.08 | 8.50 | 9.88 | 8.49 | -6.39% | 4.46% | 392452 | 35595万 | 74.78 | 75.01 | -3358.69 | 154 | 宏和科技 | 2023-08-31 四 | 8.68 | 8.25 | 9.08 | 9.08 | 8.56 | 10.06% | 1.65% | 145511 | 13070万 | 79.88 | 80.13 | -3587.87 | 155 | 宏和科技 | 2023-08-30 三 | 7.61 | 7.50 | 8.25 | 8.25 | 7.61 | 10.00% | 1.49% | 130654 | 10425万 | 72.58 | 72.81 | -3259.9 | 156 | 宏和科技 | 2023-08-29 二 | 7.23 | 7.20 | 7.50 | 7.51 | 7.14 | 4.17% | 0.30% | 26063 | 1922万 | 65.98 | 66.19 | -2963.55 | 157 | 宏和科技 | 2023-08-28 一 | 7.42 | 7.14 | 7.20 | 7.50 | 7.19 | 0.84% | 0.27% | 23819 | 1748万 | 63.34 | 63.54 | -2845.01 | 158 | 宏和科技 | 2023-08-25 五 | 7.33 | 7.27 | 7.14 | 7.33 | 7.11 | -1.79% | 0.17% | 14821 | 1066万 | 62.81 | 63.01 | 190.96 | 159 | 宏和科技 | 2023-08-23 三 | 7.32 | 7.43 | 7.30 | 7.48 | 7.30 | -1.75% | 0.11% | 9983 | 733万 | 64.22 | 64.42 | 195.24 | 160 | 宏和科技 | 2023-08-22 二 | 7.48 | 7.41 | 7.43 | 7.53 | 7.28 | 0.27% | 0.14% | 12149 | 896万 | 65.36 | 65.57 | 198.71 |
|
行情刷新 | 流通股东
|