| 股票名称 | 代码 603275 | 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 | 众辰科技 | 2024-04-26 五 | 33.78 | 33.83 | 33.86 | 33.98 | 33.00 | 0.09% | 2.57% | 9550 | 3206万 | 12.59 | 50.37 | 25.37 | 2 | 众辰科技 | 2024-04-25 四 | 33.42 | 33.60 | 33.83 | 33.92 | 33.42 | 0.68% | 1.60% | 5938 | 2004万 | 12.58 | 50.33 | 27.19 | 3 | 众辰科技 | 2024-04-24 三 | 33.09 | 33.06 | 33.60 | 33.68 | 33.06 | 1.63% | 1.97% | 7326 | 2448万 | 12.5 | 49.99 | 27.01 | 4 | 众辰科技 | 2024-04-23 二 | 33.05 | 33.05 | 33.06 | 33.31 | 32.80 | 0.03% | 1.34% | 4998 | 1655万 | 12.3 | 49.18 | 26.57 | 5 | 众辰科技 | 2024-04-22 一 | 32.45 | 32.48 | 33.05 | 33.07 | 31.91 | 1.75% | 1.65% | 6145 | 2009万 | 12.29 | 49.17 | 26.57 | 6 | 众辰科技 | 2024-04-19 五 | 32.33 | 32.89 | 32.48 | 32.90 | 32.15 | -1.25% | 1.28% | 4757 | 1545万 | 12.08 | 48.32 | 26.11 | 7 | 众辰科技 | 2024-04-18 四 | 33.00 | 33.00 | 32.89 | 33.23 | 32.68 | -0.33% | 1.92% | 7129 | 2353万 | 12.23 | 48.93 | 26.44 | 8 | 众辰科技 | 2024-04-17 三 | 31.94 | 31.53 | 33.00 | 33.00 | 31.90 | 4.66% | 2.06% | 7680 | 2509万 | 12.27 | 49.09 | 26.53 | 9 | 众辰科技 | 2024-04-16 二 | 33.05 | 33.37 | 31.53 | 33.50 | 31.39 | -5.51% | 2.43% | 9027 | 2875万 | 11.73 | 46.91 | 25.34 | 10 | 众辰科技 | 2024-04-15 一 | 34.61 | 34.60 | 33.37 | 35.19 | 33.06 | -3.55% | 2.81% | 10461 | 3580万 | 12.41 | 49.65 | 26.82 | 11 | 众辰科技 | 2024-04-12 五 | 34.65 | 34.39 | 34.60 | 34.77 | 33.81 | 0.61% | 1.32% | 4894 | 1688万 | 12.87 | 51.48 | 27.81 | 12 | 众辰科技 | 2024-04-11 四 | 34.02 | 34.22 | 34.39 | 34.85 | 33.75 | 0.50% | 1.51% | 5618 | 1938万 | 12.79 | 51.16 | 27.64 | 13 | 众辰科技 | 2024-04-10 三 | 35.20 | 34.95 | 34.22 | 35.20 | 33.85 | -2.09% | 1.50% | 5594 | 1927万 | 12.73 | 50.91 | 27.51 | 14 | 众辰科技 | 2024-04-09 二 | 34.23 | 34.20 | 34.95 | 34.95 | 34.23 | 2.19% | 1.15% | 4263 | 1479万 | 13 | 52 | 28.09 | 15 | 众辰科技 | 2024-04-08 一 | 34.99 | 35.02 | 34.20 | 34.99 | 34.20 | -2.34% | 1.49% | 5550 | 1919万 | 12.72 | 50.88 | 27.49 | 16 | 众辰科技 | 2024-04-03 三 | 35.95 | 35.78 | 35.02 | 35.95 | 34.95 | -2.12% | 1.97% | 7329 | 2581万 | 13.02 | 52.1 | 28.15 | 17 | 众辰科技 | 2024-04-02 二 | 36.03 | 36.00 | 35.78 | 36.18 | 35.64 | -0.61% | 1.57% | 5856 | 2099万 | 13.31 | 53.23 | 28.76 | 18 | 众辰科技 | 2024-04-01 一 | 35.70 | 35.63 | 36.00 | 36.19 | 35.66 | 1.04% | 2.13% | 7920 | 2849万 | 13.39 | 53.56 | 28.94 | 19 | 众辰科技 | 2024-03-29 五 | 35.75 | 35.52 | 35.63 | 35.80 | 35.16 | 0.31% | 1.40% | 5197 | 1843万 | 13.25 | 53.01 | 28.64 | 20 | 众辰科技 | 2024-03-28 四 | 34.84 | 34.87 | 35.52 | 35.86 | 34.79 | 1.86% | 1.79% | 6646 | 2359万 | 13.21 | 52.84 | 28.55 | 21 | 众辰科技 | 2024-03-27 三 | 36.06 | 35.98 | 34.87 | 36.16 | 34.83 | -3.09% | 1.87% | 6963 | 2467万 | 12.97 | 51.88 | 28.03 | 22 | 众辰科技 | 2024-03-26 二 | 35.91 | 35.91 | 35.98 | 36.49 | 35.41 | 0.19% | 2.27% | 8444 | 3035万 | 13.38 | 53.53 | 28.92 | 23 | 众辰科技 | 2024-03-25 一 | 37.50 | 37.50 | 35.91 | 37.50 | 35.87 | -4.24% | 3.31% | 12298 | 4514万 | 13.36 | 53.42 | 28.86 | 24 | 众辰科技 | 2024-03-22 五 | 38.07 | 38.24 | 37.50 | 38.36 | 37.31 | -1.94% | 3.30% | 12279 | 4626万 | 13.95 | 55.79 | 30.14 | 25 | 众辰科技 | 2024-03-21 四 | 38.60 | 38.59 | 38.24 | 38.75 | 38.01 | -0.91% | 2.74% | 10201 | 3908万 | 14.22 | 56.89 | 30.74 | 26 | 众辰科技 | 2024-03-20 三 | 38.10 | 38.17 | 38.59 | 38.93 | 38.03 | 1.10% | 3.41% | 12671 | 4886万 | 14.35 | 57.41 | 31.02 | 27 | 众辰科技 | 2024-03-19 二 | 38.40 | 38.58 | 38.17 | 38.72 | 38.12 | -1.06% | 3.58% | 13304 | 5099万 | 14.2 | 56.79 | 30.68 | 28 | 众辰科技 | 2024-03-18 一 | 38.85 | 38.52 | 38.58 | 38.90 | 38.05 | 0.16% | 5.42% | 20152 | 7737万 | 14.35 | 57.4 | 31.01 | 29 | 众辰科技 | 2024-03-15 五 | 37.29 | 37.29 | 38.52 | 38.52 | 36.91 | 3.30% | 7.08% | 26330 | 10018万 | 14.33 | 57.31 | 30.96 | 30 | 众辰科技 | 2024-03-14 四 | 37.19 | 37.19 | 37.29 | 37.97 | 36.74 | 0.27% | 4.63% | 17213 | 6422万 | 13.87 | 55.48 | 29.97 | 31 | 众辰科技 | 2024-03-08 五 | 36.47 | 37.23 | 36.51 | 36.78 | 35.81 | -1.93% | 5.67% | 21095 | 7653万 | 13.58 | 54.32 | 29.35 | 32 | 众辰科技 | 2024-03-07 四 | 37.75 | 36.81 | 37.23 | 38.56 | 36.06 | 1.14% | 10.14% | 37704 | 14165万 | 13.85 | 55.39 | 29.93 | 33 | 众辰科技 | 2024-03-06 三 | 35.44 | 35.39 | 36.81 | 36.81 | 35.44 | 4.01% | 5.41% | 20114 | 7306万 | 13.69 | 54.76 | 29.59 | 34 | 众辰科技 | 2024-03-05 二 | 35.59 | 35.68 | 35.39 | 36.08 | 34.70 | -0.81% | 3.55% | 13216 | 4661万 | 13.16 | 52.65 | 28.45 | 35 | 众辰科技 | 2024-03-04 一 | 35.90 | 36.15 | 35.68 | 36.29 | 35.20 | -1.30% | 3.98% | 14812 | 5271万 | 13.27 | 53.08 | 28.68 | 36 | 众辰科技 | 2024-03-01 五 | 35.80 | 35.66 | 36.15 | 36.45 | 35.67 | 1.37% | 3.03% | 11252 | 4058万 | 13.45 | 53.78 | 29.06 | 37 | 众辰科技 | 2024-02-29 四 | 34.40 | 34.27 | 35.66 | 35.67 | 34.37 | 4.06% | 3.64% | 13544 | 4774万 | 13.26 | 53.05 | 28.66 | 38 | 众辰科技 | 2024-02-28 三 | 36.80 | 36.80 | 34.27 | 37.28 | 34.15 | -6.88% | 6.10% | 22683 | 8130万 | 12.75 | 50.98 | 27.55 | 39 | 众辰科技 | 2024-02-27 二 | 36.07 | 36.04 | 36.80 | 36.85 | 35.71 | 2.11% | 4.44% | 16520 | 6014万 | 13.69 | 54.75 | 29.58 | 40 | 众辰科技 | 2024-02-26 一 | 35.66 | 34.78 | 36.04 | 36.96 | 35.45 | 3.62% | 6.22% | 23134 | 8347万 | 13.4 | 53.62 | 28.97 | 41 | 众辰科技 | 2024-02-23 五 | 34.12 | 34.11 | 34.78 | 34.88 | 33.70 | 1.96% | 5.19% | 19307 | 6604万 | 12.94 | 51.74 | 27.96 | 42 | 众辰科技 | 2024-02-22 四 | 33.61 | 33.72 | 34.11 | 34.49 | 33.55 | 1.16% | 2.76% | 10060 | 3411万 | 12.43 | 50.75 | 27.42 | 43 | 众辰科技 | 2024-02-21 三 | 32.61 | 32.94 | 33.72 | 34.25 | 32.51 | 2.37% | 4.28% | 15613 | 5265万 | 12.29 | 50.17 | 27.1 | 44 | 众辰科技 | 2024-02-20 二 | 32.01 | 32.21 | 32.94 | 33.30 | 31.71 | 2.27% | 4.04% | 14733 | 4808万 | 12.01 | 49.01 | 26.48 | 45 | 众辰科技 | 2024-02-19 一 | 31.99 | 31.50 | 32.21 | 32.77 | 31.63 | 2.25% | 3.11% | 11318 | 3642万 | 11.74 | 47.92 | 25.89 | 46 | 众辰科技 | 2024-02-08 四 | 29.50 | 29.42 | 31.50 | 31.65 | 29.50 | 7.07% | 3.86% | 14068 | 4315万 | 11.48 | 46.86 | 25.32 | 47 | 众辰科技 | 2024-02-07 三 | 30.81 | 30.19 | 29.42 | 30.98 | 29.33 | -2.55% | 3.61% | 13165 | 3973万 | 10.72 | 43.77 | 23.65 | 48 | 众辰科技 | 2024-02-06 二 | 27.91 | 28.00 | 30.19 | 30.80 | 26.98 | 7.82% | 4.96% | 18064 | 5280万 | 11 | 44.91 | 24.27 | 49 | 众辰科技 | 2024-02-05 一 | 30.30 | 30.79 | 28.00 | 30.75 | 27.73 | -9.06% | 4.88% | 17775 | 5135万 | 10.21 | 41.66 | 22.51 | 50 | 众辰科技 | 2024-02-02 五 | 32.47 | 32.47 | 30.79 | 33.30 | 29.53 | -5.17% | 4.05% | 14758 | 4657万 | 11.22 | 45.81 | 24.75 | 51 | 众辰科技 | 2024-02-01 四 | 32.69 | 33.50 | 32.47 | 33.81 | 32.18 | -3.07% | 3.02% | 11020 | 3634万 | 11.83 | 48.31 | 26.1 | 52 | 众辰科技 | 2024-01-31 三 | 35.97 | 35.97 | 33.50 | 35.98 | 33.16 | -6.87% | 5.85% | 21336 | 7361万 | 12.21 | 49.84 | 26.93 | 53 | 众辰科技 | 2024-01-30 二 | 34.30 | 34.87 | 35.97 | 38.33 | 33.52 | 3.15% | 8.10% | 29536 | 10690万 | 13.11 | 53.51 | 28.91 | 54 | 众辰科技 | 2024-01-29 一 | 35.69 | 34.81 | 34.87 | 36.36 | 34.63 | 0.17% | 3.43% | 12517 | 4433万 | 12.71 | 51.88 | 28.03 | 55 | 众辰科技 | 2024-01-26 五 | 34.90 | 35.03 | 34.81 | 35.34 | 34.73 | -0.63% | 2.50% | 9095 | 3181万 | 12.69 | 51.79 | 27.98 | 56 | 众辰科技 | 2024-01-25 四 | 34.01 | 34.05 | 35.03 | 35.17 | 33.90 | 2.88% | 3.59% | 13102 | 4538万 | 12.77 | 52.11 | 28.16 | 57 | 众辰科技 | 2024-01-24 三 | 33.88 | 33.88 | 34.05 | 34.15 | 32.99 | 0.50% | 2.68% | 9785 | 3297万 | 12.41 | 50.66 | 27.37 | 58 | 众辰科技 | 2024-01-23 二 | 33.75 | 33.73 | 33.88 | 34.13 | 33.01 | 0.44% | 2.18% | 7949 | 2682万 | 12.35 | 50.4 | 27.23 | 59 | 众辰科技 | 2024-01-22 一 | 35.93 | 35.96 | 33.73 | 36.00 | 33.50 | -6.20% | 3.44% | 12548 | 4357万 | 12.29 | 50.18 | 27.11 | 60 | 众辰科技 | 2024-01-19 五 | 36.50 | 36.75 | 35.96 | 36.88 | 35.94 | -2.15% | 2.51% | 9164 | 3321万 | 13.11 | 53.5 | 28.9 | 61 | 众辰科技 | 2024-01-18 四 | 37.19 | 37.26 | 36.75 | 37.28 | 35.87 | -1.37% | 3.42% | 12469 | 4552万 | 13.39 | 54.67 | 29.54 | 62 | 众辰科技 | 2024-01-17 三 | 38.35 | 38.59 | 37.26 | 38.57 | 37.18 | -3.45% | 3.27% | 11903 | 4507万 | 13.58 | 55.43 | 29.95 | 63 | 众辰科技 | 2024-01-16 二 | 38.62 | 38.78 | 38.59 | 39.07 | 38.04 | -0.49% | 3.32% | 12112 | 4659万 | 14.06 | 57.41 | 31.02 | 64 | 众辰科技 | 2024-01-15 一 | 39.26 | 39.26 | 38.78 | 39.26 | 38.38 | -1.22% | 2.81% | 10254 | 3978万 | 14.13 | 57.69 | 31.17 | 65 | 众辰科技 | 2024-01-12 五 | 39.79 | 39.86 | 39.26 | 40.34 | 39.18 | -1.51% | 3.56% | 12981 | 5167万 | 14.31 | 58.41 | 31.56 | 66 | 众辰科技 | 2024-01-11 四 | 38.82 | 39.04 | 39.86 | 39.89 | 38.82 | 2.10% | 3.05% | 11110 | 4381万 | 14.53 | 59.3 | 32.04 | 67 | 众辰科技 | 2024-01-10 三 | 39.23 | 39.58 | 39.04 | 39.90 | 38.66 | -1.36% | 2.64% | 9622 | 3773万 | 14.23 | 58.08 | 31.38 | 68 | 众辰科技 | 2024-01-09 二 | 39.21 | 39.28 | 39.58 | 40.32 | 39.21 | 0.76% | 3.56% | 12984 | 5167万 | 14.43 | 58.88 | 31.81 | 69 | 众辰科技 | 2024-01-08 一 | 40.61 | 40.39 | 39.28 | 40.95 | 39.27 | -2.75% | 4.76% | 17341 | 6918万 | 14.32 | 58.44 | 31.57 | 70 | 众辰科技 | 2024-01-05 五 | 40.06 | 40.03 | 40.39 | 40.71 | 39.88 | 0.90% | 4.29% | 15622 | 6297万 | 14.72 | 60.09 | 32.47 | 71 | 众辰科技 | 2024-01-04 四 | 40.19 | 40.12 | 40.03 | 40.24 | 39.72 | -0.22% | 1.77% | 6469 | 2587万 | 14.59 | 59.55 | 32.18 | 72 | 众辰科技 | 2024-01-03 三 | 40.21 | 40.38 | 40.12 | 40.40 | 39.58 | -0.64% | 2.73% | 9946 | 3977万 | 14.62 | 59.69 | 32.25 | 73 | 众辰科技 | 2024-01-02 二 | 40.41 | 40.49 | 40.38 | 40.77 | 40.31 | -0.27% | 2.46% | 8956 | 3627万 | 14.72 | 60.07 | 32.46 | 74 | 众辰科技 | 2023-12-29 五 | 40.02 | 40.12 | 40.49 | 40.77 | 40.02 | 0.92% | 3.53% | 12863 | 5202万 | 14.76 | 60.24 | 32.55 | 75 | 众辰科技 | 2023-12-28 四 | 39.54 | 39.54 | 40.12 | 40.44 | 39.23 | 1.47% | 4.29% | 15621 | 6257万 | 14.62 | 59.69 | 32.25 | 76 | 众辰科技 | 2023-12-27 三 | 38.62 | 38.61 | 39.54 | 39.57 | 38.40 | 2.41% | 3.66% | 13356 | 5233万 | 14.41 | 58.82 | 31.78 | 77 | 众辰科技 | 2023-12-26 二 | 38.90 | 39.06 | 38.61 | 39.04 | 38.40 | -1.15% | 2.89% | 10520 | 4062万 | 14.07 | 57.44 | 31.03 | 78 | 众辰科技 | 2023-12-25 一 | 39.63 | 39.68 | 39.06 | 40.02 | 38.65 | -1.56% | 4.89% | 17829 | 6982万 | 14.24 | 58.11 | 31.4 | 79 | 众辰科技 | 2023-12-22 五 | 40.00 | 39.99 | 39.68 | 41.18 | 39.66 | -0.78% | 6.96% | 25362 | 10208万 | 14.46 | 59.03 | 31.89 | 80 | 众辰科技 | 2023-12-21 四 | 40.00 | 40.05 | 39.99 | 40.34 | 39.21 | -0.15% | 2.95% | 10741 | 4275万 | 14.58 | 59.49 | 32.14 | 81 | 众辰科技 | 2023-12-20 三 | 40.01 | 40.01 | 40.05 | 40.92 | 39.90 | 0.10% | 2.86% | 10424 | 4216万 | 14.6 | 59.58 | 32.19 | 82 | 众辰科技 | 2023-12-19 二 | 40.04 | 39.98 | 40.01 | 40.35 | 39.72 | 0.08% | 1.87% | 6827 | 2734万 | 14.58 | 59.52 | 32.16 | 83 | 众辰科技 | 2023-12-18 一 | 40.60 | 40.61 | 39.98 | 40.60 | 39.85 | -1.55% | 2.11% | 7685 | 3083万 | 14.57 | 59.48 | 32.14 | 84 | 众辰科技 | 2023-12-15 五 | 40.94 | 40.79 | 40.61 | 41.12 | 40.40 | -0.44% | 2.71% | 9878 | 4020万 | 14.8 | 60.42 | 32.64 | 85 | 众辰科技 | 2023-12-14 四 | 41.55 | 41.48 | 40.79 | 41.69 | 40.79 | -1.66% | 3.07% | 11178 | 4607万 | 14.87 | 60.68 | 32.79 | 86 | 众辰科技 | 2023-12-13 三 | 41.52 | 41.43 | 41.48 | 41.95 | 41.12 | 0.12% | 3.40% | 12408 | 5163万 | 15.12 | 61.71 | 33.34 | 87 | 众辰科技 | 2023-12-12 二 | 41.90 | 41.96 | 41.43 | 41.97 | 41.23 | -1.26% | 2.58% | 9395 | 3907万 | 15.1 | 61.64 | 33.3 | 88 | 众辰科技 | 2023-12-11 一 | 41.45 | 41.29 | 41.96 | 42.06 | 40.52 | 1.62% | 3.82% | 13918 | 5804万 | 15.29 | 62.42 | 33.73 | 89 | 众辰科技 | 2023-12-08 五 | 41.25 | 41.34 | 41.29 | 41.68 | 41.05 | -0.12% | 2.50% | 9098 | 3759万 | 15.05 | 61.43 | 33.19 | 90 | 众辰科技 | 2023-12-07 四 | 41.89 | 41.64 | 41.34 | 41.89 | 41.16 | -0.72% | 2.07% | 7530 | 3114万 | 15.07 | 61.5 | 33.23 | 91 | 众辰科技 | 2023-12-06 三 | 41.67 | 41.66 | 41.64 | 42.20 | 41.61 | -0.05% | 2.29% | 8339 | 3493万 | 15.18 | 61.95 | 33.47 | 92 | 众辰科技 | 2023-12-05 二 | 42.78 | 42.84 | 41.66 | 42.78 | 41.66 | -2.75% | 3.16% | 11516 | 4846万 | 15.18 | 61.98 | 33.49 | 93 | 众辰科技 | 2023-12-04 一 | 43.60 | 43.12 | 42.84 | 43.60 | 42.68 | -0.65% | 2.53% | 9232 | 3961万 | 15.61 | 63.73 | 34.43 | 94 | 众辰科技 | 2023-12-01 五 | 43.53 | 43.54 | 43.12 | 43.60 | 42.88 | -0.96% | 2.71% | 9890 | 4268万 | 15.72 | 64.15 | 34.66 | 95 | 众辰科技 | 2023-11-30 四 | 44.16 | 44.26 | 43.54 | 44.50 | 43.12 | -1.63% | 3.61% | 13170 | 5749万 | 15.87 | 64.78 | 35 | 96 | 众辰科技 | 2023-11-29 三 | 44.88 | 44.96 | 44.26 | 45.30 | 44.20 | -1.56% | 3.15% | 11467 | 5121万 | 16.13 | 65.85 | 35.58 | 97 | 众辰科技 | 2023-11-28 二 | 44.90 | 45.06 | 44.96 | 45.56 | 44.56 | -0.22% | 3.32% | 12108 | 5448万 | 16.39 | 66.89 | 36.14 | 98 | 众辰科技 | 2023-11-27 一 | 44.82 | 45.07 | 45.06 | 45.88 | 44.71 | -0.02% | 3.56% | 12965 | 5865万 | 16.42 | 67.04 | 36.22 | 99 | 众辰科技 | 2023-11-24 五 | 46.58 | 46.58 | 45.07 | 46.60 | 44.78 | -3.24% | 5.39% | 19657 | 8922万 | 16.43 | 67.05 | 36.23 | 100 | 众辰科技 | 2023-11-23 四 | 46.61 | 46.60 | 46.58 | 46.87 | 45.88 | -0.04% | 3.94% | 14369 | 6663万 | 16.98 | 69.3 | 37.44 | 101 | 众辰科技 | 2023-11-22 三 | 46.60 | 46.93 | 46.60 | 47.38 | 46.15 | -0.70% | 5.47% | 19934 | 9293万 | 16.98 | 69.33 | 37.46 | 102 | 众辰科技 | 2023-11-21 二 | 46.66 | 47.02 | 46.93 | 48.00 | 46.58 | -0.19% | 9.01% | 32856 | 15531万 | 17.1 | 69.82 | 37.72 | 103 | 众辰科技 | 2023-11-20 一 | 45.43 | 45.64 | 47.02 | 47.24 | 45.39 | 3.02% | 7.32% | 26685 | 12414万 | 17.14 | 69.95 | 37.79 | 104 | 众辰科技 | 2023-11-17 五 | 45.40 | 45.50 | 45.64 | 45.89 | 45.18 | 0.31% | 2.94% | 10702 | 4876万 | 16.63 | 67.9 | 36.69 | 105 | 众辰科技 | 2023-11-16 四 | 45.93 | 45.95 | 45.50 | 46.09 | 45.50 | -0.98% | 3.50% | 12761 | 5831万 | 16.58 | 67.69 | 36.57 | 106 | 众辰科技 | 2023-11-15 三 | 45.79 | 45.71 | 45.95 | 46.07 | 45.60 | 0.53% | 4.37% | 15911 | 7301万 | 16.75 | 68.36 | 36.93 | 107 | 众辰科技 | 2023-11-14 二 | 45.80 | 45.94 | 45.71 | 45.81 | 45.34 | -0.50% | 5.61% | 20446 | 9312万 | 16.66 | 68 | 36.74 | 108 | 众辰科技 | 2023-11-13 一 | 44.69 | 44.38 | 45.94 | 46.07 | 44.24 | 3.52% | 9.01% | 32853 | 14884万 | 16.74 | 68.35 | 36.93 | 109 | 众辰科技 | 2023-11-10 五 | 43.89 | 44.05 | 44.38 | 44.41 | 43.22 | 0.75% | 4.95% | 18047 | 7948万 | 16.18 | 66.02 | 35.67 | 110 | 众辰科技 | 2023-11-09 四 | 43.69 | 43.84 | 44.05 | 44.42 | 43.49 | 0.48% | 5.32% | 19397 | 8548万 | 16.05 | 65.53 | 35.41 | 111 | 众辰科技 | 2023-11-08 三 | 44.11 | 44.14 | 43.84 | 44.19 | 43.46 | -0.68% | 4.95% | 18056 | 7926万 | 15.98 | 65.22 | 35.24 | 112 | 众辰科技 | 2023-11-07 二 | 44.00 | 44.09 | 44.14 | 44.45 | 43.85 | 0.11% | 5.48% | 19967 | 8826万 | 16.09 | 65.67 | 35.48 | 113 | 众辰科技 | 2023-11-06 一 | 43.06 | 43.17 | 44.09 | 44.24 | 43.06 | 2.13% | 7.88% | 28711 | 12581万 | 16.07 | 65.59 | 35.44 | 114 | 众辰科技 | 2023-11-03 五 | 42.25 | 41.53 | 43.17 | 44.38 | 42.20 | 3.95% | 10.35% | 37738 | 16457万 | 15.73 | 64.22 | 34.7 | 115 | 众辰科技 | 2023-11-02 四 | 42.37 | 42.49 | 41.53 | 42.75 | 41.53 | -2.26% | 4.05% | 14770 | 6209万 | 15.14 | 61.78 | 33.38 | 116 | 众辰科技 | 2023-11-01 三 | 42.01 | 42.00 | 42.49 | 42.90 | 41.86 | 1.17% | 4.28% | 15599 | 6614万 | 15.49 | 63.21 | 34.15 | 117 | 众辰科技 | 2023-10-31 二 | 42.56 | 42.63 | 42.00 | 42.63 | 41.70 | -1.48% | 4.80% | 17506 | 7372万 | 15.31 | 62.48 | 33.76 | 118 | 众辰科技 | 2023-10-30 一 | 42.13 | 42.70 | 42.63 | 43.13 | 42.05 | -0.16% | 6.66% | 24257 | 10315万 | 15.54 | 63.42 | 34.27 | 119 | 众辰科技 | 2023-10-27 五 | 41.91 | 42.43 | 42.70 | 43.15 | 41.33 | 0.64% | 8.79% | 32040 | 13626万 | 15.56 | 63.53 | 34.32 | 120 | 众辰科技 | 2023-10-26 四 | 41.30 | 41.79 | 42.43 | 42.50 | 41.03 | 1.53% | 7.43% | 27072 | 11349万 | 15.46 | 63.12 | 34.1 | 121 | 众辰科技 | 2023-10-25 三 | 39.71 | 39.80 | 41.79 | 42.43 | 39.62 | 5.00% | 9.86% | 35923 | 14713万 | 15.23 | 62.17 | 35.87 | 122 | 众辰科技 | 2023-10-24 二 | 38.61 | 38.52 | 39.80 | 39.83 | 38.53 | 3.32% | 6.47% | 23564 | 9253万 | 14.51 | 59.21 | 34.16 | 123 | 众辰科技 | 2023-10-23 一 | 40.76 | 40.85 | 38.52 | 40.76 | 38.41 | -5.70% | 7.15% | 26042 | 10135万 | 14.04 | 57.31 | 33.06 | 124 | 众辰科技 | 2023-10-20 五 | 40.63 | 40.80 | 40.85 | 41.85 | 40.57 | 0.12% | 5.16% | 18821 | 7728万 | 14.89 | 60.77 | 35.06 | 125 | 众辰科技 | 2023-10-19 四 | 40.61 | 40.82 | 40.80 | 41.64 | 40.26 | -0.05% | 6.30% | 22969 | 9446万 | 14.87 | 60.7 | 35.02 | 126 | 众辰科技 | 2023-10-18 三 | 42.80 | 42.92 | 40.82 | 42.80 | 40.76 | -4.89% | 7.38% | 26905 | 11109万 | 14.88 | 60.73 | 35.04 | 127 | 众辰科技 | 2023-10-17 二 | 43.66 | 43.65 | 42.92 | 43.69 | 42.88 | -1.67% | 5.13% | 18688 | 8056万 | 15.64 | 63.85 | 36.84 | 128 | 众辰科技 | 2023-10-16 一 | 44.44 | 44.05 | 43.65 | 44.65 | 43.55 | -0.91% | 5.83% | 21234 | 9336万 | 15.91 | 64.94 | 37.47 | 129 | 众辰科技 | 2023-10-13 五 | 45.03 | 45.32 | 44.05 | 45.08 | 43.67 | -2.80% | 11.15% | 40629 | 17988万 | 16.05 | 65.53 | 37.81 | 130 | 众辰科技 | 2023-10-12 四 | 45.58 | 45.55 | 45.32 | 45.69 | 45.06 | -0.50% | 5.14% | 18742 | 8493万 | 16.52 | 67.42 | 38.9 | 131 | 众辰科技 | 2023-10-11 三 | 45.23 | 45.22 | 45.55 | 45.78 | 44.56 | 0.73% | 6.73% | 24520 | 11087万 | 16.6 | 67.77 | 39.1 | 132 | 众辰科技 | 2023-10-10 二 | 46.00 | 45.76 | 45.22 | 46.32 | 45.15 | -1.18% | 6.69% | 24370 | 11121万 | 16.48 | 67.27 | 38.81 | 133 | 众辰科技 | 2023-10-09 一 | 46.15 | 46.28 | 45.76 | 46.38 | 45.70 | -1.12% | 7.43% | 27067 | 12444万 | 16.68 | 68.08 | 39.28 | 134 | 众辰科技 | 2023-09-28 四 | 47.04 | 46.72 | 46.28 | 47.32 | 46.12 | -0.94% | 9.63% | 35106 | 16323万 | 16.87 | 68.85 | 39.72 | 135 | 众辰科技 | 2023-09-27 三 | 47.62 | 48.40 | 46.72 | 48.15 | 46.72 | -3.47% | 16.52% | 60201 | 28546万 | 17.03 | 69.51 | 40.1 | 136 | 众辰科技 | 2023-09-26 二 | 47.54 | 46.49 | 48.40 | 49.78 | 47.08 | 4.11% | 25.00% | 91120 | 43953万 | 17.64 | 72.01 | 41.54 | 137 | 众辰科技 | 2023-09-25 一 | 46.50 | 46.14 | 46.49 | 47.45 | 46.48 | 0.76% | 10.41% | 37955 | 17784万 | 16.94 | 69.16 | 39.9 | 138 | 众辰科技 | 2023-09-22 五 | 44.58 | 45.90 | 46.14 | 46.49 | 44.58 | 0.52% | 10.61% | 38656 | 17606万 | 16.82 | 68.64 | 39.6 | 139 | 众辰科技 | 2023-09-21 四 | 47.20 | 47.03 | 45.90 | 47.69 | 45.90 | -2.40% | 10.70% | 38995 | 18234万 | 16.73 | 68.29 | 39.4 | 140 | 众辰科技 | 2023-09-20 三 | 46.20 | 46.97 | 47.03 | 47.74 | 46.20 | 0.13% | 12.55% | 45744 | 21507万 | 17.14 | 69.97 | 40.37 | 141 | 众辰科技 | 2023-09-19 二 | 45.61 | 46.00 | 46.97 | 47.20 | 45.17 | 2.11% | 12.21% | 44508 | 20554万 | 17.12 | 69.88 | 40.32 | 142 | 众辰科技 | 2023-09-18 一 | 44.90 | 45.07 | 46.00 | 46.10 | 44.53 | 2.06% | 9.14% | 33322 | 15222万 | 16.77 | 68.44 | 39.48 | 143 | 众辰科技 | 2023-09-15 五 | 44.83 | 44.88 | 45.07 | 45.66 | 44.20 | 0.42% | 7.78% | 28341 | 12711万 | 16.43 | 67.05 | 38.69 | 144 | 众辰科技 | 2023-09-14 四 | 46.60 | 46.74 | 44.88 | 46.61 | 44.55 | -3.98% | 12.47% | 45433 | 20595万 | 16.36 | 66.77 | 38.52 | 145 | 众辰科技 | 2023-09-13 三 | 47.69 | 47.90 | 46.74 | 47.69 | 46.38 | -2.42% | 10.93% | 39842 | 18735万 | 17.04 | 69.54 | 40.12 | 146 | 众辰科技 | 2023-09-12 二 | 48.02 | 48.35 | 47.90 | 48.40 | 47.68 | -0.93% | 8.15% | 29718 | 14256万 | 17.46 | 71.26 | 41.11 | 147 | 众辰科技 | 2023-09-11 一 | 49.55 | 49.62 | 48.35 | 49.55 | 47.80 | -2.56% | 13.12% | 47805 | 23204万 | 17.62 | 71.93 | 41.5 | 148 | 众辰科技 | 2023-09-08 五 | 49.27 | 49.52 | 49.62 | 50.00 | 49.01 | 0.20% | 9.36% | 34096 | 16928万 | 18.08 | 73.82 | 42.59 | 149 | 众辰科技 | 2023-09-07 四 | 51.40 | 52.02 | 49.52 | 51.50 | 49.50 | -4.81% | 18.32% | 66783 | 33561万 | 18.05 | 73.67 | 42.5 | 150 | 众辰科技 | 2023-09-06 三 | 50.31 | 50.23 | 52.02 | 52.06 | 49.26 | 3.56% | 23.82% | 86825 | 44073万 | 18.96 | 77.39 | 44.65 | 151 | 众辰科技 | 2023-09-05 二 | 50.50 | 51.01 | 50.23 | 51.34 | 50.13 | -1.53% | 15.84% | 57740 | 29239万 | 18.31 | 74.73 | 43.11 | 152 | 众辰科技 | 2023-09-04 一 | 51.49 | 51.86 | 51.01 | 52.29 | 50.80 | -1.64% | 18.81% | 68556 | 35260万 | 18.59 | 75.89 | 43.78 | 153 | 众辰科技 | 2023-09-01 五 | 50.96 | 51.23 | 51.86 | 52.98 | 50.16 | 1.23% | 23.40% | 85280 | 44069万 | 18.9 | 77.15 | 44.51 | 154 | 众辰科技 | 2023-08-31 四 | 51.01 | 51.47 | 51.23 | 52.80 | 50.52 | -0.47% | 22.16% | 80768 | 41554万 | 18.67 | 76.22 | 43.97 | 155 | 众辰科技 | 2023-08-30 三 | 53.20 | 54.81 | 51.47 | 54.85 | 51.34 | -6.09% | 37.88% | 138068 | 72613万 | 18.76 | 76.57 | 44.18 | 156 | C众辰 | 2023-08-29 二 | 50.79 | 53.81 | 54.81 | 58.86 | 49.01 | 1.86% | 46.25% | 168563 | 92010万 | 19.98 | 81.54 | 47.05 | 157 | C众辰 | 2023-08-28 一 | 63.20 | 49.00 | 53.81 | 63.21 | 53.00 | 9.82% | 49.73% | 181241 | 105710万 | 19.61 | 80.05 | 46.19 | 158 | C众辰 | 2023-08-25 五 | 53.53 | 56.05 | 49.00 | 54.60 | 48.97 | -12.58% | 35.37% | 128903 | 66107万 | 17.86 | 72.9 | 42.06 | 159 | N众辰 | 2023-08-23 三 | 62.44 | 49.97 | 64.57 | 81.17 | 62.03 | 29.22% | 63.31% | 230745 | 161993万 | 23.53 | 96.06 | 55.42 |
|
行情刷新 | 流通股东
|