| 股票名称 | 代码 603296 | 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 | 华勤技术 | 2024-04-26 五 | 67.96 | 67.70 | 71.78 | 72.53 | 67.96 | 6.03% | 6.56% | 40377 | 28763万 | 44.18 | 520.98 | 19.14 | 2 | 华勤技术 | 2024-04-25 四 | 70.77 | 69.26 | 67.70 | 70.77 | 67.38 | -2.25% | 4.02% | 24766 | 16896万 | 41.67 | 491.37 | 18.05 | 3 | 华勤技术 | 2024-04-24 三 | 66.90 | 66.76 | 69.26 | 69.71 | 66.73 | 3.74% | 3.28% | 20215 | 13840万 | 42.63 | 502.69 | 17.47 | 4 | 华勤技术 | 2024-04-23 二 | 68.66 | 68.10 | 66.76 | 68.66 | 66.24 | -1.97% | 2.32% | 14307 | 9598万 | 41.09 | 484.55 | 16.84 | 5 | 华勤技术 | 2024-04-22 一 | 67.99 | 67.99 | 68.10 | 68.99 | 65.95 | 0.16% | 2.73% | 16792 | 11363万 | 41.92 | 494.27 | 17.17 | 6 | 华勤技术 | 2024-04-19 五 | 70.90 | 70.94 | 67.99 | 70.90 | 67.25 | -4.16% | 5.47% | 33692 | 22994万 | 41.85 | 493.47 | 17.15 | 7 | 华勤技术 | 2024-04-18 四 | 72.00 | 72.00 | 70.94 | 72.66 | 70.38 | -1.47% | 3.45% | 21265 | 15220万 | 43.67 | 514.88 | 17.89 | 8 | 华勤技术 | 2024-04-17 三 | 70.83 | 69.62 | 72.00 | 72.85 | 70.83 | 3.42% | 2.89% | 17764 | 12791万 | 44.32 | 522.58 | 18.16 | 9 | 华勤技术 | 2024-04-16 二 | 73.80 | 74.07 | 69.62 | 73.89 | 69.50 | -6.01% | 3.91% | 24098 | 17152万 | 42.85 | 505.3 | 17.56 | 10 | 华勤技术 | 2024-04-15 一 | 74.98 | 75.00 | 74.07 | 75.78 | 73.10 | -1.24% | 3.04% | 18732 | 13950万 | 45.59 | 537.6 | 18.68 | 11 | 华勤技术 | 2024-04-12 五 | 72.56 | 73.18 | 75.00 | 76.88 | 72.46 | 2.49% | 6.28% | 38644 | 29097万 | 46.17 | 544.35 | 18.91 | 12 | 华勤技术 | 2024-04-11 四 | 71.30 | 71.67 | 73.18 | 73.88 | 70.90 | 2.11% | 4.59% | 28278 | 20484万 | 45.05 | 531.14 | 18.45 | 13 | 华勤技术 | 2024-04-10 三 | 73.70 | 73.86 | 71.67 | 73.70 | 71.00 | -2.97% | 3.27% | 20136 | 14523万 | 44.12 | 520.18 | 18.07 | 14 | 华勤技术 | 2024-04-09 二 | 75.01 | 75.23 | 73.86 | 75.63 | 73.20 | -1.82% | 4.61% | 28393 | 20998万 | 45.46 | 536.08 | 18.63 | 15 | 华勤技术 | 2024-04-08 一 | 76.80 | 76.73 | 75.23 | 77.74 | 74.77 | -1.95% | 3.89% | 23947 | 18126万 | 46.31 | 546.02 | 18.97 | 16 | 华勤技术 | 2024-04-03 三 | 77.18 | 77.86 | 76.73 | 78.00 | 74.30 | -1.45% | 5.82% | 35832 | 27323万 | 47.23 | 556.91 | 19.35 | 17 | 华勤技术 | 2024-04-02 二 | 75.90 | 76.40 | 77.86 | 79.70 | 75.14 | 1.91% | 8.03% | 49436 | 38298万 | 47.93 | 565.11 | 19.63 | 18 | 华勤技术 | 2024-04-01 一 | 81.98 | 82.70 | 76.40 | 82.30 | 75.19 | -7.62% | 12.04% | 74134 | 57043万 | 47.03 | 554.51 | 19.27 | 19 | 华勤技术 | 2024-03-29 五 | 77.77 | 76.66 | 82.70 | 82.87 | 77.77 | 7.88% | 13.14% | 80866 | 65983万 | 50.91 | 600.24 | 20.86 | 20 | 华勤技术 | 2024-03-28 四 | 71.99 | 72.00 | 76.66 | 78.55 | 71.89 | 6.47% | 7.39% | 45503 | 34471万 | 47.19 | 556.4 | 19.33 | 21 | 华勤技术 | 2024-03-27 三 | 75.05 | 75.39 | 72.00 | 76.76 | 72.00 | -4.50% | 4.94% | 30402 | 22565万 | 44.32 | 522.58 | 18.16 | 22 | 华勤技术 | 2024-03-26 二 | 74.56 | 74.66 | 75.39 | 76.96 | 74.05 | 0.98% | 5.07% | 31191 | 23542万 | 46.41 | 547.18 | 19.01 | 23 | 华勤技术 | 2024-03-25 一 | 75.65 | 75.20 | 74.66 | 77.06 | 73.80 | -0.72% | 4.15% | 25571 | 19285万 | 45.96 | 541.88 | 18.83 | 24 | 华勤技术 | 2024-03-22 五 | 75.30 | 75.88 | 75.20 | 76.38 | 75.00 | -0.90% | 2.37% | 14570 | 11003万 | 46.29 | 545.8 | 18.96 | 25 | 华勤技术 | 2024-03-21 四 | 76.45 | 76.50 | 75.88 | 77.10 | 75.78 | -0.81% | 2.65% | 16319 | 12419万 | 46.71 | 550.74 | 19.14 | 26 | 华勤技术 | 2024-03-20 三 | 75.50 | 76.14 | 76.50 | 77.74 | 75.40 | 0.47% | 4.08% | 25139 | 19162万 | 47.09 | 555.24 | 19.29 | 27 | 华勤技术 | 2024-03-19 二 | 76.16 | 76.01 | 76.14 | 78.00 | 75.80 | 0.17% | 5.18% | 31870 | 24510万 | 46.87 | 552.63 | 19.2 | 28 | 华勤技术 | 2024-03-18 一 | 73.01 | 73.30 | 76.01 | 76.52 | 73.01 | 3.70% | 6.04% | 37208 | 27987万 | 46.79 | 551.68 | 19.17 | 29 | 华勤技术 | 2024-03-15 五 | 73.77 | 73.80 | 73.30 | 74.13 | 72.00 | -0.68% | 5.38% | 33112 | 24144万 | 45.12 | 532.01 | 18.48 | 30 | 华勤技术 | 2024-03-14 四 | 75.08 | 75.81 | 73.80 | 76.08 | 73.30 | -2.65% | 4.66% | 28663 | 21341万 | 45.43 | 535.64 | 18.61 | 31 | 华勤技术 | 2024-03-08 五 | 76.46 | 76.45 | 77.39 | 77.87 | 75.71 | 1.23% | 5.93% | 36521 | 28074万 | 47.64 | 561.7 | 19.52 | 32 | 华勤技术 | 2024-03-07 四 | 76.70 | 76.83 | 76.45 | 79.70 | 76.08 | -0.49% | 5.47% | 33662 | 26125万 | 47.06 | 554.88 | 19.28 | 33 | 华勤技术 | 2024-03-06 三 | 77.00 | 77.77 | 76.83 | 78.60 | 75.55 | -1.21% | 6.46% | 39765 | 30575万 | 47.29 | 557.63 | 19.37 | 34 | 华勤技术 | 2024-03-05 二 | 77.20 | 78.69 | 77.77 | 80.12 | 76.43 | -1.17% | 10.57% | 65084 | 51311万 | 47.87 | 564.46 | 19.61 | 35 | 华勤技术 | 2024-03-04 一 | 76.32 | 73.30 | 78.69 | 79.50 | 75.00 | 7.35% | 12.61% | 77626 | 60159万 | 48.44 | 571.13 | 19.84 | 36 | 华勤技术 | 2024-03-01 五 | 69.52 | 68.22 | 73.30 | 74.42 | 69.52 | 7.45% | 9.03% | 55604 | 40353万 | 45.12 | 532.01 | 18.48 | 37 | 华勤技术 | 2024-02-29 四 | 65.88 | 66.00 | 68.22 | 68.35 | 65.50 | 3.36% | 3.67% | 22614 | 15242万 | 41.99 | 495.14 | 17.2 | 38 | 华勤技术 | 2024-02-28 三 | 68.80 | 68.55 | 66.00 | 71.35 | 65.99 | -3.72% | 7.07% | 43507 | 29802万 | 40.63 | 479.03 | 16.64 | 39 | 华勤技术 | 2024-02-27 二 | 66.29 | 66.65 | 68.55 | 68.96 | 66.02 | 2.85% | 4.69% | 28856 | 19472万 | 42.2 | 497.54 | 17.29 | 40 | 华勤技术 | 2024-02-26 一 | 65.82 | 65.97 | 66.65 | 67.39 | 65.48 | 1.03% | 5.66% | 34854 | 23216万 | 41.03 | 483.75 | 16.81 | 41 | 华勤技术 | 2024-02-23 五 | 63.64 | 63.07 | 65.97 | 66.55 | 63.00 | 4.60% | 6.08% | 37417 | 24316万 | 40.61 | 478.81 | 16.64 | 42 | 华勤技术 | 2024-02-22 四 | 62.02 | 62.53 | 63.07 | 64.09 | 62.02 | 0.86% | 4.09% | 25157 | 15845万 | 38.82 | 457.76 | 15.9 | 43 | 华勤技术 | 2024-02-21 三 | 59.38 | 60.15 | 62.53 | 64.64 | 58.88 | 3.96% | 6.54% | 40270 | 24985万 | 38.49 | 453.84 | 15.77 | 44 | 华勤技术 | 2024-02-20 二 | 60.03 | 60.65 | 60.15 | 60.49 | 59.05 | -0.82% | 4.18% | 25700 | 15379万 | 37.03 | 436.57 | 15.17 | 45 | 华勤技术 | 2024-02-19 一 | 58.71 | 57.52 | 60.65 | 60.65 | 58.21 | 5.44% | 6.50% | 40040 | 23805万 | 37.33 | 440.2 | 15.29 | 46 | 华勤技术 | 2024-02-08 四 | 53.75 | 54.62 | 57.52 | 57.88 | 52.50 | 5.31% | 6.77% | 41645 | 23003万 | 35.41 | 417.48 | 14.51 | 47 | 华勤技术 | 2024-02-07 三 | 55.00 | 55.19 | 54.62 | 57.12 | 54.09 | -1.03% | 4.57% | 27144 | 15054万 | 32.48 | 395.59 | 13.74 | 48 | 华勤技术 | 2024-02-06 二 | 52.00 | 53.01 | 55.19 | 55.85 | 51.89 | 4.11% | 4.43% | 26326 | 14212万 | 32.81 | 399.71 | 13.89 | 49 | 华勤技术 | 2024-02-05 一 | 54.01 | 55.12 | 53.01 | 54.96 | 50.85 | -3.83% | 4.38% | 26040 | 13802万 | 31.52 | 383.93 | 13.34 | 50 | 华勤技术 | 2024-02-02 五 | 57.88 | 58.01 | 55.12 | 58.69 | 53.60 | -4.98% | 3.87% | 22996 | 12855万 | 32.77 | 399.21 | 13.87 | 51 | 华勤技术 | 2024-02-01 四 | 57.51 | 57.77 | 58.01 | 59.50 | 56.79 | 0.42% | 2.80% | 16629 | 9658万 | 34.49 | 420.14 | 14.6 | 52 | 华勤技术 | 2024-01-31 三 | 59.60 | 59.44 | 57.77 | 60.37 | 57.57 | -2.81% | 2.91% | 17288 | 10118万 | 34.35 | 418.4 | 14.54 | 53 | 华勤技术 | 2024-01-30 二 | 62.00 | 62.47 | 59.44 | 62.00 | 59.35 | -4.85% | 3.46% | 20589 | 12461万 | 35.34 | 430.5 | 14.96 | 54 | 华勤技术 | 2024-01-29 一 | 63.48 | 62.78 | 62.47 | 64.54 | 62.02 | -0.49% | 3.44% | 20457 | 12935万 | 37.14 | 452.44 | 15.72 | 55 | 华勤技术 | 2024-01-26 五 | 66.00 | 66.40 | 62.78 | 66.30 | 62.67 | -5.45% | 6.95% | 41346 | 26524万 | 37.33 | 454.69 | 15.8 | 56 | 华勤技术 | 2024-01-25 四 | 66.29 | 67.23 | 66.40 | 67.10 | 64.20 | -1.23% | 4.71% | 27995 | 18429万 | 39.48 | 480.9 | 16.71 | 57 | 华勤技术 | 2024-01-24 三 | 67.30 | 66.18 | 67.23 | 67.60 | 64.80 | 1.59% | 2.37% | 14100 | 9357万 | 39.97 | 486.91 | 16.92 | 58 | 华勤技术 | 2024-01-23 二 | 64.20 | 64.30 | 66.18 | 66.93 | 63.70 | 2.92% | 3.31% | 19666 | 12893万 | 39.35 | 479.31 | 16.65 | 59 | 华勤技术 | 2024-01-22 一 | 67.26 | 67.18 | 64.30 | 67.44 | 64.11 | -4.29% | 2.75% | 16376 | 10757万 | 38.23 | 465.69 | 16.18 | 60 | 华勤技术 | 2024-01-19 五 | 68.14 | 68.15 | 67.18 | 68.28 | 67.00 | -1.42% | 1.77% | 10510 | 7096万 | 39.94 | 486.55 | 16.91 | 61 | 华勤技术 | 2024-01-18 四 | 67.51 | 67.51 | 68.15 | 68.15 | 66.20 | 0.95% | 2.45% | 14574 | 9833万 | 40.52 | 493.58 | 17.15 | 62 | 华勤技术 | 2024-01-17 三 | 69.40 | 69.75 | 67.51 | 69.62 | 67.51 | -3.21% | 2.23% | 13282 | 9056万 | 40.14 | 488.94 | 16.99 | 63 | 华勤技术 | 2024-01-16 二 | 69.66 | 69.37 | 69.75 | 70.70 | 68.87 | 0.55% | 2.67% | 15864 | 11075万 | 41.47 | 505.17 | 17.55 | 64 | 华勤技术 | 2024-01-15 一 | 68.37 | 68.45 | 69.37 | 69.83 | 68.01 | 1.34% | 3.28% | 19520 | 13518万 | 41.25 | 502.41 | 17.46 | 65 | 华勤技术 | 2024-01-12 五 | 71.20 | 71.31 | 68.45 | 71.35 | 68.00 | -4.01% | 4.98% | 29613 | 20504万 | 40.7 | 495.75 | 17.22 | 66 | 华勤技术 | 2024-01-11 四 | 71.88 | 70.73 | 71.31 | 72.40 | 70.61 | 0.82% | 3.24% | 19265 | 13725万 | 42.4 | 516.46 | 17.94 | 67 | 华勤技术 | 2024-01-10 三 | 74.02 | 74.23 | 70.73 | 74.02 | 70.13 | -4.72% | 3.05% | 18156 | 12959万 | 42.05 | 512.26 | 17.8 | 68 | 华勤技术 | 2024-01-09 二 | 75.10 | 74.39 | 74.23 | 76.66 | 73.90 | -0.22% | 3.36% | 19962 | 15008万 | 44.14 | 537.61 | 18.68 | 69 | 华勤技术 | 2024-01-08 一 | 74.30 | 74.30 | 74.39 | 75.49 | 73.35 | 0.12% | 2.80% | 16657 | 12386万 | 44.23 | 538.77 | 18.72 | 70 | 华勤技术 | 2024-01-05 五 | 75.22 | 74.99 | 74.30 | 76.61 | 73.68 | -0.92% | 3.13% | 18605 | 13934万 | 44.18 | 538.12 | 18.7 | 71 | 华勤技术 | 2024-01-04 四 | 75.49 | 75.45 | 74.99 | 76.68 | 74.60 | -0.61% | 3.07% | 18242 | 13759万 | 44.59 | 543.12 | 18.87 | 72 | 华勤技术 | 2024-01-03 三 | 78.74 | 78.51 | 75.45 | 78.88 | 74.90 | -3.90% | 4.29% | 25493 | 19407万 | 44.86 | 546.45 | 18.99 | 73 | 华勤技术 | 2024-01-02 二 | 80.50 | 79.89 | 78.51 | 80.50 | 78.36 | -1.73% | 2.38% | 14122 | 11195万 | 46.68 | 568.61 | 19.76 | 74 | 华勤技术 | 2023-12-29 五 | 76.43 | 76.50 | 79.89 | 80.20 | 76.33 | 4.43% | 4.37% | 25959 | 20507万 | 47.5 | 578.61 | 20.1 | 75 | 华勤技术 | 2023-12-28 四 | 76.78 | 77.03 | 76.50 | 77.29 | 75.58 | -0.69% | 2.55% | 15165 | 11612万 | 45.49 | 554.05 | 19.25 | 76 | 华勤技术 | 2023-12-27 三 | 73.70 | 73.29 | 77.03 | 77.12 | 73.70 | 5.10% | 4.80% | 28521 | 21620万 | 45.8 | 557.89 | 19.38 | 77 | 华勤技术 | 2023-12-26 二 | 75.80 | 75.98 | 73.29 | 76.10 | 73.21 | -3.54% | 2.29% | 13613 | 10076万 | 43.58 | 530.8 | 18.44 | 78 | 华勤技术 | 2023-12-25 一 | 74.00 | 74.10 | 75.98 | 76.64 | 73.81 | 2.54% | 2.89% | 17181 | 13014万 | 45.18 | 550.29 | 19.12 | 79 | 华勤技术 | 2023-12-22 五 | 77.12 | 77.20 | 74.10 | 77.12 | 73.80 | -4.02% | 3.42% | 20336 | 15262万 | 44.06 | 536.67 | 18.65 | 80 | 华勤技术 | 2023-12-21 四 | 77.35 | 77.64 | 77.20 | 78.00 | 75.70 | -0.57% | 2.33% | 13861 | 10648万 | 45.9 | 559.12 | 19.43 | 81 | 华勤技术 | 2023-12-20 三 | 77.46 | 77.84 | 77.64 | 79.27 | 77.07 | -0.26% | 2.23% | 13257 | 10375万 | 46.16 | 562.31 | 19.54 | 82 | 华勤技术 | 2023-12-19 二 | 77.01 | 77.43 | 77.84 | 78.78 | 76.80 | 0.53% | 2.16% | 12844 | 9991万 | 46.28 | 563.76 | 19.59 | 83 | 华勤技术 | 2023-12-18 一 | 78.50 | 79.12 | 77.43 | 80.75 | 77.09 | -2.14% | 2.56% | 15242 | 11960万 | 46.04 | 560.79 | 19.48 | 84 | 华勤技术 | 2023-12-15 五 | 78.85 | 78.40 | 79.12 | 79.66 | 76.98 | 0.92% | 3.42% | 20311 | 15992万 | 47.04 | 573.03 | 19.91 | 85 | 华勤技术 | 2023-12-14 四 | 80.01 | 79.95 | 78.40 | 80.49 | 78.26 | -1.94% | 2.07% | 12334 | 9750万 | 46.62 | 567.81 | 19.73 | 86 | 华勤技术 | 2023-12-13 三 | 80.69 | 80.45 | 79.95 | 81.50 | 79.85 | -0.62% | 2.63% | 15635 | 12602万 | 47.54 | 579.04 | 20.12 | 87 | 华勤技术 | 2023-12-12 二 | 80.39 | 80.86 | 80.45 | 81.78 | 79.20 | -0.51% | 4.13% | 24559 | 19803万 | 47.83 | 582.66 | 20.24 | 88 | 华勤技术 | 2023-12-11 一 | 77.65 | 76.75 | 80.86 | 81.50 | 77.48 | 5.36% | 7.61% | 45231 | 36169万 | 48.08 | 585.63 | 20.35 | 89 | 华勤技术 | 2023-12-08 五 | 75.61 | 75.72 | 76.75 | 77.80 | 75.61 | 1.36% | 2.88% | 17130 | 13178万 | 45.63 | 555.86 | 19.31 | 90 | 华勤技术 | 2023-12-07 四 | 74.74 | 75.06 | 75.72 | 75.99 | 74.50 | 0.88% | 1.81% | 10741 | 8098万 | 45.02 | 548.4 | 19.05 | 91 | 华勤技术 | 2023-12-06 三 | 76.02 | 76.08 | 75.06 | 76.29 | 74.53 | -1.34% | 2.11% | 12550 | 9452万 | 44.63 | 543.62 | 18.89 | 92 | 华勤技术 | 2023-12-05 二 | 77.25 | 77.50 | 76.08 | 77.25 | 75.80 | -1.83% | 1.71% | 10159 | 7771万 | 45.24 | 551.01 | 19.14 | 93 | 华勤技术 | 2023-12-04 一 | 77.99 | 77.90 | 77.50 | 77.99 | 76.18 | -0.51% | 3.09% | 18387 | 14142万 | 46.08 | 561.3 | 19.5 | 94 | 华勤技术 | 2023-12-01 五 | 77.00 | 76.68 | 77.90 | 78.36 | 75.75 | 1.59% | 2.46% | 14613 | 11269万 | 46.32 | 564.19 | 19.6 | 95 | 华勤技术 | 2023-11-30 四 | 77.12 | 77.35 | 76.68 | 77.87 | 76.13 | -0.87% | 1.34% | 7994 | 6151万 | 45.59 | 555.36 | 19.3 | 96 | 华勤技术 | 2023-11-29 三 | 77.00 | 77.30 | 77.35 | 78.32 | 77.00 | 0.06% | 1.74% | 10324 | 8034万 | 45.99 | 560.21 | 19.46 | 97 | 华勤技术 | 2023-11-28 二 | 76.70 | 76.88 | 77.30 | 78.59 | 76.34 | 0.55% | 2.42% | 14362 | 11150万 | 45.96 | 559.85 | 19.45 | 98 | 华勤技术 | 2023-11-27 一 | 75.50 | 75.94 | 76.88 | 76.94 | 75.25 | 1.24% | 2.35% | 13956 | 10614万 | 45.71 | 556.81 | 19.35 | 99 | 华勤技术 | 2023-11-24 五 | 78.36 | 78.10 | 75.94 | 78.60 | 75.38 | -2.77% | 3.09% | 18346 | 14013万 | 45.15 | 550 | 19.11 | 100 | 华勤技术 | 2023-11-23 四 | 77.10 | 77.15 | 78.10 | 78.70 | 76.66 | 1.23% | 1.86% | 11055 | 8624万 | 46.44 | 565.64 | 19.65 | 101 | 华勤技术 | 2023-11-22 三 | 77.71 | 78.40 | 77.15 | 78.44 | 76.91 | -1.59% | 2.24% | 13337 | 10345万 | 45.87 | 558.76 | 19.41 | 102 | 华勤技术 | 2023-11-21 二 | 79.25 | 79.16 | 78.40 | 79.80 | 78.04 | -0.96% | 2.79% | 16577 | 13061万 | 46.62 | 567.81 | 19.73 | 103 | 华勤技术 | 2023-11-20 一 | 80.40 | 80.86 | 79.16 | 80.40 | 77.56 | -2.10% | 6.24% | 37120 | 29255万 | 47.07 | 573.32 | 19.92 | 104 | 华勤技术 | 2023-11-17 五 | 80.15 | 80.50 | 80.86 | 82.80 | 80.15 | 0.45% | 3.00% | 17840 | 14481万 | 48.08 | 585.63 | 20.35 | 105 | 华勤技术 | 2023-11-16 四 | 81.01 | 81.27 | 80.50 | 81.99 | 80.40 | -0.95% | 2.30% | 13646 | 11044万 | 47.86 | 583.02 | 20.26 | 106 | 华勤技术 | 2023-11-15 三 | 81.48 | 81.20 | 81.27 | 82.35 | 80.77 | 0.09% | 2.68% | 15938 | 12959万 | 48.32 | 588.6 | 20.45 | 107 | 华勤技术 | 2023-11-14 二 | 81.62 | 81.62 | 81.20 | 81.63 | 80.49 | -0.51% | 3.04% | 18057 | 14607万 | 48.28 | 588.09 | 20.43 | 108 | 华勤技术 | 2023-11-13 一 | 81.00 | 80.81 | 81.62 | 82.95 | 80.52 | 1.00% | 3.82% | 22686 | 18580万 | 48.53 | 591.13 | 20.54 | 109 | 华勤技术 | 2023-11-10 五 | 81.61 | 81.99 | 80.81 | 82.11 | 80.55 | -1.44% | 3.35% | 19922 | 16170万 | 48.05 | 585.27 | 20.33 | 110 | 华勤技术 | 2023-11-09 四 | 82.80 | 83.18 | 81.99 | 83.27 | 81.30 | -1.43% | 4.86% | 28913 | 23686万 | 48.75 | 593.81 | 20.63 | 111 | 华勤技术 | 2023-11-08 三 | 82.70 | 82.67 | 83.18 | 84.83 | 82.50 | 0.62% | 5.75% | 34198 | 28602万 | 49.46 | 602.43 | 20.93 | 112 | 华勤技术 | 2023-11-07 二 | 82.51 | 83.18 | 82.67 | 85.25 | 82.29 | -0.61% | 7.13% | 42376 | 35499万 | 49.15 | 598.74 | 20.8 | 113 | 华勤技术 | 2023-11-06 一 | 81.57 | 80.87 | 83.18 | 83.75 | 80.36 | 2.86% | 7.66% | 45559 | 37654万 | 49.46 | 602.43 | 20.93 | 114 | 华勤技术 | 2023-11-03 五 | 80.78 | 81.03 | 80.87 | 81.60 | 79.56 | -0.20% | 4.62% | 27478 | 22147万 | 48.08 | 585.7 | 20.35 | 115 | 华勤技术 | 2023-11-02 四 | 80.11 | 79.45 | 81.03 | 83.56 | 80.00 | 1.99% | 10.02% | 59561 | 49045万 | 48.18 | 586.86 | 20.39 | 116 | 华勤技术 | 2023-11-01 三 | 80.92 | 81.99 | 79.45 | 81.95 | 78.70 | -3.10% | 5.21% | 30985 | 24824万 | 47.24 | 575.42 | 19.99 | 117 | 华勤技术 | 2023-10-31 二 | 81.00 | 81.00 | 81.99 | 83.79 | 80.02 | 1.22% | 8.85% | 52635 | 42942万 | 48.75 | 593.81 | 20.63 | 118 | 华勤技术 | 2023-10-30 一 | 76.80 | 77.23 | 81.00 | 81.72 | 76.80 | 4.88% | 14.10% | 83821 | 67542万 | 48.16 | 586.64 | 20.38 | 119 | 华勤技术 | 2023-10-27 五 | 77.00 | 78.24 | 77.23 | 77.87 | 75.54 | -1.29% | 5.99% | 35602 | 27407万 | 45.92 | 559.34 | 19.43 | 120 | 华勤技术 | 2023-10-26 四 | 77.12 | 77.80 | 78.24 | 81.50 | 76.55 | 0.57% | 10.92% | 64906 | 51356万 | 46.52 | 566.66 | 19.69 | 121 | 华勤技术 | 2023-10-25 三 | 78.80 | 78.80 | 77.80 | 79.51 | 76.00 | -1.27% | 10.35% | 61544 | 47738万 | 46.26 | 563.47 | 19.58 | 122 | 华勤技术 | 2023-10-24 二 | 74.19 | 73.35 | 78.80 | 80.69 | 73.60 | 7.43% | 14.24% | 84661 | 66198万 | 46.85 | 570.71 | 19.83 | 123 | 华勤技术 | 2023-10-23 一 | 74.00 | 71.90 | 73.35 | 75.84 | 72.72 | 2.02% | 7.12% | 42350 | 31523万 | 43.61 | 531.24 | 18.46 | 124 | 华勤技术 | 2023-10-20 五 | 71.53 | 72.13 | 71.90 | 73.34 | 71.32 | -0.32% | 3.53% | 20969 | 15169万 | 42.75 | 520.74 | 18.77 | 125 | 华勤技术 | 2023-10-19 四 | 72.00 | 71.85 | 72.13 | 73.31 | 71.55 | 0.39% | 3.31% | 19707 | 14270万 | 42.89 | 522.4 | 18.83 | 126 | 华勤技术 | 2023-10-18 三 | 74.15 | 73.04 | 71.85 | 74.16 | 71.80 | -1.63% | 3.69% | 21953 | 15956万 | 42.72 | 520.38 | 18.75 | 127 | 华勤技术 | 2023-10-17 二 | 74.79 | 74.55 | 73.04 | 75.01 | 72.50 | -2.03% | 4.95% | 29446 | 21535万 | 43.43 | 528.99 | 19.06 | 128 | 华勤技术 | 2023-10-16 一 | 78.09 | 76.87 | 74.55 | 78.40 | 73.59 | -3.02% | 7.31% | 43442 | 32699万 | 44.33 | 539.93 | 19.46 | 129 | 华勤技术 | 2023-10-13 五 | 75.81 | 75.81 | 76.87 | 78.90 | 75.22 | 1.40% | 11.80% | 70188 | 54395万 | 45.71 | 556.73 | 20.06 | 130 | 华勤技术 | 2023-10-12 四 | 76.09 | 74.60 | 75.81 | 78.58 | 75.40 | 1.62% | 15.75% | 93650 | 72098万 | 45.08 | 549.06 | 19.79 | 131 | 华勤技术 | 2023-10-11 三 | 70.10 | 70.15 | 74.60 | 77.17 | 69.79 | 6.34% | 14.86% | 88327 | 66711万 | 44.36 | 540.29 | 19.47 | 132 | 华勤技术 | 2023-10-10 二 | 71.00 | 71.02 | 70.15 | 71.35 | 69.97 | -1.23% | 1.86% | 11035 | 7790万 | 41.71 | 508.06 | 18.31 | 133 | 华勤技术 | 2023-10-09 一 | 70.61 | 70.81 | 71.02 | 71.24 | 69.70 | 0.30% | 2.91% | 17285 | 12196万 | 42.23 | 514.36 | 18.54 | 134 | 华勤技术 | 2023-09-28 四 | 69.95 | 69.88 | 70.81 | 70.87 | 69.95 | 1.33% | 2.93% | 17402 | 12290万 | 42.1 | 512.84 | 18.48 | 135 | 华勤技术 | 2023-09-27 三 | 70.05 | 70.45 | 69.88 | 70.60 | 69.81 | -0.81% | 1.98% | 11755 | 8239万 | 41.55 | 506.11 | 18.24 | 136 | 华勤技术 | 2023-09-26 二 | 69.66 | 69.05 | 70.45 | 71.35 | 68.45 | 2.03% | 4.51% | 26817 | 18802万 | 41.89 | 510.24 | 18.39 | 137 | 华勤技术 | 2023-09-25 一 | 70.15 | 70.50 | 69.05 | 70.41 | 69.01 | -2.06% | 2.38% | 14172 | 9848万 | 41.06 | 500.1 | 18.02 | 138 | 华勤技术 | 2023-09-22 五 | 67.78 | 67.91 | 70.50 | 70.88 | 67.60 | 3.81% | 4.92% | 29282 | 20476万 | 41.92 | 510.6 | 18.4 | 139 | 华勤技术 | 2023-09-21 四 | 69.00 | 69.12 | 67.91 | 69.17 | 67.91 | -1.75% | 1.99% | 11828 | 8079万 | 40.38 | 491.84 | 17.73 | 140 | 华勤技术 | 2023-09-20 三 | 68.93 | 68.93 | 69.12 | 69.80 | 68.80 | 0.28% | 2.13% | 12650 | 8772万 | 41.1 | 500.6 | 18.04 | 141 | 华勤技术 | 2023-09-19 二 | 68.79 | 68.73 | 68.93 | 69.04 | 68.60 | 0.29% | 1.38% | 8178 | 5633万 | 40.98 | 499.23 | 17.99 | 142 | 华勤技术 | 2023-09-18 一 | 68.41 | 68.78 | 68.73 | 69.05 | 68.20 | -0.07% | 1.24% | 7351 | 5053万 | 40.87 | 497.78 | 17.94 | 143 | 华勤技术 | 2023-09-15 五 | 69.33 | 68.58 | 68.78 | 69.33 | 68.49 | 0.29% | 1.72% | 10231 | 7035万 | 40.9 | 498.14 | 17.95 | 144 | 华勤技术 | 2023-09-14 四 | 68.50 | 68.42 | 68.58 | 68.90 | 68.01 | 0.23% | 1.83% | 10855 | 7422万 | 40.78 | 496.69 | 17.9 | 145 | 华勤技术 | 2023-09-13 三 | 69.05 | 69.15 | 68.42 | 69.37 | 68.07 | -1.06% | 2.26% | 13415 | 9203万 | 40.68 | 495.53 | 17.86 | 146 | 华勤技术 | 2023-09-12 二 | 69.57 | 69.74 | 69.15 | 69.65 | 69.10 | -0.85% | 2.03% | 12048 | 8341万 | 41.12 | 500.82 | 18.05 | 147 | 华勤技术 | 2023-09-11 一 | 69.62 | 69.35 | 69.74 | 70.20 | 69.00 | 0.56% | 2.05% | 12218 | 8498万 | 41.47 | 505.09 | 18.2 | 148 | 华勤技术 | 2023-09-08 五 | 69.70 | 69.62 | 69.35 | 70.49 | 69.06 | -0.39% | 2.22% | 13174 | 9176万 | 41.23 | 502.27 | 18.1 | 149 | 华勤技术 | 2023-09-07 四 | 71.04 | 71.50 | 69.62 | 71.24 | 69.52 | -2.63% | 3.39% | 20151 | 14148万 | 41.39 | 504.22 | 18.17 | 150 | 华勤技术 | 2023-09-06 三 | 70.83 | 71.27 | 71.50 | 71.87 | 70.28 | 0.32% | 3.45% | 20538 | 14610万 | 42.51 | 517.84 | 18.66 | 151 | 华勤技术 | 2023-09-05 二 | 71.46 | 71.95 | 71.27 | 73.08 | 71.01 | -0.95% | 3.82% | 22734 | 16354万 | 42.38 | 516.17 | 18.6 | 152 | 华勤技术 | 2023-09-04 一 | 70.73 | 70.24 | 71.95 | 72.03 | 70.03 | 2.43% | 3.52% | 20954 | 14872万 | 42.78 | 521.1 | 18.78 | 153 | 华勤技术 | 2023-09-01 五 | 70.83 | 70.70 | 70.24 | 71.55 | 70.21 | -0.65% | 3.05% | 18148 | 12834万 | 41.76 | 508.71 | 18.33 | 154 | 华勤技术 | 2023-08-31 四 | 72.15 | 71.94 | 70.70 | 72.15 | 70.68 | -1.72% | 3.48% | 20682 | 14702万 | 42.04 | 512.05 | 18.45 | 155 | 华勤技术 | 2023-08-30 三 | 70.75 | 70.91 | 71.94 | 73.19 | 70.75 | 1.45% | 5.50% | 32673 | 23621万 | 42.77 | 521.03 | 17.6 | 156 | 华勤技术 | 2023-08-29 二 | 68.03 | 68.97 | 70.91 | 71.50 | 67.55 | 2.81% | 5.12% | 30435 | 21387万 | 42.16 | 513.57 | 17.35 | 157 | 华勤技术 | 2023-08-28 一 | 72.05 | 68.45 | 68.97 | 72.05 | 68.81 | 0.76% | 4.41% | 26239 | 18434万 | 41.01 | 499.52 | 16.87 | 158 | 华勤技术 | 2023-08-25 五 | 70.60 | 71.11 | 68.45 | 71.24 | 68.44 | -3.74% | 5.41% | 32140 | 22388万 | 40.7 | 495.75 | 16.74 | 159 | 华勤技术 | 2023-08-23 三 | 72.76 | 73.19 | 71.08 | 72.76 | 71.00 | -2.88% | 4.48% | 26638 | 19137万 | 42.26 | 514.8 | 17.39 | 160 | 华勤技术 | 2023-08-22 二 | 72.60 | 72.10 | 73.19 | 73.41 | 71.12 | 1.51% | 6.31% | 37508 | 27136万 | 43.52 | 530.08 | 17.9 |
|
行情刷新 | 流通股东
|