| 股票名称 | 代码 603297 | 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 | 永新光学 | 2024-04-26 五 | 70.25 | 70.25 | 72.96 | 74.20 | 70.10 | 3.86% | 0.85% | 9432 | 6855万 | 80.58 | 81.11 | 31.95 | 2 | 永新光学 | 2024-04-25 四 | 71.50 | 71.50 | 70.25 | 71.50 | 70.08 | -1.75% | 0.47% | 5195 | 3668万 | 77.59 | 78.1 | 30.77 | 3 | 永新光学 | 2024-04-24 三 | 69.06 | 68.83 | 71.50 | 71.55 | 68.54 | 3.88% | 0.80% | 8835 | 6236万 | 78.97 | 79.49 | 31.31 | 4 | 永新光学 | 2024-04-23 二 | 69.09 | 69.09 | 68.83 | 69.93 | 68.02 | -0.38% | 0.51% | 5674 | 3898万 | 76.02 | 76.52 | 30.14 | 5 | 永新光学 | 2024-04-22 一 | 68.00 | 68.88 | 69.09 | 70.30 | 66.16 | 0.30% | 0.85% | 9366 | 6412万 | 76.31 | 76.81 | 30.26 | 6 | 永新光学 | 2024-04-19 五 | 71.61 | 71.60 | 68.88 | 71.61 | 67.00 | -3.80% | 1.09% | 12035 | 8309万 | 76.08 | 76.57 | 30.17 | 7 | 永新光学 | 2024-04-18 四 | 72.23 | 72.65 | 71.60 | 72.81 | 70.27 | -1.45% | 0.73% | 8012 | 5753万 | 79.08 | 79.6 | 31.36 | 8 | 永新光学 | 2024-04-17 三 | 71.00 | 69.60 | 72.65 | 73.80 | 70.10 | 4.38% | 1.02% | 11318 | 8198万 | 80.24 | 80.77 | 31.82 | 9 | 永新光学 | 2024-04-16 二 | 73.22 | 74.73 | 69.60 | 74.99 | 69.29 | -6.86% | 1.35% | 14940 | 10662万 | 76.87 | 77.37 | 30.48 | 10 | 永新光学 | 2024-04-15 一 | 76.87 | 76.87 | 74.73 | 78.00 | 73.91 | -2.78% | 1.11% | 12235 | 9236万 | 82.54 | 83.08 | 32.73 | 11 | 永新光学 | 2024-04-12 五 | 77.98 | 77.50 | 76.87 | 79.30 | 76.60 | -0.81% | 1.21% | 13348 | 10354万 | 84.9 | 85.46 | 33.66 | 12 | 永新光学 | 2024-04-11 四 | 80.00 | 80.44 | 77.50 | 80.61 | 76.03 | -3.65% | 1.73% | 19138 | 14998万 | 85.6 | 86.16 | 33.94 | 13 | 永新光学 | 2024-04-10 三 | 81.10 | 81.19 | 80.44 | 81.80 | 80.20 | -0.92% | 0.50% | 5536 | 4482万 | 88.85 | 89.43 | 35.23 | 14 | 永新光学 | 2024-04-09 二 | 79.74 | 80.13 | 81.19 | 81.90 | 78.98 | 1.32% | 0.69% | 7598 | 6117万 | 89.67 | 90.26 | 35.56 | 15 | 永新光学 | 2024-04-08 一 | 80.80 | 80.76 | 80.13 | 83.50 | 79.34 | -0.78% | 1.45% | 16005 | 13039万 | 88.5 | 89.08 | 35.09 | 16 | 永新光学 | 2024-04-03 三 | 82.90 | 82.90 | 80.76 | 82.99 | 80.23 | -2.58% | 0.62% | 6813 | 5522万 | 89.2 | 89.78 | 35.37 | 17 | 永新光学 | 2024-04-02 二 | 82.78 | 82.80 | 82.90 | 83.82 | 81.51 | 0.12% | 0.54% | 5934 | 4901万 | 91.56 | 92.16 | 36.31 | 18 | 永新光学 | 2024-04-01 一 | 80.15 | 80.21 | 82.80 | 84.09 | 80.08 | 3.23% | 1.09% | 11989 | 9851万 | 91.45 | 92.05 | 36.26 | 19 | 永新光学 | 2024-03-29 五 | 83.00 | 80.75 | 80.21 | 83.45 | 79.18 | -0.67% | 0.90% | 9940 | 8083万 | 88.59 | 89.17 | 35.13 | 20 | 永新光学 | 2024-03-28 四 | 80.13 | 80.72 | 80.75 | 81.99 | 79.30 | 0.04% | 0.64% | 7098 | 5735万 | 89.19 | 89.77 | 35.36 | 21 | 永新光学 | 2024-03-27 三 | 80.08 | 80.02 | 80.72 | 83.31 | 78.55 | 0.87% | 0.89% | 9854 | 7963万 | 89.15 | 89.74 | 35.35 | 22 | 永新光学 | 2024-03-26 二 | 79.57 | 79.63 | 80.02 | 81.80 | 79.35 | 0.49% | 0.58% | 6441 | 5171万 | 88.38 | 88.96 | 35.04 | 23 | 永新光学 | 2024-03-25 一 | 80.51 | 81.00 | 79.63 | 81.46 | 79.49 | -1.69% | 0.69% | 7634 | 6146万 | 87.95 | 88.53 | 34.87 | 24 | 永新光学 | 2024-03-22 五 | 81.00 | 81.76 | 81.00 | 81.84 | 80.41 | -0.93% | 0.58% | 6396 | 5181万 | 89.46 | 90.05 | 35.47 | 25 | 永新光学 | 2024-03-21 四 | 81.00 | 81.40 | 81.76 | 82.35 | 80.80 | 0.44% | 0.70% | 7724 | 6301万 | 90.3 | 90.89 | 35.81 | 26 | 永新光学 | 2024-03-20 三 | 82.34 | 82.26 | 81.40 | 83.00 | 80.60 | -1.05% | 0.71% | 7875 | 6420万 | 89.91 | 90.49 | 35.65 | 27 | 永新光学 | 2024-03-19 二 | 82.02 | 82.55 | 82.26 | 82.85 | 81.20 | -0.35% | 0.82% | 9082 | 7459万 | 90.86 | 91.45 | 36.03 | 28 | 永新光学 | 2024-03-18 一 | 82.20 | 81.76 | 82.55 | 82.90 | 80.60 | 0.97% | 0.91% | 10016 | 8190万 | 91.18 | 91.77 | 36.15 | 29 | 永新光学 | 2024-03-15 五 | 78.37 | 78.80 | 81.76 | 82.20 | 77.85 | 3.76% | 1.35% | 14942 | 12030万 | 90.3 | 90.89 | 35.81 | 30 | 永新光学 | 2024-03-14 四 | 81.00 | 80.49 | 78.80 | 82.88 | 77.81 | -2.10% | 1.06% | 11690 | 9342万 | 87.03 | 87.6 | 34.51 | 31 | 永新光学 | 2024-03-08 五 | 74.37 | 74.90 | 74.75 | 75.08 | 73.23 | -0.20% | 0.66% | 7282 | 5405万 | 82.56 | 83.1 | 32.74 | 32 | 永新光学 | 2024-03-07 四 | 75.18 | 74.99 | 74.90 | 76.66 | 74.38 | -0.12% | 0.67% | 7351 | 5552万 | 82.73 | 83.27 | 32.8 | 33 | 永新光学 | 2024-03-06 三 | 75.20 | 76.06 | 74.99 | 76.10 | 73.65 | -1.41% | 0.73% | 8083 | 6046万 | 82.83 | 83.37 | 32.84 | 34 | 永新光学 | 2024-03-05 二 | 76.34 | 76.86 | 76.06 | 76.86 | 74.80 | -1.04% | 0.57% | 6291 | 4775万 | 84.01 | 84.56 | 33.31 | 35 | 永新光学 | 2024-03-04 一 | 78.70 | 77.15 | 76.86 | 79.00 | 75.27 | -0.38% | 0.73% | 8045 | 6162万 | 84.89 | 85.45 | 33.66 | 36 | 永新光学 | 2024-03-01 五 | 77.50 | 77.25 | 77.15 | 78.12 | 75.36 | -0.13% | 1.17% | 12922 | 9917万 | 85.21 | 85.77 | 33.79 | 37 | 永新光学 | 2024-02-29 四 | 73.68 | 73.98 | 77.25 | 77.25 | 73.20 | 4.42% | 1.11% | 12214 | 9336万 | 85.32 | 85.88 | 33.83 | 38 | 永新光学 | 2024-02-28 三 | 79.45 | 79.45 | 73.98 | 80.49 | 73.95 | -6.88% | 1.16% | 12842 | 9915万 | 81.71 | 82.24 | 32.4 | 39 | 永新光学 | 2024-02-27 二 | 76.20 | 76.03 | 79.45 | 79.99 | 75.20 | 4.50% | 0.89% | 9792 | 7615万 | 87.75 | 88.32 | 34.79 | 40 | 永新光学 | 2024-02-26 一 | 75.06 | 74.91 | 76.03 | 77.93 | 74.23 | 1.50% | 0.73% | 8034 | 6103万 | 83.97 | 84.52 | 33.3 | 41 | 永新光学 | 2024-02-23 五 | 73.77 | 73.92 | 74.91 | 75.00 | 72.90 | 1.34% | 0.80% | 8886 | 6575万 | 82.74 | 83.28 | 32.81 | 42 | 永新光学 | 2024-02-22 四 | 72.69 | 72.45 | 73.92 | 74.20 | 72.22 | 2.03% | 0.78% | 8657 | 6366万 | 81.64 | 82.18 | 32.37 | 43 | 永新光学 | 2024-02-21 三 | 71.50 | 71.50 | 72.45 | 74.88 | 70.15 | 1.33% | 0.90% | 9915 | 7244万 | 80.02 | 80.54 | 31.73 | 44 | 永新光学 | 2024-02-20 二 | 71.04 | 71.64 | 71.50 | 72.17 | 70.40 | -0.20% | 0.92% | 10134 | 7205万 | 78.97 | 79.49 | 31.31 | 45 | 永新光学 | 2024-02-19 一 | 73.77 | 73.16 | 71.64 | 73.99 | 70.64 | -2.08% | 1.11% | 12264 | 8808万 | 79.13 | 79.64 | 31.37 | 46 | 永新光学 | 2024-02-08 四 | 70.00 | 69.92 | 73.16 | 73.99 | 70.00 | 4.63% | 1.38% | 15213 | 11058万 | 80.8 | 81.33 | 32.04 | 47 | 永新光学 | 2024-02-07 三 | 67.03 | 65.98 | 69.92 | 72.50 | 66.59 | 5.97% | 1.68% | 18553 | 13091万 | 77.23 | 77.73 | 30.62 | 48 | 永新光学 | 2024-02-06 二 | 60.00 | 59.98 | 65.98 | 65.98 | 58.36 | 10.00% | 1.27% | 14061 | 8897万 | 72.87 | 73.35 | 28.9 | 49 | 永新光学 | 2024-02-05 一 | 64.60 | 65.15 | 59.98 | 64.60 | 58.64 | -7.94% | 1.57% | 17311 | 10567万 | 66.25 | 66.68 | 26.27 | 50 | 永新光学 | 2024-02-02 五 | 69.00 | 68.75 | 65.15 | 69.67 | 62.42 | -5.24% | 1.02% | 11234 | 7383万 | 71.96 | 72.43 | 28.53 | 51 | 永新光学 | 2024-02-01 四 | 70.15 | 69.24 | 68.75 | 70.47 | 66.80 | -0.71% | 0.87% | 9597 | 6590万 | 75.93 | 76.43 | 30.11 | 52 | 永新光学 | 2024-01-31 三 | 72.00 | 73.08 | 69.24 | 72.92 | 69.21 | -5.25% | 0.88% | 9665 | 6840万 | 76.48 | 76.97 | 30.32 | 53 | 永新光学 | 2024-01-30 二 | 74.39 | 74.30 | 73.08 | 75.85 | 72.51 | -1.64% | 0.65% | 7216 | 5359万 | 80.72 | 81.24 | 32 | 54 | 永新光学 | 2024-01-29 一 | 78.50 | 78.24 | 74.30 | 79.25 | 74.01 | -5.04% | 0.97% | 10685 | 8054万 | 82.06 | 82.6 | 32.54 | 55 | 永新光学 | 2024-01-26 五 | 81.61 | 81.98 | 78.24 | 81.75 | 77.82 | -4.56% | 0.91% | 10103 | 8002万 | 86.42 | 86.98 | 34.26 | 56 | 永新光学 | 2024-01-25 四 | 78.99 | 78.92 | 81.98 | 83.26 | 78.00 | 3.88% | 0.69% | 7611 | 6166万 | 90.55 | 91.14 | 35.9 | 57 | 永新光学 | 2024-01-24 三 | 79.45 | 79.36 | 78.92 | 80.80 | 76.01 | -0.55% | 0.83% | 9222 | 7185万 | 87.17 | 87.74 | 34.56 | 58 | 永新光学 | 2024-01-23 二 | 79.96 | 79.52 | 79.36 | 80.12 | 77.50 | -0.20% | 0.89% | 9793 | 7712万 | 87.65 | 88.22 | 34.76 | 59 | 永新光学 | 2024-01-22 一 | 83.89 | 83.80 | 79.52 | 84.63 | 78.64 | -5.11% | 1.14% | 12614 | 10239万 | 87.83 | 88.4 | 34.83 | 60 | 永新光学 | 2024-01-19 五 | 82.40 | 82.50 | 83.80 | 86.58 | 82.40 | 1.58% | 1.11% | 12280 | 10406万 | 92.56 | 93.16 | 36.7 | 61 | 永新光学 | 2024-01-18 四 | 80.82 | 81.49 | 82.50 | 82.94 | 78.94 | 1.24% | 0.94% | 10436 | 8398万 | 91.12 | 91.72 | 36.13 | 62 | 永新光学 | 2024-01-17 三 | 84.20 | 83.99 | 81.49 | 84.42 | 81.38 | -2.98% | 0.75% | 8270 | 6811万 | 90.01 | 90.59 | 35.69 | 63 | 永新光学 | 2024-01-16 二 | 85.20 | 85.19 | 83.99 | 85.63 | 83.18 | -1.41% | 0.41% | 4572 | 3843万 | 92.77 | 93.37 | 36.78 | 64 | 永新光学 | 2024-01-15 一 | 84.58 | 85.40 | 85.19 | 86.81 | 84.18 | -0.25% | 0.35% | 3895 | 3337万 | 94.09 | 94.71 | 37.31 | 65 | 永新光学 | 2024-01-12 五 | 86.00 | 85.80 | 85.40 | 86.70 | 85.00 | -0.47% | 0.49% | 5442 | 4668万 | 94.32 | 94.94 | 37.4 | 66 | 永新光学 | 2024-01-11 四 | 84.30 | 84.50 | 85.80 | 85.82 | 82.50 | 1.54% | 0.78% | 8570 | 7237万 | 94.77 | 95.38 | 37.58 | 67 | 永新光学 | 2024-01-10 三 | 87.22 | 87.22 | 84.50 | 87.25 | 84.30 | -3.12% | 0.85% | 9434 | 8042万 | 93.33 | 93.94 | 37.01 | 68 | 永新光学 | 2024-01-09 二 | 87.91 | 87.86 | 87.22 | 89.53 | 86.47 | -0.73% | 0.49% | 5358 | 4706万 | 96.33 | 96.96 | 38.2 | 69 | 永新光学 | 2024-01-08 一 | 90.00 | 90.66 | 87.86 | 90.66 | 87.67 | -3.09% | 0.91% | 10035 | 8911万 | 97.04 | 97.67 | 38.48 | 70 | 永新光学 | 2024-01-05 五 | 90.70 | 92.40 | 90.66 | 93.47 | 90.00 | -1.88% | 0.51% | 5665 | 5157万 | 100.13 | 100.79 | 39.7 | 71 | 永新光学 | 2024-01-04 四 | 91.00 | 91.20 | 92.40 | 93.89 | 89.64 | 1.32% | 0.83% | 9182 | 8477万 | 102.06 | 102.72 | 40.47 | 72 | 永新光学 | 2024-01-03 三 | 96.47 | 96.83 | 91.20 | 96.47 | 91.00 | -5.81% | 1.15% | 12667 | 11762万 | 100.73 | 101.39 | 39.94 | 73 | 永新光学 | 2024-01-02 二 | 99.13 | 99.35 | 96.83 | 100.20 | 96.80 | -2.54% | 0.54% | 5917 | 5812万 | 106.95 | 107.65 | 42.41 | 74 | 永新光学 | 2023-12-29 五 | 97.03 | 97.30 | 99.35 | 99.80 | 96.78 | 2.11% | 0.86% | 9524 | 9419万 | 109.73 | 110.45 | 43.51 | 75 | 永新光学 | 2023-12-28 四 | 95.47 | 95.78 | 97.30 | 97.50 | 93.90 | 1.59% | 0.78% | 8606 | 8261万 | 107.47 | 108.17 | 42.61 | 76 | 永新光学 | 2023-12-27 三 | 93.53 | 93.35 | 95.78 | 95.94 | 92.53 | 2.60% | 0.81% | 8970 | 8496万 | 105.79 | 106.48 | 41.95 | 77 | 永新光学 | 2023-12-26 二 | 93.88 | 93.88 | 93.35 | 94.00 | 91.01 | -0.56% | 0.74% | 8215 | 7595万 | 103.1 | 103.78 | 40.88 | 78 | 永新光学 | 2023-12-25 一 | 93.08 | 93.08 | 93.88 | 94.35 | 92.35 | 0.86% | 0.65% | 7144 | 6685万 | 103.69 | 104.37 | 41.11 | 79 | 永新光学 | 2023-12-22 五 | 95.33 | 95.45 | 93.08 | 95.61 | 92.24 | -2.48% | 0.84% | 9282 | 8683万 | 102.81 | 103.48 | 40.76 | 80 | 永新光学 | 2023-12-21 四 | 95.60 | 95.60 | 95.45 | 96.39 | 92.45 | -0.16% | 1.05% | 11607 | 10941万 | 105.42 | 106.11 | 41.8 | 81 | 永新光学 | 2023-12-20 三 | 96.34 | 95.81 | 95.60 | 98.22 | 94.36 | -0.22% | 0.67% | 7377 | 7121万 | 105.59 | 106.28 | 41.87 | 82 | 永新光学 | 2023-12-19 二 | 96.00 | 96.40 | 95.81 | 96.67 | 94.88 | -0.61% | 0.40% | 4363 | 4168万 | 105.82 | 106.51 | 41.96 | 83 | 永新光学 | 2023-12-18 一 | 97.99 | 97.99 | 96.40 | 99.29 | 96.14 | -1.62% | 0.56% | 6229 | 6063万 | 106.47 | 107.17 | 42.22 | 84 | 永新光学 | 2023-12-15 五 | 100.58 | 99.99 | 97.99 | 100.63 | 97.53 | -2.00% | 0.58% | 6429 | 6323万 | 108.23 | 108.94 | 42.91 | 85 | 永新光学 | 2023-12-14 四 | 100.18 | 99.49 | 99.99 | 103.19 | 99.80 | 0.50% | 0.77% | 8558 | 8639万 | 110.44 | 111.16 | 43.79 | 86 | 永新光学 | 2023-12-13 三 | 100.16 | 100.18 | 99.49 | 100.88 | 98.40 | -0.69% | 0.95% | 10518 | 10480万 | 109.89 | 110.6 | 43.57 | 87 | 永新光学 | 2023-12-12 二 | 100.79 | 101.86 | 100.18 | 102.32 | 99.25 | -1.65% | 1.11% | 12234 | 12276万 | 110.65 | 111.37 | 43.87 | 88 | 永新光学 | 2023-12-11 一 | 97.50 | 96.92 | 101.86 | 102.76 | 95.05 | 5.10% | 1.94% | 21434 | 21559万 | 112.5 | 113.24 | 44.61 | 89 | 永新光学 | 2023-12-08 五 | 94.55 | 94.92 | 96.92 | 97.52 | 94.25 | 2.11% | 1.53% | 16934 | 16325万 | 107.05 | 107.75 | 42.45 | 90 | 永新光学 | 2023-12-07 四 | 92.92 | 92.49 | 94.92 | 96.20 | 91.87 | 2.63% | 1.59% | 17606 | 16642万 | 104.84 | 105.52 | 41.57 | 91 | 永新光学 | 2023-12-06 三 | 92.68 | 93.19 | 92.49 | 93.95 | 92.21 | -0.75% | 0.90% | 9967 | 9276万 | 102.15 | 102.82 | 40.51 | 92 | 永新光学 | 2023-12-05 二 | 95.77 | 95.77 | 93.19 | 95.95 | 92.92 | -2.69% | 1.23% | 13543 | 12707万 | 102.93 | 103.6 | 40.81 | 93 | 永新光学 | 2023-12-04 一 | 96.69 | 97.00 | 95.77 | 97.30 | 94.70 | -1.27% | 1.53% | 16845 | 16178万 | 105.78 | 106.47 | 41.94 | 94 | 永新光学 | 2023-12-01 五 | 98.00 | 98.40 | 97.00 | 99.44 | 95.90 | -1.42% | 1.74% | 19175 | 18670万 | 107.14 | 107.84 | 42.48 | 95 | 永新光学 | 2023-11-30 四 | 100.49 | 100.75 | 98.40 | 101.74 | 96.41 | -2.33% | 2.64% | 29130 | 28773万 | 108.68 | 109.39 | 43.09 | 96 | 永新光学 | 2023-11-29 三 | 103.00 | 102.50 | 100.75 | 106.50 | 100.06 | -1.71% | 2.49% | 27476 | 28376万 | 111.28 | 112 | 44.12 | 97 | 永新光学 | 2023-11-28 二 | 103.86 | 105.00 | 102.50 | 106.80 | 100.42 | -2.38% | 2.34% | 25797 | 26576万 | 113.21 | 113.95 | 44.89 | 98 | 永新光学 | 2023-11-27 一 | 105.65 | 101.70 | 105.00 | 108.00 | 102.00 | 3.24% | 4.09% | 45128 | 47280万 | 115.97 | 116.62 | 45.94 | 99 | 永新光学 | 2023-11-24 五 | 106.32 | 101.35 | 101.70 | 109.00 | 99.59 | 0.35% | 3.67% | 40579 | 41633万 | 112.33 | 112.96 | 44.5 | 100 | 永新光学 | 2023-11-23 四 | 92.11 | 92.14 | 101.35 | 101.35 | 91.55 | 10.00% | 1.93% | 21345 | 21026万 | 111.94 | 112.57 | 44.34 | 101 | 永新光学 | 2023-11-22 三 | 93.71 | 93.99 | 92.14 | 95.06 | 91.64 | -1.97% | 0.63% | 7004 | 6493万 | 101.77 | 102.34 | 40.31 | 102 | 永新光学 | 2023-11-21 二 | 97.90 | 97.59 | 93.99 | 98.33 | 93.90 | -3.69% | 1.28% | 14118 | 13436万 | 103.81 | 104.39 | 41.12 | 103 | 永新光学 | 2023-11-20 一 | 97.63 | 97.51 | 97.59 | 104.51 | 97.11 | 0.08% | 1.45% | 16035 | 16053万 | 107.79 | 108.39 | 42.7 | 104 | 永新光学 | 2023-11-17 五 | 97.33 | 97.50 | 97.51 | 98.69 | 95.20 | 0.01% | 1.00% | 11081 | 10698万 | 107.7 | 108.3 | 42.66 | 105 | 永新光学 | 2023-11-16 四 | 94.16 | 94.11 | 97.50 | 99.96 | 93.30 | 3.60% | 1.78% | 19592 | 19062万 | 107.22 | 108.29 | 42.66 | 106 | 永新光学 | 2023-11-15 三 | 91.29 | 90.19 | 94.11 | 95.51 | 90.19 | 4.35% | 1.46% | 16021 | 15005万 | 103.49 | 104.53 | 41.18 | 107 | 永新光学 | 2023-11-14 二 | 88.37 | 90.86 | 90.19 | 92.50 | 88.37 | -0.74% | 1.05% | 11596 | 10512万 | 99.18 | 100.17 | 39.46 | 108 | 永新光学 | 2023-11-13 一 | 91.00 | 89.84 | 90.86 | 92.00 | 88.91 | 1.14% | 0.76% | 8374 | 7592万 | 99.92 | 100.92 | 39.75 | 109 | 永新光学 | 2023-11-10 五 | 93.80 | 92.20 | 89.84 | 93.80 | 89.50 | -2.56% | 1.07% | 11756 | 10657万 | 98.8 | 99.78 | 39.31 | 110 | 永新光学 | 2023-11-09 四 | 92.00 | 91.92 | 92.20 | 96.00 | 91.60 | 0.30% | 2.03% | 22270 | 20800万 | 101.39 | 102.4 | 40.34 | 111 | 永新光学 | 2023-11-08 三 | 89.90 | 87.00 | 91.92 | 95.70 | 89.89 | 5.66% | 2.88% | 31706 | 29519万 | 101.08 | 102.09 | 40.22 | 112 | 永新光学 | 2023-11-07 二 | 84.88 | 85.48 | 87.00 | 87.55 | 84.30 | 1.78% | 0.87% | 9527 | 8217万 | 95.67 | 96.63 | 38.07 | 113 | 永新光学 | 2023-11-06 一 | 83.50 | 82.84 | 85.48 | 87.20 | 83.50 | 3.19% | 0.87% | 9516 | 8162万 | 94 | 94.94 | 37.4 | 114 | 永新光学 | 2023-11-03 五 | 81.62 | 81.36 | 82.84 | 83.89 | 81.02 | 1.82% | 0.45% | 5001 | 4149万 | 91.1 | 92.01 | 36.25 | 115 | 永新光学 | 2023-11-02 四 | 81.79 | 81.79 | 81.36 | 82.24 | 81.00 | -0.53% | 0.31% | 3432 | 2792万 | 89.47 | 90.36 | 35.6 | 116 | 永新光学 | 2023-11-01 三 | 81.65 | 82.44 | 81.79 | 83.30 | 81.31 | -0.79% | 0.36% | 3916 | 3210万 | 89.94 | 90.84 | 35.79 | 117 | 永新光学 | 2023-10-31 二 | 86.07 | 86.15 | 82.44 | 86.13 | 81.22 | -4.31% | 0.88% | 9719 | 8039万 | 90.66 | 91.56 | 36.07 | 118 | 永新光学 | 2023-10-30 一 | 81.80 | 80.76 | 86.15 | 87.78 | 81.55 | 6.67% | 1.31% | 14401 | 12242万 | 94.74 | 95.68 | 37.06 | 119 | 永新光学 | 2023-10-27 五 | 80.30 | 81.60 | 80.76 | 81.77 | 79.56 | -1.03% | 0.36% | 3994 | 3211万 | 88.81 | 89.7 | 34.74 | 120 | 永新光学 | 2023-10-26 四 | 81.46 | 81.54 | 81.60 | 82.50 | 79.80 | 0.07% | 0.23% | 2511 | 2036万 | 89.74 | 90.63 | 35.1 | 121 | 永新光学 | 2023-10-25 三 | 79.56 | 78.57 | 81.54 | 82.35 | 78.02 | 3.78% | 0.49% | 5437 | 4414万 | 89.67 | 90.56 | 35.08 | 122 | 永新光学 | 2023-10-24 二 | 78.34 | 78.34 | 78.57 | 79.58 | 77.01 | 0.29% | 0.28% | 3038 | 2371万 | 86.4 | 87.27 | 33.8 | 123 | 永新光学 | 2023-10-23 一 | 80.31 | 80.70 | 78.34 | 80.69 | 77.11 | -2.92% | 0.53% | 5856 | 4604万 | 86.15 | 87.01 | 33.7 | 124 | 永新光学 | 2023-10-20 五 | 81.22 | 81.13 | 80.70 | 81.80 | 80.27 | -0.53% | 0.21% | 2319 | 1875万 | 88.75 | 89.63 | 34.72 | 125 | 永新光学 | 2023-10-19 四 | 80.80 | 81.81 | 81.13 | 82.41 | 80.31 | -0.83% | 0.31% | 3390 | 2757万 | 89.22 | 90.11 | 34.9 | 126 | 永新光学 | 2023-10-18 三 | 81.75 | 82.54 | 81.81 | 82.90 | 80.49 | -0.88% | 0.27% | 2958 | 2406万 | 89.97 | 90.86 | 35.19 | 127 | 永新光学 | 2023-10-17 二 | 82.01 | 82.00 | 82.54 | 83.57 | 79.42 | 0.66% | 0.42% | 4633 | 3767万 | 90.77 | 91.68 | 35.51 | 128 | 永新光学 | 2023-10-16 一 | 85.00 | 84.62 | 82.00 | 85.01 | 81.50 | -3.10% | 0.58% | 6392 | 5285万 | 90.17 | 91.08 | 35.28 | 129 | 永新光学 | 2023-10-13 五 | 84.00 | 84.69 | 84.62 | 84.99 | 83.66 | -0.08% | 0.25% | 2785 | 2352万 | 93.06 | 93.99 | 36.4 | 130 | 永新光学 | 2023-10-12 四 | 86.62 | 86.61 | 84.69 | 87.01 | 83.61 | -2.22% | 0.54% | 5890 | 4981万 | 93.13 | 94.06 | 36.43 | 131 | 永新光学 | 2023-10-11 三 | 85.47 | 85.45 | 86.61 | 88.25 | 84.90 | 1.36% | 0.39% | 4235 | 3672万 | 95.24 | 96.2 | 37.26 | 132 | 永新光学 | 2023-10-10 二 | 86.63 | 86.64 | 85.45 | 86.89 | 85.45 | -1.37% | 0.25% | 2747 | 2362万 | 93.97 | 94.91 | 36.76 | 133 | 永新光学 | 2023-10-09 一 | 86.85 | 86.85 | 86.64 | 87.19 | 84.88 | -0.24% | 0.39% | 4328 | 3719万 | 95.28 | 96.23 | 37.27 | 134 | 永新光学 | 2023-09-28 四 | 83.96 | 83.16 | 86.85 | 87.49 | 83.47 | 4.44% | 0.74% | 8150 | 6997万 | 95.51 | 96.46 | 37.36 | 135 | 永新光学 | 2023-09-27 三 | 83.15 | 83.16 | 83.16 | 84.39 | 83.09 | 0.00% | 0.13% | 1466 | 1223万 | 91.45 | 92.36 | 35.77 | 136 | 永新光学 | 2023-09-26 二 | 83.89 | 83.81 | 83.16 | 83.89 | 82.68 | -0.78% | 0.18% | 1966 | 1636万 | 91.45 | 92.36 | 35.77 | 137 | 永新光学 | 2023-09-25 一 | 83.88 | 84.05 | 83.81 | 84.57 | 83.01 | -0.29% | 0.33% | 3628 | 3038万 | 92.17 | 93.09 | 36.05 | 138 | 永新光学 | 2023-09-22 五 | 83.14 | 82.91 | 84.05 | 84.35 | 82.91 | 1.37% | 0.18% | 1950 | 1633万 | 92.43 | 93.35 | 36.16 | 139 | 永新光学 | 2023-09-21 四 | 83.05 | 83.14 | 82.91 | 83.94 | 82.58 | -0.28% | 0.18% | 1973 | 1643万 | 91.18 | 92.09 | 35.67 | 140 | 永新光学 | 2023-09-20 三 | 83.92 | 84.17 | 83.14 | 84.84 | 83.10 | -1.22% | 0.20% | 2208 | 1843万 | 91.43 | 92.34 | 35.77 | 141 | 永新光学 | 2023-09-19 二 | 84.94 | 85.49 | 84.17 | 85.69 | 83.58 | -1.54% | 0.23% | 2544 | 2141万 | 92.56 | 93.49 | 36.21 | 142 | 永新光学 | 2023-09-18 一 | 84.31 | 85.38 | 85.49 | 85.70 | 83.05 | 0.13% | 0.68% | 7466 | 6335万 | 94.01 | 94.95 | 36.78 | 143 | 永新光学 | 2023-09-15 五 | 82.91 | 83.39 | 85.38 | 85.62 | 82.60 | 2.39% | 0.47% | 5143 | 4337万 | 93.89 | 94.83 | 36.73 | 144 | 永新光学 | 2023-09-14 四 | 85.00 | 85.25 | 83.39 | 85.05 | 82.90 | -2.18% | 0.56% | 6169 | 5150万 | 91.7 | 92.62 | 35.87 | 145 | 永新光学 | 2023-09-13 三 | 87.77 | 88.17 | 85.25 | 87.77 | 84.31 | -3.31% | 0.56% | 6204 | 5298万 | 93.75 | 94.69 | 36.67 | 146 | 永新光学 | 2023-09-12 二 | 89.01 | 88.62 | 88.17 | 89.75 | 86.76 | -0.51% | 0.57% | 6250 | 5497万 | 96.96 | 97.93 | 37.93 | 147 | 永新光学 | 2023-09-11 一 | 87.07 | 86.46 | 88.62 | 89.75 | 86.40 | 2.50% | 0.77% | 8489 | 7489万 | 97.45 | 98.43 | 38.12 | 148 | 永新光学 | 2023-09-08 五 | 84.66 | 84.75 | 86.46 | 87.91 | 84.48 | 2.02% | 0.68% | 7475 | 6495万 | 95.08 | 96.03 | 37.19 | 149 | 永新光学 | 2023-09-07 四 | 86.66 | 86.60 | 84.75 | 87.42 | 84.60 | -2.14% | 0.32% | 3470 | 2966万 | 93.2 | 94.13 | 36.46 | 150 | 永新光学 | 2023-09-06 三 | 84.38 | 84.87 | 86.60 | 87.28 | 84.20 | 2.04% | 0.42% | 4637 | 3997万 | 95.23 | 96.18 | 37.25 | 151 | 永新光学 | 2023-09-05 二 | 85.05 | 84.76 | 84.87 | 85.80 | 84.48 | 0.13% | 0.22% | 2457 | 2092万 | 93.33 | 93.74 | 36.31 | 152 | 永新光学 | 2023-09-04 一 | 86.48 | 86.47 | 84.76 | 87.45 | 83.38 | -1.98% | 0.67% | 7403 | 6234万 | 93.21 | 93.62 | 36.26 | 153 | 永新光学 | 2023-09-01 五 | 87.33 | 87.34 | 86.47 | 87.87 | 86.00 | -1.00% | 0.23% | 2573 | 2225万 | 95.09 | 95.51 | 36.99 | 154 | 永新光学 | 2023-08-31 四 | 87.60 | 88.05 | 87.34 | 88.60 | 87.00 | -0.81% | 0.31% | 3419 | 2997万 | 96.05 | 96.47 | 37.36 | 155 | 永新光学 | 2023-08-30 三 | 86.85 | 86.85 | 88.05 | 88.66 | 86.25 | 1.38% | 0.47% | 5160 | 4523万 | 96.83 | 97.25 | 37.67 | 156 | 永新光学 | 2023-08-29 二 | 83.52 | 84.29 | 86.85 | 87.88 | 83.02 | 3.04% | 0.52% | 5757 | 4962万 | 95.51 | 95.93 | 37.15 | 157 | 永新光学 | 2023-08-28 一 | 86.99 | 83.00 | 84.29 | 87.30 | 82.55 | 1.55% | 0.51% | 5623 | 4761万 | 92.69 | 93.1 | 34.18 | 158 | 永新光学 | 2023-08-25 五 | 84.05 | 84.46 | 83.00 | 84.42 | 82.26 | -1.73% | 0.27% | 2931 | 2438万 | 91.27 | 91.67 | 33.66 | 159 | 永新光学 | 2023-08-23 三 | 85.26 | 85.94 | 84.00 | 85.75 | 83.00 | -2.26% | 0.27% | 3016 | 2534万 | 92.37 | 92.78 | 34.06 | 160 | 永新光学 | 2023-08-22 二 | 84.59 | 84.07 | 85.94 | 86.48 | 83.63 | 2.22% | 0.42% | 4581 | 3892万 | 94.51 | 94.92 | 34.85 |
|
行情刷新 | 流通股东
|