| 股票名称 | 代码 603306 | 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 | 华懋科技 | 2024-04-30 二 | 23.12 | 22.94 | 22.14 | 23.30 | 22.14 | -3.49% | 4.41% | 143710 | 32308万 | 72.2 | 72.2 | 27.02 | 2 | 华懋科技 | 2024-04-29 一 | 21.84 | 21.73 | 22.94 | 23.12 | 21.84 | 5.57% | 4.15% | 135287 | 30469万 | 74.81 | 74.81 | 28 | 3 | 华懋科技 | 2024-04-26 五 | 21.29 | 21.43 | 21.73 | 21.89 | 21.22 | 1.40% | 3.16% | 102900 | 22274万 | 70.86 | 70.86 | 31.81 | 4 | 华懋科技 | 2024-04-25 四 | 20.96 | 21.00 | 21.43 | 21.71 | 20.72 | 2.05% | 3.51% | 114336 | 24355万 | 69.88 | 69.88 | 31.38 | 5 | 华懋科技 | 2024-04-24 三 | 21.14 | 21.21 | 21.00 | 21.29 | 20.87 | -0.99% | 2.52% | 82335 | 17338万 | 68.48 | 68.48 | 30.75 | 6 | 华懋科技 | 2024-04-23 二 | 20.98 | 20.96 | 21.21 | 21.60 | 20.91 | 1.19% | 2.96% | 96658 | 20554万 | 69.16 | 69.16 | 31.05 | 7 | 华懋科技 | 2024-04-22 一 | 20.92 | 21.12 | 20.96 | 21.25 | 20.36 | -0.76% | 2.22% | 72434 | 15150万 | 68.35 | 68.35 | 30.69 | 8 | 华懋科技 | 2024-04-19 五 | 20.59 | 20.86 | 21.12 | 21.66 | 20.05 | 1.25% | 3.94% | 128424 | 26721万 | 68.87 | 68.87 | 30.92 | 9 | 华懋科技 | 2024-04-18 四 | 20.20 | 19.93 | 20.86 | 21.35 | 19.85 | 4.67% | 4.48% | 145967 | 30331万 | 68.02 | 68.02 | 30.54 | 10 | 华懋科技 | 2024-04-17 三 | 18.58 | 18.12 | 19.93 | 19.93 | 18.58 | 9.99% | 3.67% | 119692 | 23421万 | 64.99 | 64.99 | 29.18 | 11 | 华懋科技 | 2024-04-16 二 | 20.00 | 20.00 | 18.12 | 20.07 | 18.08 | -9.40% | 4.07% | 132705 | 24888万 | 59.09 | 59.09 | 26.53 | 12 | 华懋科技 | 2024-04-15 一 | 21.07 | 21.18 | 20.00 | 21.35 | 19.60 | -5.57% | 4.03% | 131366 | 26671万 | 65.22 | 65.22 | 29.28 | 13 | 华懋科技 | 2024-04-12 五 | 21.54 | 21.34 | 21.18 | 21.65 | 21.12 | -0.75% | 4.93% | 160765 | 34309万 | 69.07 | 69.07 | 31.01 | 14 | 华懋科技 | 2024-04-11 四 | 19.21 | 19.40 | 21.34 | 21.34 | 19.09 | 10.00% | 6.17% | 201155 | 41662万 | 69.59 | 69.59 | 31.24 | 15 | 华懋科技 | 2024-04-10 三 | 20.27 | 20.29 | 19.40 | 20.27 | 19.13 | -4.39% | 3.36% | 109682 | 21408万 | 63.26 | 63.26 | 28.4 | 16 | 华懋科技 | 2024-04-09 二 | 20.23 | 20.25 | 20.29 | 20.84 | 20.09 | 0.20% | 2.33% | 75831 | 15411万 | 66.16 | 66.16 | 29.71 | 17 | 华懋科技 | 2024-04-08 一 | 21.82 | 22.05 | 20.25 | 21.82 | 20.22 | -8.16% | 5.07% | 165425 | 34573万 | 66.03 | 66.03 | 29.65 | 18 | 华懋科技 | 2024-04-03 三 | 21.66 | 21.47 | 22.05 | 22.05 | 21.20 | 2.70% | 6.75% | 220172 | 47932万 | 71.9 | 71.9 | 32.28 | 19 | 华懋科技 | 2024-04-02 二 | 21.52 | 20.93 | 21.47 | 21.77 | 20.93 | 2.58% | 4.02% | 131221 | 27995万 | 70.01 | 70.01 | 31.43 | 20 | 华懋科技 | 2024-04-01 一 | 20.04 | 20.00 | 20.93 | 20.95 | 20.04 | 4.65% | 2.14% | 69925 | 14443万 | 68.25 | 68.25 | 30.64 | 21 | 华懋科技 | 2024-03-29 五 | 19.96 | 19.87 | 20.00 | 20.07 | 19.47 | 0.65% | 1.43% | 46713 | 9229万 | 65.22 | 65.22 | 29.28 | 22 | 华懋科技 | 2024-03-28 四 | 19.29 | 19.42 | 19.87 | 20.22 | 19.27 | 2.32% | 2.72% | 88842 | 17655万 | 64.79 | 64.79 | 29.09 | 23 | 华懋科技 | 2024-03-27 三 | 20.86 | 20.72 | 19.42 | 20.88 | 19.41 | -6.27% | 2.70% | 88021 | 17604万 | 63.33 | 63.33 | 28.43 | 24 | 华懋科技 | 2024-03-26 二 | 20.77 | 20.79 | 20.72 | 21.11 | 20.42 | -0.34% | 2.05% | 66763 | 13879万 | 67.57 | 67.57 | 30.34 | 25 | 华懋科技 | 2024-03-25 一 | 21.37 | 21.47 | 20.79 | 21.98 | 20.79 | -3.17% | 2.77% | 90336 | 19283万 | 67.79 | 67.79 | 30.44 | 26 | 华懋科技 | 2024-03-22 五 | 21.78 | 21.82 | 21.47 | 22.07 | 21.47 | -1.60% | 2.33% | 75930 | 16495万 | 70.01 | 70.01 | 31.43 | 27 | 华懋科技 | 2024-03-21 四 | 22.25 | 22.16 | 21.82 | 22.40 | 21.66 | -1.53% | 3.01% | 98093 | 21561万 | 71.15 | 71.15 | 31.95 | 28 | 华懋科技 | 2024-03-20 三 | 21.71 | 21.80 | 22.16 | 22.80 | 21.58 | 1.65% | 4.17% | 136042 | 30113万 | 72.26 | 72.26 | 32.44 | 29 | 华懋科技 | 2024-03-19 二 | 22.03 | 22.27 | 21.80 | 22.14 | 21.73 | -2.11% | 2.91% | 94852 | 20780万 | 71.09 | 71.09 | 31.92 | 30 | 华懋科技 | 2024-03-18 一 | 21.70 | 21.25 | 22.27 | 22.30 | 21.69 | 4.80% | 3.76% | 122664 | 26980万 | 72.62 | 72.62 | 32.61 | 31 | 华懋科技 | 2024-03-15 五 | 21.24 | 21.20 | 21.25 | 21.36 | 20.86 | 0.24% | 1.52% | 49704 | 10473万 | 69.29 | 69.29 | 31.11 | 32 | 华懋科技 | 2024-03-14 四 | 21.50 | 21.60 | 21.20 | 21.60 | 20.90 | -1.85% | 1.94% | 63118 | 13413万 | 69.13 | 69.13 | 31.04 | 33 | 华懋科技 | 2024-03-08 五 | 20.08 | 20.10 | 20.42 | 20.52 | 19.88 | 1.59% | 1.31% | 42635 | 8623万 | 66.59 | 66.59 | 29.9 | 34 | 华懋科技 | 2024-03-07 四 | 20.70 | 20.49 | 20.10 | 20.99 | 20.10 | -1.90% | 1.76% | 57504 | 11819万 | 65.54 | 65.54 | 29.43 | 35 | 华懋科技 | 2024-03-06 三 | 20.68 | 20.69 | 20.49 | 20.80 | 19.95 | -0.97% | 2.02% | 65731 | 13378万 | 66.82 | 66.82 | 30 | 36 | 华懋科技 | 2024-03-05 二 | 20.70 | 20.95 | 20.69 | 21.10 | 20.33 | -1.24% | 2.42% | 79048 | 16340万 | 67.47 | 67.47 | 30.29 | 37 | 华懋科技 | 2024-03-04 一 | 21.42 | 21.41 | 20.95 | 21.45 | 20.52 | -2.15% | 3.08% | 100517 | 21058万 | 68.32 | 68.32 | 30.67 | 38 | 华懋科技 | 2024-03-01 五 | 21.06 | 20.78 | 21.41 | 21.60 | 20.89 | 3.03% | 3.52% | 114772 | 24400万 | 69.82 | 69.82 | 31.35 | 39 | 华懋科技 | 2024-02-29 四 | 19.22 | 19.56 | 20.78 | 20.78 | 19.20 | 6.24% | 3.20% | 104222 | 21218万 | 67.76 | 67.76 | 30.42 | 40 | 华懋科技 | 2024-02-28 三 | 21.25 | 21.20 | 19.56 | 21.59 | 19.52 | -7.74% | 3.93% | 128302 | 26561万 | 63.78 | 63.78 | 28.64 | 41 | 华懋科技 | 2024-02-27 二 | 20.12 | 20.13 | 21.20 | 21.20 | 20.04 | 5.32% | 2.76% | 90020 | 18639万 | 69.13 | 69.13 | 31.04 | 42 | 华懋科技 | 2024-02-26 一 | 19.86 | 19.87 | 20.13 | 20.54 | 19.70 | 1.31% | 2.09% | 68274 | 13751万 | 65.64 | 65.64 | 29.47 | 43 | 华懋科技 | 2024-02-23 五 | 19.30 | 19.36 | 19.87 | 19.90 | 19.08 | 2.63% | 2.20% | 71634 | 13929万 | 64.79 | 64.79 | 29.09 | 44 | 华懋科技 | 2024-02-22 四 | 18.64 | 18.76 | 19.36 | 19.38 | 18.64 | 3.20% | 2.14% | 69854 | 13389万 | 63.13 | 63.13 | 28.34 | 45 | 华懋科技 | 2024-02-21 三 | 18.33 | 18.38 | 18.76 | 19.42 | 18.13 | 2.07% | 2.55% | 83098 | 15694万 | 61.18 | 61.18 | 27.47 | 46 | 华懋科技 | 2024-02-20 二 | 18.34 | 18.34 | 18.38 | 18.46 | 17.91 | 0.22% | 1.56% | 50828 | 9245万 | 59.94 | 59.94 | 26.91 | 47 | 华懋科技 | 2024-02-19 一 | 18.64 | 18.32 | 18.34 | 18.98 | 17.97 | 0.11% | 2.94% | 95847 | 17660万 | 59.81 | 59.81 | 26.85 | 48 | 华懋科技 | 2024-02-08 四 | 17.31 | 17.06 | 18.32 | 18.45 | 16.98 | 7.39% | 3.28% | 107065 | 19188万 | 59.74 | 59.74 | 26.82 | 49 | 华懋科技 | 2024-02-07 三 | 16.44 | 16.30 | 17.06 | 17.76 | 16.30 | 4.66% | 3.45% | 112397 | 19223万 | 55.63 | 55.63 | 24.98 | 50 | 华懋科技 | 2024-02-06 二 | 15.42 | 15.53 | 16.30 | 16.63 | 14.47 | 4.96% | 3.63% | 118383 | 18342万 | 53.15 | 53.15 | 23.86 | 51 | 华懋科技 | 2024-02-05 一 | 16.97 | 17.11 | 15.53 | 17.28 | 15.40 | -9.23% | 4.03% | 131260 | 20936万 | 50.64 | 50.64 | 22.74 | 52 | 华懋科技 | 2024-02-02 五 | 18.35 | 18.28 | 17.11 | 18.65 | 16.45 | -6.40% | 3.20% | 104310 | 18069万 | 55.79 | 55.79 | 25.05 | 53 | 华懋科技 | 2024-02-01 四 | 18.62 | 18.62 | 18.28 | 18.85 | 18.06 | -1.83% | 2.09% | 68233 | 12552万 | 59.61 | 59.61 | 26.76 | 54 | 华懋科技 | 2024-01-31 三 | 19.56 | 19.58 | 18.62 | 19.85 | 18.50 | -4.90% | 2.07% | 67376 | 12850万 | 60.72 | 60.72 | 27.26 | 55 | 华懋科技 | 2024-01-30 二 | 20.24 | 20.25 | 19.58 | 20.24 | 19.53 | -3.31% | 1.36% | 44386 | 8826万 | 63.85 | 63.85 | 28.67 | 56 | 华懋科技 | 2024-01-29 一 | 20.98 | 20.86 | 20.25 | 21.10 | 20.20 | -2.92% | 1.36% | 44398 | 9089万 | 66.03 | 66.03 | 29.65 | 57 | 华懋科技 | 2024-01-26 五 | 21.32 | 21.42 | 20.86 | 21.42 | 20.82 | -2.61% | 1.61% | 52412 | 11046万 | 68.02 | 68.02 | 30.54 | 58 | 华懋科技 | 2024-01-25 四 | 20.70 | 20.69 | 21.42 | 21.57 | 20.47 | 3.53% | 2.02% | 65753 | 13918万 | 69.85 | 69.85 | 31.36 | 59 | 华懋科技 | 2024-01-24 三 | 21.06 | 20.89 | 20.69 | 21.23 | 19.90 | -0.96% | 2.13% | 69505 | 14215万 | 67.47 | 67.47 | 30.29 | 60 | 华懋科技 | 2024-01-23 二 | 20.30 | 20.50 | 20.89 | 21.02 | 20.30 | 1.90% | 1.93% | 62785 | 12988万 | 68.12 | 68.12 | 30.58 | 61 | 华懋科技 | 2024-01-22 一 | 22.00 | 21.99 | 20.50 | 22.14 | 20.24 | -6.78% | 2.91% | 94884 | 20033万 | 66.85 | 66.85 | 30.01 | 62 | 华懋科技 | 2024-01-19 五 | 22.49 | 22.48 | 21.99 | 22.70 | 21.98 | -2.18% | 1.36% | 44395 | 9868万 | 71.71 | 71.71 | 32.2 | 63 | 华懋科技 | 2024-01-18 四 | 22.47 | 22.49 | 22.48 | 22.57 | 21.62 | -0.04% | 2.06% | 67295 | 14852万 | 73.31 | 73.31 | 32.91 | 64 | 华懋科技 | 2024-01-17 三 | 23.05 | 23.05 | 22.49 | 23.21 | 22.48 | -2.43% | 1.27% | 41537 | 9479万 | 73.34 | 73.34 | 32.93 | 65 | 华懋科技 | 2024-01-16 二 | 23.17 | 23.28 | 23.05 | 23.42 | 22.77 | -0.99% | 1.29% | 42057 | 9681万 | 75.16 | 75.16 | 33.75 | 66 | 华懋科技 | 2024-01-15 一 | 23.19 | 23.37 | 23.28 | 23.47 | 22.71 | -0.39% | 1.34% | 43824 | 10153万 | 75.91 | 75.91 | 34.08 | 67 | 华懋科技 | 2024-01-12 五 | 23.90 | 23.48 | 23.37 | 23.99 | 23.34 | -0.47% | 1.83% | 59612 | 14105万 | 76.21 | 76.21 | 34.22 | 68 | 华懋科技 | 2024-01-11 四 | 22.70 | 22.70 | 23.48 | 23.48 | 22.66 | 3.44% | 1.80% | 58738 | 13559万 | 76.57 | 76.57 | 34.38 | 69 | 华懋科技 | 2024-01-10 三 | 23.31 | 23.44 | 22.70 | 23.40 | 22.68 | -3.16% | 2.00% | 65126 | 14932万 | 74.02 | 74.02 | 33.23 | 70 | 华懋科技 | 2024-01-09 二 | 23.11 | 23.12 | 23.44 | 23.53 | 23.00 | 1.38% | 1.97% | 64327 | 14972万 | 76.44 | 76.44 | 34.32 | 71 | 华懋科技 | 2024-01-08 一 | 24.40 | 24.49 | 23.12 | 24.41 | 23.10 | -5.59% | 2.45% | 79741 | 18806万 | 75.39 | 75.39 | 33.85 | 72 | 华懋科技 | 2024-01-05 五 | 25.06 | 24.96 | 24.49 | 25.09 | 24.34 | -1.88% | 1.46% | 47599 | 11775万 | 79.86 | 79.86 | 35.86 | 73 | 华懋科技 | 2024-01-04 四 | 25.22 | 25.30 | 24.96 | 25.47 | 24.90 | -1.34% | 1.49% | 48601 | 12245万 | 81.39 | 81.39 | 36.54 | 74 | 华懋科技 | 2024-01-03 三 | 25.70 | 25.95 | 25.30 | 25.81 | 24.77 | -2.50% | 3.26% | 106285 | 26843万 | 82.5 | 82.5 | 37.04 | 75 | 华懋科技 | 2024-01-02 二 | 27.11 | 27.11 | 25.95 | 27.11 | 25.59 | -4.28% | 2.77% | 90419 | 23595万 | 84.62 | 84.62 | 37.99 | 76 | 华懋科技 | 2023-12-29 五 | 27.04 | 27.07 | 27.11 | 27.38 | 26.82 | 0.15% | 2.19% | 71541 | 19365万 | 88.4 | 88.4 | 39.69 | 77 | 华懋科技 | 2023-12-28 四 | 27.24 | 27.27 | 27.07 | 28.02 | 26.92 | -0.73% | 2.91% | 95034 | 26018万 | 88.27 | 88.27 | 39.63 | 78 | 华懋科技 | 2023-12-27 三 | 27.14 | 27.17 | 27.27 | 27.56 | 26.80 | 0.37% | 1.65% | 53751 | 14600万 | 88.93 | 88.93 | 39.93 | 79 | 华懋科技 | 2023-12-26 二 | 27.71 | 27.64 | 27.17 | 27.91 | 27.10 | -1.70% | 0.90% | 29367 | 8058万 | 88.6 | 88.6 | 39.78 | 80 | 华懋科技 | 2023-12-25 一 | 28.13 | 28.14 | 27.64 | 28.24 | 27.41 | -1.78% | 1.22% | 39774 | 11027万 | 90.13 | 90.13 | 40.47 | 81 | 华懋科技 | 2023-12-22 五 | 28.31 | 28.41 | 28.14 | 28.89 | 28.00 | -0.95% | 1.17% | 38061 | 10829万 | 91.76 | 91.76 | 41.2 | 82 | 华懋科技 | 2023-12-21 四 | 27.89 | 28.08 | 28.41 | 28.43 | 27.40 | 1.18% | 1.35% | 43993 | 12279万 | 92.64 | 92.64 | 41.59 | 83 | 华懋科技 | 2023-12-20 三 | 28.66 | 28.95 | 28.08 | 29.20 | 28.02 | -3.01% | 1.27% | 41393 | 11800万 | 91.57 | 91.57 | 41.11 | 84 | 华懋科技 | 2023-12-19 二 | 28.69 | 28.76 | 28.95 | 29.24 | 28.66 | 0.66% | 0.98% | 31864 | 9225万 | 94.4 | 94.4 | 42.39 | 85 | 华懋科技 | 2023-12-18 一 | 29.58 | 29.60 | 28.76 | 29.58 | 28.69 | -2.84% | 1.19% | 38811 | 11257万 | 93.78 | 93.78 | 42.11 | 86 | 华懋科技 | 2023-12-15 五 | 30.00 | 30.00 | 29.60 | 30.20 | 29.52 | -1.33% | 0.91% | 29626 | 8816万 | 96.52 | 96.52 | 43.34 | 87 | 华懋科技 | 2023-12-14 四 | 30.31 | 30.29 | 30.00 | 30.58 | 29.91 | -0.96% | 0.99% | 32385 | 9787万 | 97.83 | 97.83 | 43.92 | 88 | 华懋科技 | 2023-12-13 三 | 30.33 | 30.40 | 30.29 | 30.58 | 30.14 | -0.36% | 0.91% | 29765 | 9021万 | 98.77 | 98.77 | 44.35 | 89 | 华懋科技 | 2023-12-12 二 | 31.10 | 30.10 | 30.40 | 31.30 | 30.27 | 1.00% | 1.73% | 56379 | 17270万 | 99.13 | 99.13 | 44.51 | 90 | 华懋科技 | 2023-12-11 一 | 29.48 | 29.47 | 30.10 | 30.10 | 29.24 | 2.14% | 1.30% | 42397 | 12630万 | 98.15 | 98.15 | 44.07 | 91 | 华懋科技 | 2023-12-08 五 | 29.98 | 29.96 | 29.47 | 30.16 | 29.46 | -1.64% | 1.12% | 36405 | 10813万 | 96.1 | 96.1 | 43.15 | 92 | 华懋科技 | 2023-12-07 四 | 29.84 | 29.84 | 29.96 | 30.08 | 29.54 | 0.40% | 0.76% | 24941 | 7453万 | 97.7 | 97.7 | 43.86 | 93 | 华懋科技 | 2023-12-06 三 | 29.67 | 29.90 | 29.84 | 30.24 | 29.60 | -0.20% | 1.08% | 35094 | 10496万 | 97.31 | 97.31 | 43.69 | 94 | 华懋科技 | 2023-12-05 二 | 30.76 | 30.87 | 29.90 | 30.86 | 29.79 | -3.14% | 1.27% | 41395 | 12532万 | 97.5 | 97.5 | 43.78 | 95 | 华懋科技 | 2023-12-04 一 | 30.81 | 30.97 | 30.87 | 31.19 | 30.76 | -0.32% | 1.17% | 38260 | 11846万 | 100.67 | 100.67 | 45.2 | 96 | 华懋科技 | 2023-12-01 五 | 30.30 | 30.36 | 30.97 | 31.15 | 30.08 | 2.01% | 1.44% | 47032 | 14390万 | 100.99 | 100.99 | 45.34 | 97 | 华懋科技 | 2023-11-30 四 | 31.32 | 31.06 | 30.36 | 31.32 | 30.14 | -2.25% | 1.80% | 58577 | 17805万 | 99 | 99 | 44.45 | 98 | 华懋科技 | 2023-11-29 三 | 30.88 | 30.96 | 31.06 | 31.40 | 30.74 | 0.32% | 1.54% | 50257 | 15631万 | 101.28 | 101.28 | 45.47 | 99 | 华懋科技 | 2023-11-28 二 | 30.67 | 30.66 | 30.96 | 31.15 | 30.65 | 0.98% | 1.42% | 46333 | 14291万 | 100.96 | 100.96 | 45.33 | 100 | 华懋科技 | 2023-11-24 五 | 32.27 | 32.24 | 31.07 | 32.33 | 31.06 | -3.63% | 2.20% | 71704 | 22536万 | 101.32 | 101.32 | 45.49 | 101 | 华懋科技 | 2023-11-23 四 | 32.61 | 32.60 | 32.24 | 32.61 | 31.74 | -1.10% | 1.63% | 53128 | 17055万 | 105.13 | 105.13 | 47.2 | 102 | 华懋科技 | 2023-11-22 三 | 32.51 | 32.65 | 32.60 | 33.20 | 32.35 | -0.15% | 1.56% | 50956 | 16709万 | 106.31 | 106.31 | 47.73 | 103 | 华懋科技 | 2023-11-21 二 | 33.99 | 33.97 | 32.65 | 34.06 | 32.47 | -3.89% | 2.90% | 94689 | 31338万 | 106.47 | 106.47 | 47.8 | 104 | 华懋科技 | 2023-11-20 一 | 33.75 | 33.93 | 33.97 | 33.98 | 33.16 | 0.12% | 2.62% | 85567 | 28726万 | 110.77 | 110.77 | 49.74 | 105 | 华懋科技 | 2023-11-17 五 | 33.85 | 33.57 | 33.93 | 34.56 | 33.60 | 1.07% | 5.04% | 164400 | 55826万 | 110.64 | 110.64 | 49.68 | 106 | 华懋科技 | 2023-11-16 四 | 32.21 | 32.38 | 33.57 | 33.62 | 32.00 | 3.68% | 4.72% | 154009 | 50811万 | 109.47 | 109.47 | 49.15 | 107 | 华懋科技 | 2023-11-15 三 | 33.15 | 33.08 | 32.38 | 33.36 | 32.07 | -2.12% | 3.38% | 110301 | 35838万 | 105.59 | 105.59 | 47.41 | 108 | 华懋科技 | 2023-11-14 二 | 32.84 | 33.17 | 33.08 | 33.45 | 32.84 | -0.27% | 2.34% | 76237 | 25259万 | 107.87 | 107.87 | 48.43 | 109 | 华懋科技 | 2023-11-13 一 | 33.19 | 33.24 | 33.17 | 33.68 | 32.79 | -0.21% | 2.92% | 95177 | 31540万 | 108.17 | 108.17 | 48.56 | 110 | 华懋科技 | 2023-11-10 五 | 33.33 | 33.41 | 33.24 | 34.20 | 33.11 | -0.51% | 3.18% | 103715 | 34843万 | 108.39 | 108.39 | 48.67 | 111 | 华懋科技 | 2023-11-09 四 | 35.09 | 34.80 | 33.41 | 35.09 | 33.29 | -3.99% | 4.82% | 157252 | 53346万 | 108.95 | 108.95 | 48.92 | 112 | 华懋科技 | 2023-11-08 三 | 32.93 | 32.94 | 34.80 | 36.20 | 32.72 | 5.65% | 8.07% | 263077 | 90350万 | 113.48 | 113.48 | 50.95 | 113 | 华懋科技 | 2023-11-07 二 | 31.98 | 32.25 | 32.94 | 33.19 | 31.98 | 2.14% | 3.92% | 127883 | 42021万 | 107.42 | 107.42 | 48.23 | 114 | 华懋科技 | 2023-11-06 一 | 32.03 | 31.80 | 32.25 | 32.44 | 31.80 | 1.42% | 3.17% | 103410 | 33263万 | 105.17 | 105.17 | 47.22 | 115 | 华懋科技 | 2023-11-03 五 | 31.05 | 30.99 | 31.80 | 32.20 | 30.95 | 2.61% | 3.16% | 103166 | 32653万 | 103.7 | 103.7 | 46.56 | 116 | 华懋科技 | 2023-11-02 四 | 31.60 | 31.63 | 30.99 | 31.76 | 30.99 | -2.02% | 2.29% | 74788 | 23376万 | 101.06 | 101.06 | 45.37 | 117 | 华懋科技 | 2023-11-01 三 | 31.48 | 31.96 | 31.63 | 31.98 | 31.20 | -1.03% | 2.66% | 86829 | 27479万 | 103.14 | 103.14 | 46.31 | 118 | 华懋科技 | 2023-10-31 二 | 31.01 | 31.14 | 31.96 | 32.26 | 30.86 | 2.63% | 4.98% | 162326 | 51260万 | 104.22 | 104.22 | 46.79 | 119 | 华懋科技 | 2023-10-30 一 | 30.50 | 30.95 | 31.14 | 31.29 | 29.65 | 0.61% | 5.02% | 163611 | 50151万 | 101.55 | 101.55 | 45.59 | 120 | 华懋科技 | 2023-10-27 五 | 29.49 | 29.59 | 30.95 | 31.46 | 29.22 | 4.60% | 5.88% | 191726 | 58220万 | 100.93 | 100.93 | 45.31 | 121 | 华懋科技 | 2023-10-26 四 | 29.42 | 29.65 | 29.59 | 29.78 | 28.80 | -0.20% | 2.38% | 77651 | 22671万 | 96.49 | 96.49 | 43.32 | 122 | 华懋科技 | 2023-10-25 三 | 29.31 | 29.39 | 29.65 | 29.88 | 29.18 | 0.88% | 2.58% | 84056 | 24821万 | 96.69 | 96.69 | 46.71 | 123 | 华懋科技 | 2023-10-24 二 | 28.71 | 28.73 | 29.39 | 30.19 | 28.53 | 2.30% | 2.75% | 89690 | 26450万 | 95.84 | 95.84 | 46.3 | 124 | 华懋科技 | 2023-10-23 一 | 29.44 | 29.44 | 28.73 | 29.44 | 28.50 | -2.41% | 2.28% | 74327 | 21402万 | 93.69 | 93.69 | 45.26 | 125 | 华懋科技 | 2023-10-20 五 | 29.70 | 30.11 | 29.44 | 30.39 | 29.32 | -2.23% | 2.69% | 87624 | 26065万 | 96 | 96 | 46.38 | 126 | 华懋科技 | 2023-10-19 四 | 30.28 | 30.77 | 30.11 | 31.08 | 30.06 | -2.14% | 2.44% | 79714 | 24336万 | 98.19 | 98.19 | 47.43 | 127 | 华懋科技 | 2023-10-18 三 | 30.26 | 30.19 | 30.77 | 31.53 | 30.18 | 1.92% | 4.07% | 132723 | 40769万 | 100.34 | 100.34 | 48.47 | 128 | 华懋科技 | 2023-10-17 二 | 30.39 | 30.32 | 30.19 | 30.40 | 29.80 | -0.43% | 2.42% | 78982 | 23742万 | 98.45 | 98.45 | 47.56 | 129 | 华懋科技 | 2023-10-16 一 | 31.41 | 31.21 | 30.32 | 31.44 | 30.18 | -2.85% | 3.79% | 123390 | 37692万 | 98.63 | 98.63 | 47.64 | 130 | 华懋科技 | 2023-10-13 五 | 31.86 | 31.54 | 31.21 | 31.88 | 31.08 | -1.05% | 4.27% | 138881 | 43612万 | 101.52 | 101.52 | 49.04 | 131 | 华懋科技 | 2023-10-12 四 | 32.93 | 33.10 | 31.54 | 32.93 | 31.20 | -4.71% | 5.88% | 191129 | 60471万 | 102.59 | 102.59 | 49.56 | 132 | 华懋科技 | 2023-10-11 三 | 32.60 | 32.69 | 33.10 | 33.80 | 32.10 | 1.25% | 4.35% | 141646 | 46685万 | 107.67 | 107.67 | 52.01 | 133 | 华懋科技 | 2023-10-10 二 | 31.50 | 31.71 | 32.69 | 33.20 | 31.41 | 3.09% | 5.32% | 172952 | 56428万 | 106.33 | 106.33 | 51.37 | 134 | 华懋科技 | 2023-10-09 一 | 31.32 | 31.51 | 31.71 | 32.17 | 31.29 | 0.63% | 3.47% | 112761 | 35823万 | 103.15 | 103.15 | 49.83 | 135 | 华懋科技 | 2023-09-28 四 | 30.68 | 30.40 | 31.51 | 32.44 | 30.10 | 3.65% | 5.05% | 164205 | 51370万 | 102.5 | 102.5 | 49.51 | 136 | 华懋科技 | 2023-09-27 三 | 30.18 | 30.40 | 30.40 | 31.22 | 30.18 | 0.00% | 3.19% | 103858 | 31795万 | 98.89 | 98.89 | 47.77 | 137 | 华懋科技 | 2023-09-26 二 | 31.00 | 31.13 | 30.40 | 31.44 | 30.28 | -2.35% | 4.22% | 137161 | 42096万 | 98.89 | 98.89 | 47.77 | 138 | 华懋科技 | 2023-09-25 一 | 30.00 | 29.96 | 31.13 | 32.20 | 30.00 | 3.91% | 6.34% | 206332 | 64573万 | 101.26 | 101.26 | 48.92 | 139 | 华懋科技 | 2023-09-22 五 | 29.80 | 29.82 | 29.96 | 30.20 | 28.88 | 0.47% | 4.38% | 142351 | 42196万 | 97.45 | 97.45 | 47.08 | 140 | 华懋科技 | 2023-09-21 四 | 28.64 | 29.00 | 29.82 | 30.46 | 28.57 | 2.83% | 4.94% | 160641 | 47612万 | 97 | 97 | 46.86 | 141 | 华懋科技 | 2023-09-20 三 | 28.64 | 28.92 | 29.00 | 29.37 | 28.50 | 0.28% | 4.46% | 145033 | 42053万 | 94.33 | 94.33 | 45.57 | 142 | 华懋科技 | 2023-09-19 二 | 29.70 | 30.15 | 28.92 | 29.74 | 28.28 | -4.08% | 6.25% | 203418 | 59036万 | 94.07 | 94.07 | 45.44 | 143 | 华懋科技 | 2023-09-18 一 | 32.45 | 33.50 | 30.15 | 32.76 | 30.15 | -10.00% | 10.21% | 332036 | 103412万 | 98.07 | 98.07 | 47.38 | 144 | 华懋科技 | 2023-09-15 五 | 34.53 | 35.18 | 33.50 | 34.98 | 33.00 | -4.78% | 8.55% | 278174 | 94239万 | 108.97 | 108.97 | 52.64 | 145 | 华懋科技 | 2023-09-14 四 | 34.70 | 35.95 | 35.18 | 35.35 | 32.70 | -2.14% | 12.91% | 419930 | 142634万 | 114.43 | 114.43 | 55.28 | 146 | 华懋科技 | 2023-09-13 三 | 35.18 | 35.90 | 35.95 | 37.43 | 35.08 | 0.14% | 14.20% | 461831 | 168061万 | 116.94 | 116.94 | 56.49 | 147 | 华懋科技 | 2023-09-12 二 | 35.60 | 35.33 | 35.90 | 38.86 | 35.11 | 1.61% | 17.32% | 563401 | 209638万 | 116.78 | 116.78 | 56.41 | 148 | 华懋科技 | 2023-09-11 一 | 32.56 | 32.12 | 35.33 | 35.33 | 32.14 | 9.99% | 9.68% | 314915 | 107467万 | 114.92 | 114.92 | 55.52 | 149 | 华懋科技 | 2023-09-08 五 | 31.99 | 31.55 | 32.12 | 32.93 | 31.69 | 1.81% | 4.37% | 142297 | 45926万 | 104.48 | 104.48 | 50.47 | 150 | 华懋科技 | 2023-09-07 四 | 33.10 | 32.95 | 31.55 | 33.50 | 31.40 | -4.25% | 5.21% | 169466 | 54414万 | 102.63 | 102.63 | 49.58 | 151 | 华懋科技 | 2023-09-06 三 | 30.26 | 30.58 | 32.95 | 33.00 | 30.25 | 7.75% | 7.15% | 232545 | 74307万 | 107.18 | 107.18 | 51.78 | 152 | 华懋科技 | 2023-09-05 二 | 30.46 | 29.68 | 30.58 | 31.30 | 30.10 | 3.03% | 3.69% | 119991 | 36934万 | 99.47 | 99.47 | 48.05 | 153 | 华懋科技 | 2023-09-04 一 | 29.20 | 29.19 | 29.68 | 29.68 | 29.01 | 1.68% | 1.05% | 34308 | 10119万 | 96.54 | 96.54 | 46.64 | 154 | 华懋科技 | 2023-09-01 五 | 29.52 | 29.60 | 29.19 | 29.52 | 28.63 | -1.39% | 1.60% | 51974 | 15085万 | 94.95 | 94.95 | 45.87 | 155 | 华懋科技 | 2023-08-31 四 | 29.05 | 29.36 | 29.60 | 30.17 | 29.05 | 0.82% | 1.75% | 57061 | 16994万 | 96.28 | 96.28 | 46.51 | 156 | 华懋科技 | 2023-08-30 三 | 30.18 | 29.72 | 29.36 | 30.49 | 29.03 | -1.21% | 2.23% | 72549 | 21493万 | 95.5 | 95.5 | 46.14 | 157 | 华懋科技 | 2023-08-29 二 | 28.26 | 28.13 | 29.72 | 29.73 | 28.26 | 5.65% | 1.86% | 60497 | 17653万 | 96.67 | 96.67 | 46.7 | 158 | 华懋科技 | 2023-08-28 一 | 29.60 | 28.34 | 28.13 | 30.18 | 28.00 | -0.74% | 1.70% | 55431 | 16012万 | 91.5 | 91.5 | 54.85 | 159 | 华懋科技 | 2023-08-25 五 | 28.20 | 28.61 | 28.34 | 28.92 | 28.11 | -0.94% | 1.09% | 35607 | 10140万 | 92.18 | 92.18 | 55.26 | 160 | 华懋科技 | 2023-08-23 三 | 27.35 | 27.34 | 28.46 | 29.50 | 27.31 | 4.10% | 3.29% | 106869 | 30692万 | 92.57 | 92.57 | 55.5 | 161 | 华懋科技 | 2023-08-22 二 | 27.88 | 27.81 | 27.34 | 28.00 | 26.70 | -1.69% | 1.05% | 34113 | 9347万 | 88.93 | 88.93 | 53.31 |
|
行情刷新 | 流通股东
|