| 股票名称 | 代码 603322 | 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 | 超讯通信 | 2024-04-30 二 | 33.63 | 33.07 | 32.55 | 33.74 | 32.29 | -1.57% | 3.70% | 57964 | 18967万 | 50.98 | 51.3 | 84.19 | 2 | 超讯通信 | 2024-04-29 一 | 32.00 | 31.27 | 33.07 | 33.32 | 31.78 | 5.76% | 4.45% | 69618 | 22770万 | 51.79 | 52.12 | 277.42 | 3 | 超讯通信 | 2024-04-26 五 | 29.88 | 29.82 | 31.27 | 31.71 | 29.83 | 4.86% | 3.97% | 62160 | 19264万 | 48.97 | 49.28 | -51.8 | 4 | 超讯通信 | 2024-04-25 四 | 29.36 | 29.37 | 29.82 | 30.00 | 29.11 | 1.53% | 2.59% | 40559 | 12028万 | 46.7 | 47 | -49.4 | 5 | 超讯通信 | 2024-04-24 三 | 28.64 | 28.67 | 29.37 | 29.50 | 28.64 | 2.44% | 2.48% | 38868 | 11360万 | 46 | 46.29 | -48.65 | 6 | 超讯通信 | 2024-04-23 二 | 28.80 | 28.54 | 28.67 | 29.08 | 28.40 | 0.46% | 1.99% | 31091 | 8931万 | 44.9 | 45.19 | -47.49 | 7 | 超讯通信 | 2024-04-22 一 | 28.00 | 28.42 | 28.54 | 28.97 | 27.16 | 0.42% | 2.94% | 46089 | 13002万 | 44.7 | 44.98 | -47.28 | 8 | 超讯通信 | 2024-04-19 五 | 28.80 | 29.11 | 28.42 | 29.10 | 27.90 | -2.37% | 2.63% | 41157 | 11725万 | 44.51 | 44.79 | -47.08 | 9 | 超讯通信 | 2024-04-18 四 | 29.00 | 29.10 | 29.11 | 29.65 | 28.12 | 0.03% | 2.88% | 45086 | 13068万 | 45.59 | 45.88 | -48.22 | 10 | 超讯通信 | 2024-04-17 三 | 27.94 | 27.51 | 29.10 | 29.25 | 27.94 | 5.78% | 3.48% | 54569 | 15726万 | 45.57 | 45.86 | -48.21 | 11 | 超讯通信 | 2024-04-16 二 | 28.86 | 29.58 | 27.51 | 29.37 | 27.02 | -7.00% | 4.58% | 71786 | 20045万 | 43.08 | 43.36 | -45.57 | 12 | 超讯通信 | 2024-04-15 一 | 31.20 | 31.46 | 29.58 | 31.46 | 28.70 | -5.98% | 4.77% | 74752 | 22247万 | 46.32 | 46.62 | -49 | 13 | 超讯通信 | 2024-04-12 五 | 31.13 | 31.10 | 31.46 | 32.45 | 31.11 | 1.16% | 3.98% | 62344 | 19824万 | 49.27 | 49.58 | -52.11 | 14 | 超讯通信 | 2024-04-11 四 | 30.58 | 30.92 | 31.10 | 31.74 | 30.45 | 0.58% | 2.38% | 37331 | 11661万 | 48.7 | 49.02 | -51.52 | 15 | 超讯通信 | 2024-04-10 三 | 31.60 | 32.04 | 30.92 | 32.03 | 30.75 | -3.50% | 3.12% | 48900 | 15247万 | 48.42 | 48.73 | -51.22 | 16 | 超讯通信 | 2024-04-09 二 | 32.11 | 32.69 | 32.04 | 32.87 | 31.71 | -1.99% | 3.24% | 50678 | 16259万 | 50.18 | 50.5 | -53.08 | 17 | 超讯通信 | 2024-04-08 一 | 31.74 | 31.74 | 32.69 | 33.45 | 31.35 | 2.99% | 4.41% | 69117 | 22524万 | 51.19 | 51.52 | -54.15 | 18 | 超讯通信 | 2024-04-03 三 | 33.00 | 33.33 | 31.74 | 33.45 | 31.63 | -4.77% | 4.68% | 73241 | 23674万 | 49.71 | 50.03 | -52.58 | 19 | 超讯通信 | 2024-04-02 二 | 33.09 | 33.20 | 33.33 | 33.80 | 32.75 | 0.39% | 4.43% | 69330 | 23049万 | 52.2 | 52.53 | -55.21 | 20 | 超讯通信 | 2024-04-01 一 | 32.98 | 32.73 | 33.20 | 33.61 | 32.31 | 1.44% | 4.72% | 73956 | 24340万 | 51.99 | 52.33 | -55 | 21 | 超讯通信 | 2024-03-29 五 | 33.40 | 33.63 | 32.73 | 33.85 | 32.40 | -2.68% | 4.97% | 77856 | 25700万 | 51.26 | 51.59 | -54.22 | 22 | 超讯通信 | 2024-03-28 四 | 32.50 | 33.29 | 33.63 | 34.57 | 32.30 | 1.02% | 8.00% | 125332 | 42311万 | 52.67 | 53 | -55.71 | 23 | 超讯通信 | 2024-03-27 三 | 33.00 | 32.90 | 33.29 | 34.00 | 31.25 | 1.19% | 9.92% | 155377 | 50989万 | 52.13 | 52.47 | -55.15 | 24 | 超讯通信 | 2024-03-26 二 | 34.80 | 35.34 | 32.90 | 35.29 | 32.30 | -6.90% | 11.77% | 184291 | 61645万 | 51.52 | 51.85 | -54.5 | 25 | 超讯通信 | 2024-03-25 一 | 38.71 | 38.33 | 35.34 | 38.73 | 35.12 | -7.80% | 12.21% | 191286 | 70646万 | 55.34 | 55.7 | -58.54 | 26 | 超讯通信 | 2024-03-22 五 | 39.50 | 39.50 | 38.33 | 39.73 | 36.05 | -2.96% | 19.88% | 311367 | 119025万 | 60.03 | 60.41 | -63.5 | 27 | 超讯通信 | 2024-03-21 四 | 43.00 | 41.83 | 39.50 | 44.88 | 39.00 | -5.57% | 25.32% | 396579 | 167738万 | 61.86 | 62.26 | -65.43 | 28 | 超讯通信 | 2024-03-20 三 | 38.12 | 38.03 | 41.83 | 41.83 | 37.52 | 9.99% | 17.67% | 276737 | 111031万 | 65.51 | 65.93 | -69.29 | 29 | 超讯通信 | 2024-03-19 二 | 36.21 | 36.61 | 38.03 | 38.04 | 36.03 | 3.88% | 11.00% | 172330 | 64442万 | 59.56 | 59.94 | -63 | 30 | 超讯通信 | 2024-03-18 一 | 37.01 | 36.97 | 36.61 | 37.55 | 35.45 | -0.97% | 7.73% | 121095 | 44115万 | 57.33 | 57.7 | -60.65 | 31 | 超讯通信 | 2024-03-15 五 | 36.23 | 35.85 | 36.97 | 37.39 | 36.23 | 3.12% | 9.09% | 142358 | 52503万 | 57.9 | 58.27 | -61.24 | 32 | 超讯通信 | 2024-03-14 四 | 35.50 | 36.77 | 35.85 | 37.51 | 35.20 | -2.50% | 7.70% | 120615 | 43490万 | 56.14 | 56.5 | -59.39 | 33 | 超讯通信 | 2024-03-08 五 | 35.17 | 35.16 | 35.68 | 35.98 | 34.59 | 1.48% | 4.56% | 71368 | 25339万 | 55.88 | 56.23 | -59.11 | 34 | 超讯通信 | 2024-03-07 四 | 37.24 | 37.00 | 35.16 | 37.78 | 35.11 | -4.97% | 5.32% | 83326 | 30219万 | 55.06 | 55.42 | -58.24 | 35 | 超讯通信 | 2024-03-06 三 | 37.00 | 37.37 | 37.00 | 37.67 | 35.57 | -0.99% | 5.35% | 83842 | 30613万 | 57.94 | 58.32 | -61.29 | 36 | 超讯通信 | 2024-03-05 二 | 38.45 | 38.33 | 37.37 | 39.15 | 36.80 | -2.50% | 6.09% | 95333 | 36189万 | 58.52 | 58.9 | -61.91 | 37 | 超讯通信 | 2024-03-04 一 | 38.62 | 38.94 | 38.33 | 39.03 | 37.20 | -1.57% | 5.54% | 86690 | 33177万 | 60.03 | 60.41 | -63.5 | 38 | 超讯通信 | 2024-03-01 五 | 38.19 | 38.65 | 38.94 | 39.46 | 37.73 | 0.75% | 7.55% | 118251 | 45795万 | 60.98 | 61.37 | -64.51 | 39 | 超讯通信 | 2024-02-29 四 | 37.55 | 36.50 | 38.65 | 39.00 | 36.51 | 5.89% | 9.57% | 149885 | 57096万 | 60.53 | 60.92 | -64.03 | 40 | 超讯通信 | 2024-02-28 三 | 36.36 | 36.36 | 36.50 | 40.00 | 35.88 | 0.39% | 11.31% | 177093 | 67909万 | 57.16 | 57.53 | -60.46 | 41 | 超讯通信 | 2024-02-27 二 | 34.63 | 35.16 | 36.36 | 37.09 | 34.46 | 3.41% | 4.60% | 72069 | 25779万 | 56.94 | 57.31 | -60.23 | 42 | 超讯通信 | 2024-02-26 一 | 35.13 | 35.16 | 35.16 | 36.41 | 34.50 | 0.00% | 5.22% | 81816 | 29078万 | 55.06 | 55.42 | -58.24 | 43 | 超讯通信 | 2024-02-23 五 | 35.00 | 34.40 | 35.16 | 36.25 | 33.95 | 2.21% | 5.50% | 86098 | 30040万 | 55.06 | 55.42 | -58.24 | 44 | 超讯通信 | 2024-02-22 四 | 32.49 | 31.66 | 34.40 | 34.83 | 32.29 | 8.65% | 5.35% | 83792 | 28047万 | 53.87 | 54.22 | -56.99 | 45 | 超讯通信 | 2024-02-21 三 | 30.55 | 32.31 | 31.66 | 32.76 | 30.21 | -2.01% | 5.35% | 83835 | 26732万 | 49.58 | 49.9 | -52.45 | 46 | 超讯通信 | 2024-02-20 二 | 30.84 | 30.43 | 32.31 | 33.47 | 30.43 | 6.18% | 6.51% | 101941 | 33101万 | 50.6 | 50.92 | -53.52 | 47 | 超讯通信 | 2024-02-19 一 | 30.40 | 27.66 | 30.43 | 30.43 | 29.00 | 10.01% | 3.27% | 51177 | 15463万 | 47.66 | 47.96 | -50.41 | 48 | 超讯通信 | 2024-02-08 四 | 25.18 | 25.25 | 27.66 | 27.78 | 25.01 | 9.54% | 3.27% | 51187 | 13612万 | 43.32 | 43.59 | -45.82 | 49 | 超讯通信 | 2024-02-07 三 | 26.75 | 26.58 | 25.25 | 27.02 | 24.85 | -5.00% | 2.58% | 40473 | 10492万 | 39.54 | 39.8 | -41.83 | 50 | 超讯通信 | 2024-02-06 二 | 25.25 | 25.50 | 26.58 | 27.62 | 24.00 | 4.24% | 3.42% | 53629 | 13935万 | 41.63 | 41.89 | -44.03 | 51 | 超讯通信 | 2024-02-05 一 | 27.15 | 27.15 | 25.50 | 27.15 | 24.44 | -6.08% | 3.05% | 47799 | 12161万 | 39.93 | 40.19 | -42.24 | 52 | 超讯通信 | 2024-02-02 五 | 28.26 | 28.40 | 27.15 | 29.00 | 25.57 | -4.40% | 2.71% | 42370 | 11621万 | 42.52 | 42.79 | -44.98 | 53 | 超讯通信 | 2024-02-01 四 | 28.29 | 28.63 | 28.40 | 28.61 | 26.70 | -0.80% | 3.02% | 47271 | 13067万 | 44.48 | 44.76 | -47.05 | 54 | 超讯通信 | 2024-01-31 三 | 30.00 | 30.00 | 28.63 | 30.11 | 28.00 | -4.57% | 2.29% | 35829 | 10311万 | 44.84 | 45.12 | -47.43 | 55 | 超讯通信 | 2024-01-30 二 | 30.60 | 30.84 | 30.00 | 31.18 | 29.71 | -2.72% | 1.52% | 23846 | 7261万 | 46.98 | 47.28 | -49.7 | 56 | 超讯通信 | 2024-01-29 一 | 32.34 | 32.36 | 30.84 | 32.34 | 30.03 | -4.70% | 2.35% | 36796 | 11339万 | 48.3 | 48.61 | -51.09 | 57 | 超讯通信 | 2024-01-26 五 | 32.00 | 31.99 | 32.36 | 33.17 | 31.61 | 1.16% | 2.45% | 38443 | 12512万 | 50.68 | 51 | -53.61 | 58 | 超讯通信 | 2024-01-25 四 | 31.39 | 31.23 | 31.99 | 32.41 | 30.63 | 2.43% | 2.05% | 32181 | 10202万 | 50.1 | 50.42 | -52.99 | 59 | 超讯通信 | 2024-01-24 三 | 31.64 | 31.63 | 31.23 | 32.39 | 29.92 | -1.26% | 3.01% | 47144 | 14590万 | 48.91 | 49.22 | -51.73 | 60 | 超讯通信 | 2024-01-23 二 | 30.30 | 30.30 | 31.63 | 32.22 | 29.90 | 4.39% | 3.37% | 52730 | 16451万 | 49.53 | 49.85 | -52.4 | 61 | 超讯通信 | 2024-01-22 一 | 33.88 | 33.39 | 30.30 | 33.88 | 30.05 | -9.25% | 3.24% | 50705 | 15969万 | 47.45 | 47.76 | -50.19 | 62 | 超讯通信 | 2024-01-19 五 | 34.42 | 34.70 | 33.39 | 34.70 | 33.16 | -3.78% | 1.96% | 30714 | 10377万 | 52.29 | 52.63 | -55.31 | 63 | 超讯通信 | 2024-01-18 四 | 33.50 | 34.27 | 34.70 | 35.38 | 32.00 | 1.25% | 2.96% | 46312 | 15630万 | 54.34 | 54.69 | -57.48 | 64 | 超讯通信 | 2024-01-17 三 | 35.61 | 35.61 | 34.27 | 35.61 | 34.25 | -3.76% | 1.41% | 22089 | 7664万 | 53.67 | 54.01 | -56.77 | 65 | 超讯通信 | 2024-01-16 二 | 35.61 | 35.61 | 35.61 | 35.84 | 34.23 | 0.00% | 2.04% | 31902 | 11167万 | 55.77 | 56.12 | -58.99 | 66 | 超讯通信 | 2024-01-15 一 | 35.75 | 35.72 | 35.61 | 36.31 | 34.99 | -0.31% | 1.49% | 23264 | 8297万 | 55.77 | 56.12 | -58.99 | 67 | 超讯通信 | 2024-01-12 五 | 37.27 | 37.29 | 35.72 | 37.29 | 35.70 | -4.21% | 2.40% | 37572 | 13703万 | 55.94 | 56.3 | -59.17 | 68 | 超讯通信 | 2024-01-11 四 | 35.20 | 34.68 | 37.29 | 37.98 | 35.20 | 7.53% | 4.53% | 70875 | 25950万 | 58.4 | 58.77 | -61.77 | 69 | 超讯通信 | 2024-01-10 三 | 34.90 | 35.02 | 34.68 | 35.51 | 33.66 | -0.97% | 2.32% | 36402 | 12589万 | 54.31 | 54.66 | -57.45 | 70 | 超讯通信 | 2024-01-09 二 | 34.86 | 34.71 | 35.02 | 36.29 | 34.73 | 0.89% | 1.98% | 31053 | 11013万 | 54.84 | 55.19 | -58.01 | 71 | 超讯通信 | 2024-01-08 一 | 35.31 | 35.31 | 34.71 | 35.66 | 34.55 | -1.70% | 1.25% | 19638 | 6858万 | 54.36 | 54.71 | -57.5 | 72 | 超讯通信 | 2024-01-05 五 | 36.85 | 36.50 | 35.31 | 36.85 | 35.12 | -3.26% | 2.52% | 39494 | 14085万 | 55.3 | 55.65 | -58.49 | 73 | 超讯通信 | 2024-01-04 四 | 37.00 | 37.00 | 36.50 | 37.00 | 36.00 | -1.35% | 1.54% | 24195 | 8806万 | 57.16 | 57.53 | -60.46 | 74 | 超讯通信 | 2024-01-03 三 | 37.95 | 37.90 | 37.00 | 37.99 | 35.87 | -2.37% | 3.28% | 51407 | 18924万 | 57.94 | 58.32 | -61.29 | 75 | 超讯通信 | 2024-01-02 二 | 37.63 | 37.71 | 37.90 | 39.68 | 37.60 | 0.50% | 4.73% | 74045 | 28547万 | 59.35 | 59.73 | -62.78 | 76 | 超讯通信 | 2023-12-29 五 | 35.90 | 35.48 | 37.71 | 38.28 | 35.50 | 6.29% | 4.75% | 74340 | 27668万 | 59.06 | 59.43 | -62.47 | 77 | 超讯通信 | 2023-12-28 四 | 36.40 | 36.88 | 35.48 | 36.75 | 35.00 | -3.80% | 3.53% | 55356 | 19861万 | 55.56 | 55.92 | -58.77 | 78 | 超讯通信 | 2023-12-27 三 | 36.87 | 36.40 | 36.88 | 37.49 | 35.82 | 1.32% | 2.88% | 45132 | 16531万 | 57.76 | 58.13 | -61.09 | 79 | 超讯通信 | 2023-12-26 二 | 37.99 | 37.99 | 36.40 | 38.20 | 35.86 | -4.19% | 4.06% | 63511 | 23423万 | 57 | 57.37 | -60.3 | 80 | 超讯通信 | 2023-12-25 一 | 37.93 | 37.93 | 37.99 | 38.16 | 34.14 | 0.16% | 6.87% | 107570 | 39130万 | 59.49 | 59.88 | -62.93 | 81 | 超讯通信 | 2023-12-22 五 | 38.02 | 37.95 | 37.93 | 39.90 | 37.45 | -0.05% | 8.53% | 133531 | 52207万 | 59.4 | 59.78 | -62.83 | 82 | 超讯通信 | 2023-12-21 四 | 37.70 | 37.63 | 37.95 | 38.50 | 36.87 | 0.85% | 4.31% | 67420 | 25547万 | 59.43 | 59.81 | -62.87 | 83 | 超讯通信 | 2023-12-20 三 | 36.30 | 36.09 | 37.63 | 38.40 | 36.30 | 4.27% | 5.12% | 80134 | 30184万 | 58.93 | 59.31 | -62.34 | 84 | 超讯通信 | 2023-12-19 二 | 35.55 | 35.83 | 36.09 | 36.51 | 35.13 | 0.73% | 1.73% | 27127 | 9790万 | 56.52 | 56.88 | -59.78 | 85 | 超讯通信 | 2023-12-18 一 | 37.47 | 37.32 | 35.83 | 37.69 | 35.69 | -3.99% | 2.89% | 45282 | 16485万 | 56.11 | 56.47 | -59.35 | 86 | 超讯通信 | 2023-12-15 五 | 38.10 | 38.30 | 37.32 | 38.50 | 37.10 | -2.56% | 2.76% | 43275 | 16288万 | 58.45 | 58.82 | -61.82 | 87 | 超讯通信 | 2023-12-14 四 | 37.30 | 37.34 | 38.30 | 38.45 | 37.07 | 2.57% | 3.66% | 57357 | 21753万 | 59.98 | 60.36 | -63.45 | 88 | 超讯通信 | 2023-12-13 三 | 37.88 | 37.85 | 37.34 | 38.16 | 36.90 | -1.35% | 2.35% | 36817 | 13793万 | 58.48 | 58.85 | -61.86 | 89 | 超讯通信 | 2023-12-12 二 | 37.83 | 38.05 | 37.85 | 38.88 | 37.80 | -0.53% | 3.33% | 52227 | 19984万 | 59.28 | 59.65 | -62.7 | 90 | 超讯通信 | 2023-12-11 一 | 36.80 | 37.39 | 38.05 | 38.08 | 36.55 | 1.77% | 2.83% | 44343 | 16650万 | 59.59 | 59.97 | -63.03 | 91 | 超讯通信 | 2023-12-08 五 | 37.91 | 37.82 | 37.39 | 38.30 | 36.81 | -1.14% | 3.45% | 54024 | 20288万 | 58.56 | 58.93 | -61.94 | 92 | 超讯通信 | 2023-12-07 四 | 36.98 | 36.65 | 37.82 | 39.18 | 36.30 | 3.19% | 5.74% | 89910 | 33890万 | 59.23 | 59.61 | -62.65 | 93 | 超讯通信 | 2023-12-06 三 | 36.00 | 36.45 | 36.65 | 37.84 | 35.70 | 0.55% | 4.12% | 64548 | 23669万 | 57.4 | 57.76 | -60.71 | 94 | 超讯通信 | 2023-12-05 二 | 37.45 | 37.50 | 36.45 | 37.88 | 35.45 | -2.80% | 6.01% | 94046 | 34306万 | 57.08 | 57.45 | -60.38 | 95 | 超讯通信 | 2023-12-04 一 | 34.99 | 34.65 | 37.50 | 38.12 | 34.99 | 8.23% | 10.23% | 160276 | 59800万 | 58.73 | 59.1 | -62.12 | 96 | 超讯通信 | 2023-12-01 五 | 33.33 | 33.74 | 34.65 | 35.24 | 33.33 | 2.70% | 4.14% | 64805 | 22249万 | 54.26 | 54.61 | -57.4 | 97 | 超讯通信 | 2023-11-30 四 | 33.77 | 33.79 | 33.74 | 33.82 | 32.34 | -0.15% | 3.92% | 61397 | 20265万 | 52.84 | 53.18 | -55.89 | 98 | 超讯通信 | 2023-11-29 三 | 33.40 | 33.30 | 33.79 | 34.50 | 33.40 | 1.47% | 3.39% | 53103 | 18072万 | 52.92 | 53.26 | -55.97 | 99 | 超讯通信 | 2023-11-28 二 | 33.65 | 33.58 | 33.30 | 34.15 | 32.90 | -0.83% | 3.21% | 50279 | 16777万 | 52.15 | 52.48 | -55.16 | 100 | 超讯通信 | 2023-11-24 五 | 37.81 | 37.80 | 34.88 | 37.94 | 34.02 | -7.72% | 7.31% | 114538 | 40122万 | 54.62 | 54.97 | -57.78 | 101 | 超讯通信 | 2023-11-23 四 | 38.98 | 39.21 | 37.80 | 38.98 | 36.28 | -3.60% | 4.94% | 77342 | 28974万 | 59.2 | 59.58 | -62.62 | 102 | 超讯通信 | 2023-11-22 三 | 38.00 | 37.59 | 39.21 | 41.00 | 37.70 | 4.31% | 11.43% | 178957 | 70497万 | 61.41 | 61.8 | -64.95 | 103 | 超讯通信 | 2023-11-21 二 | 38.60 | 38.67 | 37.59 | 38.80 | 37.30 | -2.79% | 3.98% | 62319 | 23662万 | 58.87 | 59.25 | -62.27 | 104 | 超讯通信 | 2023-11-20 一 | 37.14 | 37.20 | 38.67 | 39.51 | 37.14 | 3.95% | 5.38% | 84233 | 32220万 | 60.56 | 60.95 | -64.06 | 105 | 超讯通信 | 2023-11-17 五 | 37.29 | 37.36 | 37.20 | 37.77 | 36.49 | -0.43% | 3.95% | 61830 | 22907万 | 58.26 | 58.63 | -61.62 | 106 | 超讯通信 | 2023-11-16 四 | 37.00 | 37.55 | 37.36 | 38.28 | 36.80 | -0.51% | 3.99% | 62431 | 23408万 | 58.51 | 58.88 | -61.89 | 107 | 超讯通信 | 2023-11-15 三 | 39.50 | 39.05 | 37.55 | 39.88 | 37.30 | -3.84% | 7.89% | 123584 | 47593万 | 58.81 | 59.18 | -62.2 | 108 | 超讯通信 | 2023-11-14 二 | 38.28 | 38.07 | 39.05 | 39.62 | 37.67 | 2.57% | 7.15% | 111909 | 43222万 | 61.15 | 61.55 | -64.69 | 109 | 超讯通信 | 2023-11-13 一 | 38.38 | 38.39 | 38.07 | 38.66 | 37.70 | -0.83% | 4.19% | 65646 | 25007万 | 59.62 | 60 | -63.06 | 110 | 超讯通信 | 2023-11-10 五 | 39.16 | 39.15 | 38.39 | 39.59 | 37.83 | -1.94% | 4.88% | 76485 | 29555万 | 60.12 | 60.51 | -63.59 | 111 | 超讯通信 | 2023-11-09 四 | 39.03 | 39.39 | 39.15 | 40.10 | 38.43 | -0.61% | 5.70% | 89202 | 34941万 | 61.31 | 61.7 | -64.85 | 112 | 超讯通信 | 2023-11-08 三 | 40.83 | 40.70 | 39.39 | 40.83 | 38.90 | -3.22% | 8.16% | 127786 | 50641万 | 61.69 | 62.08 | -65.25 | 113 | 超讯通信 | 2023-11-07 二 | 38.28 | 38.55 | 40.70 | 41.23 | 38.00 | 5.58% | 12.17% | 190645 | 76225万 | 63.74 | 64.15 | -67.42 | 114 | 超讯通信 | 2023-11-06 一 | 36.30 | 36.29 | 38.55 | 39.36 | 35.91 | 6.23% | 12.47% | 195345 | 73456万 | 60.37 | 60.76 | -63.86 | 115 | 超讯通信 | 2023-11-03 五 | 34.70 | 34.40 | 36.29 | 36.60 | 34.31 | 5.49% | 10.13% | 158650 | 56467万 | 56.83 | 57.2 | -60.12 | 116 | 超讯通信 | 2023-11-02 四 | 35.84 | 35.85 | 34.40 | 35.84 | 33.99 | -4.04% | 11.42% | 178818 | 62177万 | 53.87 | 54.22 | -56.99 | 117 | 超讯通信 | 2023-11-01 三 | 32.96 | 32.59 | 35.85 | 35.85 | 32.66 | 10.00% | 11.03% | 172670 | 61140万 | 56.14 | 56.5 | -59.39 | 118 | 超讯通信 | 2023-10-31 二 | 33.77 | 33.18 | 32.59 | 34.34 | 32.52 | -1.78% | 5.08% | 79516 | 26436万 | 51.04 | 51.36 | -53.99 | 119 | 超讯通信 | 2023-10-30 一 | 33.89 | 34.61 | 33.18 | 34.08 | 32.45 | -4.13% | 6.48% | 101474 | 33941万 | 51.96 | 52.29 | -54.96 | 120 | 超讯通信 | 2023-10-27 五 | 34.40 | 34.61 | 34.61 | 35.32 | 33.80 | 0.00% | 6.87% | 107611 | 37193万 | 54.2 | 54.55 | -95.21 | 121 | 超讯通信 | 2023-10-26 四 | 35.00 | 35.16 | 34.61 | 36.00 | 33.52 | -1.56% | 9.27% | 145109 | 50624万 | 54.2 | 54.55 | -95.21 | 122 | 超讯通信 | 2023-10-25 三 | 33.13 | 32.84 | 35.16 | 36.05 | 31.52 | 7.06% | 13.72% | 214891 | 73253万 | 55.06 | 55.42 | -96.72 | 123 | 超讯通信 | 2023-10-24 二 | 30.60 | 30.12 | 32.84 | 33.13 | 30.40 | 9.03% | 13.66% | 213856 | 69574万 | 51.43 | 51.76 | -90.34 | 124 | 超讯通信 | 2023-10-23 一 | 32.84 | 33.47 | 30.12 | 33.94 | 30.12 | -10.01% | 10.28% | 161009 | 50900万 | 47.17 | 47.47 | -82.86 | 125 | 超讯通信 | 2023-10-20 五 | 37.00 | 37.15 | 33.47 | 37.00 | 33.44 | -9.91% | 8.06% | 126266 | 43151万 | 52.42 | 52.75 | -92.07 | 126 | 超讯通信 | 2023-10-19 四 | 37.17 | 37.18 | 37.15 | 38.00 | 36.75 | -0.08% | 8.91% | 139545 | 52182万 | 58.18 | 58.55 | -102.2 | 127 | 超讯通信 | 2023-10-18 三 | 36.77 | 37.01 | 37.18 | 37.86 | 35.14 | 0.46% | 8.67% | 135749 | 49445万 | 58.23 | 58.6 | -102.28 | 128 | 超讯通信 | 2023-10-17 二 | 35.87 | 35.51 | 37.01 | 37.80 | 35.38 | 4.22% | 10.58% | 165766 | 60686万 | 57.96 | 58.33 | -101.81 | 129 | 超讯通信 | 2023-10-16 一 | 35.86 | 36.45 | 35.51 | 37.34 | 35.30 | -2.58% | 7.59% | 118868 | 43103万 | 55.61 | 55.97 | -97.68 | 130 | 超讯通信 | 2023-10-13 五 | 36.60 | 36.80 | 36.45 | 37.05 | 35.33 | -0.95% | 9.83% | 153884 | 55552万 | 57.08 | 57.45 | -100.27 | 131 | 超讯通信 | 2023-10-12 四 | 36.25 | 36.99 | 36.80 | 37.73 | 36.02 | -0.51% | 9.26% | 144977 | 53396万 | 57.63 | 58 | -101.23 | 132 | 超讯通信 | 2023-10-11 三 | 35.80 | 35.52 | 36.99 | 38.98 | 34.44 | 4.14% | 16.18% | 253370 | 91860万 | 57.93 | 58.3 | -101.76 | 133 | 超讯通信 | 2023-10-10 二 | 32.29 | 32.29 | 35.52 | 35.52 | 32.16 | 10.00% | 14.94% | 233920 | 79376万 | 55.63 | 55.98 | -97.71 | 134 | 超讯通信 | 2023-10-09 一 | 29.89 | 29.90 | 32.29 | 32.89 | 29.64 | 7.99% | 13.37% | 209307 | 66630万 | 50.57 | 50.89 | -88.83 | 135 | 超讯通信 | 2023-09-28 四 | 29.10 | 28.89 | 29.90 | 30.56 | 28.00 | 3.50% | 9.08% | 142206 | 41608万 | 46.83 | 47.13 | -82.25 | 136 | 超讯通信 | 2023-09-27 三 | 29.10 | 28.86 | 28.89 | 29.77 | 28.11 | 0.10% | 6.77% | 106075 | 30881万 | 45.24 | 45.53 | -79.47 | 137 | 超讯通信 | 2023-09-26 二 | 29.50 | 30.00 | 28.86 | 31.48 | 28.68 | -3.80% | 10.10% | 158186 | 47430万 | 45.2 | 45.49 | -79.39 | 138 | 超讯通信 | 2023-09-25 一 | 29.20 | 28.83 | 30.00 | 30.17 | 28.45 | 4.06% | 9.59% | 150153 | 44080万 | 46.98 | 47.28 | -82.53 | 139 | 超讯通信 | 2023-09-22 五 | 28.00 | 28.03 | 28.83 | 29.22 | 27.40 | 2.85% | 7.71% | 120760 | 34309万 | 45.15 | 45.44 | -79.31 | 140 | 超讯通信 | 2023-09-21 四 | 28.36 | 28.41 | 28.03 | 29.26 | 27.65 | -1.34% | 7.59% | 118916 | 33684万 | 43.9 | 44.18 | -77.11 | 141 | 超讯通信 | 2023-09-20 三 | 27.60 | 27.25 | 28.41 | 29.39 | 27.40 | 4.26% | 9.68% | 151608 | 43153万 | 44.49 | 44.78 | -78.15 | 142 | 超讯通信 | 2023-09-19 二 | 28.92 | 28.65 | 27.25 | 28.92 | 26.66 | -4.89% | 7.97% | 124743 | 34265万 | 42.68 | 42.95 | -74.96 | 143 | 超讯通信 | 2023-09-18 一 | 27.89 | 28.10 | 28.65 | 30.46 | 27.10 | 1.96% | 12.92% | 202340 | 58670万 | 44.87 | 45.15 | -78.81 | 144 | 超讯通信 | 2023-09-15 五 | 26.92 | 26.42 | 28.10 | 28.78 | 26.42 | 6.36% | 15.85% | 248247 | 68347万 | 44.01 | 44.29 | -77.3 | 145 | 超讯通信 | 2023-09-14 四 | 24.93 | 25.08 | 26.42 | 27.02 | 24.93 | 5.34% | 10.50% | 164417 | 42602万 | 41.38 | 41.64 | -72.68 | 146 | 超讯通信 | 2023-09-13 三 | 25.77 | 25.63 | 25.08 | 26.11 | 24.88 | -2.15% | 5.02% | 78545 | 19835万 | 39.28 | 39.53 | -68.99 | 147 | 超讯通信 | 2023-09-12 二 | 26.04 | 26.10 | 25.63 | 26.40 | 25.59 | -1.80% | 5.62% | 87966 | 22730万 | 40.14 | 40.4 | -70.51 | 148 | 超讯通信 | 2023-09-11 一 | 25.80 | 25.59 | 26.10 | 26.66 | 25.40 | 1.99% | 8.02% | 125549 | 32692万 | 40.87 | 41.14 | -71.8 | 149 | 超讯通信 | 2023-09-08 五 | 25.72 | 25.44 | 25.59 | 26.12 | 24.89 | 0.59% | 7.15% | 112046 | 28670万 | 40.08 | 40.33 | -70.4 | 150 | 超讯通信 | 2023-09-07 四 | 25.62 | 25.36 | 25.44 | 26.70 | 24.81 | 0.32% | 8.89% | 139279 | 35869万 | 39.84 | 40.1 | -69.98 | 151 | 超讯通信 | 2023-09-06 三 | 26.00 | 25.91 | 25.36 | 26.01 | 25.28 | -2.12% | 5.61% | 87895 | 22447万 | 39.72 | 39.97 | -69.76 | 152 | 超讯通信 | 2023-09-05 二 | 26.35 | 26.52 | 25.91 | 26.57 | 25.66 | -2.30% | 8.32% | 130278 | 33878万 | 40.58 | 40.84 | -71.28 | 153 | 超讯通信 | 2023-09-04 一 | 26.14 | 26.14 | 26.52 | 27.14 | 25.81 | 1.45% | 13.09% | 204964 | 54132万 | 41.53 | 41.8 | -72.95 | 154 | 超讯通信 | 2023-09-01 五 | 25.71 | 25.71 | 26.14 | 27.38 | 24.75 | 1.67% | 23.29% | 364778 | 96278万 | 40.94 | 41.2 | -71.91 | 155 | 超讯通信 | 2023-08-31 四 | 23.45 | 23.37 | 25.71 | 25.71 | 23.03 | 10.01% | 13.79% | 215970 | 53751万 | 40.26 | 40.52 | -70.73 | 156 | 超讯通信 | 2023-08-30 三 | 22.65 | 22.35 | 23.37 | 24.13 | 22.40 | 4.56% | 9.18% | 143741 | 33679万 | 36.6 | 36.83 | -64.29 | 157 | 超讯通信 | 2023-08-29 二 | 21.23 | 21.28 | 22.35 | 22.50 | 21.11 | 5.03% | 4.96% | 77672 | 17147万 | 35 | 35.23 | -61.48 | 158 | 超讯通信 | 2023-08-28 一 | 22.36 | 21.35 | 21.28 | 22.36 | 21.23 | -0.33% | 3.46% | 54264 | 11738万 | 33.33 | 33.54 | -58.54 | 159 | 超讯通信 | 2023-08-25 五 | 22.01 | 22.37 | 21.35 | 22.25 | 21.29 | -4.56% | 3.33% | 52097 | 11274万 | 33.44 | 33.65 | -380.22 | 160 | 超讯通信 | 2023-08-23 三 | 22.88 | 23.15 | 22.04 | 23.00 | 21.90 | -4.79% | 4.01% | 62753 | 14005万 | 34.52 | 34.74 | -392.51 | 161 | 超讯通信 | 2023-08-22 二 | 22.70 | 22.44 | 23.15 | 23.15 | 22.23 | 3.16% | 3.90% | 61006 | 13873万 | 36.25 | 36.49 | -412.28 |
|
行情刷新 | 流通股东
|