| 股票名称 | 代码 603339 | 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 | 四方科技 | 2024-04-30 二 | 10.33 | 10.33 | 10.27 | 10.39 | 10.23 | -0.58% | 1.36% | 42134 | 4337万 | 31.78 | 31.78 | 10.29 | 2 | 四方科技 | 2024-04-29 一 | 10.29 | 10.34 | 10.33 | 10.40 | 10.21 | -0.10% | 2.12% | 65744 | 6785万 | 31.97 | 31.97 | 10.35 | 3 | 四方科技 | 2024-04-26 五 | 10.32 | 11.04 | 10.34 | 10.47 | 10.01 | -6.34% | 3.56% | 110203 | 11343万 | 32 | 32 | 10.36 | 4 | 四方科技 | 2024-04-25 四 | 11.06 | 11.06 | 11.04 | 11.17 | 10.98 | -0.18% | 1.10% | 34066 | 3779万 | 34.16 | 34.16 | 10.24 | 5 | 四方科技 | 2024-04-24 三 | 10.83 | 10.93 | 11.06 | 11.08 | 10.80 | 1.19% | 0.92% | 28616 | 3142万 | 34.22 | 34.22 | 10.26 | 6 | 四方科技 | 2024-04-23 二 | 10.98 | 11.18 | 10.93 | 11.10 | 10.86 | -2.24% | 1.17% | 36222 | 3971万 | 33.82 | 33.82 | 10.14 | 7 | 四方科技 | 2024-04-22 一 | 11.13 | 11.16 | 11.18 | 11.29 | 11.06 | 0.18% | 1.15% | 35473 | 3965万 | 34.6 | 34.6 | 10.37 | 8 | 四方科技 | 2024-04-19 五 | 10.94 | 10.99 | 11.16 | 11.19 | 10.86 | 1.55% | 1.37% | 42452 | 4713万 | 34.53 | 34.53 | 10.35 | 9 | 四方科技 | 2024-04-18 四 | 11.00 | 10.94 | 10.99 | 11.16 | 10.81 | 0.46% | 1.30% | 40369 | 4449万 | 34.01 | 34.01 | 10.19 | 10 | 四方科技 | 2024-04-17 三 | 10.45 | 10.43 | 10.94 | 11.15 | 10.45 | 4.89% | 1.49% | 46114 | 5007万 | 33.85 | 33.85 | 10.15 | 11 | 四方科技 | 2024-04-16 二 | 10.68 | 10.84 | 10.43 | 10.74 | 10.34 | -3.78% | 1.83% | 56771 | 5962万 | 32.27 | 32.27 | 9.67 | 12 | 四方科技 | 2024-04-15 一 | 11.00 | 10.93 | 10.84 | 11.15 | 10.61 | -0.82% | 1.62% | 50181 | 5438万 | 33.54 | 33.54 | 10.06 | 13 | 四方科技 | 2024-04-12 五 | 10.95 | 10.92 | 10.93 | 11.11 | 10.92 | 0.09% | 1.10% | 34029 | 3756万 | 33.82 | 33.82 | 10.14 | 14 | 四方科技 | 2024-04-11 四 | 11.03 | 11.02 | 10.92 | 11.18 | 10.85 | -0.91% | 1.38% | 42815 | 4730万 | 33.79 | 33.79 | 10.13 | 15 | 四方科技 | 2024-04-10 三 | 11.30 | 11.28 | 11.02 | 11.33 | 10.92 | -2.30% | 1.07% | 33135 | 3672万 | 34.1 | 34.1 | 10.22 | 16 | 四方科技 | 2024-04-09 二 | 11.19 | 11.22 | 11.28 | 11.33 | 11.05 | 0.53% | 1.30% | 40247 | 4517万 | 34.9 | 34.9 | 10.46 | 17 | 四方科技 | 2024-04-08 一 | 11.35 | 11.43 | 11.22 | 11.50 | 11.21 | -1.84% | 1.31% | 40522 | 4590万 | 34.72 | 34.72 | 10.41 | 18 | 四方科技 | 2024-04-03 三 | 11.45 | 11.46 | 11.43 | 11.57 | 11.34 | -0.26% | 1.12% | 34593 | 3954万 | 35.37 | 35.37 | 10.6 | 19 | 四方科技 | 2024-04-02 二 | 11.40 | 11.45 | 11.46 | 11.54 | 11.27 | 0.09% | 1.40% | 43187 | 4929万 | 35.46 | 35.46 | 10.63 | 20 | 四方科技 | 2024-04-01 一 | 11.08 | 11.03 | 11.45 | 11.49 | 11.05 | 3.81% | 2.31% | 71332 | 8044万 | 35.43 | 35.43 | 10.62 | 21 | 四方科技 | 2024-03-29 五 | 11.00 | 11.07 | 11.03 | 11.15 | 10.85 | -0.36% | 2.34% | 72441 | 7975万 | 34.13 | 34.13 | 10.23 | 22 | 四方科技 | 2024-03-28 四 | 10.80 | 10.46 | 11.07 | 11.49 | 10.80 | 5.83% | 3.95% | 122248 | 13552万 | 34.26 | 34.26 | 10.27 | 23 | 四方科技 | 2024-03-27 三 | 10.62 | 10.62 | 10.46 | 10.78 | 10.41 | -1.51% | 1.32% | 40812 | 4305万 | 32.37 | 32.37 | 10.25 | 24 | 四方科技 | 2024-03-26 二 | 10.70 | 10.75 | 10.62 | 10.85 | 10.44 | -1.21% | 2.18% | 67332 | 7130万 | 32.86 | 32.86 | 10.41 | 25 | 四方科技 | 2024-03-25 一 | 11.03 | 11.13 | 10.75 | 11.42 | 10.75 | -3.41% | 3.93% | 121504 | 13403万 | 33.26 | 33.26 | 10.53 | 26 | 四方科技 | 2024-03-22 五 | 10.89 | 10.89 | 11.13 | 11.39 | 10.70 | 2.20% | 3.22% | 99741 | 11107万 | 34.44 | 34.44 | 10.91 | 27 | 四方科技 | 2024-03-21 四 | 10.80 | 10.84 | 10.89 | 10.94 | 10.72 | 0.46% | 0.83% | 25710 | 2790万 | 33.7 | 33.7 | 10.67 | 28 | 四方科技 | 2024-03-20 三 | 10.75 | 10.75 | 10.84 | 10.85 | 10.73 | 0.84% | 0.79% | 24400 | 2632万 | 33.54 | 33.54 | 10.62 | 29 | 四方科技 | 2024-03-19 二 | 10.78 | 10.78 | 10.75 | 10.89 | 10.68 | -0.28% | 0.98% | 30265 | 3261万 | 33.26 | 33.26 | 10.53 | 30 | 四方科技 | 2024-03-18 一 | 10.66 | 10.58 | 10.78 | 10.81 | 10.50 | 1.89% | 1.44% | 44690 | 4757万 | 33.36 | 33.36 | 10.56 | 31 | 四方科技 | 2024-03-15 五 | 10.46 | 10.45 | 10.58 | 10.59 | 10.38 | 1.24% | 0.80% | 24726 | 2595万 | 32.74 | 32.74 | 10.37 | 32 | 四方科技 | 2024-03-14 四 | 10.46 | 10.46 | 10.45 | 10.54 | 10.30 | -0.10% | 0.90% | 27868 | 2910万 | 32.34 | 32.34 | 10.24 | 33 | 四方科技 | 2024-03-08 五 | 10.28 | 10.29 | 10.41 | 10.46 | 10.23 | 1.17% | 1.12% | 34504 | 3577万 | 32.21 | 32.21 | 10.2 | 34 | 四方科技 | 2024-03-07 四 | 10.21 | 10.16 | 10.29 | 10.67 | 10.21 | 1.28% | 1.62% | 49979 | 5199万 | 31.84 | 31.84 | 10.08 | 35 | 四方科技 | 2024-03-06 三 | 10.08 | 10.01 | 10.16 | 10.26 | 10.01 | 1.50% | 0.95% | 29519 | 3000万 | 31.44 | 31.44 | 9.96 | 36 | 四方科技 | 2024-03-05 二 | 10.24 | 10.23 | 10.01 | 10.24 | 9.97 | -2.15% | 1.10% | 33981 | 3429万 | 30.98 | 30.98 | 9.81 | 37 | 四方科技 | 2024-03-04 一 | 10.15 | 10.15 | 10.23 | 10.28 | 10.05 | 0.79% | 1.39% | 42899 | 4364万 | 31.66 | 31.66 | 10.02 | 38 | 四方科技 | 2024-03-01 五 | 10.06 | 9.99 | 10.15 | 10.22 | 9.95 | 1.60% | 1.68% | 52018 | 5244万 | 31.41 | 31.41 | 9.95 | 39 | 四方科技 | 2024-02-29 四 | 9.61 | 9.63 | 9.99 | 9.99 | 9.52 | 3.74% | 1.39% | 42962 | 4225万 | 30.91 | 30.91 | 9.79 | 40 | 四方科技 | 2024-02-28 三 | 10.43 | 10.29 | 9.63 | 10.51 | 9.62 | -6.41% | 2.29% | 70775 | 7165万 | 29.8 | 29.8 | 9.44 | 41 | 四方科技 | 2024-02-27 二 | 10.13 | 10.14 | 10.29 | 10.30 | 10.01 | 1.48% | 1.57% | 48541 | 4942万 | 31.84 | 31.84 | 10.08 | 42 | 四方科技 | 2024-02-26 一 | 10.23 | 10.02 | 10.14 | 10.32 | 10.03 | 1.20% | 1.63% | 50332 | 5127万 | 31.38 | 31.38 | 9.94 | 43 | 四方科技 | 2024-02-23 五 | 9.67 | 9.64 | 10.02 | 10.07 | 9.64 | 3.94% | 1.48% | 45887 | 4516万 | 31.01 | 31.01 | 9.82 | 44 | 四方科技 | 2024-02-22 四 | 9.51 | 9.52 | 9.64 | 9.75 | 9.49 | 1.26% | 1.01% | 31279 | 3007万 | 29.83 | 29.83 | 9.45 | 45 | 四方科技 | 2024-02-21 三 | 9.33 | 9.45 | 9.52 | 9.79 | 9.32 | 0.74% | 1.52% | 47150 | 4527万 | 29.46 | 29.46 | 9.33 | 46 | 四方科技 | 2024-02-20 二 | 9.55 | 9.39 | 9.45 | 9.58 | 9.30 | 0.64% | 1.42% | 43894 | 4146万 | 29.24 | 29.24 | 9.26 | 47 | 四方科技 | 2024-02-19 一 | 9.30 | 8.90 | 9.39 | 9.54 | 9.15 | 5.51% | 2.61% | 80647 | 7564万 | 29.06 | 29.06 | 9.2 | 48 | 四方科技 | 2024-02-08 四 | 8.24 | 8.09 | 8.90 | 8.90 | 8.17 | 10.01% | 1.92% | 59550 | 5092万 | 27.54 | 27.54 | 8.72 | 49 | 四方科技 | 2024-02-07 三 | 8.31 | 8.31 | 8.09 | 8.56 | 7.95 | -2.65% | 2.05% | 63575 | 5261万 | 25.03 | 25.03 | 7.93 | 50 | 四方科技 | 2024-02-06 二 | 7.82 | 7.97 | 8.31 | 8.56 | 7.61 | 4.27% | 2.12% | 65681 | 5265万 | 25.71 | 25.71 | 8.14 | 51 | 四方科技 | 2024-02-05 一 | 8.72 | 8.80 | 7.97 | 8.74 | 7.92 | -9.43% | 2.88% | 89041 | 7219万 | 24.66 | 24.66 | 7.81 | 52 | 四方科技 | 2024-02-02 五 | 9.33 | 9.32 | 8.80 | 9.48 | 8.45 | -5.58% | 2.04% | 63173 | 5632万 | 27.23 | 27.23 | 8.62 | 53 | 四方科技 | 2024-02-01 四 | 9.55 | 9.56 | 9.32 | 9.65 | 9.14 | -2.51% | 1.48% | 45694 | 4286万 | 28.84 | 28.84 | 9.13 | 54 | 四方科技 | 2024-01-31 三 | 10.10 | 10.18 | 9.56 | 10.13 | 9.51 | -6.09% | 2.03% | 62902 | 6145万 | 29.58 | 29.58 | 9.37 | 55 | 四方科技 | 2024-01-30 二 | 10.63 | 10.94 | 10.18 | 10.74 | 10.13 | -6.95% | 2.16% | 66827 | 6960万 | 31.5 | 31.5 | 9.98 | 56 | 四方科技 | 2024-01-29 一 | 11.09 | 10.94 | 10.94 | 12.00 | 10.88 | 0.00% | 2.29% | 70837 | 8017万 | 33.85 | 33.85 | 10.72 | 57 | 四方科技 | 2024-01-26 五 | 10.85 | 10.83 | 10.94 | 11.08 | 10.78 | 1.02% | 0.98% | 30228 | 3318万 | 33.85 | 33.85 | 10.72 | 58 | 四方科技 | 2024-01-25 四 | 10.25 | 10.24 | 10.83 | 10.88 | 10.21 | 5.76% | 1.57% | 48635 | 5158万 | 33.51 | 33.51 | 10.61 | 59 | 四方科技 | 2024-01-24 三 | 10.20 | 10.14 | 10.24 | 10.36 | 9.86 | 0.99% | 1.40% | 43310 | 4384万 | 31.69 | 31.69 | 10.03 | 60 | 四方科技 | 2024-01-23 二 | 10.20 | 10.20 | 10.14 | 10.30 | 9.90 | -0.59% | 1.61% | 49912 | 5037万 | 31.38 | 31.38 | 9.94 | 61 | 四方科技 | 2024-01-22 一 | 11.07 | 11.10 | 10.20 | 11.15 | 10.00 | -8.11% | 1.63% | 50548 | 5345万 | 31.56 | 31.56 | 9.99 | 62 | 四方科技 | 2024-01-19 五 | 11.22 | 11.22 | 11.10 | 11.26 | 11.01 | -1.07% | 0.93% | 28845 | 3200万 | 34.35 | 34.35 | 10.88 | 63 | 四方科技 | 2024-01-18 四 | 11.42 | 11.46 | 11.22 | 11.49 | 10.91 | -2.09% | 1.33% | 41116 | 4593万 | 34.72 | 34.72 | 10.99 | 64 | 四方科技 | 2024-01-17 三 | 11.75 | 11.75 | 11.46 | 11.77 | 11.46 | -2.47% | 0.69% | 21433 | 2494万 | 35.46 | 35.46 | 11.23 | 65 | 四方科技 | 2024-01-16 二 | 11.84 | 11.83 | 11.75 | 11.92 | 11.61 | -0.68% | 0.61% | 18972 | 2229万 | 36.36 | 36.36 | 11.51 | 66 | 四方科技 | 2024-01-15 一 | 11.79 | 11.85 | 11.83 | 11.90 | 11.68 | -0.17% | 0.54% | 16696 | 1972万 | 36.61 | 36.61 | 11.59 | 67 | 四方科技 | 2024-01-12 五 | 11.86 | 11.88 | 11.85 | 12.06 | 11.81 | -0.25% | 0.76% | 23611 | 2817万 | 36.67 | 36.67 | 11.61 | 68 | 四方科技 | 2024-01-11 四 | 11.73 | 11.72 | 11.88 | 11.92 | 11.68 | 1.37% | 0.74% | 22802 | 2694万 | 36.76 | 36.76 | 11.64 | 69 | 四方科技 | 2024-01-10 三 | 11.79 | 11.79 | 11.72 | 11.86 | 11.60 | -0.59% | 0.63% | 19438 | 2282万 | 36.27 | 36.27 | 11.48 | 70 | 四方科技 | 2024-01-09 二 | 11.61 | 11.64 | 11.79 | 11.87 | 11.56 | 1.29% | 0.79% | 24466 | 2879万 | 36.48 | 36.48 | 11.55 | 71 | 四方科技 | 2024-01-08 一 | 11.73 | 11.81 | 11.64 | 11.84 | 11.61 | -1.44% | 0.66% | 20570 | 2413万 | 36.02 | 36.02 | 11.41 | 72 | 四方科技 | 2024-01-05 五 | 12.00 | 12.05 | 11.81 | 12.09 | 11.75 | -1.99% | 0.54% | 16782 | 1998万 | 36.55 | 36.55 | 11.57 | 73 | 四方科技 | 2024-01-04 四 | 11.96 | 11.99 | 12.05 | 12.08 | 11.95 | 0.50% | 0.76% | 23491 | 2823万 | 37.29 | 37.29 | 11.81 | 74 | 四方科技 | 2024-01-03 三 | 12.01 | 12.03 | 11.99 | 12.06 | 11.88 | -0.33% | 0.78% | 24070 | 2880万 | 37.1 | 37.1 | 11.75 | 75 | 四方科技 | 2024-01-02 二 | 11.87 | 11.89 | 12.03 | 12.09 | 11.87 | 1.18% | 0.97% | 30164 | 3619万 | 37.23 | 37.23 | 11.79 | 76 | 四方科技 | 2023-12-29 五 | 11.63 | 11.65 | 11.89 | 11.92 | 11.61 | 2.06% | 0.84% | 25998 | 3068万 | 36.79 | 36.79 | 11.65 | 77 | 四方科技 | 2023-12-28 四 | 11.45 | 11.38 | 11.65 | 11.69 | 11.28 | 2.37% | 0.84% | 26074 | 3016万 | 36.05 | 36.05 | 11.42 | 78 | 四方科技 | 2023-12-27 三 | 11.23 | 11.22 | 11.38 | 11.40 | 11.18 | 1.43% | 0.56% | 17464 | 1976万 | 35.21 | 35.21 | 11.15 | 79 | 四方科技 | 2023-12-26 二 | 11.43 | 11.34 | 11.22 | 11.43 | 11.20 | -1.06% | 0.64% | 19665 | 2214万 | 34.72 | 34.72 | 10.99 | 80 | 四方科技 | 2023-12-25 一 | 11.49 | 11.44 | 11.34 | 11.51 | 11.30 | -0.87% | 0.56% | 17456 | 1983万 | 35.09 | 35.09 | 11.11 | 81 | 四方科技 | 2023-12-22 五 | 11.61 | 11.61 | 11.44 | 11.62 | 11.36 | -1.46% | 0.64% | 19699 | 2264万 | 35.4 | 35.4 | 11.21 | 82 | 四方科技 | 2023-12-21 四 | 11.43 | 11.43 | 11.61 | 11.62 | 11.28 | 1.57% | 0.87% | 27054 | 3095万 | 35.93 | 35.93 | 11.38 | 83 | 四方科技 | 2023-12-20 三 | 11.61 | 11.65 | 11.43 | 11.77 | 11.43 | -1.89% | 1.01% | 31115 | 3603万 | 35.37 | 35.37 | 11.2 | 84 | 四方科技 | 2023-12-19 二 | 11.88 | 11.55 | 11.65 | 11.88 | 11.28 | 0.87% | 0.70% | 21802 | 2507万 | 36.05 | 36.05 | 11.42 | 85 | 四方科技 | 2023-12-18 一 | 11.68 | 11.67 | 11.55 | 11.72 | 11.48 | -1.03% | 0.59% | 18292 | 2123万 | 35.74 | 35.74 | 11.32 | 86 | 四方科技 | 2023-12-15 五 | 11.80 | 11.77 | 11.67 | 11.82 | 11.65 | -0.85% | 0.46% | 14348 | 1681万 | 36.11 | 36.11 | 11.44 | 87 | 四方科技 | 2023-12-14 四 | 11.75 | 11.75 | 11.77 | 11.93 | 11.74 | 0.17% | 0.48% | 14808 | 1749万 | 36.42 | 36.42 | 11.53 | 88 | 四方科技 | 2023-12-13 三 | 11.72 | 11.72 | 11.75 | 11.95 | 11.66 | 0.26% | 0.63% | 19500 | 2301万 | 36.36 | 36.36 | 11.51 | 89 | 四方科技 | 2023-12-12 二 | 11.67 | 11.69 | 11.72 | 11.75 | 11.61 | 0.26% | 0.63% | 19477 | 2274万 | 36.27 | 36.27 | 11.48 | 90 | 四方科技 | 2023-12-11 一 | 11.57 | 11.59 | 11.69 | 11.71 | 11.40 | 0.86% | 0.84% | 25966 | 3017万 | 36.17 | 36.17 | 11.45 | 91 | 四方科技 | 2023-12-08 五 | 11.76 | 11.82 | 11.59 | 11.91 | 11.53 | -1.95% | 0.92% | 28322 | 3305万 | 35.86 | 35.86 | 11.36 | 92 | 四方科技 | 2023-12-07 四 | 11.94 | 11.89 | 11.82 | 11.96 | 11.70 | -0.59% | 0.60% | 18718 | 2210万 | 36.58 | 36.58 | 11.58 | 93 | 四方科技 | 2023-12-06 三 | 11.85 | 11.80 | 11.89 | 12.00 | 11.75 | 0.76% | 0.70% | 21784 | 2596万 | 36.79 | 36.79 | 11.65 | 94 | 四方科技 | 2023-12-05 二 | 11.96 | 11.98 | 11.80 | 12.03 | 11.79 | -1.50% | 0.69% | 21347 | 2538万 | 36.51 | 36.51 | 11.56 | 95 | 四方科技 | 2023-12-04 一 | 12.13 | 12.09 | 11.98 | 12.13 | 11.95 | -0.91% | 0.64% | 19906 | 2389万 | 37.07 | 37.07 | 11.74 | 96 | 四方科技 | 2023-12-01 五 | 12.08 | 12.06 | 12.09 | 12.18 | 11.98 | 0.25% | 0.72% | 22368 | 2696万 | 37.41 | 37.41 | 11.85 | 97 | 四方科技 | 2023-11-30 四 | 12.09 | 12.17 | 12.06 | 12.22 | 11.96 | -0.90% | 0.77% | 23958 | 2885万 | 37.32 | 37.32 | 11.82 | 98 | 四方科技 | 2023-11-29 三 | 12.27 | 12.24 | 12.17 | 12.32 | 12.11 | -0.57% | 0.70% | 21554 | 2639万 | 37.66 | 37.66 | 11.93 | 99 | 四方科技 | 2023-11-28 二 | 12.05 | 12.04 | 12.24 | 12.27 | 12.03 | 1.66% | 0.87% | 26993 | 3292万 | 37.88 | 37.88 | 11.99 | 100 | 四方科技 | 2023-11-24 五 | 12.24 | 12.22 | 12.05 | 12.28 | 12.04 | -1.39% | 0.97% | 30158 | 3656万 | 37.29 | 37.29 | 11.81 | 101 | 四方科技 | 2023-11-23 四 | 12.13 | 12.08 | 12.22 | 12.26 | 12.03 | 1.16% | 0.53% | 16453 | 2000万 | 37.81 | 37.81 | 11.97 | 102 | 四方科技 | 2023-11-22 三 | 12.25 | 12.23 | 12.08 | 12.33 | 12.07 | -1.23% | 0.73% | 22644 | 2760万 | 37.38 | 37.38 | 11.84 | 103 | 四方科技 | 2023-11-21 二 | 12.38 | 12.33 | 12.23 | 12.42 | 12.22 | -0.81% | 0.79% | 24460 | 3012万 | 37.84 | 37.84 | 11.98 | 104 | 四方科技 | 2023-11-20 一 | 12.16 | 12.17 | 12.33 | 12.35 | 12.10 | 1.31% | 0.85% | 26198 | 3206万 | 38.15 | 38.15 | 12.08 | 105 | 四方科技 | 2023-11-17 五 | 12.02 | 12.02 | 12.17 | 12.18 | 11.98 | 1.25% | 0.69% | 21369 | 2587万 | 37.66 | 37.66 | 11.93 | 106 | 四方科技 | 2023-11-16 四 | 12.21 | 12.18 | 12.02 | 12.21 | 12.02 | -1.31% | 0.56% | 17240 | 2084万 | 37.19 | 37.19 | 11.78 | 107 | 四方科技 | 2023-11-15 三 | 12.15 | 12.09 | 12.18 | 12.24 | 12.12 | 0.74% | 0.73% | 22687 | 2764万 | 37.69 | 37.69 | 11.94 | 108 | 四方科技 | 2023-11-14 二 | 12.05 | 12.07 | 12.09 | 12.12 | 12.02 | 0.17% | 0.51% | 15751 | 1900万 | 37.41 | 37.41 | 11.85 | 109 | 四方科技 | 2023-11-13 一 | 12.05 | 11.95 | 12.07 | 12.13 | 11.94 | 1.00% | 0.69% | 21316 | 2571万 | 37.35 | 37.35 | 11.83 | 110 | 四方科技 | 2023-11-10 五 | 11.97 | 12.01 | 11.95 | 12.01 | 11.89 | -0.50% | 0.56% | 17309 | 2070万 | 36.98 | 36.98 | 11.71 | 111 | 四方科技 | 2023-11-09 四 | 12.03 | 12.03 | 12.01 | 12.09 | 11.95 | -0.17% | 0.76% | 23413 | 2812万 | 37.16 | 37.16 | 11.77 | 112 | 四方科技 | 2023-11-08 三 | 12.05 | 12.09 | 12.03 | 12.13 | 11.97 | -0.50% | 0.64% | 19880 | 2395万 | 37.23 | 37.23 | 11.79 | 113 | 四方科技 | 2023-11-07 二 | 12.08 | 12.05 | 12.09 | 12.11 | 11.95 | 0.33% | 0.61% | 18950 | 2282万 | 37.41 | 37.41 | 11.85 | 114 | 四方科技 | 2023-11-06 一 | 11.91 | 11.87 | 12.05 | 12.07 | 11.88 | 1.52% | 0.76% | 23443 | 2811万 | 37.29 | 37.29 | 11.81 | 115 | 四方科技 | 2023-11-03 五 | 11.58 | 11.59 | 11.87 | 11.94 | 11.56 | 2.42% | 1.01% | 31392 | 3719万 | 36.73 | 36.73 | 11.63 | 116 | 四方科技 | 2023-11-02 四 | 11.68 | 11.72 | 11.59 | 11.78 | 11.59 | -1.11% | 0.54% | 16779 | 1956万 | 35.86 | 35.86 | 11.36 | 117 | 四方科技 | 2023-11-01 三 | 11.67 | 11.70 | 11.72 | 11.77 | 11.65 | 0.17% | 0.67% | 20596 | 2411万 | 36.27 | 36.27 | 11.48 | 118 | 四方科技 | 2023-10-31 二 | 11.71 | 11.74 | 11.70 | 11.80 | 11.62 | -0.34% | 0.73% | 22500 | 2628万 | 36.2 | 36.2 | 11.46 | 119 | 四方科技 | 2023-10-30 一 | 11.62 | 11.63 | 11.74 | 11.78 | 11.48 | 0.95% | 1.14% | 35160 | 4087万 | 36.33 | 36.33 | 11.5 | 120 | 四方科技 | 2023-10-27 五 | 11.37 | 11.46 | 11.63 | 11.67 | 11.36 | 1.48% | 0.76% | 23368 | 2698万 | 35.99 | 35.99 | 11.4 | 121 | 四方科技 | 2023-10-26 四 | 11.23 | 11.30 | 11.46 | 11.47 | 11.13 | 1.42% | 0.86% | 26738 | 3016万 | 35.46 | 35.46 | 11.23 | 122 | 四方科技 | 2023-10-25 三 | 11.21 | 11.21 | 11.30 | 11.55 | 11.21 | 0.80% | 1.07% | 33189 | 3781万 | 34.97 | 34.97 | 11.07 | 123 | 四方科技 | 2023-10-24 二 | 11.02 | 10.98 | 11.21 | 11.22 | 10.96 | 2.09% | 1.06% | 32906 | 3658万 | 34.69 | 34.69 | 10.98 | 124 | 四方科技 | 2023-10-23 一 | 11.13 | 11.19 | 10.98 | 11.22 | 10.92 | -1.88% | 1.14% | 35372 | 3919万 | 33.98 | 33.98 | 10.76 | 125 | 四方科技 | 2023-10-20 五 | 11.20 | 11.25 | 11.19 | 11.46 | 11.16 | -0.53% | 0.97% | 29869 | 3372万 | 34.63 | 34.63 | 10.96 | 126 | 四方科技 | 2023-10-19 四 | 11.17 | 11.27 | 11.25 | 11.48 | 11.15 | -0.18% | 1.53% | 47274 | 5350万 | 34.81 | 34.81 | 11.02 | 127 | 四方科技 | 2023-10-18 三 | 11.91 | 12.09 | 11.27 | 12.01 | 11.20 | -6.78% | 2.92% | 90335 | 10272万 | 34.87 | 34.87 | 11.04 | 128 | 四方科技 | 2023-10-17 二 | 12.02 | 12.01 | 12.09 | 12.09 | 11.88 | 0.67% | 0.77% | 23675 | 2836万 | 37.41 | 37.41 | 11.85 | 129 | 四方科技 | 2023-10-16 一 | 12.15 | 12.15 | 12.01 | 12.25 | 11.96 | -1.15% | 0.89% | 27641 | 3326万 | 37.16 | 37.16 | 11.3 | 130 | 四方科技 | 2023-10-13 五 | 12.25 | 12.36 | 12.15 | 12.34 | 12.13 | -1.70% | 0.77% | 23890 | 2912万 | 37.6 | 37.6 | 11.43 | 131 | 四方科技 | 2023-10-12 四 | 12.45 | 12.33 | 12.36 | 12.45 | 12.24 | 0.24% | 0.66% | 20475 | 2521万 | 38.25 | 38.25 | 11.63 | 132 | 四方科技 | 2023-10-11 三 | 12.33 | 12.31 | 12.33 | 12.48 | 12.20 | 0.16% | 0.86% | 26536 | 3278万 | 38.15 | 38.15 | 11.6 | 133 | 四方科技 | 2023-10-10 二 | 12.68 | 12.60 | 12.31 | 12.68 | 12.27 | -2.30% | 1.10% | 33943 | 4206万 | 38.09 | 38.09 | 11.58 | 134 | 四方科技 | 2023-10-09 一 | 12.76 | 12.76 | 12.60 | 12.83 | 12.57 | -1.25% | 0.92% | 28457 | 3611万 | 38.99 | 38.99 | 11.86 | 135 | 四方科技 | 2023-09-28 四 | 12.68 | 12.68 | 12.76 | 12.80 | 12.66 | 0.63% | 0.63% | 19632 | 2501万 | 39.48 | 39.48 | 12.01 | 136 | 四方科技 | 2023-09-27 三 | 12.62 | 12.60 | 12.68 | 12.80 | 12.54 | 0.63% | 0.72% | 22331 | 2837万 | 39.24 | 39.24 | 11.93 | 137 | 四方科技 | 2023-09-26 二 | 12.60 | 12.60 | 12.60 | 12.71 | 12.51 | 0.00% | 0.76% | 23491 | 2964万 | 38.99 | 38.99 | 11.86 | 138 | 四方科技 | 2023-09-25 一 | 12.66 | 12.65 | 12.60 | 12.76 | 12.57 | -0.40% | 0.67% | 20714 | 2619万 | 38.99 | 38.99 | 11.86 | 139 | 四方科技 | 2023-09-22 五 | 12.39 | 12.35 | 12.65 | 12.69 | 12.27 | 2.43% | 0.80% | 24696 | 3095万 | 39.14 | 39.14 | 11.9 | 140 | 四方科技 | 2023-09-21 四 | 12.35 | 12.42 | 12.35 | 12.53 | 12.31 | -0.56% | 0.56% | 17208 | 2134万 | 38.22 | 38.22 | 11.62 | 141 | 四方科技 | 2023-09-20 三 | 12.56 | 12.54 | 12.42 | 12.66 | 12.41 | -0.96% | 0.77% | 23706 | 2970万 | 38.43 | 38.43 | 11.69 | 142 | 四方科技 | 2023-09-19 二 | 12.76 | 12.78 | 12.54 | 12.76 | 12.50 | -1.88% | 0.64% | 19734 | 2484万 | 38.8 | 38.8 | 11.8 | 143 | 四方科技 | 2023-09-18 一 | 12.56 | 12.60 | 12.78 | 12.86 | 12.55 | 1.43% | 0.73% | 22467 | 2864万 | 39.55 | 39.55 | 12.03 | 144 | 四方科技 | 2023-09-15 五 | 12.68 | 12.63 | 12.60 | 12.74 | 12.52 | -0.24% | 0.58% | 17923 | 2262万 | 38.99 | 38.99 | 11.86 | 145 | 四方科技 | 2023-09-14 四 | 12.78 | 12.80 | 12.63 | 12.81 | 12.53 | -1.33% | 0.83% | 25823 | 3261万 | 39.08 | 39.08 | 11.89 | 146 | 四方科技 | 2023-09-13 三 | 12.88 | 12.92 | 12.80 | 12.99 | 12.50 | -0.93% | 0.89% | 27687 | 3528万 | 39.61 | 39.61 | 12.05 | 147 | 四方科技 | 2023-09-12 二 | 13.00 | 13.08 | 12.92 | 13.06 | 12.88 | -1.22% | 0.83% | 25543 | 3305万 | 39.98 | 39.98 | 12.16 | 148 | 四方科技 | 2023-09-11 一 | 12.86 | 12.85 | 13.08 | 13.09 | 12.68 | 1.79% | 1.20% | 36994 | 4789万 | 40.47 | 40.47 | 12.31 | 149 | 四方科技 | 2023-09-08 五 | 12.79 | 12.80 | 12.85 | 12.94 | 12.71 | 0.39% | 0.69% | 21388 | 2747万 | 39.76 | 39.76 | 12.09 | 150 | 四方科技 | 2023-09-07 四 | 13.03 | 12.98 | 12.80 | 13.03 | 12.79 | -1.39% | 0.98% | 30453 | 3919万 | 39.61 | 39.61 | 12.05 | 151 | 四方科技 | 2023-09-06 三 | 12.91 | 12.95 | 12.98 | 13.05 | 12.86 | 0.23% | 0.91% | 28153 | 3644万 | 40.17 | 40.17 | 12.21 | 152 | 四方科技 | 2023-09-05 二 | 12.97 | 12.98 | 12.95 | 13.08 | 12.88 | -0.23% | 0.86% | 26691 | 3460万 | 40.07 | 40.07 | 12.19 | 153 | 四方科技 | 2023-09-04 一 | 12.96 | 12.98 | 12.98 | 13.08 | 12.87 | 0.00% | 0.96% | 29723 | 3854万 | 40.17 | 40.17 | 12.21 | 154 | 四方科技 | 2023-09-01 五 | 12.89 | 12.79 | 12.98 | 13.05 | 12.78 | 1.49% | 1.45% | 44760 | 5792万 | 40.17 | 40.17 | 12.21 | 155 | 四方科技 | 2023-08-31 四 | 12.88 | 12.83 | 12.79 | 12.98 | 12.71 | -0.31% | 0.91% | 28198 | 3624万 | 39.58 | 39.58 | 12.04 | 156 | 四方科技 | 2023-08-30 三 | 12.63 | 12.65 | 12.83 | 13.10 | 12.61 | 1.42% | 1.31% | 40512 | 5215万 | 39.7 | 39.7 | 12.07 | 157 | 四方科技 | 2023-08-29 二 | 12.15 | 12.14 | 12.65 | 12.70 | 12.10 | 4.20% | 1.41% | 43749 | 5471万 | 39.14 | 39.14 | 11.9 | 158 | 四方科技 | 2023-08-28 一 | 12.72 | 12.09 | 12.14 | 12.80 | 12.10 | 0.41% | 1.83% | 56572 | 7049万 | 37.57 | 37.57 | 11.42 | 159 | 四方科技 | 2023-08-25 五 | 12.38 | 12.38 | 12.09 | 12.42 | 12.09 | -2.34% | 1.43% | 44297 | 5412万 | 37.41 | 37.41 | 11.38 | 160 | 四方科技 | 2023-08-23 三 | 12.48 | 12.50 | 12.31 | 12.50 | 12.30 | -1.52% | 0.90% | 27947 | 3466万 | 38.09 | 38.09 | 11.58 | 161 | 四方科技 | 2023-08-22 二 | 12.45 | 12.41 | 12.50 | 12.55 | 12.28 | 0.73% | 1.33% | 41164 | 5106万 | 38.68 | 38.68 | 11.76 |
|
行情刷新 | 流通股东
|