| 股票名称 | 代码 603375 | 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 | 盛景微 | 2024-05-08 三 | 44.77 | 44.33 | 42.92 | 44.91 | 42.81 | -3.18% | 16.20% | 31963 | 13905万 | 8.47 | 43.21 | 27.52 | 2 | 盛景微 | 2024-05-07 二 | 42.67 | 42.34 | 44.33 | 46.00 | 41.71 | 4.70% | 29.40% | 58003 | 25412万 | 8.75 | 44.63 | 28.43 | 3 | 盛景微 | 2024-05-06 一 | 41.25 | 41.08 | 42.34 | 42.70 | 41.25 | 3.07% | 14.54% | 28686 | 12104万 | 8.35 | 42.62 | 27.15 | 4 | 盛景微 | 2024-04-30 二 | 43.10 | 43.17 | 41.08 | 43.25 | 40.88 | -4.84% | 20.01% | 39482 | 16462万 | 8.1 | 41.35 | 26.34 | 5 | 盛景微 | 2024-04-29 一 | 42.98 | 43.48 | 43.17 | 43.95 | 42.77 | -0.71% | 20.02% | 39486 | 17115万 | 8.52 | 43.46 | 27.68 | 6 | 盛景微 | 2024-04-26 五 | 42.59 | 47.32 | 43.48 | 44.48 | 42.59 | -8.11% | 30.84% | 60840 | 26261万 | 8.58 | 43.77 | 27.88 | 7 | 盛景微 | 2024-04-25 四 | 49.00 | 49.85 | 47.32 | 49.21 | 47.28 | -5.08% | 18.05% | 35604 | 17231万 | 9.33 | 47.64 | 24.45 | 8 | 盛景微 | 2024-04-24 三 | 48.90 | 48.74 | 49.85 | 50.79 | 48.00 | 2.28% | 25.42% | 50154 | 24782万 | 9.83 | 50.18 | 25.76 | 9 | 盛景微 | 2024-04-23 二 | 47.40 | 47.44 | 48.74 | 49.61 | 46.56 | 2.74% | 20.73% | 40894 | 19645万 | 9.62 | 49.06 | 25.19 | 10 | 盛景微 | 2024-04-22 一 | 46.15 | 46.84 | 47.44 | 47.88 | 44.30 | 1.28% | 16.27% | 32099 | 14950万 | 9.36 | 47.76 | 24.51 | 11 | 盛景微 | 2024-04-19 五 | 46.01 | 46.62 | 46.84 | 47.60 | 45.53 | 0.47% | 18.01% | 35527 | 16557万 | 9.24 | 47.15 | 24.2 | 12 | 盛景微 | 2024-04-18 四 | 44.23 | 44.96 | 46.62 | 47.14 | 43.61 | 3.69% | 20.08% | 39613 | 18096万 | 9.2 | 46.93 | 24.09 | 13 | 盛景微 | 2024-04-17 三 | 42.91 | 42.85 | 44.96 | 45.38 | 42.91 | 4.92% | 15.33% | 30247 | 13440万 | 8.87 | 45.26 | 23.23 | 14 | 盛景微 | 2024-04-16 二 | 46.00 | 47.61 | 42.85 | 46.00 | 42.85 | -10.00% | 16.46% | 32474 | 14044万 | 8.45 | 43.14 | 22.14 | 15 | 盛景微 | 2024-04-15 一 | 47.68 | 47.05 | 47.61 | 48.40 | 45.91 | 1.19% | 15.94% | 31454 | 14830万 | 9.39 | 47.93 | 24.68 | 16 | 盛景微 | 2024-04-12 五 | 46.40 | 46.22 | 47.05 | 47.90 | 46.22 | 1.80% | 14.36% | 28320 | 13346万 | 9.28 | 47.36 | 24.39 | 17 | 盛景微 | 2024-04-11 四 | 45.50 | 45.92 | 46.22 | 46.96 | 45.45 | 0.65% | 9.85% | 19432 | 9023万 | 9.12 | 46.53 | 23.96 | 18 | 盛景微 | 2024-04-10 三 | 47.01 | 47.11 | 45.92 | 47.12 | 45.35 | -2.53% | 12.11% | 23880 | 11001万 | 9.06 | 46.23 | 23.8 | 19 | 盛景微 | 2024-04-09 二 | 46.60 | 46.45 | 47.11 | 47.31 | 46.46 | 1.42% | 9.59% | 18918 | 8868万 | 9.29 | 47.42 | 24.42 | 20 | 盛景微 | 2024-04-08 一 | 48.11 | 48.51 | 46.45 | 48.56 | 46.33 | -4.25% | 14.05% | 27710 | 13017万 | 9.16 | 46.76 | 24.08 | 21 | 盛景微 | 2024-04-03 三 | 49.60 | 50.05 | 48.51 | 50.06 | 48.10 | -3.08% | 13.24% | 26125 | 12770万 | 9.57 | 48.83 | 25.14 | 22 | 盛景微 | 2024-04-02 二 | 51.93 | 51.83 | 50.05 | 52.50 | 49.56 | -3.43% | 17.54% | 34609 | 17550万 | 9.87 | 50.38 | 25.94 | 23 | 盛景微 | 2024-04-01 一 | 52.60 | 51.92 | 51.83 | 52.90 | 51.20 | -0.17% | 16.51% | 32564 | 16861万 | 10.22 | 52.18 | 26.86 | 24 | 盛景微 | 2024-03-29 五 | 50.70 | 51.22 | 51.92 | 52.38 | 49.71 | 1.37% | 19.88% | 39219 | 20014万 | 10.24 | 52.27 | 26.91 | 25 | 盛景微 | 2024-03-28 四 | 48.98 | 49.00 | 51.22 | 52.39 | 48.12 | 4.53% | 25.97% | 51237 | 25844万 | 10.1 | 51.56 | 26.55 | 26 | 盛景微 | 2024-03-27 三 | 52.25 | 52.21 | 49.00 | 52.45 | 48.66 | -6.15% | 23.37% | 46097 | 23208万 | 9.67 | 49.33 | 25.4 | 27 | 盛景微 | 2024-03-26 二 | 55.55 | 54.31 | 52.21 | 55.88 | 51.71 | -3.87% | 29.73% | 58648 | 31057万 | 10.3 | 52.56 | 27.06 | 28 | 盛景微 | 2024-03-25 一 | 56.00 | 58.00 | 54.31 | 59.00 | 53.00 | -6.36% | 39.64% | 78190 | 43363万 | 10.71 | 54.67 | 28.15 | 29 | 盛景微 | 2024-03-22 五 | 57.61 | 56.80 | 58.00 | 61.80 | 56.67 | 2.11% | 51.43% | 101453 | 59858万 | 11.44 | 58.39 | 30.06 | 30 | 盛景微 | 2024-03-21 四 | 59.73 | 59.84 | 56.80 | 63.40 | 56.33 | -5.08% | 56.42% | 111301 | 65532万 | 11.21 | 57.18 | 29.44 | 31 | 盛景微 | 2024-03-20 三 | 54.40 | 54.40 | 59.84 | 59.84 | 53.90 | 10.00% | 49.41% | 97477 | 56246万 | 11.8 | 60.24 | 31.02 | 32 | 盛景微 | 2024-03-19 二 | 49.01 | 49.45 | 54.40 | 54.40 | 48.91 | 10.01% | 46.90% | 92519 | 48787万 | 10.73 | 54.76 | 28.2 | 33 | 盛景微 | 2024-03-18 一 | 47.91 | 47.60 | 49.45 | 49.46 | 47.72 | 3.89% | 20.42% | 40290 | 19619万 | 9.76 | 49.78 | 25.63 | 34 | 盛景微 | 2024-03-15 五 | 47.00 | 47.15 | 47.60 | 48.07 | 46.08 | 0.95% | 15.94% | 31455 | 14817万 | 9.39 | 47.92 | 24.67 | 35 | 盛景微 | 2024-03-14 四 | 48.00 | 48.27 | 47.15 | 48.40 | 46.42 | -2.32% | 14.02% | 27665 | 13150万 | 9.3 | 47.46 | 24.44 | 36 | 盛景微 | 2024-03-08 五 | 48.18 | 48.34 | 48.39 | 48.49 | 46.88 | 0.10% | 23.97% | 47293 | 22560万 | 9.55 | 48.71 | 25.08 | 37 | 盛景微 | 2024-03-07 四 | 46.74 | 46.24 | 48.34 | 48.36 | 46.34 | 4.54% | 31.48% | 62096 | 29592万 | 9.54 | 48.66 | 25.06 | 38 | 盛景微 | 2024-03-06 三 | 45.09 | 45.50 | 46.24 | 46.67 | 44.88 | 1.63% | 17.19% | 33921 | 15613万 | 9.12 | 46.55 | 23.97 | 39 | 盛景微 | 2024-03-05 二 | 45.45 | 45.92 | 45.50 | 46.47 | 45.06 | -0.91% | 16.25% | 32062 | 14631万 | 8.98 | 45.8 | 23.58 | 40 | 盛景微 | 2024-03-04 一 | 46.79 | 47.00 | 45.92 | 47.20 | 45.01 | -2.30% | 17.70% | 34911 | 16034万 | 9.06 | 46.23 | 23.8 | 41 | 盛景微 | 2024-03-01 五 | 46.94 | 47.36 | 47.00 | 47.88 | 46.26 | -0.76% | 19.58% | 38632 | 18193万 | 9.27 | 47.31 | 24.36 | 42 | 盛景微 | 2024-02-29 四 | 44.75 | 45.18 | 47.36 | 47.79 | 44.27 | 4.83% | 27.04% | 53351 | 24891万 | 9.34 | 47.68 | 24.55 | 43 | 盛景微 | 2024-02-28 三 | 49.15 | 49.66 | 45.18 | 49.88 | 44.74 | -9.02% | 34.02% | 67113 | 31952万 | 8.91 | 45.48 | 23.42 | 44 | 盛景微 | 2024-02-27 二 | 47.10 | 47.90 | 49.66 | 49.80 | 46.89 | 3.67% | 28.61% | 56447 | 27517万 | 9.8 | 49.99 | 25.74 | 45 | 盛景微 | 2024-02-26 一 | 48.00 | 47.75 | 47.90 | 49.98 | 47.52 | 0.31% | 29.63% | 58460 | 28278万 | 9.45 | 48.22 | 24.83 | 46 | 盛景微 | 2024-02-23 五 | 46.90 | 46.98 | 47.75 | 48.50 | 45.96 | 1.64% | 28.06% | 55352 | 26113万 | 9.42 | 48.07 | 24.75 | 47 | 盛景微 | 2024-02-22 四 | 45.99 | 46.50 | 46.98 | 47.33 | 45.56 | 1.03% | 23.87% | 47085 | 21939万 | 9.27 | 47.29 | 24.35 | 48 | 盛景微 | 2024-02-21 三 | 46.66 | 47.73 | 46.50 | 48.34 | 46.04 | -2.58% | 30.20% | 59572 | 28020万 | 9.17 | 46.81 | 24.1 | 49 | 盛景微 | 2024-02-20 二 | 45.25 | 45.98 | 47.73 | 47.87 | 44.51 | 3.81% | 30.22% | 59613 | 27487万 | 9.42 | 48.05 | 24.74 | 50 | 盛景微 | 2024-02-19 一 | 42.98 | 43.79 | 45.98 | 47.50 | 42.60 | 5.00% | 39.83% | 78574 | 35189万 | 9.07 | 46.29 | 23.83 | 51 | 盛景微 | 2024-02-08 四 | 40.95 | 40.85 | 43.79 | 44.94 | 40.04 | 7.20% | 33.76% | 66604 | 28594万 | 8.64 | 44.08 | 22.7 | 52 | 盛景微 | 2024-02-07 三 | 44.20 | 45.39 | 40.85 | 45.78 | 40.85 | -10.00% | 38.25% | 75459 | 32803万 | 8.06 | 41.12 | 21.17 | 53 | 盛景微 | 2024-02-06 二 | 42.23 | 44.73 | 45.39 | 46.50 | 40.26 | 1.48% | 44.51% | 87797 | 37556万 | 8.95 | 45.69 | 23.53 | 54 | 盛景微 | 2024-02-05 一 | 42.50 | 42.19 | 44.73 | 46.41 | 39.50 | 6.02% | 44.84% | 88457 | 38838万 | 8.82 | 45.03 | 23.18 | 55 | 盛景微 | 2024-02-02 五 | 43.47 | 44.61 | 42.19 | 44.30 | 40.52 | -5.42% | 34.80% | 68659 | 29099万 | 8.32 | 42.47 | 21.87 | 56 | 盛景微 | 2024-02-01 四 | 44.45 | 44.25 | 44.61 | 45.30 | 43.54 | 0.81% | 33.34% | 65772 | 29287万 | 8.8 | 44.91 | 23.12 | 57 | 盛景微 | 2024-01-31 三 | 47.00 | 47.91 | 44.25 | 48.48 | 43.41 | -7.64% | 42.20% | 83244 | 37900万 | 8.73 | 44.55 | 22.94 | 58 | C盛景微 | 2024-01-30 二 | 53.00 | 57.58 | 47.91 | 53.80 | 47.70 | -16.79% | 59.23% | 116849 | 59390万 | 9.45 | 48.23 | 24.83 | 59 | C盛景微 | 2024-01-29 一 | 61.00 | 53.80 | 57.58 | 68.98 | 57.08 | 7.03% | 72.69% | 143395 | 91447万 | 11.36 | 57.96 | 29.84 | 60 | C盛景微 | 2024-01-26 五 | 56.94 | 59.50 | 53.80 | 57.68 | 53.45 | -9.58% | 50.35% | 99324 | 55164万 | 10.61 | 54.16 | 27.89 |
|
行情刷新 | 流通股东
|