| 股票名称 | 代码 603496 | 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 | 恒为科技 | 2024-04-26 五 | 27.27 | 26.70 | 28.49 | 28.76 | 27.25 | 6.70% | 7.69% | 246127 | 69223万 | 91.23 | 91.23 | 115.8 | 2 | 恒为科技 | 2024-04-25 四 | 26.40 | 26.65 | 26.70 | 27.18 | 26.06 | 0.19% | 5.37% | 171860 | 45764万 | 85.5 | 85.5 | 108.52 | 3 | 恒为科技 | 2024-04-24 三 | 25.50 | 25.31 | 26.65 | 26.97 | 25.49 | 5.29% | 6.13% | 196397 | 51472万 | 85.34 | 85.34 | 108.32 | 4 | 恒为科技 | 2024-04-23 二 | 25.72 | 25.11 | 25.31 | 26.15 | 25.17 | 0.80% | 4.52% | 144758 | 37032万 | 81.04 | 81.04 | 102.87 | 5 | 恒为科技 | 2024-04-22 一 | 25.00 | 25.57 | 25.11 | 25.55 | 24.20 | -1.80% | 3.88% | 124178 | 30948万 | 80.4 | 80.4 | 102.06 | 6 | 恒为科技 | 2024-04-19 五 | 25.50 | 25.63 | 25.57 | 26.20 | 25.25 | -0.23% | 4.80% | 153822 | 39517万 | 81.88 | 81.88 | 103.93 | 7 | 恒为科技 | 2024-04-18 四 | 24.49 | 24.49 | 25.63 | 26.41 | 24.00 | 4.65% | 8.59% | 275165 | 69578万 | 82.07 | 82.07 | 105.7 | 8 | 恒为科技 | 2024-04-17 三 | 22.94 | 22.26 | 24.49 | 24.49 | 22.92 | 10.02% | 4.48% | 143490 | 34514万 | 78.42 | 78.42 | 101 | 9 | 恒为科技 | 2024-04-16 二 | 24.60 | 24.73 | 22.26 | 24.66 | 22.26 | -9.99% | 5.83% | 186629 | 42952万 | 71.28 | 71.28 | 91.8 | 10 | 恒为科技 | 2024-04-15 一 | 25.41 | 25.71 | 24.73 | 26.00 | 24.05 | -3.81% | 6.38% | 204389 | 50891万 | 79.19 | 79.19 | 101.99 | 11 | 恒为科技 | 2024-04-12 五 | 27.15 | 27.18 | 25.71 | 27.39 | 25.61 | -5.41% | 6.25% | 200260 | 52648万 | 82.33 | 82.33 | 106.03 | 12 | 恒为科技 | 2024-04-11 四 | 27.05 | 26.60 | 27.18 | 27.77 | 26.83 | 2.18% | 5.15% | 165000 | 45125万 | 87.03 | 87.03 | 112.09 | 13 | 恒为科技 | 2024-04-10 三 | 26.59 | 26.53 | 26.60 | 27.22 | 26.31 | 0.26% | 4.54% | 145263 | 38795万 | 85.18 | 85.18 | 109.7 | 14 | 恒为科技 | 2024-04-09 二 | 26.75 | 26.81 | 26.53 | 27.23 | 26.13 | -1.04% | 3.71% | 118675 | 31470万 | 84.95 | 84.95 | 109.41 | 15 | 恒为科技 | 2024-04-08 一 | 27.20 | 27.41 | 26.81 | 27.56 | 26.53 | -2.19% | 3.95% | 126548 | 34274万 | 85.85 | 85.85 | 110.56 | 16 | 恒为科技 | 2024-04-03 三 | 28.30 | 28.51 | 27.41 | 28.40 | 26.89 | -3.86% | 5.35% | 171172 | 47168万 | 87.77 | 87.77 | 113.04 | 17 | 恒为科技 | 2024-04-02 二 | 30.16 | 30.16 | 28.51 | 30.31 | 28.30 | -5.47% | 6.91% | 221341 | 64243万 | 91.29 | 91.29 | 117.57 | 18 | 恒为科技 | 2024-04-01 一 | 29.89 | 29.48 | 30.16 | 30.92 | 29.60 | 2.31% | 6.95% | 222490 | 67205万 | 96.58 | 96.58 | 124.38 | 19 | 恒为科技 | 2024-03-29 五 | 29.40 | 30.10 | 29.48 | 29.86 | 28.77 | -2.06% | 7.65% | 244927 | 71657万 | 94.4 | 94.4 | 121.57 | 20 | 恒为科技 | 2024-03-28 四 | 28.00 | 31.10 | 30.10 | 32.11 | 27.99 | -3.22% | 15.40% | 493195 | 145511万 | 96.38 | 96.38 | 124.13 | 21 | 恒为科技 | 2024-03-27 三 | 32.00 | 34.56 | 31.10 | 32.66 | 31.10 | -10.01% | 5.01% | 160362 | 50795万 | 99.59 | 99.59 | 128.26 | 22 | 恒为科技 | 2024-03-26 二 | 31.56 | 31.99 | 34.56 | 35.19 | 31.52 | 8.03% | 20.97% | 671420 | 232669万 | 110.66 | 110.66 | 142.52 | 23 | 恒为科技 | 2024-03-25 一 | 33.13 | 32.22 | 31.99 | 34.09 | 31.82 | -0.71% | 11.72% | 375336 | 124288万 | 102.43 | 102.43 | 131.93 | 24 | 恒为科技 | 2024-03-22 五 | 30.50 | 30.80 | 32.22 | 32.98 | 30.35 | 4.61% | 11.53% | 369335 | 117365万 | 103.17 | 103.17 | 132.87 | 25 | 恒为科技 | 2024-03-21 四 | 31.16 | 31.17 | 30.80 | 31.43 | 30.23 | -1.19% | 6.37% | 204064 | 62807万 | 98.62 | 98.62 | 127.02 | 26 | 恒为科技 | 2024-03-20 三 | 31.28 | 31.59 | 31.17 | 31.55 | 30.80 | -1.33% | 6.43% | 206013 | 64034万 | 99.81 | 99.81 | 128.54 | 27 | 恒为科技 | 2024-03-19 二 | 30.90 | 31.11 | 31.59 | 33.00 | 30.37 | 1.54% | 11.17% | 357628 | 113704万 | 101.15 | 101.15 | 130.28 | 28 | 恒为科技 | 2024-03-18 一 | 30.55 | 30.48 | 31.11 | 31.65 | 30.55 | 2.07% | 8.91% | 285344 | 88687万 | 99.62 | 99.62 | 128.3 | 29 | 恒为科技 | 2024-03-15 五 | 29.91 | 29.90 | 30.48 | 30.50 | 29.45 | 1.94% | 5.95% | 190495 | 57318万 | 97.6 | 97.6 | 125.7 | 30 | 恒为科技 | 2024-03-14 四 | 29.47 | 29.93 | 29.90 | 30.64 | 29.28 | -0.10% | 5.88% | 188224 | 56402万 | 95.74 | 95.74 | 123.31 | 31 | 恒为科技 | 2024-03-08 五 | 29.00 | 28.88 | 29.95 | 30.18 | 28.50 | 3.70% | 8.20% | 262634 | 77516万 | 95.9 | 95.9 | 123.51 | 32 | 恒为科技 | 2024-03-07 四 | 29.86 | 29.92 | 28.88 | 30.24 | 28.68 | -3.48% | 7.17% | 229615 | 67633万 | 92.48 | 92.48 | 119.1 | 33 | 恒为科技 | 2024-03-06 三 | 30.00 | 30.90 | 29.92 | 30.40 | 28.72 | -3.17% | 10.72% | 343324 | 101830万 | 95.81 | 95.81 | 123.39 | 34 | 恒为科技 | 2024-03-05 二 | 31.40 | 32.41 | 30.90 | 32.37 | 30.50 | -4.66% | 10.99% | 351773 | 110670万 | 98.94 | 98.94 | 127.43 | 35 | 恒为科技 | 2024-03-04 一 | 30.14 | 30.08 | 32.41 | 33.00 | 29.66 | 7.75% | 12.74% | 408089 | 128408万 | 103.78 | 103.78 | 133.66 | 36 | 恒为科技 | 2024-03-01 五 | 29.58 | 29.88 | 30.08 | 30.63 | 29.08 | 0.67% | 11.06% | 354157 | 105741万 | 96.32 | 96.32 | 124.05 | 37 | 恒为科技 | 2024-02-29 四 | 27.50 | 27.97 | 29.88 | 29.90 | 27.50 | 6.83% | 11.50% | 368381 | 107514万 | 95.68 | 95.68 | 123.22 | 38 | 恒为科技 | 2024-02-28 三 | 29.78 | 30.47 | 27.97 | 31.66 | 27.75 | -8.20% | 13.84% | 443188 | 132237万 | 89.56 | 89.56 | 115.35 | 39 | 恒为科技 | 2024-02-27 二 | 27.94 | 28.96 | 30.47 | 30.97 | 27.50 | 5.21% | 13.75% | 440248 | 128447万 | 97.57 | 97.57 | 125.66 | 40 | 恒为科技 | 2024-02-26 一 | 27.20 | 27.36 | 28.96 | 29.99 | 26.30 | 5.85% | 13.96% | 447032 | 126359万 | 92.73 | 92.73 | 119.43 | 41 | 恒为科技 | 2024-02-23 五 | 26.21 | 25.51 | 27.36 | 28.00 | 25.40 | 7.25% | 15.50% | 496290 | 132502万 | 87.61 | 87.61 | 112.83 | 42 | 恒为科技 | 2024-02-22 四 | 24.51 | 23.19 | 25.51 | 25.51 | 24.51 | 10.00% | 11.80% | 377795 | 95262万 | 81.69 | 81.69 | 105.2 | 43 | 恒为科技 | 2024-02-21 三 | 22.89 | 23.43 | 23.19 | 24.07 | 22.46 | -1.02% | 8.43% | 269981 | 62979万 | 74.26 | 74.26 | 95.63 | 44 | 恒为科技 | 2024-02-20 二 | 23.50 | 22.39 | 23.43 | 24.49 | 22.94 | 4.64% | 12.77% | 408874 | 96733万 | 75.03 | 75.03 | 96.62 | 45 | 恒为科技 | 2024-02-19 一 | 21.01 | 20.35 | 22.39 | 22.39 | 21.01 | 10.02% | 5.38% | 172248 | 37735万 | 71.69 | 71.69 | 92.34 | 46 | 恒为科技 | 2024-02-08 四 | 19.16 | 19.01 | 20.35 | 20.50 | 17.72 | 7.05% | 9.93% | 317903 | 60760万 | 65.16 | 65.16 | 83.92 | 47 | 恒为科技 | 2024-02-07 三 | 19.13 | 19.03 | 19.01 | 20.80 | 18.55 | -0.11% | 8.07% | 258445 | 50965万 | 60.87 | 60.87 | 78.4 | 48 | 恒为科技 | 2024-02-06 二 | 18.01 | 18.76 | 19.03 | 19.61 | 17.12 | 1.44% | 5.68% | 181978 | 33506万 | 60.94 | 60.94 | 78.48 | 49 | 恒为科技 | 2024-02-05 一 | 20.72 | 20.84 | 18.76 | 20.78 | 18.76 | -9.98% | 5.17% | 165642 | 32004万 | 60.07 | 60.07 | 77.37 | 50 | 恒为科技 | 2024-02-02 五 | 22.16 | 22.10 | 20.84 | 22.53 | 20.03 | -5.70% | 4.03% | 129042 | 27423万 | 66.73 | 66.73 | 105.8 | 51 | 恒为科技 | 2024-02-01 四 | 22.00 | 22.03 | 22.10 | 22.72 | 21.42 | 0.32% | 3.65% | 117020 | 25882万 | 70.77 | 70.77 | 112.2 | 52 | 恒为科技 | 2024-01-31 三 | 23.50 | 23.39 | 22.03 | 23.52 | 21.90 | -5.81% | 3.82% | 122288 | 27618万 | 70.54 | 70.54 | 111.84 | 53 | 恒为科技 | 2024-01-30 二 | 24.08 | 24.23 | 23.39 | 24.60 | 23.30 | -3.47% | 3.51% | 112262 | 26869万 | 74.9 | 74.9 | 118.75 | 54 | 恒为科技 | 2024-01-29 一 | 26.13 | 25.92 | 24.23 | 26.35 | 24.21 | -6.52% | 4.80% | 153845 | 38240万 | 77.59 | 77.59 | 123.01 | 55 | 恒为科技 | 2024-01-26 五 | 26.51 | 26.49 | 25.92 | 26.97 | 25.89 | -2.15% | 5.07% | 162221 | 42822万 | 83 | 83 | 131.59 | 56 | 恒为科技 | 2024-01-25 四 | 25.29 | 25.29 | 26.49 | 26.58 | 25.19 | 4.74% | 5.72% | 183060 | 47733万 | 84.82 | 84.82 | 134.49 | 57 | 恒为科技 | 2024-01-24 三 | 25.57 | 25.60 | 25.29 | 25.83 | 24.35 | -1.21% | 4.47% | 143288 | 35822万 | 80.98 | 80.98 | 128.39 | 58 | 恒为科技 | 2024-01-23 二 | 25.15 | 25.01 | 25.60 | 25.90 | 24.88 | 2.36% | 5.13% | 164348 | 41819万 | 81.97 | 81.97 | 129.97 | 59 | 恒为科技 | 2024-01-22 一 | 26.80 | 26.40 | 25.01 | 26.86 | 24.66 | -5.27% | 5.53% | 176967 | 45732万 | 80.08 | 80.08 | 126.97 | 60 | 恒为科技 | 2024-01-19 五 | 27.23 | 27.54 | 26.40 | 27.49 | 26.22 | -4.14% | 7.70% | 246492 | 65924万 | 84.54 | 84.54 | 134.03 | 61 | 恒为科技 | 2024-01-18 四 | 26.44 | 26.31 | 27.54 | 27.60 | 25.75 | 4.68% | 7.14% | 228615 | 61092万 | 88.19 | 88.19 | 139.82 | 62 | 恒为科技 | 2024-01-17 三 | 27.00 | 27.15 | 26.31 | 27.32 | 26.31 | -3.09% | 3.08% | 98518 | 26386万 | 84.25 | 84.25 | 133.57 | 63 | 恒为科技 | 2024-01-16 二 | 27.22 | 27.51 | 27.15 | 27.35 | 26.66 | -1.31% | 3.63% | 116355 | 31298万 | 86.94 | 86.94 | 137.84 | 64 | 恒为科技 | 2024-01-15 一 | 27.36 | 27.36 | 27.51 | 27.86 | 27.00 | 0.55% | 3.30% | 105719 | 29111万 | 88.09 | 88.09 | 139.67 | 65 | 恒为科技 | 2024-01-12 五 | 27.85 | 27.83 | 27.36 | 27.97 | 27.05 | -1.69% | 4.97% | 159191 | 43728万 | 87.61 | 87.61 | 138.9 | 66 | 恒为科技 | 2024-01-11 四 | 26.60 | 26.43 | 27.83 | 28.21 | 26.56 | 5.30% | 7.10% | 227322 | 62802万 | 89.11 | 89.11 | 141.29 | 67 | 恒为科技 | 2024-01-10 三 | 27.12 | 27.24 | 26.43 | 27.35 | 26.33 | -2.97% | 3.84% | 123000 | 32831万 | 84.63 | 84.63 | 134.18 | 68 | 恒为科技 | 2024-01-09 二 | 27.78 | 27.42 | 27.24 | 27.95 | 26.84 | -0.66% | 3.72% | 119092 | 32529万 | 87.22 | 87.22 | 138.29 | 69 | 恒为科技 | 2024-01-08 一 | 28.39 | 28.17 | 27.42 | 28.43 | 27.38 | -2.66% | 3.18% | 101885 | 28245万 | 87.8 | 87.8 | 139.21 | 70 | 恒为科技 | 2024-01-05 五 | 28.75 | 28.61 | 28.17 | 29.08 | 27.91 | -1.54% | 4.40% | 140833 | 40090万 | 90.2 | 90.2 | 143.02 | 71 | 恒为科技 | 2024-01-04 四 | 29.31 | 29.31 | 28.61 | 29.46 | 28.60 | -2.39% | 4.19% | 134266 | 38685万 | 91.61 | 91.61 | 145.25 | 72 | 恒为科技 | 2024-01-03 三 | 30.01 | 30.26 | 29.31 | 30.26 | 28.70 | -3.14% | 6.43% | 205915 | 60477万 | 93.85 | 93.85 | 148.8 | 73 | 恒为科技 | 2024-01-02 二 | 30.86 | 31.16 | 30.26 | 31.08 | 30.16 | -2.89% | 5.83% | 186835 | 57002万 | 96.9 | 96.9 | 153.63 | 74 | 恒为科技 | 2023-12-29 五 | 29.85 | 30.11 | 31.16 | 31.20 | 29.85 | 3.49% | 7.99% | 255979 | 78836万 | 99.78 | 99.78 | 158.2 | 75 | 恒为科技 | 2023-12-28 四 | 30.28 | 30.28 | 30.11 | 30.87 | 29.78 | -0.56% | 8.58% | 274715 | 83032万 | 96.42 | 96.42 | 152.87 | 76 | 恒为科技 | 2023-12-27 三 | 29.15 | 28.65 | 30.28 | 31.13 | 29.01 | 5.69% | 11.67% | 373684 | 112236万 | 96.96 | 96.96 | 153.73 | 77 | 恒为科技 | 2023-12-26 二 | 29.44 | 29.44 | 28.65 | 29.56 | 28.50 | -2.68% | 4.47% | 142996 | 41239万 | 91.74 | 91.74 | 145.45 | 78 | 恒为科技 | 2023-12-25 一 | 30.10 | 30.10 | 29.44 | 30.39 | 29.24 | -2.19% | 4.26% | 136398 | 40354万 | 94.27 | 94.27 | 149.46 | 79 | 恒为科技 | 2023-12-22 五 | 30.90 | 30.90 | 30.10 | 31.19 | 29.97 | -2.59% | 5.07% | 162289 | 49486万 | 96.38 | 96.38 | 152.81 | 80 | 恒为科技 | 2023-12-21 四 | 30.11 | 30.11 | 30.90 | 31.10 | 29.55 | 2.62% | 6.98% | 223595 | 67997万 | 98.94 | 98.94 | 156.88 | 81 | 恒为科技 | 2023-12-20 三 | 32.10 | 31.25 | 30.11 | 32.21 | 30.06 | -3.65% | 7.50% | 240020 | 73681万 | 96.42 | 96.42 | 152.87 | 82 | 恒为科技 | 2023-12-19 二 | 31.15 | 31.14 | 31.25 | 31.44 | 30.73 | 0.35% | 4.77% | 152865 | 47623万 | 100.07 | 100.07 | 158.65 | 83 | 恒为科技 | 2023-12-18 一 | 30.95 | 30.95 | 31.14 | 31.33 | 30.51 | 0.61% | 4.73% | 151516 | 47035万 | 99.71 | 99.71 | 158.09 | 84 | 恒为科技 | 2023-12-15 五 | 31.39 | 31.63 | 30.95 | 31.79 | 30.53 | -2.15% | 6.92% | 221707 | 68605万 | 99.1 | 99.1 | 157.13 | 85 | 恒为科技 | 2023-12-14 四 | 33.00 | 32.93 | 31.63 | 33.02 | 31.56 | -3.95% | 8.06% | 258204 | 82672万 | 101.28 | 101.28 | 160.58 | 86 | 恒为科技 | 2023-12-13 三 | 32.80 | 33.12 | 32.93 | 33.74 | 32.50 | -0.57% | 7.64% | 244483 | 80649万 | 105.44 | 105.44 | 167.18 | 87 | 恒为科技 | 2023-12-12 二 | 34.21 | 34.27 | 33.12 | 34.60 | 32.74 | -3.36% | 11.20% | 358520 | 120261万 | 106.05 | 106.05 | 168.15 | 88 | 恒为科技 | 2023-12-11 一 | 34.28 | 34.79 | 34.27 | 34.50 | 32.24 | -1.49% | 10.16% | 325304 | 109090万 | 109.74 | 109.74 | 173.99 | 89 | 恒为科技 | 2023-12-08 五 | 33.48 | 33.41 | 34.79 | 35.29 | 33.40 | 4.13% | 11.90% | 381072 | 131165万 | 111.4 | 111.4 | 176.62 | 90 | 恒为科技 | 2023-12-07 四 | 32.52 | 33.06 | 33.41 | 33.80 | 32.52 | 1.06% | 8.53% | 273062 | 90939万 | 106.98 | 106.98 | 169.62 | 91 | 恒为科技 | 2023-12-06 三 | 32.50 | 33.49 | 33.06 | 34.32 | 32.15 | -1.28% | 12.56% | 402035 | 134748万 | 105.86 | 105.86 | 167.84 | 92 | 恒为科技 | 2023-12-05 二 | 37.21 | 37.21 | 33.49 | 37.75 | 33.49 | -10.00% | 18.13% | 580635 | 203008万 | 107.24 | 107.24 | 170.03 | 93 | 恒为科技 | 2023-12-04 一 | 38.00 | 37.65 | 37.21 | 40.80 | 37.21 | -1.17% | 21.42% | 685839 | 267450万 | 119.15 | 119.15 | 188.91 | 94 | 恒为科技 | 2023-12-01 五 | 35.80 | 36.35 | 37.65 | 38.39 | 35.61 | 3.58% | 17.34% | 555246 | 204427万 | 120.56 | 120.56 | 191.14 | 95 | 恒为科技 | 2023-11-30 四 | 34.96 | 34.95 | 36.35 | 36.36 | 34.71 | 4.01% | 12.82% | 410482 | 145749万 | 116.4 | 116.4 | 184.54 | 96 | 恒为科技 | 2023-11-29 三 | 35.47 | 35.87 | 34.95 | 36.06 | 34.58 | -2.56% | 8.19% | 262385 | 92350万 | 111.91 | 111.91 | 177.44 | 97 | 恒为科技 | 2023-11-28 二 | 36.24 | 36.10 | 35.87 | 36.82 | 35.37 | -0.64% | 9.97% | 319343 | 115016万 | 114.86 | 114.86 | 182.11 | 98 | 恒为科技 | 2023-11-27 一 | 35.88 | 36.42 | 36.10 | 36.42 | 35.30 | -0.88% | 8.86% | 283833 | 101640万 | 115.6 | 115.6 | 183.28 | 99 | 恒为科技 | 2023-11-24 五 | 37.01 | 37.38 | 36.42 | 37.66 | 35.60 | -2.57% | 12.94% | 414444 | 151294万 | 116.62 | 116.62 | 184.9 | 100 | 恒为科技 | 2023-11-23 四 | 37.18 | 37.20 | 37.38 | 38.11 | 36.36 | 0.48% | 12.89% | 412778 | 154531万 | 119.69 | 119.69 | 189.77 | 101 | 恒为科技 | 2023-11-22 三 | 39.58 | 39.58 | 37.20 | 39.86 | 37.07 | -6.01% | 18.47% | 591326 | 226508万 | 119.12 | 119.12 | 188.86 | 102 | 恒为科技 | 2023-11-21 二 | 43.50 | 43.98 | 39.58 | 43.54 | 39.58 | -10.00% | 24.59% | 787407 | 322919万 | 126.74 | 126.74 | 200.94 | 103 | 恒为科技 | 2023-11-20 一 | 43.60 | 44.96 | 43.98 | 45.97 | 43.05 | -2.18% | 20.38% | 652593 | 288826万 | 140.83 | 140.83 | 223.28 | 104 | 恒为科技 | 2023-11-17 五 | 42.50 | 42.78 | 44.96 | 45.50 | 41.10 | 5.10% | 26.27% | 841134 | 366024万 | 143.97 | 143.97 | 228.26 | 105 | 恒为科技 | 2023-11-16 四 | 41.09 | 38.89 | 42.78 | 42.78 | 40.50 | 10.00% | 13.68% | 438089 | 183611万 | 136.99 | 136.99 | 217.19 | 106 | 恒为科技 | 2023-11-15 三 | 38.89 | 35.35 | 38.89 | 38.89 | 38.89 | 10.01% | 1.88% | 60045 | 23351万 | 124.53 | 124.53 | 197.44 | 107 | 恒为科技 | 2023-11-14 二 | 32.40 | 32.14 | 35.35 | 35.35 | 32.00 | 9.99% | 17.18% | 550196 | 187674万 | 113.19 | 113.19 | 179.47 | 108 | 恒为科技 | 2023-11-13 一 | 31.00 | 30.76 | 32.14 | 32.71 | 30.32 | 4.49% | 15.74% | 504010 | 158652万 | 102.92 | 102.92 | 163.17 | 109 | 恒为科技 | 2023-11-10 五 | 31.50 | 34.14 | 30.76 | 32.50 | 30.73 | -9.90% | 19.90% | 637169 | 200539万 | 98.5 | 98.5 | 156.17 | 110 | 恒为科技 | 2023-11-09 四 | 31.05 | 31.04 | 34.14 | 34.14 | 31.04 | 9.99% | 27.11% | 868185 | 290688万 | 109.32 | 109.32 | 173.33 | 111 | 恒为科技 | 2023-11-08 三 | 31.34 | 29.99 | 31.04 | 32.26 | 30.08 | 3.50% | 21.02% | 672983 | 210352万 | 99.39 | 99.39 | 157.59 | 112 | 恒为科技 | 2023-11-07 二 | 28.30 | 28.18 | 29.99 | 31.00 | 28.15 | 6.42% | 19.87% | 636253 | 189356万 | 96.03 | 96.03 | 152.26 | 113 | 恒为科技 | 2023-11-06 一 | 27.40 | 26.91 | 28.18 | 28.24 | 27.04 | 4.72% | 11.53% | 369115 | 102756万 | 90.23 | 90.23 | 143.07 | 114 | 恒为科技 | 2023-11-03 五 | 27.44 | 27.11 | 26.91 | 27.49 | 26.77 | -0.74% | 8.88% | 284432 | 77071万 | 86.17 | 86.17 | 136.62 | 115 | 恒为科技 | 2023-11-02 四 | 29.03 | 29.10 | 27.11 | 29.10 | 26.87 | -6.84% | 15.12% | 484271 | 134817万 | 86.81 | 86.81 | 137.63 | 116 | 恒为科技 | 2023-11-01 三 | 30.95 | 30.53 | 29.10 | 31.07 | 29.01 | -4.68% | 12.67% | 405766 | 121531万 | 93.18 | 93.18 | 147.74 | 117 | 恒为科技 | 2023-10-31 二 | 32.72 | 33.23 | 30.53 | 32.80 | 30.21 | -8.13% | 14.28% | 457297 | 143012万 | 97.76 | 97.76 | 155 | 118 | 恒为科技 | 2023-10-30 一 | 32.00 | 31.68 | 33.23 | 33.82 | 31.68 | 4.89% | 16.36% | 523738 | 171144万 | 106.41 | 106.41 | 168.71 | 119 | 恒为科技 | 2023-10-27 五 | 31.44 | 33.08 | 31.68 | 32.14 | 29.90 | -4.23% | 19.45% | 622662 | 193448万 | 101.44 | 101.44 | 160.84 | 120 | 恒为科技 | 2023-10-26 四 | 34.51 | 36.76 | 33.08 | 36.96 | 33.08 | -10.01% | 25.22% | 807563 | 278596万 | 105.93 | 105.93 | 167.94 | 121 | 恒为科技 | 2023-10-25 三 | 35.32 | 35.30 | 36.76 | 38.83 | 35.30 | 4.14% | 24.84% | 795382 | 294011万 | 117.71 | 117.71 | 152.92 | 122 | 恒为科技 | 2023-10-24 二 | 33.99 | 34.22 | 35.30 | 36.05 | 32.20 | 3.16% | 19.60% | 627537 | 216437万 | 113.03 | 113.03 | 146.85 | 123 | 恒为科技 | 2023-10-23 一 | 33.50 | 33.28 | 34.22 | 34.69 | 33.21 | 2.82% | 15.05% | 481834 | 163950万 | 109.58 | 109.58 | 142.36 | 124 | 恒为科技 | 2023-10-20 五 | 34.73 | 35.55 | 33.28 | 36.55 | 33.12 | -6.39% | 17.79% | 569745 | 197321万 | 106.57 | 106.57 | 138.45 | 125 | 恒为科技 | 2023-10-19 四 | 37.80 | 39.50 | 35.55 | 38.70 | 35.55 | -10.00% | 16.90% | 541139 | 199904万 | 113.83 | 113.83 | 147.89 | 126 | 恒为科技 | 2023-10-18 三 | 40.50 | 39.00 | 39.50 | 40.98 | 36.26 | 1.28% | 23.06% | 738413 | 288306万 | 126.48 | 126.48 | 164.32 | 127 | 恒为科技 | 2023-10-17 二 | 39.86 | 41.27 | 39.00 | 42.99 | 38.88 | -5.50% | 20.40% | 653273 | 265486万 | 124.88 | 124.88 | 162.24 | 128 | 恒为科技 | 2023-10-16 一 | 40.00 | 38.91 | 41.27 | 41.79 | 37.74 | 6.07% | 21.78% | 697457 | 279904万 | 132.15 | 132.15 | 171.69 | 129 | 恒为科技 | 2023-10-13 五 | 35.95 | 37.05 | 38.91 | 38.91 | 35.19 | 5.02% | 23.70% | 758856 | 282863万 | 124.59 | 124.59 | 161.87 | 130 | 恒为科技 | 2023-10-12 四 | 33.68 | 33.68 | 37.05 | 37.05 | 33.51 | 10.01% | 30.01% | 961026 | 347961万 | 118.64 | 118.64 | 154.13 | 131 | 恒为科技 | 2023-10-11 三 | 32.01 | 31.71 | 33.68 | 34.88 | 32.01 | 6.21% | 26.44% | 846656 | 285203万 | 107.85 | 107.85 | 140.11 | 132 | 恒为科技 | 2023-10-10 二 | 34.00 | 32.71 | 31.71 | 35.26 | 31.04 | -3.06% | 26.64% | 852929 | 283737万 | 101.54 | 101.54 | 131.92 | 133 | 恒为科技 | 2023-10-09 一 | 32.71 | 29.74 | 32.71 | 32.71 | 31.71 | 9.99% | 5.97% | 191023 | 62307万 | 104.74 | 104.74 | 136.08 | 134 | 恒为科技 | 2023-09-28 四 | 29.60 | 27.04 | 29.74 | 29.74 | 29.50 | 9.99% | 4.07% | 130485 | 38761万 | 95.23 | 95.23 | 123.72 | 135 | 恒为科技 | 2023-09-27 三 | 23.80 | 24.58 | 27.04 | 27.04 | 23.10 | 10.01% | 16.47% | 527244 | 131213万 | 86.58 | 86.58 | 112.49 | 136 | 恒为科技 | 2023-09-26 二 | 25.00 | 23.62 | 24.58 | 25.60 | 22.03 | 4.06% | 23.56% | 754524 | 178649万 | 78.71 | 78.71 | 102.25 | 137 | 恒为科技 | 2023-09-25 一 | 23.62 | 21.47 | 23.62 | 23.62 | 23.11 | 10.01% | 5.95% | 190585 | 44975万 | 75.63 | 75.63 | 98.26 | 138 | 恒为科技 | 2023-09-22 五 | 19.75 | 19.52 | 21.47 | 21.47 | 19.75 | 9.99% | 11.57% | 370362 | 78791万 | 68.75 | 68.75 | 89.32 | 139 | 恒为科技 | 2023-09-21 四 | 19.29 | 19.29 | 19.52 | 19.76 | 18.91 | 1.19% | 4.30% | 137570 | 26671万 | 62.5 | 62.5 | 81.2 | 140 | 恒为科技 | 2023-09-20 三 | 18.40 | 18.29 | 19.29 | 19.43 | 17.95 | 5.47% | 4.85% | 155187 | 29157万 | 61.77 | 61.77 | 80.25 | 141 | 恒为科技 | 2023-09-19 二 | 17.87 | 17.87 | 18.29 | 18.50 | 17.87 | 2.35% | 2.55% | 81500 | 14871万 | 58.57 | 58.57 | 76.09 | 142 | 恒为科技 | 2023-09-18 一 | 17.81 | 18.13 | 17.87 | 18.39 | 17.75 | -1.43% | 1.60% | 51286 | 9198万 | 57.22 | 57.22 | 74.34 | 143 | 恒为科技 | 2023-09-15 五 | 18.13 | 18.12 | 18.13 | 18.52 | 17.84 | 0.06% | 1.80% | 57602 | 10440万 | 58.05 | 58.05 | 75.42 | 144 | 恒为科技 | 2023-09-14 四 | 18.23 | 18.42 | 18.12 | 18.52 | 17.86 | -1.63% | 2.08% | 66653 | 12068万 | 58.02 | 58.02 | 75.38 | 145 | 恒为科技 | 2023-09-13 三 | 18.80 | 18.98 | 18.42 | 19.09 | 18.30 | -2.95% | 2.22% | 71129 | 13224万 | 58.98 | 58.98 | 76.63 | 146 | 恒为科技 | 2023-09-12 二 | 19.00 | 19.21 | 18.98 | 19.29 | 18.86 | -1.20% | 1.96% | 62874 | 11967万 | 60.78 | 60.78 | 78.96 | 147 | 恒为科技 | 2023-09-11 一 | 18.80 | 18.87 | 19.21 | 19.44 | 18.51 | 1.80% | 2.89% | 92564 | 17626万 | 61.51 | 61.51 | 79.92 | 148 | 恒为科技 | 2023-09-08 五 | 18.60 | 18.99 | 18.87 | 19.08 | 17.80 | -0.63% | 3.67% | 117485 | 21784万 | 60.42 | 60.42 | 78.5 | 149 | 恒为科技 | 2023-09-07 四 | 19.13 | 19.52 | 18.99 | 19.40 | 18.90 | -2.72% | 2.68% | 85886 | 16366万 | 60.81 | 60.81 | 79 | 150 | 恒为科技 | 2023-09-06 三 | 19.58 | 20.05 | 19.52 | 19.79 | 18.86 | -2.64% | 5.02% | 160887 | 31233万 | 62.5 | 62.5 | 81.2 | 151 | 恒为科技 | 2023-09-05 二 | 19.16 | 19.11 | 20.05 | 20.21 | 18.81 | 4.92% | 7.58% | 242874 | 47833万 | 64.2 | 64.2 | 83.41 | 152 | 恒为科技 | 2023-09-04 一 | 19.30 | 19.10 | 19.11 | 19.38 | 18.70 | 0.05% | 3.94% | 126229 | 23918万 | 61.19 | 61.19 | 79.5 | 153 | 恒为科技 | 2023-09-01 五 | 19.84 | 19.84 | 19.10 | 19.84 | 18.95 | -3.73% | 5.12% | 163972 | 31625万 | 61.16 | 61.16 | 79.46 | 154 | 恒为科技 | 2023-08-31 四 | 19.43 | 19.19 | 19.84 | 21.03 | 18.80 | 3.39% | 7.76% | 248371 | 49377万 | 63.53 | 63.53 | 82.54 | 155 | 恒为科技 | 2023-08-30 三 | 18.88 | 18.94 | 19.19 | 19.64 | 18.43 | 1.32% | 6.07% | 194333 | 37166万 | 61.45 | 61.45 | 79.83 | 156 | 恒为科技 | 2023-08-29 二 | 18.41 | 18.69 | 18.94 | 19.68 | 18.28 | 1.34% | 6.93% | 221769 | 41886万 | 60.65 | 60.65 | 78.79 | 157 | 恒为科技 | 2023-08-28 一 | 20.10 | 19.61 | 18.69 | 20.21 | 17.65 | -4.69% | 7.02% | 224946 | 42678万 | 59.85 | 59.85 | 77.75 | 158 | 恒为科技 | 2023-08-25 五 | 20.41 | 21.79 | 19.61 | 20.87 | 19.61 | -10.00% | 4.10% | 131166 | 26189万 | 62.79 | 62.79 | 81.58 | 159 | 恒为科技 | 2023-08-23 三 | 19.98 | 20.21 | 20.46 | 21.60 | 19.80 | 1.24% | 6.23% | 199383 | 41137万 | 65.51 | 65.51 | 85.12 | 160 | 恒为科技 | 2023-08-22 二 | 19.06 | 18.87 | 20.21 | 20.36 | 18.90 | 7.10% | 6.31% | 201933 | 39533万 | 64.71 | 64.71 | 84.08 |
|
行情刷新 | 流通股东
|