| 股票名称 | 代码 603499 | 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 | 翔港科技 | 2024-04-26 五 | 17.23 | 17.24 | 17.22 | 17.70 | 16.70 | -0.12% | 5.02% | 108579 | 18622万 | 37.22 | 37.22 | 439.34 | 2 | 翔港科技 | 2024-04-25 四 | 18.06 | 18.19 | 17.24 | 18.70 | 16.78 | -5.22% | 5.10% | 110288 | 19571万 | 37.26 | 37.26 | 202.93 | 3 | 翔港科技 | 2024-04-24 三 | 17.21 | 17.21 | 18.19 | 18.40 | 16.74 | 5.69% | 5.52% | 119224 | 21052万 | 39.32 | 39.32 | 214.11 | 4 | 翔港科技 | 2024-04-23 二 | 17.05 | 17.06 | 17.21 | 18.44 | 16.83 | 0.88% | 4.01% | 86752 | 15235万 | 37.2 | 37.2 | 202.58 | 5 | 翔港科技 | 2024-04-22 一 | 18.27 | 18.46 | 17.06 | 18.46 | 17.05 | -7.58% | 3.26% | 70495 | 12380万 | 36.87 | 36.87 | 200.81 | 6 | 翔港科技 | 2024-04-19 五 | 19.00 | 18.93 | 18.46 | 19.30 | 17.99 | -2.48% | 3.02% | 65255 | 12154万 | 39.9 | 39.9 | 217.29 | 7 | 翔港科技 | 2024-04-18 四 | 18.30 | 18.40 | 18.93 | 19.45 | 16.71 | 2.88% | 5.20% | 112475 | 20494万 | 40.92 | 40.92 | 222.82 | 8 | 翔港科技 | 2024-04-17 三 | 16.62 | 18.47 | 18.40 | 19.26 | 16.62 | -0.38% | 8.36% | 180620 | 32537万 | 39.77 | 39.77 | 216.58 | 9 | 翔港科技 | 2024-04-16 二 | 18.47 | 20.52 | 18.47 | 18.47 | 18.47 | -9.99% | 0.18% | 3898 | 720万 | 39.92 | 39.92 | 217.41 | 10 | 翔港科技 | 2024-04-15 一 | 21.95 | 22.80 | 20.52 | 22.57 | 20.52 | -10.00% | 1.87% | 40354 | 8598万 | 44.31 | 44.31 | 241.29 | 11 | 翔港科技 | 2024-04-12 五 | 22.80 | 22.02 | 22.80 | 24.22 | 22.41 | 3.54% | 5.46% | 117995 | 27884万 | 49.23 | 49.23 | 268.1 | 12 | 翔港科技 | 2024-04-11 四 | 22.00 | 23.32 | 22.02 | 23.97 | 21.73 | -5.57% | 3.63% | 78280 | 17860万 | 47.54 | 47.54 | 258.93 | 13 | 翔港科技 | 2024-04-10 三 | 25.25 | 25.91 | 23.32 | 26.35 | 23.32 | -10.00% | 4.91% | 103389 | 25231万 | 49.08 | 49.08 | 267.29 | 14 | 翔港科技 | 2024-04-09 二 | 24.22 | 24.48 | 25.91 | 26.77 | 24.20 | 5.84% | 5.02% | 105678 | 26650万 | 54.53 | 54.53 | 296.98 | 15 | 翔港科技 | 2024-04-08 一 | 23.00 | 23.00 | 24.48 | 25.00 | 22.55 | 6.43% | 4.71% | 99183 | 23821万 | 51.52 | 51.52 | 280.59 | 16 | 翔港科技 | 2024-04-03 三 | 22.89 | 23.56 | 23.00 | 24.30 | 21.90 | -2.38% | 3.76% | 79064 | 18290万 | 48.41 | 48.41 | 263.63 | 17 | 翔港科技 | 2024-04-02 二 | 23.95 | 23.50 | 23.56 | 25.85 | 23.05 | 0.26% | 6.16% | 127865 | 31284万 | 48.87 | 48.87 | 266.13 | 18 | 翔港科技 | 2024-04-01 一 | 23.15 | 22.80 | 23.50 | 23.94 | 22.13 | 3.07% | 4.82% | 98763 | 22749万 | 48.17 | 48.17 | 262.33 | 19 | 翔港科技 | 2024-03-29 五 | 22.50 | 23.12 | 22.80 | 23.75 | 22.40 | -1.38% | 4.39% | 89946 | 20699万 | 46.73 | 46.73 | 254.51 | 20 | 翔港科技 | 2024-03-28 四 | 21.68 | 24.09 | 23.12 | 23.40 | 21.68 | -4.03% | 7.47% | 153037 | 34100万 | 47.39 | 47.39 | 258.08 | 21 | 翔港科技 | 2024-03-27 三 | 24.09 | 26.77 | 24.09 | 24.86 | 24.09 | -10.01% | 2.87% | 57807 | 13946万 | 48.46 | 48.46 | 263.92 | 22 | 翔港科技 | 2024-03-26 二 | 25.50 | 24.34 | 26.77 | 26.77 | 23.90 | 9.98% | 11.47% | 230719 | 59813万 | 53.85 | 53.85 | 293.28 | 23 | 翔港科技 | 2024-03-25 一 | 24.34 | 22.13 | 24.34 | 24.34 | 24.34 | 9.99% | 1.00% | 20027 | 4874万 | 48.96 | 48.96 | 266.66 | 24 | 翔港科技 | 2024-03-22 五 | 22.13 | 20.12 | 22.13 | 22.13 | 21.78 | 9.99% | 1.84% | 37011 | 8190万 | 44.52 | 44.52 | 242.45 | 25 | 翔港科技 | 2024-03-21 四 | 20.12 | 18.29 | 20.12 | 20.12 | 18.96 | 10.01% | 3.77% | 75908 | 15191万 | 40.47 | 40.47 | 220.43 | 26 | 翔港科技 | 2024-03-20 三 | 18.00 | 18.22 | 18.29 | 18.40 | 17.30 | 0.38% | 4.03% | 81107 | 14447万 | 36.79 | 36.79 | 200.38 | 27 | 翔港科技 | 2024-03-19 二 | 17.66 | 17.65 | 18.22 | 18.92 | 17.66 | 3.23% | 4.49% | 90386 | 16483万 | 36.65 | 36.65 | 199.61 | 28 | 翔港科技 | 2024-03-18 一 | 17.42 | 17.48 | 17.65 | 19.11 | 17.07 | 0.97% | 7.04% | 141539 | 25528万 | 35.51 | 35.51 | 193.37 | 29 | 翔港科技 | 2024-03-15 五 | 17.50 | 16.41 | 17.48 | 17.84 | 16.25 | 6.52% | 5.53% | 111283 | 18853万 | 35.16 | 35.16 | 191.5 | 30 | 翔港科技 | 2024-03-14 四 | 14.99 | 14.92 | 16.41 | 16.41 | 14.90 | 9.99% | 2.01% | 40352 | 6447万 | 33.01 | 33.01 | 179.78 | 31 | 翔港科技 | 2024-03-08 五 | 14.71 | 14.80 | 15.40 | 15.60 | 14.68 | 4.05% | 4.40% | 88607 | 13453万 | 30.98 | 30.98 | 168.72 | 32 | 翔港科技 | 2024-03-07 四 | 15.60 | 14.44 | 14.80 | 15.60 | 14.11 | 2.49% | 5.83% | 117217 | 17491万 | 29.77 | 29.77 | 162.14 | 33 | 翔港科技 | 2024-03-06 三 | 13.16 | 13.13 | 14.44 | 14.44 | 13.16 | 9.98% | 1.96% | 39329 | 5553万 | 29.05 | 29.05 | 158.2 | 34 | 翔港科技 | 2024-03-05 二 | 13.05 | 13.12 | 13.13 | 13.30 | 12.95 | 0.08% | 1.44% | 29029 | 3806万 | 26.41 | 26.41 | 143.85 | 35 | 翔港科技 | 2024-03-04 一 | 13.02 | 13.08 | 13.12 | 13.39 | 12.98 | 0.31% | 1.85% | 37165 | 4890万 | 26.39 | 26.39 | 143.74 | 36 | 翔港科技 | 2024-03-01 五 | 12.90 | 13.05 | 13.08 | 13.40 | 12.69 | 0.23% | 2.74% | 55185 | 7194万 | 26.31 | 26.31 | 143.3 | 37 | 翔港科技 | 2024-02-29 四 | 11.84 | 12.15 | 13.05 | 13.21 | 11.84 | 7.41% | 5.48% | 110198 | 13915万 | 26.25 | 26.25 | 142.97 | 38 | 翔港科技 | 2024-02-28 三 | 11.61 | 11.60 | 12.15 | 12.76 | 11.60 | 4.74% | 4.13% | 83146 | 10322万 | 24.44 | 24.44 | 133.11 | 39 | 翔港科技 | 2024-02-27 二 | 11.20 | 11.30 | 11.60 | 11.76 | 10.85 | 2.65% | 3.35% | 67396 | 7666万 | 23.34 | 23.34 | 127.08 | 40 | 翔港科技 | 2024-02-26 一 | 11.71 | 11.72 | 11.30 | 12.65 | 10.96 | -3.58% | 5.61% | 112823 | 13164万 | 22.73 | 22.73 | 123.8 | 41 | 翔港科技 | 2024-02-23 五 | 11.46 | 11.46 | 11.72 | 12.10 | 11.34 | 2.27% | 2.84% | 57044 | 6698万 | 23.58 | 23.58 | 128.4 | 42 | 翔港科技 | 2024-02-22 四 | 10.90 | 10.90 | 11.46 | 11.55 | 10.84 | 5.14% | 2.41% | 48455 | 5441万 | 23.05 | 23.05 | 125.55 | 43 | 翔港科技 | 2024-02-21 三 | 10.31 | 10.36 | 10.90 | 11.40 | 10.00 | 5.21% | 4.39% | 88342 | 9633万 | 21.93 | 21.93 | 119.42 | 44 | 翔港科技 | 2024-02-20 二 | 9.65 | 9.42 | 10.36 | 10.36 | 9.65 | 9.98% | 4.37% | 87861 | 8950万 | 20.84 | 20.84 | 113.5 | 45 | 翔港科技 | 2024-02-19 一 | 8.75 | 8.56 | 9.42 | 9.42 | 8.75 | 10.05% | 3.43% | 68948 | 6352万 | 18.95 | 18.95 | 103.2 | 46 | 翔港科技 | 2024-02-08 四 | 8.24 | 8.47 | 8.56 | 8.71 | 7.62 | 1.06% | 7.12% | 143167 | 11380万 | 17.22 | 17.22 | 93.78 | 47 | 翔港科技 | 2024-02-07 三 | 9.41 | 9.41 | 8.47 | 9.41 | 8.47 | -9.99% | 2.61% | 52504 | 4481万 | 17.04 | 17.04 | 92.79 | 48 | 翔港科技 | 2024-02-06 二 | 9.81 | 10.45 | 9.41 | 10.09 | 9.41 | -9.95% | 3.63% | 73006 | 6980万 | 18.93 | 18.93 | 103.09 | 49 | 翔港科技 | 2024-02-05 一 | 11.44 | 11.61 | 10.45 | 11.81 | 10.45 | -9.99% | 3.13% | 62950 | 6840万 | 21.02 | 21.02 | 114.49 | 50 | 翔港科技 | 2024-02-02 五 | 10.85 | 10.87 | 11.61 | 11.96 | 10.65 | 6.81% | 3.37% | 67866 | 7539万 | 23.36 | 23.36 | 127.19 | 51 | 翔港科技 | 2024-02-01 四 | 10.98 | 11.35 | 10.87 | 11.50 | 10.56 | -4.23% | 3.33% | 66983 | 7364万 | 21.87 | 21.87 | 119.09 | 52 | 翔港科技 | 2024-01-31 三 | 10.40 | 11.21 | 11.35 | 11.93 | 10.29 | 1.25% | 6.36% | 127877 | 14527万 | 22.83 | 22.83 | 124.35 | 53 | 翔港科技 | 2024-01-30 二 | 12.30 | 12.45 | 11.21 | 12.30 | 11.21 | -9.96% | 3.20% | 64322 | 7343万 | 22.55 | 22.55 | 122.81 | 54 | 翔港科技 | 2024-01-29 一 | 13.20 | 13.21 | 12.45 | 13.20 | 12.07 | -5.75% | 4.18% | 84036 | 10521万 | 25.05 | 25.05 | 136.4 | 55 | 翔港科技 | 2024-01-26 五 | 12.92 | 12.83 | 13.21 | 13.68 | 12.68 | 2.96% | 5.34% | 107462 | 14119万 | 26.57 | 26.57 | 144.72 | 56 | 翔港科技 | 2024-01-25 四 | 12.88 | 12.83 | 12.83 | 13.12 | 12.07 | 0.00% | 4.81% | 96756 | 12256万 | 25.81 | 25.81 | 140.56 | 57 | 翔港科技 | 2024-01-24 三 | 13.25 | 13.23 | 12.83 | 13.54 | 12.12 | -3.02% | 6.04% | 121580 | 15629万 | 25.81 | 25.81 | 140.56 | 58 | 翔港科技 | 2024-01-23 二 | 12.89 | 12.90 | 13.23 | 13.54 | 12.50 | 2.56% | 6.31% | 126976 | 16700万 | 26.61 | 26.61 | 144.94 | 59 | 翔港科技 | 2024-01-22 一 | 13.31 | 13.59 | 12.90 | 13.80 | 12.68 | -5.08% | 7.32% | 147218 | 19527万 | 25.95 | 25.95 | 141.33 | 60 | 翔港科技 | 2024-01-19 五 | 12.35 | 12.77 | 13.59 | 14.05 | 12.27 | 6.42% | 10.55% | 212216 | 28617万 | 27.34 | 27.34 | 148.89 | 61 | 翔港科技 | 2024-01-18 四 | 11.81 | 11.81 | 12.77 | 12.95 | 11.79 | 8.13% | 6.44% | 129574 | 16052万 | 25.69 | 25.69 | 139.9 | 62 | 翔港科技 | 2024-01-17 三 | 11.61 | 11.72 | 11.81 | 11.99 | 11.61 | 0.77% | 2.49% | 50138 | 5931万 | 23.76 | 23.76 | 129.38 | 63 | 翔港科技 | 2024-01-16 二 | 11.80 | 11.71 | 11.72 | 11.81 | 11.49 | 0.09% | 2.79% | 56077 | 6510万 | 23.58 | 23.58 | 128.4 | 64 | 翔港科技 | 2024-01-15 一 | 11.73 | 11.73 | 11.71 | 12.17 | 11.61 | -0.17% | 4.65% | 93562 | 11123万 | 23.56 | 23.56 | 128.29 | 65 | 翔港科技 | 2024-01-12 五 | 11.45 | 11.50 | 11.73 | 11.95 | 11.30 | 2.00% | 5.34% | 107502 | 12590万 | 23.6 | 23.6 | 128.51 | 66 | 翔港科技 | 2024-01-11 四 | 10.96 | 10.93 | 11.50 | 11.54 | 10.87 | 5.22% | 3.86% | 77714 | 8802万 | 23.13 | 23.13 | 125.99 | 67 | 翔港科技 | 2024-01-10 三 | 11.20 | 11.16 | 10.93 | 11.33 | 10.86 | -2.06% | 3.21% | 64605 | 7144万 | 21.99 | 21.99 | 119.74 | 68 | 翔港科技 | 2024-01-09 二 | 10.68 | 10.60 | 11.16 | 11.56 | 10.64 | 5.28% | 4.03% | 80986 | 9004万 | 22.45 | 22.45 | 122.26 | 69 | 翔港科技 | 2024-01-08 一 | 10.80 | 10.75 | 10.60 | 10.82 | 10.60 | -1.40% | 0.85% | 17028 | 1819万 | 21.32 | 21.32 | 116.13 | 70 | 翔港科技 | 2024-01-05 五 | 10.86 | 10.90 | 10.75 | 11.07 | 10.67 | -1.38% | 1.07% | 21514 | 2334万 | 21.63 | 21.63 | 117.77 | 71 | 翔港科技 | 2024-01-04 四 | 10.92 | 10.93 | 10.90 | 10.99 | 10.70 | -0.27% | 0.97% | 19443 | 2108万 | 21.93 | 21.93 | 119.42 | 72 | 翔港科技 | 2024-01-03 三 | 10.89 | 10.95 | 10.93 | 11.02 | 10.73 | -0.18% | 1.55% | 31259 | 3408万 | 21.99 | 21.99 | 119.74 | 73 | 翔港科技 | 2024-01-02 二 | 10.69 | 10.76 | 10.95 | 11.10 | 10.69 | 1.77% | 2.30% | 46353 | 5082万 | 22.03 | 22.03 | 119.95 | 74 | 翔港科技 | 2023-12-29 五 | 10.40 | 10.41 | 10.76 | 10.90 | 10.39 | 3.36% | 1.54% | 30982 | 3311万 | 21.64 | 21.64 | 117.87 | 75 | 翔港科技 | 2023-12-28 四 | 10.49 | 10.47 | 10.41 | 10.53 | 10.20 | -0.57% | 1.10% | 22045 | 2289万 | 20.94 | 20.94 | 114.04 | 76 | 翔港科技 | 2023-12-27 三 | 10.26 | 10.18 | 10.47 | 10.50 | 10.14 | 2.85% | 1.20% | 24181 | 2503万 | 21.06 | 21.06 | 114.7 | 77 | 翔港科技 | 2023-12-26 二 | 10.25 | 10.25 | 10.18 | 10.36 | 10.06 | -0.68% | 1.02% | 20490 | 2085万 | 20.48 | 20.48 | 111.52 | 78 | 翔港科技 | 2023-12-25 一 | 10.45 | 10.45 | 10.25 | 10.48 | 10.09 | -1.91% | 1.57% | 31543 | 3238万 | 20.62 | 20.62 | 112.29 | 79 | 翔港科技 | 2023-12-22 五 | 10.81 | 10.78 | 10.45 | 10.95 | 10.42 | -3.06% | 2.07% | 41553 | 4437万 | 21.02 | 21.02 | 114.48 | 80 | 翔港科技 | 2023-12-21 四 | 10.57 | 10.53 | 10.78 | 10.83 | 10.32 | 2.37% | 1.79% | 36064 | 3837万 | 21.68 | 21.68 | 118.09 | 81 | 翔港科技 | 2023-12-20 三 | 10.51 | 10.55 | 10.53 | 10.66 | 10.48 | -0.19% | 0.91% | 18358 | 1940万 | 21.18 | 21.18 | 115.35 | 82 | 翔港科技 | 2023-12-19 二 | 10.30 | 10.38 | 10.55 | 10.56 | 10.28 | 1.64% | 1.27% | 25480 | 2664万 | 21.22 | 21.22 | 115.57 | 83 | 翔港科技 | 2023-12-18 一 | 10.49 | 10.48 | 10.38 | 10.54 | 10.38 | -0.95% | 1.01% | 20228 | 2113万 | 20.88 | 20.88 | 113.71 | 84 | 翔港科技 | 2023-12-15 五 | 10.53 | 10.52 | 10.48 | 10.59 | 10.41 | -0.38% | 0.93% | 18626 | 1954万 | 21.08 | 21.08 | 114.81 | 85 | 翔港科技 | 2023-12-14 四 | 10.62 | 10.57 | 10.52 | 10.70 | 10.50 | -0.47% | 1.11% | 22345 | 2364万 | 21.16 | 21.16 | 115.24 | 86 | 翔港科技 | 2023-12-13 三 | 10.67 | 10.64 | 10.57 | 10.72 | 10.56 | -0.66% | 0.96% | 19406 | 2064万 | 21.26 | 21.26 | 115.79 | 87 | 翔港科技 | 2023-12-12 二 | 10.54 | 10.51 | 10.64 | 10.65 | 10.40 | 1.24% | 1.33% | 26762 | 2818万 | 21.4 | 21.4 | 116.56 | 88 | 翔港科技 | 2023-12-11 一 | 10.40 | 10.42 | 10.51 | 10.62 | 10.28 | 0.86% | 2.55% | 51216 | 5375万 | 21.14 | 21.14 | 115.13 | 89 | 翔港科技 | 2023-12-08 五 | 10.93 | 10.86 | 10.42 | 10.93 | 10.39 | -4.05% | 2.69% | 54197 | 5734万 | 20.96 | 20.96 | 114.15 | 90 | 翔港科技 | 2023-12-07 四 | 10.86 | 10.78 | 10.86 | 10.92 | 10.62 | 0.74% | 1.92% | 38657 | 4165万 | 21.85 | 21.85 | 118.97 | 91 | 翔港科技 | 2023-12-06 三 | 10.68 | 10.69 | 10.78 | 10.84 | 10.64 | 0.84% | 1.96% | 39345 | 4233万 | 21.68 | 21.68 | 118.09 | 92 | 翔港科技 | 2023-12-05 二 | 10.82 | 10.73 | 10.69 | 10.84 | 10.64 | -0.37% | 1.90% | 38175 | 4089万 | 21.5 | 21.5 | 117.11 | 93 | 翔港科技 | 2023-12-04 一 | 10.62 | 10.61 | 10.73 | 10.81 | 10.56 | 1.13% | 2.74% | 55048 | 5892万 | 21.58 | 21.58 | 117.54 | 94 | 翔港科技 | 2023-12-01 五 | 10.46 | 10.46 | 10.61 | 10.69 | 10.40 | 1.43% | 3.27% | 65788 | 6955万 | 21.34 | 21.34 | 116.23 | 95 | 翔港科技 | 2023-11-30 四 | 10.72 | 10.62 | 10.46 | 10.72 | 10.23 | -1.51% | 4.30% | 86510 | 8985万 | 21.04 | 21.04 | 114.59 | 96 | 翔港科技 | 2023-11-29 三 | 10.95 | 10.95 | 10.62 | 11.00 | 10.59 | -3.01% | 3.72% | 74863 | 8016万 | 21.36 | 21.36 | 116.34 | 97 | 翔港科技 | 2023-11-28 二 | 10.16 | 10.43 | 10.95 | 11.17 | 10.15 | 4.99% | 7.74% | 155614 | 16666万 | 22.03 | 22.03 | 119.95 | 98 | 翔港科技 | 2023-11-27 一 | 11.15 | 11.59 | 10.43 | 11.22 | 10.43 | -10.01% | 7.31% | 146977 | 15557万 | 20.98 | 20.98 | 114.26 | 99 | 翔港科技 | 2023-11-24 五 | 11.59 | 12.88 | 11.59 | 12.28 | 11.59 | -10.02% | 9.41% | 189334 | 22149万 | 23.31 | 23.31 | 126.97 | 100 | 翔港科技 | 2023-11-23 四 | 12.49 | 11.95 | 12.88 | 13.15 | 11.22 | 7.78% | 13.62% | 274008 | 34033万 | 25.91 | 25.91 | 141.1 | 101 | 翔港科技 | 2023-11-22 三 | 11.95 | 10.86 | 11.95 | 11.95 | 11.73 | 10.04% | 2.62% | 52660 | 6290万 | 24.04 | 24.04 | 130.91 | 102 | 翔港科技 | 2023-11-21 二 | 9.90 | 9.87 | 10.86 | 10.86 | 9.89 | 10.03% | 2.81% | 56539 | 5928万 | 21.85 | 21.85 | 118.97 | 103 | 翔港科技 | 2023-11-20 一 | 9.81 | 9.77 | 9.87 | 9.91 | 9.72 | 1.02% | 0.84% | 16946 | 1665万 | 19.85 | 19.85 | 108.12 | 104 | 翔港科技 | 2023-11-17 五 | 9.79 | 9.71 | 9.77 | 9.79 | 9.65 | 0.62% | 0.58% | 11577 | 1126万 | 19.65 | 19.65 | 107.03 | 105 | 翔港科技 | 2023-11-16 四 | 9.71 | 9.75 | 9.71 | 9.78 | 9.64 | -0.41% | 0.51% | 10299 | 1002万 | 19.53 | 19.53 | 106.37 | 106 | 翔港科技 | 2023-11-15 三 | 9.71 | 9.71 | 9.75 | 9.81 | 9.56 | 0.41% | 0.61% | 12194 | 1186万 | 19.61 | 19.61 | 106.81 | 107 | 翔港科技 | 2023-11-14 二 | 9.82 | 9.77 | 9.71 | 9.82 | 9.64 | -0.61% | 0.44% | 8820 | 856万 | 19.53 | 19.53 | 106.37 | 108 | 翔港科技 | 2023-11-13 一 | 9.64 | 9.64 | 9.77 | 9.82 | 9.59 | 1.35% | 0.71% | 14253 | 1383万 | 19.65 | 19.65 | 107.03 | 109 | 翔港科技 | 2023-11-10 五 | 9.52 | 9.58 | 9.64 | 9.67 | 9.43 | 0.63% | 0.57% | 11443 | 1100万 | 19.39 | 19.39 | 105.6 | 110 | 翔港科技 | 2023-11-09 四 | 9.65 | 9.61 | 9.58 | 9.67 | 9.51 | -0.31% | 0.58% | 11703 | 1121万 | 19.27 | 19.27 | 104.95 | 111 | 翔港科技 | 2023-11-08 三 | 9.62 | 9.60 | 9.61 | 9.72 | 9.54 | 0.10% | 0.75% | 14999 | 1443万 | 19.33 | 19.33 | 105.28 | 112 | 翔港科技 | 2023-11-07 二 | 9.52 | 9.56 | 9.60 | 9.62 | 9.50 | 0.42% | 0.75% | 15184 | 1453万 | 19.31 | 19.31 | 105.17 | 113 | 翔港科技 | 2023-11-06 一 | 9.65 | 9.65 | 9.56 | 9.66 | 9.48 | -0.93% | 0.94% | 18945 | 1810万 | 19.23 | 19.23 | 104.73 | 114 | 翔港科技 | 2023-11-03 五 | 9.61 | 9.50 | 9.65 | 9.73 | 9.49 | 1.58% | 1.19% | 23999 | 2319万 | 19.41 | 19.41 | 105.71 | 115 | 翔港科技 | 2023-11-02 四 | 9.52 | 9.57 | 9.50 | 9.60 | 9.45 | -0.73% | 0.77% | 15392 | 1467万 | 19.11 | 19.11 | 104.07 | 116 | 翔港科技 | 2023-11-01 三 | 9.48 | 9.48 | 9.57 | 9.58 | 9.44 | 0.95% | 0.78% | 15590 | 1487万 | 19.25 | 19.25 | 104.84 | 117 | 翔港科技 | 2023-10-31 二 | 9.38 | 9.40 | 9.48 | 9.50 | 9.33 | 0.85% | 0.77% | 15449 | 1456万 | 19.07 | 19.07 | 103.85 | 118 | 翔港科技 | 2023-10-30 一 | 9.19 | 9.24 | 9.40 | 9.41 | 9.10 | 1.73% | 0.87% | 17505 | 1632万 | 18.91 | 18.91 | 102.97 | 119 | 翔港科技 | 2023-10-27 五 | 9.12 | 9.13 | 9.24 | 9.39 | 9.04 | 1.20% | 1.10% | 22166 | 2045万 | 18.59 | 18.59 | 101.22 | 120 | 翔港科技 | 2023-10-26 四 | 9.01 | 9.01 | 9.13 | 9.18 | 8.96 | 1.33% | 0.93% | 18632 | 1685万 | 18.37 | 18.37 | 100.02 | 121 | 翔港科技 | 2023-10-25 三 | 9.17 | 9.08 | 9.01 | 9.24 | 8.96 | -0.77% | 0.92% | 18431 | 1671万 | 18.12 | 18.12 | 98.81 | 122 | 翔港科技 | 2023-10-24 二 | 8.54 | 8.57 | 9.08 | 9.13 | 8.54 | 5.95% | 1.18% | 23803 | 2127万 | 18.26 | 18.26 | 99.57 | 123 | 翔港科技 | 2023-10-23 一 | 8.82 | 8.86 | 8.57 | 8.86 | 8.51 | -3.27% | 0.75% | 15067 | 1302万 | 17.24 | 17.24 | 93.98 | 124 | 翔港科技 | 2023-10-20 五 | 8.93 | 8.87 | 8.86 | 9.03 | 8.82 | -0.11% | 0.48% | 9636 | 858万 | 17.82 | 17.82 | 97.16 | 125 | 翔港科技 | 2023-10-19 四 | 8.80 | 8.86 | 8.87 | 9.03 | 8.71 | 0.11% | 0.55% | 11109 | 988万 | 17.84 | 17.84 | 97.27 | 126 | 翔港科技 | 2023-10-18 三 | 9.10 | 9.10 | 8.86 | 9.10 | 8.81 | -2.64% | 0.56% | 11185 | 996万 | 17.82 | 17.82 | 97.16 | 127 | 翔港科技 | 2023-10-17 二 | 9.09 | 9.05 | 9.10 | 9.20 | 9.01 | 0.55% | 0.52% | 10376 | 942万 | 18.3 | 18.3 | 99.79 | 128 | 翔港科技 | 2023-10-16 一 | 8.90 | 8.92 | 9.05 | 9.12 | 8.89 | 1.46% | 1.01% | 20223 | 1825万 | 18.2 | 18.2 | 99.25 | 129 | 翔港科技 | 2023-10-13 五 | 9.16 | 9.16 | 8.92 | 9.20 | 8.83 | -2.62% | 0.81% | 16312 | 1457万 | 17.94 | 17.94 | 97.82 | 130 | 翔港科技 | 2023-10-12 四 | 9.14 | 9.15 | 9.16 | 9.20 | 8.98 | 0.11% | 0.67% | 13494 | 1228万 | 18.43 | 18.43 | 100.45 | 131 | 翔港科技 | 2023-10-11 三 | 9.16 | 9.13 | 9.15 | 9.21 | 9.03 | 0.22% | 0.57% | 11443 | 1045万 | 18.41 | 18.41 | 100.34 | 132 | 翔港科技 | 2023-10-10 二 | 9.18 | 9.18 | 9.13 | 9.28 | 9.10 | -0.54% | 0.64% | 12918 | 1183万 | 18.37 | 18.37 | 100.12 | 133 | 翔港科技 | 2023-10-09 一 | 9.45 | 9.45 | 9.18 | 9.49 | 9.11 | -2.86% | 0.81% | 16301 | 1501万 | 18.47 | 18.47 | 100.67 | 134 | 翔港科技 | 2023-09-28 四 | 9.32 | 9.29 | 9.45 | 9.50 | 9.13 | 1.72% | 0.67% | 13434 | 1258万 | 19.01 | 19.01 | 103.63 | 135 | 翔港科技 | 2023-09-27 三 | 9.15 | 9.11 | 9.29 | 9.32 | 9.08 | 1.98% | 0.64% | 12922 | 1195万 | 18.69 | 18.69 | 101.88 | 136 | 翔港科技 | 2023-09-26 二 | 9.22 | 9.28 | 9.11 | 9.31 | 9.07 | -1.83% | 0.58% | 11579 | 1060万 | 18.33 | 18.33 | 99.9 | 137 | 翔港科技 | 2023-09-25 一 | 9.36 | 9.36 | 9.28 | 9.68 | 9.18 | -0.85% | 0.93% | 18748 | 1752万 | 18.67 | 18.67 | 101.77 | 138 | 翔港科技 | 2023-09-22 五 | 9.25 | 9.21 | 9.36 | 9.40 | 9.14 | 1.63% | 0.79% | 15907 | 1481万 | 18.83 | 18.83 | 102.64 | 139 | 翔港科技 | 2023-09-21 四 | 9.25 | 9.28 | 9.21 | 9.34 | 9.15 | -0.75% | 0.78% | 15779 | 1457万 | 18.53 | 18.53 | 101 | 140 | 翔港科技 | 2023-09-20 三 | 9.19 | 9.21 | 9.28 | 9.36 | 9.19 | 0.76% | 0.71% | 14297 | 1327万 | 18.67 | 18.67 | 101.77 | 141 | XD翔港科 | 2023-09-19 二 | 9.55 | 9.53 | 9.21 | 9.55 | 9.16 | -3.36% | 0.73% | 14614 | 1355万 | 18.53 | 18.53 | 101 | 142 | 翔港科技 | 2023-09-18 一 | 9.30 | 9.35 | 9.55 | 9.65 | 9.06 | 2.14% | 0.83% | 16727 | 1588万 | 19.21 | 19.21 | 104.73 | 143 | 翔港科技 | 2023-09-15 五 | 9.26 | 9.30 | 9.35 | 9.44 | 9.22 | 0.54% | 0.76% | 15250 | 1422万 | 18.81 | 18.81 | 102.54 | 144 | 翔港科技 | 2023-09-14 四 | 9.49 | 9.45 | 9.30 | 9.49 | 9.18 | -1.59% | 0.52% | 10431 | 969万 | 18.71 | 18.71 | 101.99 | 145 | 翔港科技 | 2023-09-13 三 | 9.57 | 9.54 | 9.45 | 9.62 | 9.35 | -0.94% | 0.64% | 12794 | 1209万 | 19.01 | 19.01 | 103.63 | 146 | 翔港科技 | 2023-09-12 二 | 9.61 | 9.51 | 9.54 | 9.63 | 9.40 | 0.32% | 0.62% | 12419 | 1184万 | 19.19 | 19.19 | 104.62 | 147 | 翔港科技 | 2023-09-11 一 | 9.60 | 9.63 | 9.51 | 9.76 | 9.48 | -1.25% | 0.70% | 14137 | 1353万 | 19.13 | 19.13 | 104.29 | 148 | 翔港科技 | 2023-09-08 五 | 9.64 | 9.63 | 9.63 | 9.70 | 9.56 | 0.00% | 0.66% | 13277 | 1280万 | 19.37 | 19.37 | 105.61 | 149 | 翔港科技 | 2023-09-07 四 | 9.73 | 9.72 | 9.63 | 9.82 | 9.62 | -0.93% | 0.69% | 13816 | 1342万 | 19.37 | 19.37 | 105.61 | 150 | 翔港科技 | 2023-09-06 三 | 9.64 | 9.67 | 9.72 | 9.79 | 9.61 | 0.52% | 0.49% | 9890 | 958万 | 19.55 | 19.55 | 106.59 | 151 | 翔港科技 | 2023-09-05 二 | 9.70 | 9.77 | 9.67 | 9.82 | 9.61 | -1.02% | 0.54% | 10958 | 1060万 | 19.45 | 19.45 | 106.04 | 152 | 翔港科技 | 2023-09-04 一 | 9.63 | 9.61 | 9.77 | 9.79 | 9.51 | 1.66% | 0.90% | 18188 | 1761万 | 19.65 | 19.65 | 107.14 | 153 | 翔港科技 | 2023-09-01 五 | 9.49 | 9.49 | 9.61 | 9.66 | 9.40 | 1.26% | 0.93% | 18729 | 1796万 | 19.33 | 19.33 | 105.39 | 154 | 翔港科技 | 2023-08-31 四 | 9.56 | 9.55 | 9.49 | 9.61 | 9.42 | -0.63% | 0.74% | 14944 | 1417万 | 19.09 | 19.09 | 104.07 | 155 | 翔港科技 | 2023-08-30 三 | 9.45 | 9.41 | 9.55 | 9.62 | 9.44 | 1.49% | 0.85% | 16999 | 1623万 | 19.21 | 19.21 | 104.73 | 156 | 翔港科技 | 2023-08-29 二 | 9.10 | 9.11 | 9.41 | 9.44 | 9.01 | 3.29% | 1.31% | 26291 | 2432万 | 18.93 | 18.93 | 103.19 | 157 | 翔港科技 | 2023-08-28 一 | 9.24 | 8.78 | 9.11 | 9.33 | 9.03 | 3.76% | 1.28% | 25824 | 2368万 | 18.33 | 18.33 | 99.9 | 158 | 翔港科技 | 2023-08-25 五 | 8.95 | 8.97 | 8.78 | 9.06 | 8.67 | -2.12% | 0.69% | 13784 | 1224万 | 17.66 | 17.66 | 96.28 | 159 | 翔港科技 | 2023-08-23 三 | 9.16 | 9.17 | 8.94 | 9.16 | 8.92 | -2.51% | 0.79% | 15927 | 1434万 | 17.98 | 17.98 | 98.04 | 160 | 翔港科技 | 2023-08-22 二 | 9.25 | 9.21 | 9.17 | 9.29 | 9.01 | -0.43% | 0.84% | 16868 | 1539万 | 18.45 | 18.45 | 100.56 |
|
行情刷新 | 流通股东
|