| 股票名称 | 代码 603607 | 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 | 京华激光 | 2024-04-30 二 | 14.25 | 14.25 | 14.09 | 14.35 | 13.87 | -1.12% | 2.25% | 40198 | 5665万 | 25.15 | 25.15 | 28.33 | 2 | 京华激光 | 2024-04-29 一 | 13.60 | 13.66 | 14.25 | 14.26 | 13.45 | 4.32% | 2.82% | 50300 | 7034万 | 25.44 | 25.44 | 28.65 | 3 | 京华激光 | 2024-04-26 五 | 13.39 | 13.39 | 13.66 | 13.68 | 13.22 | 2.02% | 2.38% | 42532 | 5765万 | 24.39 | 24.39 | 27.47 | 4 | 京华激光 | 2024-04-25 四 | 13.32 | 13.39 | 13.39 | 13.56 | 13.22 | 0.00% | 2.00% | 35651 | 4787万 | 23.9 | 23.9 | 27.15 | 5 | 京华激光 | 2024-04-24 三 | 13.01 | 13.06 | 13.39 | 13.42 | 13.00 | 2.53% | 2.19% | 39015 | 5186万 | 23.9 | 23.9 | 27.15 | 6 | 京华激光 | 2024-04-23 二 | 12.71 | 12.76 | 13.06 | 13.09 | 12.71 | 2.35% | 1.94% | 34549 | 4488万 | 23.31 | 23.31 | 26.48 | 7 | 京华激光 | 2024-04-22 一 | 12.89 | 13.15 | 12.76 | 13.05 | 12.47 | -2.97% | 2.35% | 42012 | 5373万 | 22.78 | 22.78 | 25.87 | 8 | 京华激光 | 2024-04-19 五 | 12.99 | 13.06 | 13.15 | 13.57 | 12.70 | 0.69% | 3.39% | 60456 | 7879万 | 23.47 | 23.47 | 26.66 | 9 | 京华激光 | 2024-04-18 四 | 13.00 | 12.83 | 13.06 | 13.49 | 12.83 | 1.79% | 4.53% | 80938 | 10636万 | 23.31 | 23.31 | 26.48 | 10 | 京华激光 | 2024-04-17 三 | 12.08 | 11.66 | 12.83 | 12.83 | 12.00 | 10.03% | 2.29% | 40871 | 5135万 | 22.9 | 22.9 | 26.01 | 11 | 京华激光 | 2024-04-16 二 | 12.74 | 12.88 | 11.66 | 12.88 | 11.66 | -9.47% | 3.80% | 67840 | 8100万 | 20.82 | 20.82 | 23.64 | 12 | 京华激光 | 2024-04-15 一 | 13.80 | 13.71 | 12.88 | 13.88 | 12.50 | -6.05% | 4.24% | 75668 | 9845万 | 22.99 | 22.99 | 26.11 | 13 | 京华激光 | 2024-04-12 五 | 13.83 | 14.02 | 13.71 | 14.16 | 13.64 | -2.21% | 2.92% | 52095 | 7229万 | 24.47 | 24.47 | 27.8 | 14 | 京华激光 | 2024-04-11 四 | 13.72 | 14.06 | 14.02 | 14.38 | 13.72 | -0.28% | 3.03% | 54059 | 7643万 | 25.03 | 25.03 | 28.42 | 15 | 京华激光 | 2024-04-10 三 | 15.10 | 15.35 | 14.06 | 15.10 | 13.82 | -8.40% | 5.66% | 101066 | 14398万 | 25.1 | 25.1 | 28.5 | 16 | 京华激光 | 2024-04-09 二 | 15.55 | 15.40 | 15.35 | 15.65 | 15.05 | -0.32% | 4.02% | 71825 | 11024万 | 27.4 | 27.4 | 31.12 | 17 | 京华激光 | 2024-04-08 一 | 16.36 | 16.43 | 15.40 | 16.36 | 15.23 | -6.27% | 5.95% | 106227 | 16495万 | 27.49 | 27.49 | 31.22 | 18 | 京华激光 | 2024-04-03 三 | 16.41 | 16.72 | 16.43 | 16.89 | 16.16 | -1.73% | 6.56% | 117169 | 19312万 | 29.33 | 29.33 | 33.31 | 19 | 京华激光 | 2024-04-02 二 | 15.95 | 16.03 | 16.72 | 16.83 | 15.65 | 4.30% | 10.36% | 184937 | 30298万 | 29.85 | 29.85 | 33.9 | 20 | 京华激光 | 2024-04-01 一 | 15.88 | 16.08 | 16.03 | 16.64 | 15.88 | -0.31% | 8.80% | 157138 | 25348万 | 28.62 | 28.62 | 32.5 | 21 | 京华激光 | 2024-03-29 五 | 16.78 | 16.23 | 16.08 | 17.65 | 16.03 | -0.92% | 15.07% | 268988 | 44750万 | 28.71 | 28.71 | 32.6 | 22 | 京华激光 | 2024-03-28 四 | 14.95 | 14.75 | 16.23 | 16.23 | 14.91 | 10.03% | 7.19% | 128426 | 20525万 | 28.97 | 28.97 | 32.9 | 23 | 京华激光 | 2024-03-27 三 | 15.71 | 16.34 | 14.75 | 15.78 | 14.74 | -9.73% | 8.64% | 154324 | 23589万 | 26.33 | 26.33 | 29.9 | 24 | 京华激光 | 2024-03-26 二 | 16.00 | 16.04 | 16.34 | 17.55 | 15.31 | 1.87% | 15.64% | 279208 | 45573万 | 29.17 | 29.17 | 33.13 | 25 | 京华激光 | 2024-03-25 一 | 14.10 | 14.58 | 16.04 | 16.04 | 14.10 | 10.01% | 8.34% | 148807 | 23274万 | 28.63 | 28.63 | 32.52 | 26 | 京华激光 | 2024-03-22 五 | 14.90 | 14.93 | 14.58 | 15.19 | 14.55 | -2.34% | 4.76% | 84926 | 12577万 | 26.03 | 26.03 | 29.56 | 27 | 京华激光 | 2024-03-21 四 | 14.43 | 14.53 | 14.93 | 15.25 | 14.40 | 2.75% | 5.50% | 98190 | 14460万 | 26.65 | 26.65 | 30.27 | 28 | 京华激光 | 2024-03-20 三 | 14.14 | 14.19 | 14.53 | 14.66 | 14.14 | 2.40% | 4.39% | 78411 | 11303万 | 25.94 | 25.94 | 29.46 | 29 | 京华激光 | 2024-03-19 二 | 14.33 | 14.28 | 14.19 | 14.38 | 14.13 | -0.63% | 3.41% | 60919 | 8681万 | 25.33 | 25.33 | 28.77 | 30 | 京华激光 | 2024-03-18 一 | 14.11 | 14.07 | 14.28 | 14.30 | 13.97 | 1.49% | 3.64% | 65003 | 9180万 | 25.49 | 25.49 | 28.95 | 31 | 京华激光 | 2024-03-15 五 | 13.75 | 13.77 | 14.07 | 14.07 | 13.60 | 2.18% | 2.13% | 37948 | 5289万 | 25.12 | 25.12 | 28.53 | 32 | 京华激光 | 2024-03-14 四 | 14.06 | 14.10 | 13.77 | 14.10 | 13.56 | -2.34% | 2.69% | 48093 | 6655万 | 24.58 | 24.58 | 27.92 | 33 | 京华激光 | 2024-03-08 五 | 13.76 | 13.99 | 13.98 | 14.13 | 13.70 | -0.07% | 3.01% | 53656 | 7458万 | 24.96 | 24.96 | 28.34 | 34 | 京华激光 | 2024-03-07 四 | 14.20 | 14.08 | 13.99 | 14.49 | 13.86 | -0.64% | 4.72% | 84275 | 11965万 | 24.97 | 24.97 | 28.36 | 35 | 京华激光 | 2024-03-06 三 | 13.95 | 14.50 | 14.08 | 14.24 | 13.83 | -2.90% | 5.39% | 96226 | 13512万 | 25.14 | 25.14 | 28.55 | 36 | 京华激光 | 2024-03-05 二 | 14.39 | 14.43 | 14.50 | 14.87 | 13.91 | 0.49% | 8.29% | 147905 | 21303万 | 25.88 | 25.88 | 29.4 | 37 | 京华激光 | 2024-03-04 一 | 15.70 | 14.81 | 14.43 | 15.70 | 14.13 | -2.57% | 10.81% | 193019 | 28466万 | 25.76 | 25.76 | 29.25 | 38 | 京华激光 | 2024-03-01 五 | 14.81 | 13.46 | 14.81 | 14.81 | 14.80 | 10.03% | 2.65% | 47233 | 6995万 | 26.44 | 26.44 | 30.03 | 39 | 京华激光 | 2024-02-29 四 | 12.22 | 12.24 | 13.46 | 13.46 | 12.04 | 9.97% | 3.33% | 59368 | 7836万 | 24.03 | 24.03 | 27.29 | 40 | 京华激光 | 2024-02-28 三 | 13.74 | 13.60 | 12.24 | 13.78 | 12.24 | -10.00% | 6.30% | 112377 | 14638万 | 21.85 | 21.85 | 24.81 | 41 | 京华激光 | 2024-02-27 二 | 13.06 | 13.20 | 13.60 | 13.67 | 13.05 | 3.03% | 4.11% | 73388 | 9797万 | 24.28 | 24.28 | 27.57 | 42 | 京华激光 | 2024-02-26 一 | 13.15 | 13.23 | 13.20 | 13.42 | 12.94 | -0.23% | 4.60% | 82107 | 10801万 | 23.56 | 23.56 | 26.76 | 43 | 京华激光 | 2024-02-23 五 | 13.17 | 12.78 | 13.23 | 13.95 | 12.57 | 3.52% | 6.36% | 113540 | 14805万 | 23.62 | 23.62 | 26.82 | 44 | 京华激光 | 2024-02-22 四 | 11.50 | 11.62 | 12.78 | 12.78 | 11.50 | 9.98% | 3.69% | 65869 | 8169万 | 22.81 | 22.81 | 25.91 | 45 | 京华激光 | 2024-02-21 三 | 11.36 | 11.45 | 11.62 | 11.98 | 11.25 | 1.48% | 2.45% | 43814 | 5142万 | 20.74 | 20.74 | 23.56 | 46 | 京华激光 | 2024-02-20 二 | 11.23 | 11.23 | 11.45 | 11.53 | 11.13 | 1.96% | 2.27% | 40504 | 4594万 | 20.44 | 20.44 | 23.21 | 47 | 京华激光 | 2024-02-19 一 | 10.83 | 10.66 | 11.23 | 11.30 | 10.75 | 5.35% | 3.05% | 54383 | 6019万 | 20.05 | 20.05 | 22.77 | 48 | 京华激光 | 2024-02-08 四 | 9.70 | 9.69 | 10.66 | 10.66 | 9.70 | 10.01% | 3.70% | 66062 | 6793万 | 19.03 | 19.03 | 21.61 | 49 | 京华激光 | 2024-02-07 三 | 10.55 | 10.45 | 9.69 | 10.55 | 9.56 | -7.27% | 3.60% | 64270 | 6503万 | 17.3 | 17.3 | 19.65 | 50 | 京华激光 | 2024-02-06 二 | 10.28 | 10.81 | 10.45 | 11.03 | 9.73 | -3.33% | 3.65% | 65152 | 6632万 | 18.66 | 18.66 | 21.19 | 51 | 京华激光 | 2024-02-05 一 | 11.97 | 12.01 | 10.81 | 11.97 | 10.81 | -9.99% | 2.24% | 39905 | 4374万 | 19.3 | 19.3 | 21.92 | 52 | 京华激光 | 2024-02-02 五 | 12.63 | 12.46 | 12.01 | 12.79 | 11.57 | -3.61% | 1.96% | 35076 | 4262万 | 21.44 | 21.44 | 24.35 | 53 | 京华激光 | 2024-02-01 四 | 12.98 | 12.98 | 12.46 | 13.06 | 12.20 | -4.01% | 1.83% | 32651 | 4091万 | 22.24 | 22.24 | 25.26 | 54 | 京华激光 | 2024-01-31 三 | 13.66 | 13.90 | 12.98 | 13.99 | 12.90 | -6.62% | 2.44% | 43527 | 5766万 | 23.17 | 23.17 | 26.32 | 55 | 京华激光 | 2024-01-30 二 | 14.25 | 14.37 | 13.90 | 14.36 | 13.90 | -3.27% | 1.57% | 28086 | 3954万 | 24.81 | 24.81 | 28.18 | 56 | 京华激光 | 2024-01-29 一 | 14.50 | 14.52 | 14.37 | 15.24 | 14.23 | -1.03% | 2.55% | 45593 | 6663万 | 25.65 | 25.65 | 29.13 | 57 | 京华激光 | 2024-01-26 五 | 14.56 | 14.58 | 14.52 | 14.79 | 14.43 | -0.41% | 1.70% | 30415 | 4434万 | 25.92 | 25.92 | 29.44 | 58 | 京华激光 | 2024-01-25 四 | 13.94 | 14.00 | 14.58 | 14.64 | 13.87 | 4.14% | 2.60% | 46329 | 6637万 | 26.03 | 26.03 | 29.56 | 59 | 京华激光 | 2024-01-24 三 | 14.10 | 13.99 | 14.00 | 14.20 | 13.44 | 0.07% | 2.66% | 47416 | 6579万 | 24.99 | 24.99 | 28.38 | 60 | 京华激光 | 2024-01-23 二 | 13.75 | 13.76 | 13.99 | 14.09 | 13.63 | 1.67% | 2.34% | 41702 | 5784万 | 24.97 | 24.97 | 28.36 | 61 | 京华激光 | 2024-01-22 一 | 14.97 | 15.03 | 13.76 | 15.08 | 13.58 | -8.45% | 3.64% | 64935 | 9272万 | 24.56 | 24.56 | 27.9 | 62 | 京华激光 | 2024-01-19 五 | 15.26 | 15.25 | 15.03 | 15.50 | 15.00 | -1.44% | 1.74% | 31088 | 4742万 | 26.83 | 26.83 | 30.47 | 63 | 京华激光 | 2024-01-18 四 | 15.60 | 15.60 | 15.25 | 15.67 | 14.89 | -2.24% | 3.52% | 62851 | 9516万 | 27.22 | 27.22 | 30.92 | 64 | 京华激光 | 2024-01-17 三 | 16.18 | 16.20 | 15.60 | 16.20 | 15.50 | -3.70% | 2.78% | 49581 | 7861万 | 27.85 | 27.85 | 31.63 | 65 | 京华激光 | 2024-01-16 二 | 16.84 | 16.77 | 16.20 | 16.94 | 15.90 | -3.40% | 4.03% | 72013 | 11739万 | 28.92 | 28.92 | 32.84 | 66 | 京华激光 | 2024-01-15 一 | 16.65 | 16.69 | 16.77 | 17.14 | 16.37 | 0.48% | 3.18% | 56769 | 9579万 | 29.94 | 29.94 | 34 | 67 | 京华激光 | 2024-01-12 五 | 16.56 | 16.67 | 16.69 | 17.05 | 16.56 | 0.12% | 2.79% | 49865 | 8354万 | 29.79 | 29.79 | 33.84 | 68 | 京华激光 | 2024-01-11 四 | 16.25 | 16.35 | 16.67 | 16.70 | 16.09 | 1.96% | 2.88% | 51408 | 8465万 | 29.76 | 29.76 | 33.8 | 69 | 京华激光 | 2024-01-10 三 | 16.89 | 16.89 | 16.35 | 16.97 | 16.29 | -3.20% | 3.71% | 66294 | 10966万 | 29.19 | 29.19 | 33.15 | 70 | 京华激光 | 2024-01-09 二 | 16.20 | 16.20 | 16.89 | 17.70 | 16.19 | 4.26% | 6.25% | 111649 | 18986万 | 30.15 | 30.15 | 34.24 | 71 | 京华激光 | 2024-01-08 一 | 16.60 | 16.58 | 16.20 | 16.70 | 16.17 | -2.29% | 2.80% | 49943 | 8169万 | 28.92 | 28.92 | 32.84 | 72 | 京华激光 | 2024-01-05 五 | 17.29 | 17.38 | 16.58 | 17.40 | 16.45 | -4.60% | 5.28% | 94270 | 15911万 | 29.6 | 29.6 | 33.61 | 73 | 京华激光 | 2024-01-04 四 | 17.80 | 17.90 | 17.38 | 17.84 | 17.00 | -2.91% | 5.44% | 97190 | 16852万 | 31.03 | 31.03 | 35.24 | 74 | 京华激光 | 2024-01-03 三 | 17.81 | 17.99 | 17.90 | 18.56 | 17.67 | -0.50% | 5.95% | 106248 | 19192万 | 31.95 | 31.95 | 36.29 | 75 | 京华激光 | 2024-01-02 二 | 18.12 | 18.47 | 17.99 | 18.37 | 17.95 | -2.60% | 6.57% | 117279 | 21256万 | 32.12 | 32.12 | 36.47 | 76 | 京华激光 | 2023-12-29 五 | 17.61 | 17.82 | 18.47 | 19.18 | 17.48 | 3.65% | 11.27% | 201195 | 36918万 | 32.97 | 32.97 | 37.45 | 77 | 京华激光 | 2023-12-28 四 | 17.62 | 17.95 | 17.82 | 18.20 | 17.30 | -0.72% | 7.62% | 136030 | 24147万 | 31.81 | 31.81 | 36.13 | 78 | 京华激光 | 2023-12-27 三 | 17.38 | 17.66 | 17.95 | 18.38 | 16.90 | 1.64% | 9.15% | 163403 | 28980万 | 32.04 | 32.04 | 36.39 | 79 | 京华激光 | 2023-12-26 二 | 17.18 | 17.38 | 17.66 | 18.51 | 17.00 | 1.61% | 12.07% | 215464 | 38387万 | 31.53 | 31.53 | 35.8 | 80 | 京华激光 | 2023-12-25 一 | 17.10 | 17.16 | 17.38 | 17.45 | 16.80 | 1.28% | 6.44% | 115006 | 19773万 | 31.03 | 31.03 | 35.24 | 81 | 京华激光 | 2023-12-22 五 | 17.10 | 17.47 | 17.16 | 17.57 | 16.66 | -1.77% | 8.68% | 154993 | 26631万 | 30.63 | 30.63 | 34.79 | 82 | 京华激光 | 2023-12-21 四 | 16.40 | 16.87 | 17.47 | 17.66 | 16.35 | 3.56% | 11.85% | 211613 | 36327万 | 31.19 | 31.19 | 35.42 | 83 | 京华激光 | 2023-12-20 三 | 16.55 | 16.54 | 16.87 | 17.35 | 16.23 | 2.00% | 10.41% | 185763 | 31297万 | 30.12 | 30.12 | 34.2 | 84 | 京华激光 | 2023-12-19 二 | 16.60 | 16.64 | 16.54 | 16.68 | 16.10 | -0.60% | 7.60% | 135614 | 22236万 | 29.53 | 29.53 | 33.53 | 85 | 京华激光 | 2023-12-18 一 | 16.80 | 17.22 | 16.64 | 17.25 | 16.56 | -3.37% | 10.36% | 184927 | 31090万 | 29.71 | 29.71 | 33.74 | 86 | 京华激光 | 2023-12-15 五 | 15.74 | 15.65 | 17.22 | 17.22 | 15.41 | 10.03% | 11.40% | 203456 | 34040万 | 30.74 | 30.74 | 34.91 | 87 | 京华激光 | 2023-12-14 四 | 15.61 | 15.46 | 15.65 | 15.90 | 15.61 | 1.23% | 2.03% | 36273 | 5709万 | 27.94 | 27.94 | 31.73 | 88 | 京华激光 | 2023-12-13 三 | 15.50 | 15.51 | 15.46 | 15.61 | 15.39 | -0.32% | 1.26% | 22570 | 3495万 | 27.6 | 27.6 | 31.34 | 89 | 京华激光 | 2023-12-12 二 | 15.56 | 15.50 | 15.51 | 15.56 | 15.43 | 0.06% | 0.99% | 17627 | 2730万 | 27.69 | 27.69 | 31.44 | 90 | 京华激光 | 2023-12-11 一 | 15.27 | 15.37 | 15.50 | 15.58 | 15.22 | 0.85% | 1.37% | 24378 | 3762万 | 27.67 | 27.67 | 31.42 | 91 | 京华激光 | 2023-12-08 五 | 15.63 | 15.65 | 15.37 | 15.80 | 15.36 | -1.79% | 1.62% | 28866 | 4480万 | 27.44 | 27.44 | 31.16 | 92 | 京华激光 | 2023-12-07 四 | 15.71 | 15.77 | 15.65 | 15.82 | 15.53 | -0.76% | 1.34% | 23916 | 3747万 | 27.94 | 27.94 | 31.73 | 93 | 京华激光 | 2023-12-06 三 | 15.65 | 15.73 | 15.77 | 15.93 | 15.63 | 0.25% | 1.18% | 21113 | 3343万 | 28.15 | 28.15 | 31.97 | 94 | 京华激光 | 2023-12-05 二 | 16.19 | 16.20 | 15.73 | 16.19 | 15.73 | -2.90% | 1.62% | 28992 | 4609万 | 28.08 | 28.08 | 31.89 | 95 | 京华激光 | 2023-12-04 一 | 16.08 | 16.07 | 16.20 | 16.30 | 16.08 | 0.81% | 1.73% | 30904 | 5016万 | 28.92 | 28.92 | 32.84 | 96 | 京华激光 | 2023-12-01 五 | 16.00 | 15.98 | 16.07 | 16.12 | 15.92 | 0.56% | 1.27% | 22716 | 3642万 | 28.69 | 28.69 | 32.58 | 97 | 京华激光 | 2023-11-30 四 | 16.22 | 16.19 | 15.98 | 16.25 | 15.73 | -1.30% | 2.12% | 37812 | 6017万 | 28.53 | 28.53 | 32.4 | 98 | 京华激光 | 2023-11-29 三 | 16.25 | 16.23 | 16.19 | 16.39 | 16.06 | -0.25% | 2.14% | 38231 | 6211万 | 28.9 | 28.9 | 32.82 | 99 | 京华激光 | 2023-11-28 二 | 16.14 | 16.21 | 16.23 | 16.30 | 16.05 | 0.12% | 1.56% | 27834 | 4506万 | 28.97 | 28.97 | 32.9 | 100 | 京华激光 | 2023-11-27 一 | 16.10 | 16.05 | 16.21 | 16.28 | 15.92 | 1.00% | 2.12% | 37920 | 6114万 | 28.94 | 28.94 | 32.86 | 101 | 京华激光 | 2023-11-24 五 | 16.46 | 16.48 | 16.05 | 16.46 | 15.95 | -2.61% | 3.57% | 63654 | 10225万 | 28.65 | 28.65 | 32.54 | 102 | 京华激光 | 2023-11-23 四 | 16.40 | 16.45 | 16.48 | 16.52 | 16.25 | 0.18% | 2.78% | 49691 | 8154万 | 29.42 | 29.42 | 33.41 | 103 | 京华激光 | 2023-11-22 三 | 16.73 | 16.84 | 16.45 | 16.91 | 16.44 | -2.32% | 3.44% | 61327 | 10198万 | 29.37 | 29.37 | 33.35 | 104 | 京华激光 | 2023-11-21 二 | 17.07 | 17.13 | 16.84 | 17.17 | 16.78 | -1.69% | 4.56% | 81352 | 13811万 | 30.06 | 30.06 | 34.14 | 105 | 京华激光 | 2023-11-20 一 | 16.77 | 16.77 | 17.13 | 17.16 | 16.72 | 2.15% | 5.31% | 94866 | 16160万 | 30.58 | 30.58 | 34.73 | 106 | 京华激光 | 2023-11-17 五 | 16.73 | 16.91 | 16.77 | 16.92 | 16.62 | -0.83% | 4.15% | 74004 | 12383万 | 29.94 | 29.94 | 34 | 107 | 京华激光 | 2023-11-16 四 | 16.78 | 16.89 | 16.91 | 17.17 | 16.72 | 0.12% | 5.81% | 103740 | 17604万 | 30.19 | 30.19 | 34.28 | 108 | 京华激光 | 2023-11-15 三 | 17.37 | 17.35 | 16.89 | 17.48 | 16.81 | -2.65% | 7.24% | 129171 | 21933万 | 30.15 | 30.15 | 34.24 | 109 | 京华激光 | 2023-11-14 二 | 17.25 | 17.76 | 17.35 | 17.62 | 17.10 | -2.31% | 8.85% | 157908 | 27380万 | 30.97 | 30.97 | 35.17 | 110 | 京华激光 | 2023-11-13 一 | 16.96 | 17.30 | 17.76 | 18.74 | 16.84 | 2.66% | 15.40% | 274910 | 47603万 | 31.7 | 31.7 | 36.01 | 111 | 京华激光 | 2023-11-10 五 | 16.28 | 16.45 | 17.30 | 17.57 | 16.13 | 5.17% | 11.91% | 212564 | 35892万 | 30.88 | 30.88 | 35.07 | 112 | 京华激光 | 2023-11-09 四 | 16.60 | 16.45 | 16.45 | 16.79 | 16.20 | 0.00% | 3.92% | 69904 | 11541万 | 29.37 | 29.37 | 33.35 | 113 | 京华激光 | 2023-11-08 三 | 16.39 | 16.37 | 16.45 | 16.68 | 16.28 | 0.49% | 3.82% | 68219 | 11213万 | 29.37 | 29.37 | 33.35 | 114 | 京华激光 | 2023-11-07 二 | 16.20 | 16.20 | 16.37 | 16.44 | 16.09 | 1.05% | 3.93% | 70228 | 11451万 | 29.22 | 29.22 | 33.19 | 115 | 京华激光 | 2023-11-06 一 | 15.87 | 15.83 | 16.20 | 16.22 | 15.87 | 2.34% | 3.41% | 60815 | 9789万 | 28.92 | 28.92 | 32.84 | 116 | 京华激光 | 2023-11-03 五 | 15.95 | 15.87 | 15.83 | 16.10 | 15.79 | -0.25% | 3.28% | 58566 | 9325万 | 28.26 | 28.26 | 32.09 | 117 | 京华激光 | 2023-11-02 四 | 16.08 | 16.03 | 15.87 | 16.28 | 15.78 | -1.00% | 4.63% | 82605 | 13206万 | 28.33 | 28.33 | 32.17 | 118 | 京华激光 | 2023-11-01 三 | 15.75 | 15.94 | 16.03 | 16.36 | 15.75 | 0.56% | 5.56% | 99341 | 16012万 | 28.62 | 28.62 | 32.5 | 119 | 京华激光 | 2023-10-31 二 | 15.71 | 15.85 | 15.94 | 16.47 | 15.55 | 0.57% | 6.02% | 107459 | 17125万 | 28.46 | 28.46 | 32.32 | 120 | 京华激光 | 2023-10-30 一 | 15.30 | 15.57 | 15.85 | 15.89 | 15.26 | 1.80% | 4.40% | 78623 | 12334万 | 28.29 | 28.29 | 32.13 | 121 | 京华激光 | 2023-10-27 五 | 15.14 | 15.14 | 15.57 | 15.76 | 14.98 | 2.84% | 4.73% | 84476 | 13044万 | 27.8 | 27.8 | 30.22 | 122 | 京华激光 | 2023-10-26 四 | 15.18 | 15.31 | 15.14 | 15.33 | 14.90 | -1.11% | 2.14% | 38127 | 5764万 | 27.03 | 27.03 | 29.39 | 123 | 京华激光 | 2023-10-25 三 | 15.48 | 15.31 | 15.31 | 15.50 | 15.28 | 0.00% | 2.38% | 42480 | 6525万 | 27.33 | 27.33 | 29.72 | 124 | 京华激光 | 2023-10-24 二 | 14.80 | 14.75 | 15.31 | 15.41 | 14.77 | 3.80% | 3.64% | 65042 | 9885万 | 27.33 | 27.33 | 29.72 | 125 | 京华激光 | 2023-10-23 一 | 15.11 | 15.23 | 14.75 | 15.34 | 14.60 | -3.15% | 3.25% | 58099 | 8648万 | 26.33 | 26.33 | 28.63 | 126 | 京华激光 | 2023-10-20 五 | 15.57 | 15.58 | 15.23 | 15.65 | 15.17 | -2.25% | 3.00% | 53469 | 8203万 | 27.19 | 27.19 | 29.56 | 127 | 京华激光 | 2023-10-19 四 | 15.48 | 15.57 | 15.58 | 16.00 | 15.45 | 0.06% | 4.10% | 73234 | 11528万 | 27.81 | 27.81 | 30.24 | 128 | 京华激光 | 2023-10-18 三 | 16.06 | 16.07 | 15.57 | 16.28 | 15.57 | -3.11% | 4.34% | 77393 | 12231万 | 27.8 | 27.8 | 30.22 | 129 | 京华激光 | 2023-10-17 二 | 16.03 | 16.08 | 16.07 | 16.19 | 15.85 | -0.06% | 3.35% | 59722 | 9560万 | 28.69 | 28.69 | 31.19 | 130 | 京华激光 | 2023-10-16 一 | 16.30 | 16.41 | 16.08 | 16.35 | 15.97 | -2.01% | 4.70% | 83992 | 13546万 | 28.71 | 28.71 | 31.21 | 131 | 京华激光 | 2023-10-13 五 | 16.58 | 16.79 | 16.41 | 16.82 | 16.35 | -2.26% | 5.36% | 95743 | 15825万 | 29.29 | 29.29 | 31.85 | 132 | 京华激光 | 2023-10-12 四 | 17.64 | 17.60 | 16.79 | 17.64 | 16.52 | -4.60% | 7.94% | 141722 | 23899万 | 29.97 | 29.97 | 32.59 | 133 | 京华激光 | 2023-10-11 三 | 16.98 | 16.91 | 17.60 | 17.60 | 16.78 | 4.08% | 9.85% | 175799 | 30547万 | 31.42 | 31.42 | 34.16 | 134 | 京华激光 | 2023-10-10 二 | 16.72 | 16.74 | 16.91 | 17.37 | 16.64 | 1.02% | 6.41% | 114458 | 19479万 | 30.19 | 30.19 | 32.82 | 135 | 京华激光 | 2023-10-09 一 | 16.86 | 16.80 | 16.74 | 16.99 | 16.60 | -0.36% | 5.00% | 89308 | 15005万 | 29.88 | 29.88 | 32.49 | 136 | 京华激光 | 2023-09-28 四 | 16.61 | 16.47 | 16.80 | 16.98 | 16.28 | 2.00% | 6.32% | 112873 | 18827万 | 29.99 | 29.99 | 32.61 | 137 | 京华激光 | 2023-09-27 三 | 17.00 | 17.17 | 16.47 | 17.15 | 16.47 | -4.08% | 8.29% | 147934 | 24768万 | 29.4 | 29.4 | 31.97 | 138 | 京华激光 | 2023-09-26 二 | 17.22 | 17.65 | 17.17 | 17.82 | 16.56 | -2.72% | 11.52% | 205612 | 35076万 | 30.65 | 30.65 | 33.33 | 139 | 京华激光 | 2023-09-25 一 | 17.09 | 17.17 | 17.65 | 18.32 | 17.00 | 2.80% | 12.32% | 219980 | 38817万 | 31.51 | 31.51 | 34.26 | 140 | 京华激光 | 2023-09-22 五 | 17.57 | 17.60 | 17.17 | 17.58 | 16.41 | -2.44% | 10.47% | 186978 | 31796万 | 30.65 | 30.65 | 33.33 | 141 | 京华激光 | 2023-09-21 四 | 17.58 | 18.05 | 17.60 | 18.28 | 17.43 | -2.49% | 9.82% | 175275 | 31115万 | 31.42 | 31.42 | 34.16 | 142 | 京华激光 | 2023-09-20 三 | 17.10 | 17.78 | 18.05 | 18.48 | 17.00 | 1.52% | 15.46% | 275944 | 49001万 | 32.22 | 32.22 | 35.04 | 143 | 京华激光 | 2023-09-19 二 | 18.58 | 19.76 | 17.78 | 18.93 | 17.78 | -10.02% | 16.87% | 301211 | 54432万 | 31.74 | 31.74 | 34.51 | 144 | 京华激光 | 2023-09-18 一 | 21.01 | 21.96 | 19.76 | 21.50 | 19.76 | -10.02% | 19.27% | 344081 | 70240万 | 35.27 | 35.27 | 38.36 | 145 | 京华激光 | 2023-09-15 五 | 18.60 | 19.96 | 21.96 | 21.96 | 18.57 | 10.02% | 24.36% | 434831 | 85952万 | 39.2 | 39.2 | 42.63 | 146 | 京华激光 | 2023-09-14 四 | 21.20 | 19.97 | 19.96 | 21.97 | 19.12 | -0.05% | 27.73% | 495066 | 102790万 | 35.63 | 35.63 | 38.74 | 147 | 京华激光 | 2023-09-13 三 | 18.80 | 18.15 | 19.97 | 19.97 | 18.68 | 10.03% | 6.58% | 117552 | 22974万 | 35.65 | 35.65 | 38.76 | 148 | 京华激光 | 2023-09-12 二 | 16.21 | 16.50 | 18.15 | 18.15 | 15.88 | 10.00% | 8.35% | 149046 | 26032万 | 32.4 | 32.4 | 35.23 | 149 | 京华激光 | 2023-09-11 一 | 17.00 | 17.91 | 16.50 | 17.19 | 16.12 | -7.87% | 10.78% | 192430 | 31657万 | 29.46 | 29.46 | 32.03 | 150 | 京华激光 | 2023-09-08 五 | 17.01 | 17.29 | 17.91 | 18.67 | 17.01 | 3.59% | 13.51% | 241149 | 43392万 | 31.97 | 31.97 | 34.77 | 151 | 京华激光 | 2023-09-07 四 | 17.11 | 17.30 | 17.29 | 18.88 | 16.85 | -0.06% | 13.71% | 244803 | 43667万 | 30.87 | 30.87 | 33.56 | 152 | 京华激光 | 2023-09-06 三 | 15.78 | 15.73 | 17.30 | 17.30 | 15.31 | 9.98% | 6.50% | 115978 | 19034万 | 30.88 | 30.88 | 33.58 | 153 | 京华激光 | 2023-09-05 二 | 15.16 | 15.27 | 15.73 | 15.73 | 15.11 | 3.01% | 3.59% | 64065 | 9942万 | 28.08 | 28.08 | 30.53 | 154 | 京华激光 | 2023-09-04 一 | 15.37 | 15.40 | 15.27 | 15.46 | 15.27 | -0.84% | 1.38% | 24587 | 3771万 | 27.26 | 27.26 | 29.64 | 155 | 京华激光 | 2023-09-01 五 | 15.21 | 15.18 | 15.40 | 15.50 | 15.04 | 1.45% | 1.51% | 26974 | 4129万 | 27.49 | 27.49 | 29.89 | 156 | 京华激光 | 2023-08-31 四 | 15.30 | 15.30 | 15.18 | 15.40 | 15.13 | -0.78% | 0.93% | 16668 | 2537万 | 27.1 | 27.1 | 29.47 | 157 | 京华激光 | 2023-08-30 三 | 15.17 | 15.17 | 15.30 | 15.55 | 15.01 | 0.86% | 2.08% | 37084 | 5688万 | 27.31 | 27.31 | 29.7 | 158 | 京华激光 | 2023-08-29 二 | 14.32 | 14.41 | 15.17 | 15.22 | 14.28 | 5.27% | 3.20% | 57144 | 8522万 | 27.08 | 27.08 | 29.45 | 159 | 京华激光 | 2023-08-28 一 | 14.76 | 14.41 | 14.41 | 14.86 | 14.28 | 0.00% | 2.42% | 43286 | 6286万 | 25.72 | 25.72 | 27.97 | 160 | 京华激光 | 2023-08-25 五 | 14.68 | 14.68 | 14.41 | 14.76 | 14.38 | -1.84% | 1.91% | 34143 | 4956万 | 25.72 | 25.72 | 27.97 | 161 | 京华激光 | 2023-08-23 三 | 15.50 | 15.59 | 14.96 | 15.58 | 14.90 | -4.04% | 2.64% | 47154 | 7117万 | 26.71 | 26.71 | 22.44 | 162 | 京华激光 | 2023-08-22 二 | 15.28 | 15.42 | 15.59 | 15.60 | 15.09 | 1.10% | 3.48% | 62154 | 9565万 | 27.83 | 27.83 | 23.38 |
|
行情刷新 | 流通股东
|