| 股票名称 | 代码 603610 | 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 | 麒盛科技 | 2024-04-30 二 | 11.87 | 11.80 | 12.01 | 12.26 | 11.87 | 1.78% | 3.17% | 113744 | 13731万 | 43.05 | 43.05 | 18.99 | 2 | 麒盛科技 | 2024-04-29 一 | 11.60 | 11.60 | 11.80 | 11.92 | 11.52 | 1.72% | 2.58% | 92473 | 10865万 | 42.3 | 42.3 | 18.66 | 3 | 麒盛科技 | 2024-04-26 五 | 11.35 | 11.44 | 11.60 | 11.62 | 11.35 | 1.40% | 2.22% | 79685 | 9163万 | 41.58 | 41.58 | 18.34 | 4 | 麒盛科技 | 2024-04-25 四 | 11.65 | 11.60 | 11.44 | 11.75 | 11.41 | -1.38% | 2.11% | 75789 | 8700万 | 41.01 | 41.01 | 19.94 | 5 | 麒盛科技 | 2024-04-24 三 | 11.58 | 11.61 | 11.60 | 11.76 | 11.52 | -0.09% | 2.74% | 98131 | 11388万 | 41.58 | 41.58 | 20.22 | 6 | 麒盛科技 | 2024-04-23 二 | 11.70 | 11.90 | 11.61 | 11.99 | 11.50 | -2.44% | 4.57% | 163943 | 19162万 | 41.62 | 41.62 | 20.24 | 7 | 麒盛科技 | 2024-04-22 一 | 12.38 | 11.77 | 11.90 | 12.95 | 11.77 | 1.10% | 8.01% | 287302 | 35312万 | 42.66 | 42.66 | 20.74 | 8 | 麒盛科技 | 2024-04-19 五 | 11.77 | 10.70 | 11.77 | 11.77 | 11.77 | 10.00% | 1.03% | 36833 | 4335万 | 42.19 | 42.19 | 20.52 | 9 | 麒盛科技 | 2024-04-18 四 | 10.43 | 10.44 | 10.70 | 10.97 | 10.31 | 2.49% | 1.54% | 55275 | 5897万 | 38.36 | 38.36 | 84.3 | 10 | 麒盛科技 | 2024-04-17 三 | 9.88 | 9.70 | 10.44 | 10.45 | 9.85 | 7.63% | 1.58% | 56584 | 5806万 | 37.43 | 37.43 | 82.25 | 11 | 麒盛科技 | 2024-04-16 二 | 10.23 | 10.35 | 9.70 | 10.34 | 9.70 | -6.28% | 1.83% | 65719 | 6532万 | 34.77 | 34.77 | 76.42 | 12 | 麒盛科技 | 2024-04-15 一 | 10.93 | 10.90 | 10.35 | 10.99 | 10.20 | -5.05% | 1.84% | 65783 | 6892万 | 37.1 | 37.1 | 81.54 | 13 | 麒盛科技 | 2024-04-12 五 | 10.85 | 10.82 | 10.90 | 11.04 | 10.85 | 0.74% | 0.94% | 33519 | 3667万 | 39.08 | 39.08 | 85.87 | 14 | 麒盛科技 | 2024-04-11 四 | 10.78 | 10.86 | 10.82 | 11.08 | 10.78 | -0.37% | 0.82% | 29564 | 3230万 | 38.79 | 38.79 | 85.24 | 15 | 麒盛科技 | 2024-04-10 三 | 11.11 | 11.20 | 10.86 | 11.21 | 10.76 | -3.04% | 1.01% | 36177 | 3962万 | 38.93 | 38.93 | 85.56 | 16 | 麒盛科技 | 2024-04-09 二 | 11.00 | 10.92 | 11.20 | 11.20 | 10.94 | 2.56% | 0.93% | 33259 | 3693万 | 40.15 | 40.15 | 88.23 | 17 | 麒盛科技 | 2024-04-08 一 | 11.20 | 11.30 | 10.92 | 11.30 | 10.90 | -3.36% | 1.50% | 53654 | 5934万 | 39.15 | 39.15 | 86.03 | 18 | 麒盛科技 | 2024-04-03 三 | 11.38 | 11.28 | 11.30 | 11.68 | 11.28 | 0.18% | 1.95% | 69777 | 7971万 | 40.51 | 40.51 | 89.02 | 19 | 麒盛科技 | 2024-04-02 二 | 11.26 | 11.31 | 11.28 | 11.31 | 11.13 | -0.27% | 0.91% | 32738 | 3680万 | 40.44 | 40.44 | 88.87 | 20 | 麒盛科技 | 2024-04-01 一 | 10.96 | 10.97 | 11.31 | 11.31 | 10.94 | 3.10% | 1.10% | 39324 | 4392万 | 40.55 | 40.55 | 89.1 | 21 | 麒盛科技 | 2024-03-29 五 | 10.84 | 10.89 | 10.97 | 11.03 | 10.84 | 0.73% | 0.88% | 31474 | 3445万 | 39.33 | 39.33 | 86.42 | 22 | 麒盛科技 | 2024-03-28 四 | 10.65 | 10.70 | 10.89 | 10.99 | 10.65 | 1.78% | 1.00% | 35670 | 3872万 | 39.04 | 39.04 | 85.79 | 23 | 麒盛科技 | 2024-03-27 三 | 10.95 | 10.95 | 10.70 | 11.05 | 10.70 | -2.28% | 0.88% | 31560 | 3425万 | 38.36 | 38.36 | 84.3 | 24 | 麒盛科技 | 2024-03-26 二 | 10.77 | 10.79 | 10.95 | 11.00 | 10.75 | 1.48% | 0.85% | 30596 | 3332万 | 39.25 | 39.25 | 86.27 | 25 | 麒盛科技 | 2024-03-25 一 | 11.01 | 11.01 | 10.79 | 11.09 | 10.75 | -2.00% | 1.10% | 39276 | 4296万 | 38.68 | 38.68 | 85 | 26 | 麒盛科技 | 2024-03-22 五 | 11.10 | 11.09 | 11.01 | 11.34 | 10.86 | -0.72% | 1.45% | 51826 | 5729万 | 39.47 | 39.47 | 86.74 | 27 | 麒盛科技 | 2024-03-21 四 | 11.11 | 11.13 | 11.09 | 11.20 | 10.96 | -0.36% | 0.95% | 33907 | 3762万 | 39.76 | 39.76 | 87.37 | 28 | 麒盛科技 | 2024-03-20 三 | 10.97 | 10.96 | 11.13 | 11.14 | 10.93 | 1.55% | 0.93% | 33390 | 3688万 | 39.9 | 39.9 | 87.68 | 29 | 麒盛科技 | 2024-03-19 二 | 11.02 | 11.01 | 10.96 | 11.04 | 10.95 | -0.45% | 0.97% | 34834 | 3831万 | 39.29 | 39.29 | 86.34 | 30 | 麒盛科技 | 2024-03-18 一 | 10.90 | 10.84 | 11.01 | 11.01 | 10.81 | 1.57% | 1.16% | 41579 | 4546万 | 39.47 | 39.47 | 86.74 | 31 | 麒盛科技 | 2024-03-15 五 | 10.73 | 10.72 | 10.84 | 10.85 | 10.59 | 1.12% | 0.83% | 29610 | 3175万 | 38.86 | 38.86 | 85.4 | 32 | 麒盛科技 | 2024-03-14 四 | 10.77 | 10.78 | 10.72 | 10.88 | 10.57 | -0.56% | 0.74% | 26581 | 2858万 | 38.43 | 38.43 | 84.45 | 33 | 麒盛科技 | 2024-03-08 五 | 10.21 | 10.21 | 10.30 | 10.33 | 10.12 | 0.88% | 0.72% | 25644 | 2626万 | 36.92 | 36.92 | 81.14 | 34 | 麒盛科技 | 2024-03-07 四 | 10.29 | 10.27 | 10.21 | 10.47 | 10.20 | -0.58% | 0.93% | 33375 | 3448万 | 36.6 | 36.6 | 80.44 | 35 | 麒盛科技 | 2024-03-06 三 | 10.13 | 10.18 | 10.27 | 10.37 | 10.09 | 0.88% | 0.77% | 27512 | 2815万 | 36.82 | 36.82 | 80.91 | 36 | 麒盛科技 | 2024-03-05 二 | 10.34 | 10.43 | 10.18 | 10.34 | 10.15 | -2.40% | 0.92% | 32889 | 3364万 | 36.49 | 36.49 | 80.2 | 37 | 麒盛科技 | 2024-03-04 一 | 10.50 | 10.49 | 10.43 | 10.57 | 10.20 | -0.57% | 1.10% | 39310 | 4072万 | 37.39 | 37.39 | 82.17 | 38 | 麒盛科技 | 2024-03-01 五 | 10.46 | 10.43 | 10.49 | 10.57 | 10.33 | 0.58% | 1.14% | 40909 | 4269万 | 37.61 | 37.61 | 82.64 | 39 | 麒盛科技 | 2024-02-29 四 | 10.08 | 10.12 | 10.43 | 10.46 | 10.03 | 3.06% | 1.53% | 54970 | 5678万 | 37.39 | 37.39 | 82.17 | 40 | 麒盛科技 | 2024-02-28 三 | 10.99 | 11.01 | 10.12 | 11.18 | 10.10 | -8.08% | 2.22% | 79415 | 8441万 | 36.28 | 36.28 | 79.73 | 41 | 麒盛科技 | 2024-02-27 二 | 10.71 | 10.77 | 11.01 | 11.02 | 10.61 | 2.23% | 1.29% | 46365 | 5055万 | 39.47 | 39.47 | 86.74 | 42 | 麒盛科技 | 2024-02-26 一 | 10.65 | 10.60 | 10.77 | 11.06 | 10.52 | 1.60% | 1.74% | 62530 | 6743万 | 38.61 | 38.61 | 84.85 | 43 | 麒盛科技 | 2024-02-23 五 | 10.38 | 10.40 | 10.60 | 10.64 | 10.31 | 1.92% | 1.54% | 55206 | 5778万 | 38 | 38 | 83.51 | 44 | 麒盛科技 | 2024-02-22 四 | 10.18 | 10.28 | 10.40 | 10.41 | 10.11 | 1.17% | 1.71% | 61204 | 6292万 | 37.28 | 37.28 | 81.93 | 45 | 麒盛科技 | 2024-02-21 三 | 10.11 | 10.17 | 10.28 | 10.58 | 10.02 | 1.08% | 1.91% | 68578 | 7128万 | 36.85 | 36.85 | 80.99 | 46 | 麒盛科技 | 2024-02-20 二 | 10.02 | 10.10 | 10.17 | 10.18 | 9.88 | 0.69% | 1.40% | 50069 | 5030万 | 36.46 | 36.46 | 80.12 | 47 | 麒盛科技 | 2024-02-19 一 | 9.82 | 9.76 | 10.10 | 10.27 | 9.74 | 3.48% | 2.49% | 89174 | 8921万 | 36.21 | 36.21 | 79.57 | 48 | 麒盛科技 | 2024-02-08 四 | 8.99 | 8.89 | 9.76 | 9.78 | 8.94 | 9.79% | 2.51% | 89988 | 8408万 | 34.99 | 34.99 | 76.89 | 49 | 麒盛科技 | 2024-02-07 三 | 9.30 | 9.30 | 8.89 | 9.32 | 8.69 | -4.41% | 2.62% | 93962 | 8501万 | 31.87 | 31.87 | 70.04 | 50 | 麒盛科技 | 2024-02-06 二 | 8.70 | 9.22 | 9.30 | 9.85 | 8.35 | 0.87% | 3.19% | 114308 | 10208万 | 33.34 | 33.34 | 73.27 | 51 | 麒盛科技 | 2024-02-05 一 | 10.00 | 10.24 | 9.22 | 10.01 | 9.22 | -9.96% | 2.69% | 96452 | 9032万 | 33.05 | 33.05 | 72.64 | 52 | 麒盛科技 | 2024-02-02 五 | 10.79 | 10.79 | 10.24 | 11.09 | 9.86 | -5.10% | 3.34% | 119903 | 12528万 | 36.71 | 36.71 | 80.67 | 53 | 麒盛科技 | 2024-02-01 四 | 10.89 | 10.98 | 10.79 | 11.24 | 10.40 | -1.73% | 3.19% | 114282 | 12362万 | 38.68 | 38.68 | 85 | 54 | 麒盛科技 | 2024-01-31 三 | 11.60 | 11.20 | 10.98 | 11.85 | 10.92 | -1.96% | 3.21% | 115235 | 13025万 | 39.36 | 39.36 | 86.5 | 55 | 麒盛科技 | 2024-01-30 二 | 11.53 | 11.55 | 11.20 | 11.57 | 11.04 | -3.03% | 1.91% | 68400 | 7699万 | 40.15 | 40.15 | 88.23 | 56 | 麒盛科技 | 2024-01-29 一 | 12.03 | 12.12 | 11.55 | 12.16 | 11.41 | -4.70% | 2.47% | 88458 | 10354万 | 41.41 | 41.41 | 90.99 | 57 | 麒盛科技 | 2024-01-26 五 | 12.12 | 12.13 | 12.12 | 12.61 | 12.00 | -0.08% | 2.50% | 89492 | 10977万 | 43.45 | 43.45 | 95.48 | 58 | 麒盛科技 | 2024-01-25 四 | 11.84 | 11.85 | 12.13 | 12.16 | 11.65 | 2.36% | 3.40% | 121710 | 14512万 | 43.48 | 43.48 | 95.56 | 59 | 麒盛科技 | 2024-01-24 三 | 11.25 | 11.32 | 11.85 | 12.23 | 11.20 | 4.68% | 5.01% | 179429 | 21189万 | 42.48 | 42.48 | 93.36 | 60 | 麒盛科技 | 2024-01-23 二 | 11.44 | 12.15 | 11.32 | 11.50 | 10.94 | -6.83% | 4.95% | 177439 | 19880万 | 40.58 | 40.58 | 89.18 | 61 | 麒盛科技 | 2024-01-22 一 | 13.05 | 13.41 | 12.15 | 13.11 | 12.07 | -9.40% | 6.33% | 226970 | 28539万 | 43.56 | 43.56 | 95.72 | 62 | 麒盛科技 | 2024-01-19 五 | 13.29 | 13.36 | 13.41 | 13.45 | 12.95 | 0.37% | 6.40% | 229500 | 30298万 | 48.07 | 48.07 | 105.65 | 63 | 麒盛科技 | 2024-01-18 四 | 13.78 | 13.61 | 13.36 | 14.43 | 12.92 | -1.84% | 10.51% | 376837 | 50918万 | 47.89 | 47.89 | 105.25 | 64 | 麒盛科技 | 2024-01-17 三 | 12.37 | 12.37 | 13.61 | 13.61 | 12.20 | 10.02% | 4.67% | 167520 | 22238万 | 48.79 | 48.79 | 107.22 | 65 | 麒盛科技 | 2024-01-16 二 | 12.62 | 12.43 | 12.37 | 12.62 | 12.19 | -0.48% | 2.03% | 72909 | 9024万 | 44.35 | 44.35 | 97.45 | 66 | 麒盛科技 | 2024-01-15 一 | 12.21 | 12.21 | 12.43 | 12.48 | 12.08 | 1.80% | 1.76% | 63145 | 7814万 | 44.56 | 44.56 | 97.92 | 67 | 麒盛科技 | 2024-01-12 五 | 12.30 | 12.36 | 12.21 | 12.41 | 12.15 | -1.21% | 1.22% | 43612 | 5358万 | 43.77 | 43.77 | 96.19 | 68 | 麒盛科技 | 2024-01-11 四 | 12.06 | 12.04 | 12.36 | 12.41 | 11.98 | 2.66% | 1.66% | 59431 | 7309万 | 44.31 | 44.31 | 97.37 | 69 | 麒盛科技 | 2024-01-10 三 | 12.06 | 12.20 | 12.04 | 12.19 | 11.81 | -1.31% | 1.40% | 50191 | 6030万 | 43.16 | 43.16 | 94.85 | 70 | 麒盛科技 | 2024-01-09 二 | 12.33 | 12.33 | 12.20 | 12.40 | 12.01 | -1.05% | 2.12% | 75919 | 9243万 | 43.74 | 43.74 | 96.11 | 71 | 麒盛科技 | 2024-01-08 一 | 12.35 | 12.25 | 12.33 | 12.54 | 12.05 | 0.65% | 2.37% | 84929 | 10474万 | 44.2 | 44.2 | 97.14 | 72 | 麒盛科技 | 2024-01-05 五 | 12.19 | 12.45 | 12.25 | 12.50 | 12.13 | -1.61% | 1.74% | 62387 | 7668万 | 43.91 | 43.91 | 96.51 | 73 | 麒盛科技 | 2024-01-04 四 | 12.17 | 12.17 | 12.45 | 12.47 | 12.09 | 2.30% | 1.92% | 68740 | 8491万 | 44.63 | 44.63 | 98.08 | 74 | 麒盛科技 | 2024-01-03 三 | 12.09 | 12.10 | 12.17 | 12.24 | 11.98 | 0.58% | 1.05% | 37795 | 4578万 | 43.63 | 43.63 | 95.88 | 75 | 麒盛科技 | 2024-01-02 二 | 11.92 | 11.92 | 12.10 | 12.13 | 11.79 | 1.51% | 1.31% | 46854 | 5635万 | 43.38 | 43.38 | 95.33 | 76 | 麒盛科技 | 2023-12-29 五 | 12.20 | 12.20 | 11.92 | 12.22 | 11.88 | -2.30% | 2.04% | 73255 | 8806万 | 42.73 | 42.73 | 93.91 | 77 | 麒盛科技 | 2023-12-28 四 | 11.76 | 11.85 | 12.20 | 12.21 | 11.72 | 2.95% | 1.01% | 36077 | 4344万 | 43.74 | 43.74 | 96.11 | 78 | 麒盛科技 | 2023-12-27 三 | 11.69 | 11.66 | 11.85 | 11.85 | 11.59 | 1.63% | 0.69% | 24885 | 2913万 | 42.48 | 42.48 | 93.36 | 79 | 麒盛科技 | 2023-12-26 二 | 11.81 | 11.81 | 11.66 | 12.02 | 11.65 | -1.27% | 0.77% | 27694 | 3254万 | 41.8 | 41.8 | 91.86 | 80 | 麒盛科技 | 2023-12-25 一 | 12.29 | 12.34 | 11.81 | 12.34 | 11.72 | -4.29% | 1.49% | 53288 | 6336万 | 42.34 | 42.34 | 93.04 | 81 | 麒盛科技 | 2023-12-22 五 | 12.47 | 12.48 | 12.34 | 12.68 | 12.25 | -1.12% | 1.91% | 68441 | 8520万 | 44.24 | 44.24 | 97.22 | 82 | 麒盛科技 | 2023-12-21 四 | 11.97 | 11.99 | 12.48 | 12.54 | 11.81 | 4.09% | 1.74% | 62390 | 7689万 | 44.74 | 44.74 | 98.32 | 83 | 麒盛科技 | 2023-12-20 三 | 12.06 | 12.03 | 11.99 | 12.21 | 11.98 | -0.33% | 0.65% | 23248 | 2808万 | 42.98 | 42.98 | 94.46 | 84 | 麒盛科技 | 2023-12-19 二 | 12.15 | 12.09 | 12.03 | 12.17 | 11.90 | -0.50% | 0.62% | 22385 | 2685万 | 43.13 | 43.13 | 94.77 | 85 | 麒盛科技 | 2023-12-18 一 | 12.21 | 12.17 | 12.09 | 12.33 | 12.06 | -0.66% | 1.01% | 36379 | 4442万 | 43.34 | 43.34 | 95.25 | 86 | 麒盛科技 | 2023-12-15 五 | 12.01 | 12.02 | 12.17 | 12.34 | 11.99 | 1.25% | 0.86% | 30652 | 3740万 | 43.63 | 43.63 | 95.88 | 87 | 麒盛科技 | 2023-12-14 四 | 11.99 | 11.98 | 12.02 | 12.13 | 11.96 | 0.33% | 0.46% | 16313 | 1965万 | 43.09 | 43.09 | 94.69 | 88 | 麒盛科技 | 2023-12-13 三 | 12.10 | 12.11 | 11.98 | 12.11 | 11.96 | -1.07% | 0.44% | 15747 | 1893万 | 42.95 | 42.95 | 94.38 | 89 | 麒盛科技 | 2023-12-12 二 | 11.96 | 11.94 | 12.11 | 12.11 | 11.86 | 1.42% | 0.55% | 19587 | 2352万 | 43.41 | 43.41 | 95.4 | 90 | 麒盛科技 | 2023-12-11 一 | 11.89 | 11.88 | 11.94 | 11.96 | 11.64 | 0.51% | 0.75% | 27045 | 3198万 | 42.8 | 42.8 | 94.06 | 91 | 麒盛科技 | 2023-12-08 五 | 12.35 | 12.26 | 11.88 | 12.35 | 11.85 | -3.10% | 0.80% | 28784 | 3464万 | 42.59 | 42.59 | 93.59 | 92 | 麒盛科技 | 2023-12-07 四 | 12.28 | 12.26 | 12.26 | 12.28 | 12.13 | 0.00% | 0.48% | 17345 | 2117万 | 43.95 | 43.95 | 96.59 | 93 | 麒盛科技 | 2023-12-06 三 | 12.12 | 12.12 | 12.26 | 12.28 | 12.07 | 1.16% | 0.50% | 18052 | 2204万 | 43.95 | 43.95 | 96.59 | 94 | 麒盛科技 | 2023-12-05 二 | 12.32 | 12.33 | 12.12 | 12.35 | 12.12 | -1.70% | 0.60% | 21517 | 2622万 | 43.45 | 43.45 | 95.48 | 95 | 麒盛科技 | 2023-12-04 一 | 12.31 | 12.26 | 12.33 | 12.39 | 12.17 | 0.57% | 0.76% | 27406 | 3367万 | 44.2 | 44.2 | 97.14 | 96 | 麒盛科技 | 2023-12-01 五 | 12.22 | 12.23 | 12.26 | 12.31 | 12.12 | 0.25% | 0.57% | 20432 | 2497万 | 43.95 | 43.95 | 96.59 | 97 | 麒盛科技 | 2023-11-30 四 | 12.27 | 12.27 | 12.23 | 12.32 | 12.11 | -0.33% | 0.50% | 17914 | 2190万 | 43.84 | 43.84 | 96.35 | 98 | 麒盛科技 | 2023-11-29 三 | 12.46 | 12.43 | 12.27 | 12.46 | 12.21 | -1.29% | 0.57% | 20547 | 2533万 | 43.99 | 43.99 | 96.66 | 99 | 麒盛科技 | 2023-11-28 二 | 12.21 | 12.23 | 12.43 | 12.44 | 12.19 | 1.64% | 0.64% | 23069 | 2850万 | 44.56 | 44.56 | 97.92 | 100 | 麒盛科技 | 2023-11-27 一 | 12.27 | 12.26 | 12.23 | 12.29 | 12.13 | -0.24% | 0.61% | 21927 | 2676万 | 43.84 | 43.84 | 96.35 | 101 | 麒盛科技 | 2023-11-24 五 | 12.38 | 12.40 | 12.26 | 12.45 | 12.25 | -1.13% | 0.71% | 25631 | 3155万 | 43.95 | 43.95 | 96.59 | 102 | 麒盛科技 | 2023-11-23 四 | 12.19 | 12.19 | 12.40 | 12.43 | 12.15 | 1.72% | 0.68% | 24387 | 3010万 | 44.45 | 44.45 | 97.69 | 103 | 麒盛科技 | 2023-11-22 三 | 12.30 | 12.36 | 12.19 | 12.39 | 12.18 | -1.38% | 0.83% | 29767 | 3651万 | 43.7 | 43.7 | 96.03 | 104 | 麒盛科技 | 2023-11-21 二 | 12.47 | 12.49 | 12.36 | 12.56 | 12.31 | -1.04% | 1.13% | 40439 | 5023万 | 44.31 | 44.31 | 97.37 | 105 | 麒盛科技 | 2023-11-20 一 | 12.27 | 12.27 | 12.49 | 12.57 | 12.20 | 1.79% | 1.42% | 50790 | 6289万 | 44.78 | 44.78 | 98.4 | 106 | 麒盛科技 | 2023-11-17 五 | 12.43 | 12.35 | 12.27 | 12.43 | 12.14 | -0.65% | 1.11% | 39722 | 4861万 | 43.99 | 43.99 | 96.66 | 107 | 麒盛科技 | 2023-11-16 四 | 12.43 | 12.44 | 12.35 | 12.49 | 12.28 | -0.72% | 0.91% | 32647 | 4038万 | 44.27 | 44.27 | 97.29 | 108 | 麒盛科技 | 2023-11-15 三 | 12.51 | 12.50 | 12.44 | 12.54 | 12.27 | -0.48% | 1.54% | 55375 | 6868万 | 44.6 | 44.6 | 98 | 109 | 麒盛科技 | 2023-11-14 二 | 12.15 | 12.23 | 12.50 | 12.51 | 12.14 | 2.21% | 1.51% | 54169 | 6709万 | 44.81 | 44.81 | 98.48 | 110 | 麒盛科技 | 2023-11-13 一 | 11.99 | 11.91 | 12.23 | 12.24 | 11.94 | 2.69% | 1.38% | 49449 | 5984万 | 43.84 | 43.84 | 96.35 | 111 | 麒盛科技 | 2023-11-10 五 | 12.05 | 12.12 | 11.91 | 12.08 | 11.71 | -1.73% | 1.55% | 55393 | 6575万 | 42.7 | 42.7 | 93.83 | 112 | 麒盛科技 | 2023-11-09 四 | 11.99 | 11.93 | 12.12 | 12.54 | 11.93 | 1.59% | 2.18% | 78154 | 9544万 | 43.45 | 43.45 | 95.48 | 113 | 麒盛科技 | 2023-11-08 三 | 11.83 | 11.82 | 11.93 | 11.99 | 11.82 | 0.93% | 1.13% | 40600 | 4831万 | 42.77 | 42.77 | 93.99 | 114 | 麒盛科技 | 2023-11-07 二 | 11.77 | 11.70 | 11.82 | 11.89 | 11.60 | 1.03% | 1.15% | 41188 | 4844万 | 42.37 | 42.37 | 93.12 | 115 | 麒盛科技 | 2023-11-06 一 | 11.68 | 11.66 | 11.70 | 11.81 | 11.55 | 0.34% | 1.28% | 45972 | 5374万 | 41.94 | 41.94 | 92.17 | 116 | 麒盛科技 | 2023-11-03 五 | 11.48 | 11.50 | 11.66 | 11.82 | 11.46 | 1.39% | 1.43% | 51129 | 5982万 | 41.8 | 41.8 | 91.86 | 117 | 麒盛科技 | 2023-11-02 四 | 11.40 | 11.46 | 11.50 | 11.56 | 11.36 | 0.35% | 1.28% | 46009 | 5279万 | 41.23 | 41.23 | 90.6 | 118 | 麒盛科技 | 2023-11-01 三 | 11.22 | 11.21 | 11.46 | 11.50 | 11.18 | 2.23% | 2.55% | 91418 | 10391万 | 41.08 | 41.08 | 90.28 | 119 | 麒盛科技 | 2023-10-31 二 | 12.01 | 12.01 | 11.21 | 12.02 | 11.07 | -6.66% | 3.39% | 121591 | 13800万 | 40.19 | 40.19 | 88.31 | 120 | 麒盛科技 | 2023-10-30 一 | 11.99 | 12.11 | 12.01 | 12.09 | 11.86 | -0.83% | 0.96% | 34463 | 4132万 | 43.05 | 43.05 | 86.51 | 121 | 麒盛科技 | 2023-10-27 五 | 11.70 | 11.77 | 12.11 | 12.12 | 11.66 | 2.89% | 0.93% | 33323 | 3990万 | 43.41 | 43.41 | 87.23 | 122 | 麒盛科技 | 2023-10-26 四 | 11.58 | 11.62 | 11.77 | 11.77 | 11.53 | 1.29% | 0.68% | 24294 | 2832万 | 42.19 | 42.19 | 84.78 | 123 | 麒盛科技 | 2023-10-25 三 | 11.62 | 11.58 | 11.62 | 11.73 | 11.58 | 0.35% | 0.56% | 20096 | 2342万 | 41.66 | 41.66 | 83.7 | 124 | 麒盛科技 | 2023-10-24 二 | 11.33 | 11.33 | 11.58 | 11.60 | 11.32 | 2.21% | 0.63% | 22473 | 2579万 | 41.51 | 41.51 | 83.41 | 125 | 麒盛科技 | 2023-10-23 一 | 11.40 | 11.40 | 11.33 | 11.55 | 11.27 | -0.61% | 0.93% | 33404 | 3813万 | 40.62 | 40.62 | 81.61 | 126 | 麒盛科技 | 2023-10-20 五 | 11.43 | 11.49 | 11.40 | 11.61 | 11.40 | -0.78% | 0.55% | 19627 | 2250万 | 40.87 | 40.87 | 82.11 | 127 | 麒盛科技 | 2023-10-19 四 | 11.45 | 11.51 | 11.49 | 11.66 | 11.38 | -0.17% | 0.53% | 18886 | 2177万 | 41.19 | 41.19 | 82.76 | 128 | 麒盛科技 | 2023-10-18 三 | 11.68 | 11.76 | 11.51 | 11.71 | 11.49 | -2.13% | 0.59% | 21008 | 2427万 | 41.26 | 41.26 | 82.91 | 129 | 麒盛科技 | 2023-10-17 二 | 11.76 | 11.80 | 11.76 | 11.81 | 11.68 | -0.34% | 0.45% | 15992 | 1878万 | 42.16 | 42.16 | 84.71 | 130 | 麒盛科技 | 2023-10-16 一 | 11.84 | 11.86 | 11.80 | 11.90 | 11.72 | -0.51% | 0.61% | 21988 | 2593万 | 42.3 | 42.3 | 84.99 | 131 | 麒盛科技 | 2023-10-13 五 | 12.07 | 12.06 | 11.86 | 12.07 | 11.79 | -1.66% | 0.69% | 24860 | 2950万 | 42.52 | 42.52 | 85.43 | 132 | 麒盛科技 | 2023-10-12 四 | 12.02 | 11.95 | 12.06 | 12.11 | 11.93 | 0.92% | 0.56% | 19903 | 2397万 | 43.23 | 43.23 | 86.87 | 133 | 麒盛科技 | 2023-10-11 三 | 12.12 | 12.06 | 11.95 | 12.12 | 11.92 | -0.91% | 0.59% | 21273 | 2548万 | 42.84 | 42.84 | 86.07 | 134 | 麒盛科技 | 2023-10-10 二 | 11.98 | 12.01 | 12.06 | 12.10 | 11.96 | 0.42% | 0.61% | 21709 | 2613万 | 43.23 | 43.23 | 86.87 | 135 | 麒盛科技 | 2023-10-09 一 | 12.15 | 12.19 | 12.01 | 12.31 | 11.97 | -1.48% | 1.00% | 35732 | 4321万 | 43.05 | 43.05 | 86.51 | 136 | 麒盛科技 | 2023-09-28 四 | 12.07 | 12.08 | 12.19 | 12.30 | 12.06 | 0.91% | 0.82% | 29311 | 3579万 | 43.7 | 43.7 | 87.8 | 137 | 麒盛科技 | 2023-09-27 三 | 12.03 | 12.04 | 12.08 | 12.19 | 12.01 | 0.33% | 0.57% | 20303 | 2458万 | 43.31 | 43.31 | 87.01 | 138 | 麒盛科技 | 2023-09-26 二 | 12.22 | 12.22 | 12.04 | 12.28 | 12.02 | -1.47% | 0.74% | 26416 | 3193万 | 43.16 | 43.16 | 86.72 | 139 | 麒盛科技 | 2023-09-25 一 | 12.26 | 12.28 | 12.22 | 12.36 | 12.16 | -0.49% | 0.72% | 25833 | 3164万 | 43.81 | 43.81 | 88.02 | 140 | 麒盛科技 | 2023-09-22 五 | 12.30 | 12.30 | 12.28 | 12.32 | 12.08 | -0.16% | 1.17% | 42095 | 5128万 | 44.02 | 44.02 | 88.45 | 141 | 麒盛科技 | 2023-09-21 四 | 12.48 | 12.54 | 12.30 | 12.48 | 12.00 | -1.91% | 1.49% | 53346 | 6537万 | 44.09 | 44.09 | 88.6 | 142 | 麒盛科技 | 2023-09-20 三 | 12.30 | 12.30 | 12.54 | 12.68 | 12.30 | 1.95% | 1.54% | 55301 | 6931万 | 44.95 | 44.95 | 90.32 | 143 | 麒盛科技 | 2023-09-19 二 | 12.44 | 12.37 | 12.30 | 12.46 | 12.22 | -0.57% | 0.62% | 22386 | 2755万 | 44.09 | 44.09 | 88.6 | 144 | 麒盛科技 | 2023-09-18 一 | 12.15 | 12.17 | 12.37 | 12.44 | 12.03 | 1.64% | 0.82% | 29379 | 3617万 | 44.35 | 44.35 | 89.1 | 145 | 麒盛科技 | 2023-09-15 五 | 12.17 | 12.08 | 12.17 | 12.30 | 12.02 | 0.75% | 0.69% | 24883 | 3027万 | 43.63 | 43.63 | 87.66 | 146 | 麒盛科技 | 2023-09-14 四 | 12.24 | 12.17 | 12.08 | 12.24 | 12.01 | -0.74% | 0.67% | 23875 | 2887万 | 43.31 | 43.31 | 87.01 | 147 | 麒盛科技 | 2023-09-13 三 | 12.22 | 12.26 | 12.17 | 12.29 | 12.13 | -0.73% | 0.63% | 22526 | 2747万 | 43.63 | 43.63 | 87.66 | 148 | 麒盛科技 | 2023-09-12 二 | 12.16 | 12.17 | 12.26 | 12.35 | 12.08 | 0.74% | 0.92% | 32873 | 4025万 | 43.95 | 43.95 | 88.31 | 149 | 麒盛科技 | 2023-09-11 一 | 12.27 | 12.19 | 12.17 | 12.28 | 12.11 | -0.16% | 0.83% | 29787 | 3634万 | 43.63 | 43.63 | 87.66 | 150 | 麒盛科技 | 2023-09-08 五 | 12.27 | 12.29 | 12.19 | 12.35 | 12.16 | -0.81% | 0.66% | 23729 | 2900万 | 43.7 | 43.7 | 87.8 | 151 | 麒盛科技 | 2023-09-07 四 | 12.41 | 12.42 | 12.29 | 12.64 | 12.26 | -1.05% | 1.10% | 39337 | 4896万 | 44.06 | 44.06 | 88.52 | 152 | 麒盛科技 | 2023-09-06 三 | 12.69 | 12.66 | 12.42 | 12.76 | 12.39 | -1.90% | 1.55% | 55609 | 6971万 | 44.52 | 44.52 | 89.46 | 153 | 麒盛科技 | 2023-09-05 二 | 12.76 | 12.75 | 12.66 | 12.77 | 12.56 | -0.71% | 1.27% | 45548 | 5776万 | 45.38 | 45.38 | 91.19 | 154 | 麒盛科技 | 2023-09-04 一 | 12.49 | 12.43 | 12.75 | 12.75 | 12.46 | 2.57% | 1.66% | 59581 | 7521万 | 45.71 | 45.71 | 91.84 | 155 | 麒盛科技 | 2023-09-01 五 | 12.20 | 12.18 | 12.43 | 12.54 | 12.12 | 2.05% | 2.08% | 74483 | 9244万 | 44.56 | 44.56 | 89.53 | 156 | 麒盛科技 | 2023-08-31 四 | 12.03 | 12.16 | 12.18 | 12.33 | 11.98 | 0.16% | 1.69% | 60548 | 7366万 | 43.66 | 43.66 | 87.73 | 157 | 麒盛科技 | 2023-08-30 三 | 11.65 | 11.64 | 12.16 | 12.18 | 11.62 | 4.47% | 2.86% | 102381 | 12253万 | 43.59 | 43.59 | 87.59 | 158 | 麒盛科技 | 2023-08-29 二 | 11.18 | 11.18 | 11.64 | 11.65 | 11.15 | 4.11% | 2.14% | 76612 | 8808万 | 41.73 | 41.73 | 83.84 | 159 | 麒盛科技 | 2023-08-28 一 | 11.39 | 10.88 | 11.18 | 11.60 | 11.09 | 2.76% | 2.67% | 95825 | 10867万 | 40.08 | 40.08 | 80.53 | 160 | 麒盛科技 | 2023-08-25 五 | 11.17 | 11.16 | 10.88 | 11.25 | 10.76 | -2.51% | 2.24% | 80312 | 8797万 | 39 | 39 | 78.37 | 161 | 麒盛科技 | 2023-08-23 三 | 12.30 | 12.42 | 11.52 | 12.30 | 11.49 | -7.25% | 3.75% | 134447 | 15746万 | 41.3 | 41.3 | 82.98 | 162 | 麒盛科技 | 2023-08-22 二 | 12.27 | 12.34 | 12.42 | 12.43 | 12.15 | 0.65% | 2.88% | 103332 | 12706万 | 44.52 | 44.52 | 89.46 |
|
行情刷新 | 流通股东
|