| 股票名称 | 代码 603703 | 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 | 盛洋科技 | 2024-04-19 五 | 9.38 | 9.48 | 9.45 | 9.58 | 9.30 | -0.32% | 0.44% | 18416 | 1731万 | 39.22 | 39.22 | 1101.87 | 2 | 盛洋科技 | 2024-04-18 四 | 9.48 | 9.48 | 9.48 | 9.66 | 9.33 | 0.00% | 0.75% | 31249 | 2978万 | 39.34 | 39.34 | 1105.37 | 3 | 盛洋科技 | 2024-04-17 三 | 9.24 | 9.15 | 9.48 | 9.58 | 9.24 | 3.61% | 0.70% | 29043 | 2743万 | 39.34 | 39.34 | 1105.37 | 4 | 盛洋科技 | 2024-04-16 二 | 9.82 | 10.06 | 9.15 | 10.05 | 9.14 | -9.05% | 1.58% | 65747 | 6164万 | 37.97 | 37.97 | 1066.89 | 5 | 盛洋科技 | 2024-04-15 一 | 10.18 | 10.33 | 10.06 | 10.29 | 9.70 | -2.61% | 1.25% | 51818 | 5151万 | 41.75 | 41.75 | 1172.99 | 6 | 盛洋科技 | 2024-04-12 五 | 10.39 | 10.38 | 10.33 | 10.57 | 10.13 | -0.48% | 0.70% | 29100 | 3001万 | 42.87 | 42.87 | 1204.48 | 7 | 盛洋科技 | 2024-04-11 四 | 10.35 | 10.35 | 10.38 | 10.52 | 10.23 | 0.29% | 0.35% | 14727 | 1531万 | 43.08 | 43.08 | 3557.34 | 8 | 盛洋科技 | 2024-04-10 三 | 10.56 | 10.60 | 10.35 | 10.56 | 10.23 | -2.36% | 0.53% | 22101 | 2290万 | 42.95 | 42.95 | 3547.06 | 9 | 盛洋科技 | 2024-04-09 二 | 10.43 | 10.48 | 10.60 | 10.62 | 10.40 | 1.15% | 0.46% | 18916 | 1990万 | 43.99 | 43.99 | 3632.74 | 10 | 盛洋科技 | 2024-04-08 一 | 10.80 | 10.79 | 10.48 | 10.80 | 10.46 | -2.87% | 0.65% | 27170 | 2870万 | 43.49 | 43.49 | 3591.61 | 11 | 盛洋科技 | 2024-04-03 三 | 10.91 | 10.95 | 10.79 | 10.97 | 10.58 | -1.46% | 0.70% | 28855 | 3102万 | 44.78 | 44.78 | 3697.85 | 12 | 盛洋科技 | 2024-04-02 二 | 11.12 | 11.17 | 10.95 | 11.25 | 10.90 | -1.97% | 0.83% | 34345 | 3775万 | 45.44 | 45.44 | 3752.69 | 13 | 盛洋科技 | 2024-04-01 一 | 11.11 | 11.00 | 11.17 | 11.35 | 11.11 | 1.55% | 0.82% | 33960 | 3813万 | 46.35 | 46.35 | 3828.08 | 14 | 盛洋科技 | 2024-03-29 五 | 10.97 | 10.97 | 11.00 | 11.03 | 10.77 | 0.27% | 0.68% | 28104 | 3069万 | 45.65 | 45.65 | 3769.82 | 15 | 盛洋科技 | 2024-03-28 四 | 10.81 | 10.89 | 10.97 | 11.14 | 10.80 | 0.73% | 0.82% | 33865 | 3736万 | 45.52 | 45.52 | 3759.54 | 16 | 盛洋科技 | 2024-03-27 三 | 11.25 | 11.23 | 10.89 | 11.25 | 10.86 | -3.03% | 0.99% | 41199 | 4556万 | 45.19 | 45.19 | 3732.12 | 17 | 盛洋科技 | 2024-03-26 二 | 11.55 | 11.60 | 11.23 | 11.69 | 11.05 | -3.19% | 1.74% | 72116 | 8188万 | 46.6 | 46.6 | 3848.65 | 18 | 盛洋科技 | 2024-03-25 一 | 11.69 | 11.89 | 11.60 | 12.20 | 11.55 | -2.44% | 2.18% | 90652 | 10758万 | 48.14 | 48.14 | 3975.45 | 19 | 盛洋科技 | 2024-03-22 五 | 11.51 | 11.59 | 11.89 | 12.34 | 11.46 | 2.59% | 2.63% | 109310 | 12932万 | 49.34 | 49.34 | 4074.83 | 20 | 盛洋科技 | 2024-03-21 四 | 11.62 | 11.67 | 11.59 | 11.74 | 11.43 | -0.69% | 1.56% | 64680 | 7485万 | 48.1 | 48.1 | 3972.02 | 21 | 盛洋科技 | 2024-03-20 三 | 12.07 | 12.14 | 11.67 | 12.07 | 11.60 | -3.87% | 3.30% | 136960 | 16050万 | 48.43 | 48.43 | 3999.44 | 22 | 盛洋科技 | 2024-03-19 二 | 11.26 | 11.23 | 12.14 | 12.35 | 11.23 | 8.10% | 4.61% | 191125 | 23040万 | 50.38 | 50.38 | 4160.51 | 23 | 盛洋科技 | 2024-03-18 一 | 11.19 | 11.14 | 11.23 | 11.29 | 11.13 | 0.81% | 0.64% | 26475 | 2970万 | 46.6 | 46.6 | 3848.65 | 24 | 盛洋科技 | 2024-03-15 五 | 11.18 | 11.18 | 11.14 | 11.20 | 11.01 | -0.36% | 0.63% | 26223 | 2911万 | 46.23 | 46.23 | 3817.8 | 25 | 盛洋科技 | 2024-03-14 四 | 11.30 | 11.25 | 11.18 | 11.33 | 11.06 | -0.62% | 0.53% | 21829 | 2448万 | 46.4 | 46.4 | 3831.51 | 26 | 盛洋科技 | 2024-03-08 五 | 10.82 | 10.77 | 10.97 | 11.01 | 10.70 | 1.86% | 0.52% | 21703 | 2360万 | 45.52 | 45.52 | 3759.54 | 27 | 盛洋科技 | 2024-03-07 四 | 11.00 | 10.98 | 10.77 | 11.03 | 10.71 | -1.91% | 0.61% | 25384 | 2761万 | 44.69 | 44.69 | 3691 | 28 | 盛洋科技 | 2024-03-06 三 | 10.93 | 11.05 | 10.98 | 11.15 | 10.90 | -0.63% | 0.62% | 25783 | 2838万 | 45.57 | 45.57 | 3762.97 | 29 | 盛洋科技 | 2024-03-05 二 | 11.22 | 11.15 | 11.05 | 11.22 | 10.98 | -0.90% | 0.79% | 32869 | 3650万 | 45.86 | 45.86 | 3786.96 | 30 | 盛洋科技 | 2024-03-04 一 | 11.20 | 11.22 | 11.15 | 11.37 | 11.00 | -0.62% | 0.73% | 30246 | 3369万 | 46.27 | 46.27 | 3821.23 | 31 | 盛洋科技 | 2024-03-01 五 | 11.30 | 11.35 | 11.22 | 11.38 | 11.08 | -1.15% | 0.83% | 34592 | 3873万 | 46.56 | 46.56 | 3845.22 | 32 | 盛洋科技 | 2024-02-29 四 | 10.56 | 10.48 | 11.35 | 11.35 | 10.48 | 8.30% | 1.53% | 63640 | 7047万 | 47.1 | 47.1 | 3889.77 | 33 | 盛洋科技 | 2024-02-28 三 | 11.10 | 11.09 | 10.48 | 11.26 | 10.22 | -5.50% | 0.87% | 35986 | 3917万 | 43.49 | 43.49 | 3591.61 | 34 | 盛洋科技 | 2024-02-27 二 | 11.02 | 10.93 | 11.09 | 11.09 | 10.73 | 1.46% | 0.53% | 22163 | 2430万 | 46.02 | 46.02 | 3800.67 | 35 | 盛洋科技 | 2024-02-26 一 | 10.76 | 10.75 | 10.93 | 11.18 | 10.71 | 1.67% | 0.91% | 37936 | 4179万 | 45.36 | 45.36 | 3745.83 | 36 | 盛洋科技 | 2024-02-23 五 | 10.43 | 10.36 | 10.75 | 10.85 | 10.31 | 3.76% | 0.78% | 32504 | 3440万 | 44.61 | 44.61 | 3684.14 | 37 | 盛洋科技 | 2024-02-22 四 | 10.42 | 10.31 | 10.36 | 10.48 | 10.26 | 0.48% | 0.47% | 19343 | 2000万 | 42.99 | 42.99 | 3550.49 | 38 | 盛洋科技 | 2024-02-21 三 | 10.27 | 10.38 | 10.31 | 10.56 | 10.21 | -0.67% | 0.70% | 29091 | 3031万 | 42.78 | 42.78 | 3533.35 | 39 | 盛洋科技 | 2024-02-20 二 | 10.30 | 10.38 | 10.38 | 10.47 | 10.18 | 0.00% | 0.50% | 20861 | 2159万 | 43.08 | 43.08 | 3557.34 | 40 | 盛洋科技 | 2024-02-19 一 | 10.11 | 9.91 | 10.38 | 10.45 | 9.91 | 4.74% | 0.89% | 37072 | 3817万 | 43.08 | 43.08 | 3557.34 | 41 | 盛洋科技 | 2024-02-08 四 | 9.34 | 9.38 | 9.91 | 10.18 | 9.06 | 5.65% | 1.23% | 51174 | 4913万 | 41.12 | 41.12 | 3396.27 | 42 | 盛洋科技 | 2024-02-07 三 | 9.45 | 9.43 | 9.38 | 9.64 | 8.95 | -0.53% | 1.30% | 54051 | 5018万 | 38.93 | 38.93 | 3214.63 | 43 | 盛洋科技 | 2024-02-06 二 | 8.86 | 8.85 | 9.43 | 9.60 | 8.34 | 6.55% | 1.13% | 47048 | 4234万 | 39.13 | 39.13 | 3231.77 | 44 | 盛洋科技 | 2024-02-05 一 | 9.40 | 9.45 | 8.85 | 9.42 | 8.63 | -6.35% | 1.17% | 48401 | 4299万 | 36.73 | 36.73 | 3032.99 | 45 | 盛洋科技 | 2024-02-02 五 | 9.63 | 9.64 | 9.45 | 9.89 | 8.91 | -1.97% | 1.00% | 41394 | 3875万 | 39.22 | 39.22 | 3238.62 | 46 | 盛洋科技 | 2024-02-01 四 | 9.48 | 9.61 | 9.64 | 10.00 | 9.26 | 0.31% | 0.90% | 37190 | 3560万 | 40 | 40 | 3303.73 | 47 | 盛洋科技 | 2024-01-31 三 | 10.28 | 10.28 | 9.61 | 10.38 | 9.60 | -6.52% | 1.32% | 54782 | 5388万 | 39.88 | 39.88 | 3293.45 | 48 | 盛洋科技 | 2024-01-30 二 | 10.69 | 10.76 | 10.28 | 10.74 | 10.27 | -4.46% | 0.55% | 22766 | 2384万 | 42.66 | 42.66 | 3523.07 | 49 | 盛洋科技 | 2024-01-29 一 | 11.16 | 11.10 | 10.76 | 11.37 | 10.73 | -3.06% | 0.58% | 24231 | 2636万 | 44.65 | 44.65 | 3687.57 | 50 | 盛洋科技 | 2024-01-26 五 | 11.07 | 11.07 | 11.10 | 11.35 | 10.90 | 0.27% | 0.92% | 38272 | 4255万 | 46.06 | 46.06 | 3804.09 | 51 | 盛洋科技 | 2024-01-25 四 | 10.56 | 10.57 | 11.07 | 11.16 | 10.44 | 4.73% | 0.78% | 32414 | 3516万 | 45.94 | 45.94 | 3793.81 | 52 | 盛洋科技 | 2024-01-24 三 | 10.51 | 10.51 | 10.57 | 10.64 | 10.11 | 0.57% | 0.56% | 23182 | 2404万 | 43.86 | 43.86 | 3622.46 | 53 | 盛洋科技 | 2024-01-23 二 | 10.30 | 10.50 | 10.51 | 10.60 | 10.30 | 0.10% | 0.58% | 23944 | 2508万 | 43.61 | 43.61 | 3601.89 | 54 | 盛洋科技 | 2024-01-22 一 | 11.12 | 10.99 | 10.50 | 11.13 | 10.38 | -4.46% | 0.78% | 32323 | 3498万 | 43.57 | 43.57 | 3598.47 | 55 | 盛洋科技 | 2024-01-19 五 | 11.06 | 11.08 | 10.99 | 11.13 | 10.88 | -0.81% | 0.42% | 17549 | 1926万 | 45.61 | 45.61 | 3766.39 | 56 | 盛洋科技 | 2024-01-18 四 | 11.02 | 11.12 | 11.08 | 11.23 | 10.79 | -0.36% | 1.12% | 46498 | 5112万 | 45.98 | 45.98 | 3797.24 | 57 | 盛洋科技 | 2024-01-17 三 | 11.27 | 11.30 | 11.12 | 11.42 | 11.07 | -1.59% | 0.59% | 24672 | 2766万 | 46.15 | 46.15 | 3810.95 | 58 | 盛洋科技 | 2024-01-16 二 | 11.74 | 11.71 | 11.30 | 11.75 | 11.08 | -3.50% | 1.29% | 53360 | 6035万 | 46.89 | 46.89 | 3872.63 | 59 | 盛洋科技 | 2024-01-15 一 | 11.90 | 11.83 | 11.71 | 11.93 | 11.40 | -1.01% | 1.18% | 49046 | 5675万 | 48.59 | 48.59 | 4013.15 | 60 | 盛洋科技 | 2024-01-12 五 | 12.10 | 12.11 | 11.83 | 12.24 | 11.82 | -2.31% | 0.66% | 27199 | 3258万 | 49.09 | 49.09 | 4054.27 | 61 | 盛洋科技 | 2024-01-11 四 | 11.82 | 11.83 | 12.11 | 12.19 | 11.70 | 2.37% | 0.78% | 32440 | 3878万 | 50.25 | 50.25 | 4150.23 | 62 | 盛洋科技 | 2024-01-10 三 | 11.89 | 11.89 | 11.83 | 12.00 | 11.70 | -0.50% | 0.46% | 19247 | 2276万 | 49.09 | 49.09 | 4054.27 | 63 | 盛洋科技 | 2024-01-09 二 | 12.03 | 12.03 | 11.89 | 12.26 | 11.75 | -1.16% | 0.66% | 27289 | 3261万 | 49.34 | 49.34 | 4074.83 | 64 | 盛洋科技 | 2024-01-08 一 | 12.18 | 12.23 | 12.03 | 12.24 | 12.03 | -1.64% | 0.60% | 24812 | 3007万 | 49.92 | 49.92 | 4122.81 | 65 | 盛洋科技 | 2024-01-05 五 | 12.44 | 12.44 | 12.23 | 12.49 | 12.13 | -1.69% | 0.65% | 27134 | 3328万 | 50.75 | 50.75 | 4191.36 | 66 | 盛洋科技 | 2024-01-04 四 | 12.47 | 12.57 | 12.44 | 12.62 | 12.42 | -1.03% | 0.47% | 19499 | 2436万 | 51.62 | 51.62 | 4263.33 | 67 | 盛洋科技 | 2024-01-03 三 | 12.57 | 12.62 | 12.57 | 12.76 | 12.45 | -0.40% | 0.71% | 29318 | 3692万 | 52.16 | 52.16 | 4307.88 | 68 | 盛洋科技 | 2024-01-02 二 | 12.71 | 12.81 | 12.62 | 12.86 | 12.57 | -1.48% | 0.89% | 36908 | 4686万 | 52.37 | 52.37 | 4325.01 | 69 | 盛洋科技 | 2023-12-29 五 | 12.26 | 12.27 | 12.81 | 12.87 | 12.26 | 4.40% | 2.21% | 91556 | 11659万 | 53.16 | 53.16 | 4390.13 | 70 | 盛洋科技 | 2023-12-28 四 | 11.93 | 11.93 | 12.27 | 12.35 | 11.84 | 2.85% | 1.01% | 41744 | 5052万 | 50.92 | 50.92 | 4205.06 | 71 | 盛洋科技 | 2023-12-27 三 | 11.55 | 11.56 | 11.93 | 12.01 | 11.54 | 3.20% | 1.07% | 44373 | 5235万 | 49.51 | 49.51 | 4088.54 | 72 | 盛洋科技 | 2023-12-26 二 | 11.86 | 11.87 | 11.56 | 11.98 | 11.54 | -2.61% | 0.94% | 39131 | 4576万 | 47.97 | 47.97 | 3961.74 | 73 | 盛洋科技 | 2023-12-25 一 | 12.03 | 12.05 | 11.87 | 12.18 | 11.75 | -1.49% | 1.41% | 58562 | 6979万 | 49.26 | 49.26 | 4067.98 | 74 | 盛洋科技 | 2023-12-22 五 | 12.95 | 12.87 | 12.05 | 12.95 | 11.80 | -6.37% | 2.72% | 113076 | 13855万 | 50.01 | 50.01 | 4129.67 | 75 | 盛洋科技 | 2023-12-21 四 | 12.31 | 12.24 | 12.87 | 12.92 | 12.18 | 5.15% | 1.74% | 72226 | 9132万 | 53.41 | 53.41 | 4410.69 | 76 | 盛洋科技 | 2023-12-20 三 | 12.37 | 12.38 | 12.24 | 12.50 | 12.23 | -1.13% | 0.56% | 23129 | 2858万 | 50.79 | 50.79 | 4194.78 | 77 | 盛洋科技 | 2023-12-19 二 | 12.43 | 12.39 | 12.38 | 12.49 | 12.22 | -0.08% | 0.67% | 27903 | 3443万 | 51.37 | 51.37 | 4242.76 | 78 | 盛洋科技 | 2023-12-18 一 | 12.59 | 12.56 | 12.39 | 12.61 | 12.32 | -1.35% | 0.55% | 22877 | 2853万 | 51.42 | 51.42 | 4246.19 | 79 | 盛洋科技 | 2023-12-15 五 | 12.80 | 12.68 | 12.56 | 12.80 | 12.48 | -0.95% | 0.64% | 26654 | 3355万 | 52.12 | 52.12 | 4304.45 | 80 | 盛洋科技 | 2023-12-14 四 | 12.72 | 12.73 | 12.68 | 12.85 | 12.61 | -0.39% | 0.81% | 33638 | 4282万 | 52.62 | 52.62 | 4345.58 | 81 | 盛洋科技 | 2023-12-13 三 | 12.57 | 12.59 | 12.73 | 12.79 | 12.57 | 1.11% | 0.85% | 35187 | 4461万 | 52.83 | 52.83 | 4362.71 | 82 | 盛洋科技 | 2023-12-12 二 | 12.38 | 12.38 | 12.59 | 12.75 | 12.28 | 1.70% | 1.18% | 49083 | 6141万 | 52.25 | 52.25 | 4314.73 | 83 | 盛洋科技 | 2023-12-11 一 | 12.25 | 12.25 | 12.38 | 12.38 | 12.05 | 1.06% | 0.78% | 32264 | 3949万 | 51.37 | 51.37 | 4242.76 | 84 | 盛洋科技 | 2023-12-08 五 | 12.27 | 12.26 | 12.25 | 12.40 | 12.17 | -0.08% | 0.65% | 27156 | 3326万 | 50.84 | 50.84 | 4198.21 | 85 | 盛洋科技 | 2023-12-07 四 | 12.24 | 12.18 | 12.26 | 12.31 | 12.07 | 0.66% | 0.67% | 27649 | 3371万 | 50.88 | 50.88 | 4201.64 | 86 | 盛洋科技 | 2023-12-06 三 | 12.37 | 12.36 | 12.18 | 12.44 | 12.11 | -1.46% | 1.09% | 45305 | 5537万 | 50.54 | 50.54 | 4174.22 | 87 | 盛洋科技 | 2023-12-05 二 | 12.61 | 12.63 | 12.36 | 12.67 | 12.36 | -2.14% | 0.83% | 34361 | 4286万 | 51.29 | 51.29 | 4235.91 | 88 | 盛洋科技 | 2023-12-04 一 | 12.75 | 12.68 | 12.63 | 12.80 | 12.58 | -0.39% | 0.93% | 38627 | 4896万 | 52.41 | 52.41 | 4328.44 | 89 | 盛洋科技 | 2023-12-01 五 | 12.80 | 12.80 | 12.68 | 13.03 | 12.38 | -0.94% | 2.02% | 84030 | 10673万 | 52.62 | 52.62 | 4345.58 | 90 | 盛洋科技 | 2023-11-30 四 | 12.65 | 12.74 | 12.80 | 12.84 | 12.57 | 0.47% | 1.00% | 41633 | 5282万 | 53.12 | 53.12 | 4386.7 | 91 | 盛洋科技 | 2023-11-29 三 | 12.65 | 12.76 | 12.74 | 12.84 | 12.65 | -0.16% | 0.84% | 34823 | 4424万 | 52.87 | 52.87 | 4366.14 | 92 | 盛洋科技 | 2023-11-28 二 | 12.65 | 12.70 | 12.76 | 12.97 | 12.61 | 0.47% | 1.49% | 61693 | 7889万 | 52.95 | 52.95 | 4372.99 | 93 | 盛洋科技 | 2023-11-24 五 | 12.50 | 12.48 | 12.56 | 12.66 | 12.47 | 0.64% | 1.00% | 41378 | 5187万 | 52.12 | 52.12 | 4304.45 | 94 | 盛洋科技 | 2023-11-23 四 | 12.35 | 12.35 | 12.48 | 12.52 | 12.29 | 1.05% | 1.15% | 47789 | 5943万 | 51.79 | 51.79 | 4277.03 | 95 | 盛洋科技 | 2023-11-22 三 | 12.31 | 12.31 | 12.35 | 12.45 | 12.21 | 0.32% | 1.07% | 44350 | 5466万 | 51.25 | 51.25 | 4232.48 | 96 | 盛洋科技 | 2023-11-21 二 | 12.54 | 12.58 | 12.31 | 12.54 | 12.31 | -2.15% | 1.40% | 58093 | 7199万 | 51.08 | 51.08 | 4218.77 | 97 | 盛洋科技 | 2023-11-20 一 | 12.77 | 12.77 | 12.58 | 12.77 | 12.35 | -1.49% | 2.15% | 89113 | 11140万 | 52.2 | 52.2 | 4311.31 | 98 | 盛洋科技 | 2023-11-17 五 | 12.40 | 12.35 | 12.77 | 12.83 | 12.30 | 3.40% | 2.61% | 108255 | 13651万 | 52.99 | 52.99 | 4376.42 | 99 | 盛洋科技 | 2023-11-16 四 | 12.36 | 12.36 | 12.35 | 12.62 | 12.28 | -0.08% | 1.56% | 64918 | 8043万 | 51.25 | 51.25 | 4232.48 | 100 | 盛洋科技 | 2023-11-15 三 | 12.43 | 12.43 | 12.36 | 12.70 | 12.26 | -0.56% | 2.79% | 115644 | 14368万 | 51.29 | 51.29 | 4235.91 | 101 | 盛洋科技 | 2023-11-14 二 | 12.37 | 12.32 | 12.43 | 12.78 | 12.33 | 0.89% | 3.64% | 151156 | 18935万 | 51.58 | 51.58 | 4259.9 | 102 | 盛洋科技 | 2023-11-13 一 | 12.10 | 12.12 | 12.32 | 12.45 | 12.01 | 1.65% | 4.93% | 204783 | 25130万 | 51.13 | 51.13 | 4222.2 | 103 | 盛洋科技 | 2023-11-10 五 | 11.32 | 11.41 | 12.12 | 12.55 | 11.32 | 6.22% | 6.32% | 262089 | 32109万 | 50.3 | 50.3 | 4153.66 | 104 | 盛洋科技 | 2023-11-09 四 | 11.40 | 11.48 | 11.41 | 11.54 | 11.26 | -0.61% | 0.96% | 39992 | 4551万 | 47.35 | 47.35 | 3910.33 | 105 | 盛洋科技 | 2023-11-08 三 | 11.49 | 11.50 | 11.48 | 11.64 | 11.36 | -0.17% | 1.22% | 50611 | 5817万 | 47.64 | 47.64 | 3934.32 | 106 | 盛洋科技 | 2023-11-07 二 | 11.39 | 11.40 | 11.50 | 11.55 | 11.32 | 0.88% | 0.81% | 33716 | 3868万 | 47.72 | 47.72 | 3941.18 | 107 | 盛洋科技 | 2023-11-06 一 | 11.35 | 11.31 | 11.40 | 11.49 | 11.20 | 0.80% | 1.25% | 51705 | 5867万 | 47.31 | 47.31 | 3906.91 | 108 | 盛洋科技 | 2023-11-03 五 | 11.03 | 11.12 | 11.31 | 11.34 | 11.03 | 1.71% | 0.90% | 37264 | 4195万 | 46.93 | 46.93 | 3876.06 | 109 | 盛洋科技 | 2023-11-02 四 | 11.18 | 11.21 | 11.12 | 11.34 | 11.02 | -0.80% | 0.78% | 32245 | 3603万 | 46.15 | 46.15 | 3810.95 | 110 | 盛洋科技 | 2023-11-01 三 | 11.20 | 11.18 | 11.21 | 11.30 | 11.11 | 0.27% | 0.59% | 24392 | 2727万 | 46.52 | 46.52 | 3841.79 | 111 | 盛洋科技 | 2023-10-31 二 | 11.32 | 11.32 | 11.18 | 11.37 | 11.16 | -1.24% | 0.81% | 33583 | 3773万 | 46.4 | 46.4 | 3831.51 | 112 | 盛洋科技 | 2023-10-30 一 | 11.23 | 11.32 | 11.32 | 11.45 | 11.21 | 0.00% | 0.97% | 40419 | 4577万 | 46.98 | 46.98 | 3879.49 | 113 | 盛洋科技 | 2023-10-27 五 | 11.33 | 11.35 | 11.32 | 11.44 | 11.17 | -0.26% | 0.98% | 40478 | 4582万 | 46.98 | 46.98 | 553.75 | 114 | 盛洋科技 | 2023-10-26 四 | 11.14 | 11.18 | 11.35 | 11.40 | 11.01 | 1.52% | 1.01% | 42071 | 4725万 | 47.1 | 47.1 | 555.22 | 115 | 盛洋科技 | 2023-10-25 三 | 11.21 | 11.21 | 11.18 | 11.37 | 11.16 | -0.27% | 0.88% | 36435 | 4107万 | 46.4 | 46.4 | 546.9 | 116 | 盛洋科技 | 2023-10-24 二 | 11.12 | 11.09 | 11.21 | 11.32 | 10.99 | 1.08% | 0.84% | 34821 | 3890万 | 46.52 | 46.52 | 548.37 | 117 | 盛洋科技 | 2023-10-23 一 | 11.04 | 11.04 | 11.09 | 11.37 | 10.94 | 0.45% | 1.05% | 43633 | 4854万 | 46.02 | 46.02 | 542.5 | 118 | 盛洋科技 | 2023-10-20 五 | 11.11 | 11.17 | 11.04 | 11.24 | 11.00 | -1.16% | 0.72% | 29704 | 3297万 | 45.81 | 45.81 | 540.05 | 119 | 盛洋科技 | 2023-10-19 四 | 11.25 | 11.25 | 11.17 | 11.45 | 11.05 | -0.71% | 0.77% | 31907 | 3598万 | 46.35 | 46.35 | 546.41 | 120 | 盛洋科技 | 2023-10-18 三 | 11.30 | 11.28 | 11.25 | 11.44 | 11.09 | -0.27% | 1.14% | 47456 | 5340万 | 46.69 | 46.69 | 550.32 | 121 | 盛洋科技 | 2023-10-17 二 | 11.35 | 11.36 | 11.28 | 11.51 | 11.20 | -0.70% | 1.22% | 50789 | 5731万 | 46.81 | 46.81 | 551.79 | 122 | 盛洋科技 | 2023-10-16 一 | 11.57 | 11.57 | 11.36 | 11.62 | 11.31 | -1.82% | 1.04% | 43008 | 4915万 | 47.14 | 47.14 | 555.71 | 123 | 盛洋科技 | 2023-10-13 五 | 11.39 | 11.39 | 11.57 | 11.66 | 11.31 | 1.58% | 1.66% | 68825 | 7936万 | 48.01 | 48.01 | 565.98 | 124 | 盛洋科技 | 2023-10-12 四 | 11.30 | 11.30 | 11.39 | 11.51 | 11.26 | 0.80% | 0.95% | 39239 | 4483万 | 47.27 | 47.27 | 557.17 | 125 | 盛洋科技 | 2023-10-11 三 | 11.35 | 11.25 | 11.30 | 11.41 | 11.20 | 0.44% | 0.99% | 40901 | 4629万 | 46.89 | 46.89 | 552.77 | 126 | 盛洋科技 | 2023-10-10 二 | 11.03 | 11.11 | 11.25 | 11.40 | 10.97 | 1.26% | 1.40% | 57979 | 6492万 | 46.69 | 46.69 | 550.32 | 127 | 盛洋科技 | 2023-10-09 一 | 11.04 | 11.04 | 11.11 | 11.17 | 10.85 | 0.63% | 1.07% | 44540 | 4922万 | 46.1 | 46.1 | 543.48 | 128 | 盛洋科技 | 2023-09-28 四 | 10.82 | 10.82 | 11.04 | 11.19 | 10.81 | 2.03% | 1.43% | 59349 | 6567万 | 45.81 | 45.81 | 540.05 | 129 | 盛洋科技 | 2023-09-27 三 | 10.98 | 10.96 | 10.82 | 11.06 | 10.80 | -1.28% | 0.79% | 32833 | 3571万 | 44.9 | 44.9 | 529.29 | 130 | 盛洋科技 | 2023-09-26 二 | 11.08 | 11.08 | 10.96 | 11.21 | 10.90 | -1.08% | 1.03% | 42645 | 4699万 | 45.48 | 45.48 | 536.14 | 131 | 盛洋科技 | 2023-09-25 一 | 10.68 | 10.68 | 11.08 | 11.10 | 10.68 | 3.75% | 2.25% | 93572 | 10276万 | 45.98 | 45.98 | 542.01 | 132 | 盛洋科技 | 2023-09-22 五 | 10.45 | 10.54 | 10.68 | 10.72 | 10.45 | 1.33% | 0.53% | 22191 | 2359万 | 44.32 | 44.32 | 522.44 | 133 | 盛洋科技 | 2023-09-21 四 | 10.48 | 10.50 | 10.54 | 10.58 | 10.44 | 0.38% | 0.43% | 17889 | 1881万 | 43.74 | 43.74 | 515.59 | 134 | 盛洋科技 | 2023-09-20 三 | 10.50 | 10.54 | 10.50 | 10.68 | 10.42 | -0.38% | 0.63% | 26112 | 2751万 | 43.57 | 43.57 | 513.64 | 135 | 盛洋科技 | 2023-09-19 二 | 10.73 | 10.77 | 10.54 | 10.73 | 10.51 | -2.14% | 0.58% | 23900 | 2531万 | 43.74 | 43.74 | 515.59 | 136 | 盛洋科技 | 2023-09-18 一 | 10.78 | 10.78 | 10.77 | 10.97 | 10.61 | -0.09% | 0.84% | 35043 | 3780万 | 44.69 | 44.69 | 526.84 | 137 | 盛洋科技 | 2023-09-15 五 | 10.80 | 10.88 | 10.78 | 10.94 | 10.75 | -0.92% | 0.83% | 34399 | 3727万 | 44.74 | 44.74 | 527.33 | 138 | 盛洋科技 | 2023-09-14 四 | 10.85 | 10.88 | 10.88 | 10.99 | 10.79 | 0.00% | 0.87% | 35909 | 3909万 | 45.15 | 45.15 | 532.22 | 139 | 盛洋科技 | 2023-09-13 三 | 11.20 | 11.26 | 10.88 | 11.25 | 10.79 | -3.37% | 1.67% | 69423 | 7615万 | 45.15 | 45.15 | 532.22 | 140 | 盛洋科技 | 2023-09-12 二 | 10.98 | 10.99 | 11.26 | 11.33 | 10.90 | 2.46% | 2.25% | 93281 | 10461万 | 46.73 | 46.73 | 550.81 | 141 | 盛洋科技 | 2023-09-11 一 | 10.91 | 11.02 | 10.99 | 11.10 | 10.78 | -0.27% | 2.28% | 94452 | 10353万 | 45.61 | 45.61 | 537.61 | 142 | 盛洋科技 | 2023-09-08 五 | 10.38 | 10.39 | 11.02 | 11.18 | 10.33 | 6.06% | 2.84% | 117771 | 12756万 | 45.73 | 45.73 | 539.07 | 143 | 盛洋科技 | 2023-09-07 四 | 10.67 | 10.70 | 10.39 | 10.70 | 10.39 | -2.90% | 1.22% | 50601 | 5313万 | 43.12 | 43.12 | 508.25 | 144 | 盛洋科技 | 2023-09-06 三 | 10.50 | 10.54 | 10.70 | 10.75 | 10.43 | 1.52% | 1.64% | 68188 | 7264万 | 44.4 | 44.4 | 523.42 | 145 | 盛洋科技 | 2023-09-05 二 | 10.55 | 10.56 | 10.54 | 10.59 | 10.38 | -0.19% | 1.38% | 57327 | 6012万 | 43.74 | 43.74 | 515.59 | 146 | 盛洋科技 | 2023-09-04 一 | 10.20 | 10.19 | 10.56 | 10.58 | 10.08 | 3.63% | 1.89% | 78384 | 8153万 | 43.82 | 43.82 | 516.57 | 147 | 盛洋科技 | 2023-09-01 五 | 10.30 | 10.32 | 10.19 | 10.38 | 10.13 | -1.26% | 0.58% | 24137 | 2461万 | 42.29 | 42.29 | 498.47 | 148 | 盛洋科技 | 2023-08-31 四 | 10.40 | 10.46 | 10.32 | 10.41 | 10.27 | -1.34% | 0.72% | 29840 | 3081万 | 42.83 | 42.83 | 504.83 | 149 | 盛洋科技 | 2023-08-30 三 | 10.27 | 10.27 | 10.46 | 10.61 | 10.20 | 1.85% | 1.22% | 50502 | 5260万 | 43.41 | 43.41 | 511.68 | 150 | 盛洋科技 | 2023-08-29 二 | 10.00 | 10.03 | 10.27 | 10.30 | 9.93 | 2.39% | 0.94% | 39000 | 3974万 | 42.62 | 42.62 | 502.38 | 151 | 盛洋科技 | 2023-08-28 一 | 10.36 | 10.04 | 10.03 | 10.49 | 10.01 | -0.10% | 1.01% | 41892 | 4250万 | 41.62 | 41.62 | 490.64 | 152 | 盛洋科技 | 2023-08-25 五 | 10.09 | 10.12 | 10.04 | 10.35 | 9.82 | -0.79% | 1.49% | 61923 | 6224万 | 41.66 | 41.66 | 268.56 | 153 | 盛洋科技 | 2023-08-23 三 | 10.42 | 10.46 | 10.24 | 10.44 | 10.21 | -2.10% | 0.73% | 30201 | 3111万 | 42.49 | 42.49 | 273.91 | 154 | 盛洋科技 | 2023-08-22 二 | 10.66 | 10.60 | 10.46 | 10.67 | 10.20 | -1.32% | 1.30% | 53771 | 5584万 | 43.41 | 43.41 | 279.8 |
|
行情刷新 | 流通股东
|