| 股票名称 | 代码 603728 | 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 | 鸣志电器 | 2024-04-23 二 | 51.15 | 51.42 | 55.00 | 56.56 | 51.15 | 6.96% | 3.61% | 151319 | 82085万 | 230.39 | 231.04 | 134.95 | 2 | 鸣志电器 | 2024-04-22 一 | 50.75 | 51.78 | 51.42 | 52.60 | 49.60 | -0.70% | 1.43% | 59899 | 30709万 | 215.39 | 216 | 126.17 | 3 | 鸣志电器 | 2024-04-19 五 | 51.91 | 53.61 | 51.78 | 53.66 | 51.30 | -3.41% | 2.13% | 89171 | 46458万 | 216.9 | 217.51 | 127.05 | 4 | 鸣志电器 | 2024-04-18 四 | 48.69 | 48.74 | 53.61 | 53.61 | 47.38 | 9.99% | 2.30% | 96506 | 49631万 | 224.56 | 225.2 | 131.54 | 5 | 鸣志电器 | 2024-04-17 三 | 48.20 | 47.30 | 48.74 | 49.43 | 48.08 | 3.04% | 1.42% | 59284 | 28897万 | 204.16 | 204.74 | 119.59 | 6 | 鸣志电器 | 2024-04-16 二 | 50.21 | 50.21 | 47.30 | 50.65 | 47.01 | -5.80% | 1.20% | 50426 | 24489万 | 198.13 | 198.69 | 116.06 | 7 | 鸣志电器 | 2024-04-15 一 | 49.58 | 50.77 | 50.21 | 51.46 | 49.33 | -1.10% | 1.20% | 50212 | 25303万 | 210.32 | 210.92 | 123.2 | 8 | 鸣志电器 | 2024-04-12 五 | 51.62 | 51.23 | 50.77 | 52.10 | 50.69 | -0.90% | 0.80% | 33450 | 17179万 | 212.67 | 213.27 | 124.57 | 9 | 鸣志电器 | 2024-04-11 四 | 51.52 | 52.02 | 51.23 | 53.33 | 51.12 | -1.52% | 0.94% | 39519 | 20506万 | 214.59 | 215.2 | 125.7 | 10 | 鸣志电器 | 2024-04-10 三 | 53.46 | 53.46 | 52.02 | 54.36 | 51.78 | -2.69% | 1.10% | 46053 | 24212万 | 217.9 | 218.52 | 127.64 | 11 | 鸣志电器 | 2024-04-09 二 | 52.20 | 52.40 | 53.46 | 55.00 | 51.74 | 2.02% | 1.48% | 61883 | 33172万 | 223.93 | 224.57 | 131.17 | 12 | 鸣志电器 | 2024-04-08 一 | 52.59 | 53.59 | 52.40 | 54.33 | 52.37 | -2.22% | 0.93% | 38920 | 20680万 | 219.49 | 220.11 | 128.57 | 13 | 鸣志电器 | 2024-04-03 三 | 54.37 | 54.39 | 53.59 | 55.36 | 52.44 | -1.47% | 1.76% | 73752 | 39653万 | 224.48 | 225.11 | 131.49 | 14 | 鸣志电器 | 2024-04-02 二 | 56.80 | 57.09 | 54.39 | 57.05 | 53.68 | -4.73% | 1.97% | 82412 | 45117万 | 227.83 | 228.47 | 133.45 | 15 | 鸣志电器 | 2024-04-01 一 | 57.14 | 57.13 | 57.09 | 57.75 | 56.24 | -0.07% | 1.37% | 57290 | 32629万 | 239.14 | 239.82 | 140.08 | 16 | 鸣志电器 | 2024-03-29 五 | 58.00 | 58.70 | 57.13 | 58.60 | 55.74 | -2.67% | 1.65% | 69273 | 39450万 | 239.31 | 239.98 | 140.18 | 17 | 鸣志电器 | 2024-03-28 四 | 56.69 | 55.76 | 58.70 | 59.70 | 56.69 | 5.27% | 2.50% | 104580 | 61211万 | 245.88 | 246.58 | 144.03 | 18 | 鸣志电器 | 2024-03-27 三 | 57.78 | 57.78 | 55.76 | 58.79 | 55.60 | -3.50% | 2.20% | 92256 | 52705万 | 233.57 | 234.23 | 136.82 | 19 | 鸣志电器 | 2024-03-26 二 | 58.15 | 60.23 | 57.78 | 59.30 | 56.26 | -4.07% | 2.80% | 117421 | 68142万 | 242.03 | 242.71 | 141.77 | 20 | 鸣志电器 | 2024-03-25 一 | 65.66 | 66.92 | 60.23 | 68.35 | 60.23 | -10.00% | 3.35% | 140205 | 90067万 | 252.29 | 253.01 | 147.78 | 21 | 鸣志电器 | 2024-03-22 五 | 64.14 | 65.49 | 66.92 | 67.08 | 63.67 | 2.18% | 2.54% | 106255 | 69596万 | 280.32 | 281.11 | 164.2 | 22 | 鸣志电器 | 2024-03-21 四 | 64.20 | 65.22 | 65.49 | 66.33 | 63.60 | 0.41% | 2.22% | 93198 | 60540万 | 274.33 | 275.1 | 160.69 | 23 | 鸣志电器 | 2024-03-20 三 | 65.80 | 66.02 | 65.22 | 65.80 | 62.71 | -1.21% | 2.53% | 105947 | 68162万 | 273.2 | 273.97 | 160.03 | 24 | 鸣志电器 | 2024-03-19 二 | 67.51 | 69.50 | 66.02 | 69.00 | 65.98 | -5.01% | 3.22% | 134715 | 90147万 | 276.55 | 277.33 | 161.99 | 25 | 鸣志电器 | 2024-03-18 一 | 69.76 | 68.20 | 69.50 | 69.89 | 66.00 | 1.91% | 3.53% | 147889 | 100171万 | 291.12 | 291.95 | 170.53 | 26 | 鸣志电器 | 2024-03-15 五 | 61.19 | 62.00 | 68.20 | 68.20 | 61.01 | 10.00% | 4.09% | 171418 | 111862万 | 285.68 | 286.49 | 167.34 | 27 | 鸣志电器 | 2024-03-14 四 | 63.50 | 59.38 | 62.00 | 65.32 | 59.91 | 4.41% | 4.43% | 185584 | 117372万 | 259.71 | 260.44 | 152.13 | 28 | 鸣志电器 | 2024-03-08 五 | 56.01 | 56.45 | 56.88 | 57.49 | 55.01 | 0.76% | 1.73% | 72609 | 40995万 | 238.26 | 238.93 | 139.56 | 29 | 鸣志电器 | 2024-03-07 四 | 60.00 | 59.30 | 56.45 | 60.99 | 55.80 | -4.81% | 2.43% | 101590 | 59204万 | 236.46 | 237.13 | 138.51 | 30 | 鸣志电器 | 2024-03-06 三 | 55.11 | 56.68 | 59.30 | 60.57 | 55.11 | 4.62% | 2.96% | 124084 | 72190万 | 248.4 | 249.1 | 145.5 | 31 | 鸣志电器 | 2024-03-05 二 | 57.30 | 59.48 | 56.68 | 57.98 | 54.05 | -4.71% | 2.63% | 110344 | 62370万 | 237.42 | 238.09 | 139.07 | 32 | 鸣志电器 | 2024-03-04 一 | 59.00 | 59.90 | 59.48 | 60.97 | 56.50 | -0.70% | 3.27% | 137007 | 79935万 | 249.15 | 249.86 | 145.94 | 33 | 鸣志电器 | 2024-03-01 五 | 58.01 | 57.81 | 59.90 | 61.08 | 57.60 | 3.62% | 3.07% | 128404 | 75851万 | 250.91 | 251.62 | 146.97 | 34 | 鸣志电器 | 2024-02-29 四 | 53.16 | 52.55 | 57.81 | 57.81 | 53.15 | 10.01% | 2.88% | 120430 | 67155万 | 242.16 | 242.84 | 141.85 | 35 | 鸣志电器 | 2024-02-28 三 | 56.48 | 56.31 | 52.55 | 61.87 | 52.00 | -6.68% | 3.51% | 147089 | 82493万 | 220.12 | 220.74 | 128.94 | 36 | 鸣志电器 | 2024-02-27 二 | 50.00 | 51.19 | 56.31 | 56.31 | 49.36 | 10.00% | 2.97% | 124608 | 65831万 | 235.87 | 236.54 | 138.17 | 37 | 鸣志电器 | 2024-02-26 一 | 53.00 | 48.62 | 51.19 | 53.05 | 50.00 | 5.29% | 3.55% | 148542 | 76459万 | 214.43 | 215.03 | 125.6 | 38 | 鸣志电器 | 2024-02-23 五 | 44.60 | 44.20 | 48.62 | 48.62 | 44.60 | 10.00% | 2.28% | 95429 | 44775万 | 203.66 | 204.24 | 119.3 | 39 | 鸣志电器 | 2024-02-22 四 | 42.67 | 42.92 | 44.20 | 44.50 | 42.50 | 2.98% | 1.80% | 75395 | 32891万 | 185.15 | 185.67 | 108.45 | 40 | 鸣志电器 | 2024-02-21 三 | 41.50 | 43.04 | 42.92 | 46.09 | 41.49 | -0.28% | 3.53% | 147690 | 65134万 | 179.78 | 180.29 | 105.31 | 41 | 鸣志电器 | 2024-02-20 二 | 39.02 | 39.13 | 43.04 | 43.04 | 37.92 | 9.99% | 2.57% | 107806 | 43741万 | 180.29 | 180.8 | 105.61 | 42 | 鸣志电器 | 2024-02-19 一 | 41.40 | 40.50 | 39.13 | 41.40 | 38.40 | -3.38% | 2.40% | 100396 | 39357万 | 163.91 | 164.37 | 96.01 | 43 | 鸣志电器 | 2024-02-08 四 | 36.31 | 36.98 | 40.50 | 40.53 | 36.30 | 9.52% | 2.26% | 94696 | 36761万 | 169.65 | 170.13 | 99.37 | 44 | 鸣志电器 | 2024-02-07 三 | 35.00 | 34.71 | 36.98 | 38.12 | 34.68 | 6.54% | 2.59% | 108481 | 40138万 | 154.9 | 155.34 | 90.74 | 45 | 鸣志电器 | 2024-02-06 二 | 31.03 | 32.26 | 34.71 | 35.33 | 31.03 | 7.59% | 2.30% | 96220 | 32057万 | 145.39 | 145.8 | 85.17 | 46 | 鸣志电器 | 2024-02-05 一 | 35.00 | 35.79 | 32.26 | 35.54 | 32.21 | -9.86% | 1.99% | 83167 | 27581万 | 135.13 | 135.51 | 79.15 | 47 | 鸣志电器 | 2024-02-02 五 | 37.90 | 37.97 | 35.79 | 38.28 | 34.56 | -5.74% | 1.61% | 67284 | 24499万 | 149.92 | 150.34 | 87.82 | 48 | 鸣志电器 | 2024-02-01 四 | 37.50 | 37.20 | 37.97 | 38.88 | 36.90 | 2.07% | 1.63% | 68091 | 25919万 | 159.05 | 159.5 | 93.17 | 49 | 鸣志电器 | 2024-01-31 三 | 39.49 | 39.15 | 37.20 | 39.51 | 37.05 | -4.98% | 1.50% | 62707 | 23897万 | 155.82 | 156.26 | 91.28 | 50 | 鸣志电器 | 2024-01-30 二 | 38.83 | 38.85 | 39.15 | 41.35 | 38.08 | 0.77% | 2.15% | 89864 | 35969万 | 163.99 | 164.46 | 96.06 | 51 | 鸣志电器 | 2024-01-29 一 | 40.00 | 40.30 | 38.85 | 40.30 | 38.83 | -3.60% | 1.95% | 81479 | 32023万 | 162.74 | 163.2 | 95.32 | 52 | 鸣志电器 | 2024-01-26 五 | 41.80 | 43.12 | 40.30 | 41.82 | 39.67 | -6.54% | 4.30% | 180060 | 72440万 | 168.81 | 169.29 | 98.88 | 53 | 鸣志电器 | 2024-01-25 四 | 47.68 | 47.91 | 43.12 | 47.68 | 43.12 | -10.00% | 2.70% | 113041 | 49034万 | 180.62 | 181.13 | 105.8 | 54 | 鸣志电器 | 2024-01-24 三 | 49.52 | 49.80 | 47.91 | 50.50 | 47.00 | -3.80% | 1.23% | 51402 | 24644万 | 200.69 | 201.25 | 117.55 | 55 | 鸣志电器 | 2024-01-23 二 | 49.30 | 49.20 | 49.80 | 50.98 | 48.92 | 1.22% | 0.63% | 26280 | 13090万 | 208.6 | 209.19 | 122.19 | 56 | 鸣志电器 | 2024-01-22 一 | 51.88 | 51.88 | 49.20 | 52.34 | 48.52 | -5.17% | 0.59% | 24662 | 12396万 | 206.09 | 206.67 | 120.72 | 57 | 鸣志电器 | 2024-01-19 五 | 52.70 | 52.45 | 51.88 | 53.20 | 51.85 | -1.09% | 0.44% | 18579 | 9761万 | 217.32 | 217.93 | 127.3 | 58 | 鸣志电器 | 2024-01-18 四 | 51.65 | 51.60 | 52.45 | 52.65 | 50.04 | 1.65% | 0.88% | 37041 | 18965万 | 219.7 | 220.32 | 128.69 | 59 | 鸣志电器 | 2024-01-17 三 | 54.03 | 54.17 | 51.60 | 54.03 | 51.60 | -4.74% | 0.53% | 22142 | 11665万 | 216.14 | 216.75 | 126.61 | 60 | 鸣志电器 | 2024-01-16 二 | 55.00 | 54.33 | 54.17 | 55.92 | 53.60 | -0.29% | 0.51% | 21545 | 11742万 | 226.91 | 227.55 | 132.91 | 61 | 鸣志电器 | 2024-01-15 一 | 54.03 | 54.01 | 54.33 | 55.49 | 52.99 | 0.59% | 0.49% | 20459 | 11121万 | 227.58 | 228.22 | 133.31 | 62 | 鸣志电器 | 2024-01-12 五 | 54.80 | 55.01 | 54.01 | 57.44 | 54.01 | -1.82% | 0.59% | 24914 | 13721万 | 226.24 | 226.88 | 132.52 | 63 | 鸣志电器 | 2024-01-11 四 | 52.90 | 53.25 | 55.01 | 55.15 | 52.89 | 3.31% | 0.76% | 31898 | 17234万 | 230.43 | 231.08 | 134.98 | 64 | 鸣志电器 | 2024-01-10 三 | 54.40 | 54.44 | 53.25 | 54.59 | 53.00 | -2.19% | 0.53% | 22156 | 11856万 | 223.05 | 223.69 | 130.66 | 65 | 鸣志电器 | 2024-01-09 二 | 54.66 | 54.65 | 54.44 | 56.50 | 53.90 | -0.38% | 0.82% | 34185 | 18790万 | 228.04 | 228.68 | 133.58 | 66 | 鸣志电器 | 2024-01-08 一 | 57.05 | 57.52 | 54.65 | 57.06 | 53.85 | -4.99% | 0.97% | 40834 | 22401万 | 228.92 | 229.57 | 134.09 | 67 | 鸣志电器 | 2024-01-05 五 | 58.00 | 58.00 | 57.52 | 58.96 | 56.00 | -0.83% | 0.50% | 21022 | 12168万 | 240.94 | 241.62 | 141.13 | 68 | 鸣志电器 | 2024-01-04 四 | 58.99 | 58.93 | 58.00 | 59.28 | 57.11 | -1.58% | 0.65% | 27158 | 15712万 | 242.95 | 243.64 | 142.31 | 69 | 鸣志电器 | 2024-01-03 三 | 61.10 | 61.08 | 58.93 | 61.10 | 58.01 | -3.52% | 1.25% | 52192 | 31016万 | 246.85 | 247.54 | 144.59 | 70 | 鸣志电器 | 2024-01-02 二 | 65.62 | 65.85 | 61.08 | 65.62 | 61.00 | -7.24% | 0.93% | 38800 | 24394万 | 255.85 | 256.58 | 149.87 | 71 | 鸣志电器 | 2023-12-29 五 | 63.38 | 63.18 | 65.85 | 66.28 | 63.38 | 4.23% | 0.87% | 36317 | 23673万 | 275.83 | 276.61 | 161.57 | 72 | 鸣志电器 | 2023-12-28 四 | 63.99 | 63.69 | 63.18 | 64.46 | 62.70 | -0.80% | 0.66% | 27643 | 17518万 | 264.65 | 265.4 | 155.02 | 73 | 鸣志电器 | 2023-12-27 三 | 63.37 | 63.39 | 63.69 | 64.59 | 62.40 | 0.47% | 0.48% | 19996 | 12731万 | 266.79 | 267.54 | 156.27 | 74 | 鸣志电器 | 2023-12-26 二 | 64.67 | 64.88 | 63.39 | 64.81 | 62.40 | -2.30% | 0.52% | 21811 | 13775万 | 265.53 | 266.28 | 155.54 | 75 | 鸣志电器 | 2023-12-25 一 | 63.56 | 64.20 | 64.88 | 65.14 | 62.90 | 1.06% | 0.55% | 23237 | 14916万 | 271.77 | 272.54 | 159.19 | 76 | 鸣志电器 | 2023-12-22 五 | 65.90 | 65.54 | 64.20 | 66.68 | 63.98 | -2.04% | 0.84% | 34986 | 22764万 | 268.92 | 269.68 | 157.52 | 77 | 鸣志电器 | 2023-12-21 四 | 66.46 | 67.01 | 65.54 | 67.34 | 63.21 | -2.19% | 0.93% | 39144 | 25327万 | 274.54 | 275.31 | 160.81 | 78 | 鸣志电器 | 2023-12-20 三 | 70.38 | 70.50 | 67.01 | 70.50 | 66.71 | -4.95% | 0.65% | 27110 | 18537万 | 280.69 | 281.49 | 164.42 | 79 | 鸣志电器 | 2023-12-19 二 | 70.75 | 70.87 | 70.50 | 71.10 | 69.50 | -0.52% | 0.33% | 13711 | 9628万 | 295.31 | 296.15 | 172.98 | 80 | 鸣志电器 | 2023-12-18 一 | 70.80 | 71.30 | 70.87 | 72.60 | 69.90 | -0.60% | 0.31% | 13102 | 9311万 | 296.86 | 297.7 | 173.89 | 81 | 鸣志电器 | 2023-12-15 五 | 71.88 | 71.70 | 71.30 | 73.67 | 70.80 | -0.56% | 0.67% | 28140 | 20234万 | 298.66 | 299.51 | 174.95 | 82 | 鸣志电器 | 2023-12-14 四 | 71.50 | 72.04 | 71.70 | 72.60 | 70.80 | -0.47% | 0.65% | 27277 | 19554万 | 300.34 | 301.19 | 175.93 | 83 | 鸣志电器 | 2023-12-13 三 | 68.61 | 69.33 | 72.04 | 75.45 | 68.00 | 3.91% | 1.33% | 55898 | 40044万 | 301.76 | 302.62 | 176.76 | 84 | 鸣志电器 | 2023-12-12 二 | 70.86 | 70.79 | 69.33 | 70.95 | 67.00 | -2.06% | 1.00% | 42030 | 28791万 | 290.41 | 291.23 | 170.11 | 85 | 鸣志电器 | 2023-12-11 一 | 70.79 | 70.87 | 70.79 | 72.85 | 69.69 | -0.11% | 0.74% | 30814 | 22061万 | 296.53 | 297.36 | 173.69 | 86 | 鸣志电器 | 2023-12-08 五 | 71.10 | 70.90 | 70.87 | 71.85 | 70.08 | -0.04% | 0.42% | 17568 | 12479万 | 296.86 | 297.7 | 173.89 | 87 | 鸣志电器 | 2023-12-07 四 | 69.69 | 69.93 | 70.90 | 71.50 | 68.83 | 1.39% | 0.51% | 21544 | 15200万 | 296.99 | 297.83 | 173.96 | 88 | 鸣志电器 | 2023-12-06 三 | 70.00 | 69.60 | 69.93 | 70.71 | 68.40 | 0.47% | 0.48% | 20018 | 13883万 | 292.92 | 293.75 | 171.58 | 89 | 鸣志电器 | 2023-12-05 二 | 71.62 | 72.26 | 69.60 | 72.30 | 69.50 | -3.68% | 0.51% | 21219 | 14966万 | 291.54 | 292.37 | 170.77 | 90 | 鸣志电器 | 2023-12-04 一 | 73.00 | 73.18 | 72.26 | 73.74 | 71.90 | -1.26% | 0.45% | 18704 | 13575万 | 302.68 | 303.54 | 177.3 | 91 | 鸣志电器 | 2023-12-01 五 | 73.46 | 74.99 | 73.18 | 73.62 | 72.05 | -2.41% | 0.49% | 20401 | 14879万 | 306.54 | 307.4 | 179.56 | 92 | 鸣志电器 | 2023-11-30 四 | 76.00 | 74.46 | 74.99 | 76.19 | 72.01 | 0.71% | 0.78% | 32748 | 24157万 | 314.12 | 315.01 | 184 | 93 | 鸣志电器 | 2023-11-29 三 | 73.87 | 73.56 | 74.46 | 76.31 | 73.10 | 1.22% | 0.71% | 29595 | 22178万 | 311.9 | 312.78 | 182.7 | 94 | 鸣志电器 | 2023-11-28 二 | 71.82 | 72.33 | 73.56 | 74.98 | 71.14 | 1.70% | 0.78% | 32473 | 23855万 | 308.13 | 309 | 180.49 | 95 | 鸣志电器 | 2023-11-27 一 | 71.27 | 71.80 | 72.33 | 72.33 | 69.60 | 0.74% | 0.63% | 26190 | 18520万 | 302.98 | 303.83 | 177.47 | 96 | 鸣志电器 | 2023-11-24 五 | 72.50 | 73.60 | 71.80 | 72.71 | 70.90 | -2.45% | 0.55% | 22977 | 16453万 | 300.76 | 301.61 | 176.17 | 97 | 鸣志电器 | 2023-11-23 四 | 71.56 | 71.01 | 73.60 | 74.39 | 71.15 | 3.65% | 0.79% | 33240 | 24232万 | 308.3 | 309.17 | 180.59 | 98 | 鸣志电器 | 2023-11-22 三 | 75.48 | 76.69 | 71.01 | 75.48 | 71.01 | -7.41% | 1.01% | 42385 | 31013万 | 297.45 | 298.29 | 174.23 | 99 | 鸣志电器 | 2023-11-21 二 | 73.71 | 73.74 | 76.69 | 81.11 | 72.69 | 4.00% | 1.56% | 65151 | 50183万 | 321.24 | 322.15 | 188.17 | 100 | 鸣志电器 | 2023-11-20 一 | 71.00 | 71.06 | 73.74 | 75.66 | 69.85 | 3.77% | 1.29% | 53833 | 39298万 | 308.88 | 309.76 | 180.93 | 101 | 鸣志电器 | 2023-11-17 五 | 69.34 | 69.70 | 71.06 | 71.11 | 68.56 | 1.95% | 0.67% | 27887 | 19546万 | 297.66 | 298.5 | 174.36 | 102 | 鸣志电器 | 2023-11-16 四 | 72.22 | 73.25 | 69.70 | 72.98 | 68.99 | -4.85% | 0.81% | 33768 | 23908万 | 291.96 | 292.79 | 171.02 | 103 | 鸣志电器 | 2023-11-15 三 | 70.15 | 70.20 | 73.25 | 74.58 | 69.79 | 4.34% | 1.26% | 52857 | 38242万 | 306.83 | 307.7 | 179.73 | 104 | 鸣志电器 | 2023-11-14 二 | 70.11 | 69.99 | 70.20 | 71.41 | 68.70 | 0.30% | 1.05% | 44030 | 30762万 | 294.06 | 294.89 | 172.25 | 105 | 鸣志电器 | 2023-11-13 一 | 72.80 | 73.50 | 69.99 | 76.00 | 69.36 | -4.78% | 1.41% | 59215 | 42473万 | 293.18 | 294 | 171.73 | 106 | 鸣志电器 | 2023-11-10 五 | 72.32 | 73.86 | 73.50 | 76.48 | 71.94 | -0.49% | 0.66% | 27473 | 20152万 | 307.88 | 308.75 | 180.34 | 107 | 鸣志电器 | 2023-11-09 四 | 73.17 | 72.50 | 73.86 | 77.58 | 71.69 | 1.88% | 0.84% | 35056 | 25918万 | 309.39 | 310.26 | 181.23 | 108 | 鸣志电器 | 2023-11-08 三 | 72.00 | 71.20 | 72.50 | 76.49 | 70.44 | 1.83% | 0.99% | 41287 | 30225万 | 303.69 | 304.55 | 177.89 | 109 | 鸣志电器 | 2023-11-07 二 | 69.00 | 70.44 | 71.20 | 71.92 | 69.00 | 1.08% | 0.74% | 31120 | 21989万 | 298.24 | 299.09 | 174.7 | 110 | 鸣志电器 | 2023-11-06 一 | 66.38 | 66.40 | 70.44 | 71.94 | 65.31 | 6.08% | 1.24% | 52114 | 35751万 | 295.06 | 295.89 | 172.84 | 111 | 鸣志电器 | 2023-11-03 五 | 66.40 | 63.12 | 66.40 | 68.63 | 64.04 | 5.20% | 1.35% | 56745 | 37647万 | 278.14 | 278.92 | 162.92 | 112 | 鸣志电器 | 2023-11-02 四 | 65.83 | 66.00 | 63.12 | 66.47 | 62.90 | -4.36% | 0.60% | 25029 | 15976万 | 264.4 | 265.15 | 154.87 | 113 | 鸣志电器 | 2023-11-01 三 | 65.35 | 65.93 | 66.00 | 66.81 | 64.80 | 0.11% | 0.53% | 22179 | 14664万 | 276.46 | 277.24 | 161.94 | 114 | 鸣志电器 | 2023-10-31 二 | 69.16 | 68.88 | 65.93 | 69.16 | 65.16 | -4.28% | 0.83% | 34575 | 23050万 | 276.17 | 276.95 | 161.77 | 115 | 鸣志电器 | 2023-10-30 一 | 61.25 | 62.85 | 68.88 | 69.14 | 61.25 | 9.59% | 1.53% | 64250 | 42722万 | 288.53 | 289.34 | 169.01 | 116 | 鸣志电器 | 2023-10-27 五 | 62.62 | 62.62 | 62.85 | 63.28 | 61.30 | 0.37% | 0.40% | 16830 | 10489万 | 263.27 | 264.01 | 114.74 | 117 | 鸣志电器 | 2023-10-26 四 | 63.66 | 64.55 | 62.62 | 64.58 | 61.15 | -2.99% | 0.72% | 30354 | 19017万 | 262.3 | 263.05 | 114.32 | 118 | 鸣志电器 | 2023-10-25 三 | 63.44 | 63.04 | 64.55 | 67.21 | 63.44 | 2.40% | 0.77% | 32136 | 20963万 | 270.39 | 271.15 | 117.84 | 119 | 鸣志电器 | 2023-10-24 二 | 62.46 | 61.98 | 63.04 | 65.10 | 60.48 | 1.71% | 0.68% | 28434 | 17918万 | 264.06 | 264.81 | 115.09 | 120 | 鸣志电器 | 2023-10-23 一 | 62.32 | 62.61 | 61.98 | 63.19 | 60.00 | -1.01% | 0.66% | 27628 | 16927万 | 259.62 | 260.36 | 113.15 | 121 | 鸣志电器 | 2023-10-20 五 | 63.51 | 64.58 | 62.61 | 64.97 | 62.40 | -3.05% | 0.45% | 18926 | 11974万 | 262.26 | 263 | 114.3 | 122 | 鸣志电器 | 2023-10-19 四 | 64.51 | 64.61 | 64.58 | 66.50 | 63.13 | -0.05% | 0.54% | 22416 | 14502万 | 270.51 | 271.28 | 117.9 | 123 | 鸣志电器 | 2023-10-18 三 | 64.62 | 64.71 | 64.61 | 65.75 | 63.45 | -0.15% | 0.34% | 14359 | 9267万 | 270.64 | 271.4 | 117.95 | 124 | 鸣志电器 | 2023-10-17 二 | 65.65 | 66.10 | 64.71 | 66.49 | 63.32 | -2.10% | 0.65% | 27220 | 17557万 | 271.06 | 271.82 | 118.14 | 125 | 鸣志电器 | 2023-10-16 一 | 64.94 | 64.94 | 66.10 | 68.38 | 64.00 | 1.79% | 0.89% | 37300 | 24761万 | 276.88 | 277.66 | 120.67 | 126 | 鸣志电器 | 2023-10-13 五 | 65.96 | 65.82 | 64.94 | 66.60 | 64.43 | -1.34% | 0.75% | 31334 | 20408万 | 272.02 | 272.79 | 118.56 | 127 | 鸣志电器 | 2023-10-12 四 | 68.46 | 68.34 | 65.82 | 68.70 | 65.40 | -3.69% | 0.84% | 35159 | 23278万 | 275.71 | 276.59 | 120.21 | 128 | 鸣志电器 | 2023-10-11 三 | 67.07 | 67.00 | 68.34 | 71.00 | 66.69 | 2.00% | 0.92% | 38393 | 26335万 | 286.26 | 287.18 | 124.81 | 129 | 鸣志电器 | 2023-10-10 二 | 68.56 | 68.81 | 67.00 | 68.56 | 66.83 | -2.63% | 0.67% | 28069 | 18932万 | 280.65 | 281.55 | 122.36 | 130 | 鸣志电器 | 2023-10-09 一 | 68.00 | 68.89 | 68.81 | 69.70 | 66.39 | -0.12% | 0.78% | 32713 | 22411万 | 288.23 | 289.16 | 125.67 | 131 | 鸣志电器 | 2023-09-28 四 | 69.53 | 70.01 | 68.89 | 70.00 | 67.12 | -1.60% | 0.90% | 37789 | 25939万 | 288.57 | 289.49 | 125.81 | 132 | 鸣志电器 | 2023-09-27 三 | 67.00 | 67.01 | 70.01 | 72.00 | 66.45 | 4.48% | 1.75% | 73337 | 50933万 | 293.26 | 294.2 | 127.86 | 133 | 鸣志电器 | 2023-09-26 二 | 66.09 | 66.36 | 67.01 | 68.09 | 64.92 | 0.98% | 1.06% | 44214 | 29405万 | 280.69 | 281.59 | 122.38 | 134 | 鸣志电器 | 2023-09-25 一 | 66.96 | 63.66 | 66.36 | 69.63 | 64.38 | 4.24% | 1.92% | 80334 | 53261万 | 277.86 | 278.75 | 121.15 | 135 | 鸣志电器 | 2023-09-22 五 | 62.38 | 61.99 | 63.66 | 64.25 | 61.51 | 2.69% | 0.96% | 40151 | 25227万 | 266.56 | 267.41 | 116.22 | 136 | 鸣志电器 | 2023-09-21 四 | 62.51 | 63.22 | 61.99 | 63.20 | 61.77 | -1.95% | 0.80% | 33629 | 20932万 | 259.56 | 260.4 | 113.17 | 137 | 鸣志电器 | 2023-09-20 三 | 64.70 | 64.73 | 63.22 | 66.00 | 62.92 | -2.33% | 1.00% | 41917 | 26827万 | 264.71 | 265.56 | 115.41 | 138 | 鸣志电器 | 2023-09-19 二 | 66.64 | 66.35 | 64.73 | 66.64 | 64.20 | -2.44% | 0.91% | 38032 | 24735万 | 271.04 | 271.91 | 118.17 | 139 | 鸣志电器 | 2023-09-18 一 | 64.48 | 64.21 | 66.35 | 67.18 | 62.55 | 3.33% | 1.60% | 67154 | 43753万 | 277.82 | 278.71 | 121.13 | 140 | 鸣志电器 | 2023-09-15 五 | 65.00 | 64.60 | 64.21 | 65.19 | 63.22 | -0.60% | 0.78% | 32611 | 20814万 | 268.86 | 269.72 | 117.22 | 141 | 鸣志电器 | 2023-09-14 四 | 66.91 | 66.35 | 64.60 | 66.91 | 64.28 | -2.64% | 0.97% | 40720 | 26483万 | 270.49 | 271.36 | 117.93 | 142 | 鸣志电器 | 2023-09-13 三 | 68.02 | 68.56 | 66.35 | 68.50 | 65.35 | -3.22% | 1.00% | 41735 | 27716万 | 277.82 | 278.71 | 121.13 | 143 | 鸣志电器 | 2023-09-12 二 | 68.52 | 68.51 | 68.56 | 70.01 | 68.07 | 0.07% | 0.93% | 38742 | 26720万 | 287.07 | 288 | 125.16 | 144 | 鸣志电器 | 2023-09-11 一 | 69.05 | 68.60 | 68.51 | 69.50 | 67.60 | -0.13% | 1.09% | 45830 | 31425万 | 286.86 | 287.79 | 125.07 | 145 | 鸣志电器 | 2023-09-08 五 | 65.21 | 66.19 | 68.60 | 71.80 | 65.21 | 3.64% | 1.72% | 72016 | 49789万 | 287.24 | 288.16 | 125.24 | 146 | 鸣志电器 | 2023-09-07 四 | 67.70 | 67.65 | 66.19 | 67.97 | 65.90 | -2.16% | 0.91% | 37959 | 25327万 | 277.15 | 278.04 | 120.84 | 147 | 鸣志电器 | 2023-09-06 三 | 67.29 | 68.10 | 67.65 | 68.81 | 66.49 | -0.66% | 1.09% | 45812 | 30935万 | 283.26 | 284.17 | 123.5 | 148 | 鸣志电器 | 2023-09-05 二 | 69.68 | 70.20 | 68.10 | 72.15 | 68.01 | -2.99% | 2.10% | 87928 | 61378万 | 285.15 | 286.06 | 124.32 | 149 | 鸣志电器 | 2023-09-04 一 | 69.00 | 71.80 | 70.20 | 70.48 | 68.30 | -2.23% | 2.14% | 89792 | 62392万 | 293.94 | 294.88 | 128.16 | 150 | 鸣志电器 | 2023-09-01 五 | 67.21 | 65.75 | 71.80 | 72.33 | 65.01 | 9.20% | 3.47% | 145196 | 100614万 | 300.64 | 301.61 | 131.08 | 151 | 鸣志电器 | 2023-08-31 四 | 63.30 | 63.68 | 65.75 | 66.88 | 62.72 | 3.25% | 2.75% | 115166 | 75071万 | 275.31 | 276.19 | 120.03 | 152 | 鸣志电器 | 2023-08-30 三 | 62.98 | 59.18 | 63.68 | 65.10 | 60.63 | 7.60% | 3.92% | 164227 | 105235万 | 266.64 | 267.5 | 116.25 | 153 | 鸣志电器 | 2023-08-29 二 | 52.79 | 53.80 | 59.18 | 59.18 | 52.79 | 10.00% | 1.48% | 62153 | 35635万 | 247.8 | 248.59 | 108.04 | 154 | 鸣志电器 | 2023-08-28 一 | 57.00 | 54.80 | 53.80 | 57.88 | 53.24 | -1.82% | 1.59% | 66586 | 36440万 | 225.27 | 225.99 | 98.22 | 155 | 鸣志电器 | 2023-08-25 五 | 56.90 | 57.01 | 54.80 | 56.98 | 54.25 | -3.88% | 0.95% | 39572 | 21794万 | 229.46 | 230.19 | 100.04 | 156 | 鸣志电器 | 2023-08-23 三 | 54.67 | 54.67 | 55.85 | 57.50 | 53.80 | 2.16% | 1.42% | 59540 | 33346万 | 233.85 | 234.61 | 97.5 | 157 | 鸣志电器 | 2023-08-22 二 | 54.80 | 54.30 | 54.67 | 55.20 | 53.35 | 0.68% | 1.19% | 49849 | 27061万 | 228.91 | 229.65 | 95.44 |
|
行情刷新 | 流通股东
|