| 股票名称 | 代码 603986 | 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 | 兆易创新 | 2026-02-04 三 | 285.99 | 292.57 | 282.33 | 289.50 | 279.00 | -3.50% | 4.06% | 270958 | 764658万 | 1885.53 | 1967.18 | 145.32 | | 2 | 兆易创新 | 2026-02-03 二 | 294.01 | 283.39 | 292.57 | 296.60 | 285.20 | 3.24% | 4.53% | 302214 | 881271万 | 1953.91 | 2038.53 | 150.59 | | 3 | 兆易创新 | 2026-02-02 一 | 300.80 | 314.88 | 283.39 | 306.09 | 283.39 | -10.00% | 6.23% | 416288 | 1209464万 | 1892.61 | 1974.56 | 145.87 | | 4 | 兆易创新 | 2026-01-30 五 | 315.00 | 307.50 | 314.88 | 320.88 | 308.01 | 2.40% | 5.63% | 376199 | 1186483万 | 2102.91 | 2193.97 | 162.08 | | 5 | 兆易创新 | 2026-01-29 四 | 329.88 | 323.68 | 307.50 | 331.07 | 306.99 | -5.00% | 5.00% | 334246 | 1059380万 | 2053.62 | 2142.55 | 158.28 | | 6 | 兆易创新 | 2026-01-28 三 | 313.88 | 307.26 | 323.68 | 328.58 | 313.88 | 5.34% | 5.65% | 377180 | 1216036万 | 2161.68 | 2255.29 | 166.61 | | 7 | 兆易创新 | 2026-01-27 二 | 290.00 | 292.60 | 307.26 | 312.42 | 286.67 | 5.01% | 5.69% | 380044 | 1146575万 | 2052.02 | 2140.88 | 158.15 | | 8 | 兆易创新 | 2026-01-26 一 | 300.00 | 297.25 | 292.60 | 308.00 | 290.50 | -1.56% | 4.08% | 272675 | 805904万 | 1954.11 | 2038.73 | 150.61 | | 9 | 兆易创新 | 2026-01-23 五 | 296.00 | 301.47 | 297.25 | 310.68 | 295.00 | -1.40% | 5.23% | 349380 | 1049178万 | 1985.17 | 2071.13 | 153 | | 10 | 兆易创新 | 2026-01-22 四 | 320.00 | 307.65 | 301.47 | 320.02 | 296.70 | -2.01% | 6.75% | 450617 | 1371097万 | 2013.35 | 2100.54 | 155.17 | | 11 | 兆易创新 | 2026-01-21 三 | 295.00 | 292.00 | 307.65 | 314.80 | 293.01 | 5.36% | 6.06% | 404654 | 1239571万 | 2054.62 | 2143.6 | 158.36 | | 12 | 兆易创新 | 2026-01-20 二 | 282.90 | 288.45 | 292.00 | 297.10 | 282.88 | 1.23% | 5.84% | 389782 | 1137743万 | 1950.11 | 2034.55 | 150.3 | | 13 | 兆易创新 | 2026-01-19 一 | 280.60 | 280.46 | 288.45 | 292.00 | 278.88 | 2.85% | 6.94% | 463230 | 1324120万 | 1926.4 | 2009.82 | 148.47 | | 14 | 兆易创新 | 2026-01-16 五 | 260.03 | 254.96 | 280.46 | 280.46 | 257.50 | 10.00% | 8.29% | 553362 | 1502012万 | 1873.04 | 1954.15 | 144.36 | | 15 | 兆易创新 | 2026-01-15 四 | 249.61 | 253.00 | 254.96 | 257.55 | 248.20 | 0.77% | 4.25% | 283898 | 718043万 | 1702.74 | 1776.47 | 131.23 | | 16 | 兆易创新 | 2026-01-14 三 | 270.00 | 263.50 | 253.00 | 271.00 | 249.05 | -3.98% | 6.70% | 447321 | 1154620万 | 1689.65 | 1762.82 | 130.23 | | 17 | 兆易创新 | 2026-01-13 二 | 266.00 | 261.83 | 263.50 | 275.00 | 257.49 | 0.64% | 6.91% | 461518 | 1223867万 | 1759.77 | 1759.78 | 130 | | 18 | 兆易创新 | 2026-01-12 一 | 255.22 | 250.05 | 261.83 | 264.04 | 254.00 | 4.71% | 6.05% | 403813 | 1043579万 | 1748.62 | 1748.63 | 129.18 | | 19 | 兆易创新 | 2026-01-09 五 | 254.55 | 258.75 | 250.05 | 254.55 | 244.32 | -3.36% | 5.92% | 395238 | 987321万 | 1669.95 | 1669.96 | 123.37 | | 20 | 兆易创新 | 2026-01-08 四 | 259.00 | 262.50 | 258.75 | 267.00 | 256.91 | -1.43% | 4.70% | 314109 | 821051万 | 1728.05 | 1728.06 | 127.66 | | 21 | 兆易创新 | 2026-01-07 三 | 270.00 | 250.78 | 262.50 | 273.77 | 256.78 | 4.67% | 8.16% | 545162 | 1444339万 | 1753.09 | 1753.1 | 129.51 | | 22 | 兆易创新 | 2026-01-06 二 | 238.00 | 235.68 | 250.78 | 253.33 | 234.00 | 6.41% | 7.60% | 507536 | 1231063万 | 1674.82 | 1674.83 | 123.73 | | 23 | 兆易创新 | 2026-01-05 一 | 221.32 | 214.25 | 235.68 | 235.68 | 221.00 | 10.00% | 7.48% | 499284 | 1156078万 | 1573.98 | 1573.99 | 116.28 | | 24 | 兆易创新 | 2025-12-31 三 | 228.01 | 220.22 | 214.25 | 228.88 | 212.58 | -2.71% | 5.31% | 354571 | 774109万 | 1430.86 | 1430.87 | 105.7 | | 25 | 兆易创新 | 2025-12-30 二 | 226.00 | 227.93 | 220.22 | 229.54 | 219.10 | -3.38% | 4.07% | 271610 | 606361万 | 1470.73 | 1470.74 | 108.65 | | 26 | 兆易创新 | 2025-12-29 一 | 225.71 | 226.97 | 227.93 | 234.44 | 225.00 | 0.42% | 4.43% | 296019 | 677217万 | 1522.22 | 1522.23 | 112.45 | | 27 | 兆易创新 | 2025-12-26 五 | 221.00 | 222.00 | 226.97 | 230.00 | 220.00 | 2.24% | 4.44% | 296631 | 672281万 | 1515.81 | 1515.82 | 111.98 | | 28 | 兆易创新 | 2025-12-25 四 | 223.00 | 224.10 | 222.00 | 228.83 | 217.33 | -0.94% | 3.88% | 259400 | 575260万 | 1482.62 | 1482.63 | 109.53 | | 29 | 兆易创新 | 2025-12-24 三 | 220.00 | 217.38 | 224.10 | 225.00 | 216.20 | 3.09% | 4.47% | 298410 | 659047万 | 1496.64 | 1496.65 | 110.56 | | 30 | 兆易创新 | 2025-12-23 二 | 216.99 | 216.46 | 217.38 | 221.33 | 215.00 | 0.43% | 3.81% | 254298 | 554329万 | 1451.76 | 1451.77 | 107.25 | | 31 | 兆易创新 | 2025-12-22 一 | 213.51 | 210.21 | 216.46 | 219.50 | 213.51 | 2.97% | 3.80% | 253701 | 548553万 | 1445.62 | 1445.63 | 106.79 | | 32 | 兆易创新 | 2025-12-19 五 | 220.00 | 214.45 | 210.21 | 221.00 | 208.20 | -1.98% | 4.98% | 332395 | 703488万 | 1403.8 | 1403.89 | 103.71 | | 33 | 兆易创新 | 2025-12-18 四 | 203.50 | 202.18 | 214.45 | 218.88 | 203.50 | 6.07% | 6.27% | 418525 | 888725万 | 1432.12 | 1432.2 | 105.8 | | 34 | 兆易创新 | 2025-12-17 三 | 197.01 | 197.86 | 202.18 | 202.87 | 195.95 | 2.18% | 2.85% | 190502 | 380286万 | 1350.18 | 1350.26 | 99.75 | | 35 | 兆易创新 | 2025-12-16 二 | 203.00 | 204.16 | 197.86 | 205.46 | 196.13 | -3.09% | 3.07% | 204825 | 407899万 | 1321.33 | 1321.41 | 97.62 | | 36 | 兆易创新 | 2025-12-15 一 | 205.02 | 209.89 | 204.16 | 208.68 | 203.50 | -2.73% | 2.62% | 175069 | 358959万 | 1363.4 | 1363.48 | 100.73 | | 37 | 兆易创新 | 2025-12-12 五 | 206.00 | 207.81 | 209.89 | 214.44 | 204.01 | 1.00% | 3.22% | 215034 | 448827万 | 1401.67 | 1401.75 | 103.55 | | 38 | 兆易创新 | 2025-12-11 四 | 211.88 | 208.84 | 207.81 | 213.00 | 207.50 | -0.49% | 2.82% | 188246 | 395305万 | 1387.78 | 1387.86 | 102.53 | | 39 | 兆易创新 | 2025-12-10 三 | 209.09 | 210.95 | 208.84 | 210.20 | 203.50 | -1.00% | 2.87% | 191810 | 397245万 | 1394.65 | 1394.74 | 103.03 | | 40 | 兆易创新 | 2025-12-09 二 | 212.00 | 213.89 | 210.95 | 215.30 | 209.30 | -1.37% | 3.15% | 210586 | 446445万 | 1408.75 | 1408.83 | 104.08 | | 41 | 兆易创新 | 2025-12-08 一 | 208.62 | 206.81 | 213.89 | 216.97 | 207.53 | 3.42% | 4.66% | 311307 | 662493万 | 1428.38 | 1428.46 | 105.53 | | 42 | 兆易创新 | 2025-12-05 五 | 210.92 | 210.41 | 206.81 | 211.00 | 205.50 | -1.71% | 2.54% | 169817 | 351746万 | 1381.1 | 1381.18 | 102.03 | | 43 | 兆易创新 | 2025-12-04 四 | 206.00 | 207.60 | 210.41 | 212.98 | 201.99 | 1.35% | 3.70% | 247007 | 513038万 | 1405.14 | 1405.22 | 103.81 | | 44 | 兆易创新 | 2025-12-03 三 | 210.42 | 210.50 | 207.60 | 210.99 | 206.19 | -1.38% | 2.56% | 170708 | 355030万 | 1386.37 | 1386.46 | 102.42 | | 45 | 兆易创新 | 2025-12-02 二 | 211.78 | 212.82 | 210.50 | 216.79 | 208.10 | -1.09% | 3.73% | 249244 | 528339万 | 1405.74 | 1405.82 | 103.85 | | 46 | 兆易创新 | 2025-12-01 一 | 204.04 | 203.00 | 212.82 | 215.45 | 201.20 | 4.84% | 5.73% | 382670 | 800136万 | 1421.23 | 1421.32 | 105 | | 47 | 兆易创新 | 2025-11-28 五 | 199.00 | 200.86 | 203.00 | 204.35 | 196.66 | 1.07% | 3.23% | 215652 | 433451万 | 1355.65 | 1355.73 | 100.15 | | 48 | 兆易创新 | 2025-11-27 四 | 198.88 | 196.50 | 200.86 | 208.00 | 198.88 | 2.22% | 4.79% | 319732 | 653564万 | 1341.36 | 1341.44 | 99.1 | | 49 | 兆易创新 | 2025-11-26 三 | 187.01 | 190.62 | 196.50 | 198.88 | 186.80 | 3.08% | 4.46% | 297685 | 579650万 | 1312.25 | 1312.32 | 96.95 | | 50 | 兆易创新 | 2025-11-25 二 | 185.00 | 179.18 | 190.62 | 191.60 | 184.19 | 6.38% | 5.45% | 364021 | 684549万 | 1272.98 | 1273.05 | 94.05 | | 51 | 兆易创新 | 2025-11-24 一 | 183.75 | 182.51 | 179.18 | 184.75 | 176.00 | -1.82% | 5.10% | 340499 | 610256万 | 1196.58 | 1196.65 | 88.4 | | 52 | 兆易创新 | 2025-11-21 五 | 189.00 | 199.10 | 182.51 | 190.57 | 182.51 | -8.33% | 6.06% | 404416 | 751280万 | 1218.82 | 1218.89 | 90.04 | | 53 | 兆易创新 | 2025-11-20 四 | 207.50 | 202.52 | 199.10 | 208.00 | 198.66 | -1.69% | 3.26% | 217605 | 437655万 | 1328.47 | 1328.55 | 98.15 | | 54 | 兆易创新 | 2025-11-19 三 | 200.25 | 202.50 | 202.52 | 205.50 | 199.03 | 0.01% | 3.58% | 238819 | 483526万 | 1351.29 | 1351.37 | 99.83 | | 55 | 兆易创新 | 2025-11-18 二 | 205.28 | 207.50 | 202.50 | 207.58 | 201.57 | -2.41% | 4.11% | 274378 | 559661万 | 1351.16 | 1351.24 | 99.82 | | 56 | 兆易创新 | 2025-11-17 一 | 207.81 | 205.78 | 207.50 | 214.74 | 206.36 | 0.84% | 5.02% | 335061 | 702932万 | 1384.52 | 1384.6 | 102.29 | | 57 | 兆易创新 | 2025-11-14 五 | 216.00 | 227.50 | 205.78 | 216.49 | 205.78 | -9.55% | 8.22% | 548633 | 1153132万 | 1373.04 | 1373.12 | 101.44 | | 58 | 兆易创新 | 2025-11-13 四 | 212.00 | 209.50 | 227.50 | 230.45 | 211.88 | 8.59% | 9.39% | 626639 | 1416167万 | 1517.97 | 1518.06 | 112.14 | | 59 | 兆易创新 | 2025-11-12 三 | 213.00 | 216.99 | 209.50 | 218.58 | 207.01 | -3.45% | 5.24% | 349523 | 739171万 | 1397.87 | 1397.95 | 103.27 | | 60 | 兆易创新 | 2025-11-11 二 | 223.60 | 218.96 | 216.99 | 227.01 | 216.71 | -0.90% | 5.12% | 341925 | 760131万 | 1447.84 | 1447.93 | 106.96 | | 61 | 兆易创新 | 2025-11-10 一 | 228.49 | 220.95 | 218.96 | 231.45 | 212.50 | -0.90% | 5.78% | 385832 | 855397万 | 1460.99 | 1461.07 | 107.93 | | 62 | 兆易创新 | 2025-11-07 五 | 222.68 | 227.20 | 220.95 | 227.89 | 219.55 | -2.75% | 4.18% | 278989 | 623295万 | 1474.26 | 1474.35 | 108.92 | | 63 | 兆易创新 | 2025-11-06 四 | 224.50 | 218.39 | 227.20 | 228.00 | 222.25 | 4.03% | 5.15% | 343347 | 775380万 | 1515.97 | 1516.06 | 112 | | 64 | 兆易创新 | 2025-11-05 三 | 213.00 | 224.99 | 218.39 | 220.49 | 210.95 | -2.93% | 5.02% | 335131 | 720321万 | 1457.18 | 1457.27 | 107.65 | | 65 | 兆易创新 | 2025-11-04 二 | 231.00 | 230.10 | 224.99 | 231.22 | 222.50 | -2.22% | 4.40% | 293368 | 662436万 | 1501.22 | 1501.31 | 110.91 | | 66 | 兆易创新 | 2025-11-03 一 | 217.00 | 220.00 | 230.10 | 230.68 | 216.66 | 4.59% | 6.93% | 462613 | 1036748万 | 1535.32 | 1535.41 | 113.43 | | 67 | 兆易创新 | 2025-10-31 五 | 231.00 | 232.00 | 220.00 | 234.68 | 216.00 | -5.17% | 7.38% | 492429 | 1088258万 | 1467.93 | 1468.01 | 108.45 | | 68 | 兆易创新 | 2025-10-30 四 | 246.24 | 241.15 | 232.00 | 247.00 | 231.78 | -3.79% | 6.50% | 433654 | 1034584万 | 1547.99 | 1548.08 | 114.36 | | 69 | 兆易创新 | 2025-10-29 三 | 246.96 | 246.95 | 241.15 | 252.63 | 236.00 | -2.35% | 7.55% | 503745 | 1222156万 | 1609.05 | 1609.14 | 118.87 | | 70 | 兆易创新 | 2025-10-28 二 | 236.50 | 243.19 | 246.95 | 254.44 | 234.58 | 1.55% | 7.90% | 527296 | 1290996万 | 1647.75 | 1647.84 | 121.73 | | 71 | 兆易创新 | 2025-10-27 一 | 230.00 | 221.08 | 243.19 | 243.19 | 222.83 | 10.00% | 7.81% | 520916 | 1207037万 | 1622.66 | 1622.75 | 139.77 | | 72 | 兆易创新 | 2025-10-24 五 | 214.00 | 206.96 | 221.08 | 221.88 | 212.00 | 6.82% | 6.75% | 450618 | 980511万 | 1475.13 | 1475.22 | 127.06 | | 73 | 兆易创新 | 2025-10-23 四 | 205.98 | 210.93 | 206.96 | 208.10 | 200.39 | -1.88% | 4.11% | 274058 | 558548万 | 1380.92 | 1381 | 118.95 | | 74 | 兆易创新 | 2025-10-22 三 | 214.00 | 219.01 | 210.93 | 214.00 | 205.30 | -3.69% | 5.57% | 371830 | 776603万 | 1407.41 | 1407.49 | 121.23 | | 75 | 兆易创新 | 2025-10-21 二 | 211.00 | 208.35 | 219.01 | 222.00 | 209.66 | 5.12% | 6.07% | 405117 | 879415万 | 1461.32 | 1461.41 | 125.87 | | 76 | 兆易创新 | 2025-10-20 一 | 207.73 | 201.21 | 208.35 | 215.00 | 203.03 | 3.55% | 5.50% | 367244 | 769625万 | 1390.19 | 1390.27 | 119.75 | | 77 | 兆易创新 | 2025-10-17 五 | 208.12 | 208.13 | 201.21 | 211.50 | 201.00 | -3.32% | 4.94% | 329358 | 677703万 | 1342.55 | 1342.63 | 115.64 | | 78 | 兆易创新 | 2025-10-16 四 | 201.44 | 202.01 | 208.13 | 214.80 | 198.53 | 3.03% | 6.87% | 458666 | 957760万 | 1388.72 | 1388.81 | 119.62 | | 79 | 兆易创新 | 2025-10-15 三 | 195.55 | 196.00 | 202.01 | 202.40 | 186.41 | 3.07% | 5.85% | 390442 | 758728万 | 1347.89 | 1347.97 | 116.1 | | 80 | 兆易创新 | 2025-10-14 二 | 215.45 | 207.85 | 196.00 | 220.53 | 193.00 | -5.70% | 7.82% | 522018 | 1076218万 | 1307.79 | 1307.86 | 112.65 | | 81 | 兆易创新 | 2025-10-13 一 | 201.50 | 215.02 | 207.85 | 214.90 | 201.50 | -3.33% | 6.38% | 424815 | 884311万 | 1384.86 | 1384.94 | 119.29 | | 82 | 兆易创新 | 2025-10-10 五 | 225.50 | 225.49 | 215.02 | 230.50 | 212.12 | -4.64% | 6.65% | 443031 | 963664万 | 1432.63 | 1432.71 | 123.4 | | 83 | 兆易创新 | 2025-10-09 四 | 222.00 | 213.30 | 225.49 | 234.63 | 218.60 | 5.71% | 8.79% | 585390 | 1329342万 | 1502.39 | 1502.48 | 129.41 | | 84 | 兆易创新 | 2025-09-29 一 | 196.50 | 190.21 | 197.13 | 203.63 | 195.10 | 3.64% | 6.53% | 434878 | 862894万 | 1313.43 | 1313.51 | 113.13 | | 85 | 兆易创新 | 2025-09-26 五 | 196.01 | 197.41 | 190.21 | 206.02 | 190.21 | -3.65% | 6.53% | 435201 | 865085万 | 1267.33 | 1267.4 | 109.16 | | 86 | 兆易创新 | 2025-09-25 四 | 199.00 | 199.80 | 197.41 | 204.50 | 193.10 | -1.20% | 6.07% | 404276 | 800132万 | 1315.3 | 1315.38 | 113.3 | | 87 | 兆易创新 | 2025-09-24 三 | 194.60 | 194.07 | 199.80 | 208.23 | 193.00 | 2.95% | 7.61% | 507021 | 1016551万 | 1331.22 | 1331.3 | 114.67 | | 88 | 兆易创新 | 2025-09-23 二 | 196.00 | 195.01 | 194.07 | 201.59 | 188.69 | -0.48% | 6.00% | 399946 | 778083万 | 1293.04 | 1293.12 | 111.38 | | 89 | 兆易创新 | 2025-09-22 一 | 188.88 | 185.20 | 195.01 | 198.09 | 186.28 | 5.30% | 6.18% | 411978 | 800251万 | 1299.31 | 1299.38 | 111.92 | | 90 | 兆易创新 | 2025-09-19 五 | 194.31 | 190.88 | 185.20 | 195.88 | 184.91 | -2.98% | 5.58% | 371918 | 705128万 | 1233.95 | 1234.02 | 106.29 | | 91 | 兆易创新 | 2025-09-18 四 | 189.39 | 186.60 | 190.88 | 200.85 | 186.80 | 2.29% | 8.86% | 590411 | 1138185万 | 1271.79 | 1271.86 | 109.55 | | 92 | 兆易创新 | 2025-09-17 三 | 188.99 | 189.16 | 186.60 | 192.58 | 182.97 | -1.35% | 5.09% | 339245 | 635861万 | 1243.27 | 1243.35 | 107.09 | | 93 | 兆易创新 | 2025-09-16 二 | 189.00 | 190.94 | 189.16 | 196.80 | 186.89 | -0.93% | 6.13% | 408562 | 781024万 | 1260.33 | 1260.4 | 108.56 | | 94 | 兆易创新 | 2025-09-15 一 | 193.51 | 190.21 | 190.94 | 194.50 | 186.62 | 0.38% | 7.44% | 495483 | 946986万 | 1271.66 | 1272.26 | 109.58 | | 95 | 兆易创新 | 2025-09-12 五 | 179.99 | 177.42 | 190.21 | 195.16 | 177.50 | 7.21% | 10.67% | 710357 | 1343252万 | 1266.8 | 1267.4 | 109.16 | | 96 | 兆易创新 | 2025-09-11 四 | 161.26 | 161.29 | 177.42 | 177.42 | 160.00 | 10.00% | 8.32% | 554424 | 942296万 | 1181.62 | 1182.18 | 101.82 | | 97 | 兆易创新 | 2025-09-10 三 | 157.14 | 157.15 | 161.29 | 163.25 | 155.70 | 2.63% | 5.02% | 334657 | 535837万 | 1074.2 | 1074.7 | 92.57 | | 98 | 兆易创新 | 2025-09-09 二 | 161.00 | 163.83 | 157.15 | 162.80 | 154.62 | -4.08% | 4.93% | 327320 | 519182万 | 1043.03 | 1043.52 | 89.88 |
|
行情刷新 | 流通股东
 |
