| 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 | 2024-04-26 五 | 77.10 | 77.11 | 78.70 | 79.68 | 76.93 | 2.06% | 3.77% | 250227 | 196490万 | 522.95 | 524.86 | 243.16 | 2 | 兆易创新 | 2024-04-25 四 | 77.11 | 77.90 | 77.11 | 79.27 | 77.01 | -1.01% | 3.23% | 214550 | 167192万 | 512.39 | 514.25 | 238.25 | 3 | 兆易创新 | 2024-04-24 三 | 75.25 | 74.50 | 77.90 | 78.32 | 75.25 | 4.56% | 4.43% | 294444 | 227532万 | 517.63 | 519.52 | 240.69 | 4 | 兆易创新 | 2024-04-23 二 | 75.70 | 75.96 | 74.50 | 76.30 | 74.08 | -1.92% | 2.93% | 194734 | 146117万 | 495.04 | 496.85 | 230.18 | 5 | 兆易创新 | 2024-04-22 一 | 70.35 | 74.09 | 75.96 | 76.17 | 69.09 | 2.52% | 5.55% | 368903 | 267141万 | 504.74 | 506.58 | 234.7 | 6 | 兆易创新 | 2024-04-19 五 | 75.30 | 76.00 | 74.09 | 75.50 | 72.65 | -2.51% | 3.36% | 223472 | 165300万 | 492.32 | 494.11 | 125.3 | 7 | 兆易创新 | 2024-04-18 四 | 76.51 | 75.76 | 76.00 | 77.40 | 75.43 | 0.32% | 4.16% | 276420 | 211372万 | 505.01 | 506.85 | 128.53 | 8 | 兆易创新 | 2024-04-17 三 | 70.50 | 68.87 | 75.76 | 75.76 | 69.80 | 10.00% | 5.17% | 343275 | 253506万 | 503.41 | 505.25 | 128.13 | 9 | 兆易创新 | 2024-04-16 二 | 72.68 | 73.20 | 68.87 | 72.68 | 68.80 | -5.92% | 2.72% | 181051 | 127193万 | 457.63 | 459.3 | 116.48 | 10 | 兆易创新 | 2024-04-15 一 | 73.00 | 73.85 | 73.20 | 73.78 | 72.07 | -0.88% | 3.16% | 209792 | 153033万 | 486.4 | 488.18 | 123.8 | 11 | 兆易创新 | 2024-04-12 五 | 69.80 | 70.18 | 73.85 | 76.24 | 69.60 | 5.23% | 5.39% | 358401 | 261955万 | 490.72 | 492.51 | 124.9 | 12 | 兆易创新 | 2024-04-11 四 | 66.60 | 66.42 | 70.18 | 72.33 | 66.60 | 5.66% | 5.06% | 335969 | 236746万 | 466.34 | 468.03 | 118.69 | 13 | 兆易创新 | 2024-04-10 三 | 70.00 | 69.85 | 66.42 | 70.26 | 66.21 | -4.91% | 2.62% | 174331 | 117221万 | 441.35 | 442.96 | 112.33 | 14 | 兆易创新 | 2024-04-09 二 | 69.80 | 69.74 | 69.85 | 70.89 | 69.00 | 0.16% | 1.80% | 119523 | 83295万 | 464.14 | 465.83 | 118.13 | 15 | 兆易创新 | 2024-04-08 一 | 71.40 | 71.61 | 69.74 | 72.00 | 69.74 | -2.61% | 2.38% | 158218 | 111476万 | 463.41 | 465.1 | 117.95 | 16 | 兆易创新 | 2024-04-03 三 | 71.36 | 71.90 | 71.61 | 73.87 | 69.38 | -0.40% | 3.59% | 238378 | 170827万 | 475.84 | 477.57 | 121.11 | 17 | 兆易创新 | 2024-04-02 二 | 73.89 | 72.44 | 71.90 | 74.01 | 71.45 | -0.75% | 2.48% | 164827 | 119836万 | 477.77 | 479.51 | 121.6 | 18 | 兆易创新 | 2024-04-01 一 | 71.95 | 71.87 | 72.44 | 72.67 | 71.00 | 0.79% | 2.70% | 179330 | 129099万 | 481.35 | 483.11 | 122.51 | 19 | 兆易创新 | 2024-03-29 五 | 72.74 | 72.75 | 71.87 | 72.74 | 70.45 | -1.21% | 2.18% | 144973 | 103268万 | 477.57 | 479.31 | 121.55 | 20 | 兆易创新 | 2024-03-28 四 | 70.75 | 70.75 | 72.75 | 73.46 | 69.68 | 2.83% | 2.56% | 170200 | 122900万 | 483.41 | 485.17 | 123.04 | 21 | 兆易创新 | 2024-03-27 三 | 75.96 | 76.47 | 70.75 | 76.23 | 70.52 | -7.48% | 3.65% | 242539 | 176563万 | 470.12 | 471.84 | 119.66 | 22 | 兆易创新 | 2024-03-26 二 | 74.65 | 73.53 | 76.47 | 79.66 | 74.40 | 4.00% | 4.55% | 302069 | 233650万 | 508.13 | 509.98 | 129.33 | 23 | 兆易创新 | 2024-03-25 一 | 77.02 | 78.38 | 73.53 | 77.42 | 73.34 | -6.19% | 4.02% | 267224 | 201085万 | 488.6 | 490.38 | 124.36 | 24 | 兆易创新 | 2024-03-22 五 | 81.00 | 80.15 | 78.38 | 82.43 | 78.29 | -2.21% | 4.76% | 316452 | 254526万 | 520.82 | 522.72 | 132.56 | 25 | 兆易创新 | 2024-03-21 四 | 79.34 | 77.10 | 80.15 | 82.32 | 78.30 | 3.96% | 5.70% | 378439 | 303498万 | 532.59 | 534.53 | 135.55 | 26 | 兆易创新 | 2024-03-20 三 | 76.77 | 77.21 | 77.10 | 77.85 | 75.77 | -0.14% | 2.32% | 154258 | 118589万 | 512.32 | 514.18 | 130.39 | 27 | 兆易创新 | 2024-03-19 二 | 77.90 | 77.89 | 77.21 | 79.95 | 76.90 | -0.87% | 3.37% | 223805 | 175128万 | 513.05 | 514.92 | 130.58 | 28 | 兆易创新 | 2024-03-18 一 | 77.65 | 77.42 | 77.89 | 78.50 | 76.66 | 0.61% | 3.21% | 213065 | 165186万 | 517.57 | 519.45 | 131.73 | 29 | 兆易创新 | 2024-03-15 五 | 77.00 | 77.18 | 77.42 | 77.76 | 75.38 | 0.31% | 2.74% | 182268 | 139948万 | 514.45 | 516.32 | 130.94 | 30 | 兆易创新 | 2024-03-14 四 | 77.55 | 78.35 | 77.18 | 78.62 | 76.36 | -1.49% | 2.67% | 177707 | 137670万 | 512.85 | 514.72 | 130.53 | 31 | 兆易创新 | 2024-03-08 五 | 71.03 | 70.52 | 71.60 | 72.48 | 70.47 | 1.53% | 1.86% | 123363 | 88203万 | 475.77 | 477.5 | 121.09 | 32 | 兆易创新 | 2024-03-07 四 | 72.97 | 72.83 | 70.52 | 74.20 | 70.50 | -3.17% | 2.28% | 151815 | 109153万 | 468.6 | 470.3 | 119.27 | 33 | 兆易创新 | 2024-03-06 三 | 74.00 | 74.26 | 72.83 | 74.25 | 72.08 | -1.93% | 2.23% | 148200 | 108326万 | 483.95 | 485.71 | 123.17 | 34 | 兆易创新 | 2024-03-05 二 | 74.10 | 74.93 | 74.26 | 75.69 | 73.79 | -0.89% | 2.51% | 167057 | 124884万 | 493.45 | 495.24 | 125.59 | 35 | 兆易创新 | 2024-03-04 一 | 76.18 | 75.76 | 74.93 | 76.66 | 74.15 | -1.10% | 2.90% | 192938 | 145184万 | 497.9 | 499.71 | 126.72 | 36 | 兆易创新 | 2024-03-01 五 | 73.37 | 73.27 | 75.76 | 76.66 | 73.16 | 3.40% | 3.69% | 244928 | 184271万 | 503.41 | 505.25 | 128.13 | 37 | 兆易创新 | 2024-02-29 四 | 69.30 | 69.90 | 73.27 | 73.30 | 69.11 | 4.82% | 3.46% | 229640 | 165885万 | 486.87 | 488.64 | 123.92 | 38 | 兆易创新 | 2024-02-28 三 | 74.30 | 74.19 | 69.90 | 75.60 | 69.81 | -5.78% | 3.64% | 242150 | 176560万 | 464.48 | 466.17 | 118.22 | 39 | 兆易创新 | 2024-02-27 二 | 70.92 | 71.36 | 74.19 | 74.63 | 70.26 | 3.97% | 3.53% | 234335 | 170612万 | 492.98 | 494.78 | 125.47 | 40 | 兆易创新 | 2024-02-26 一 | 72.00 | 71.98 | 71.36 | 72.82 | 70.80 | -0.86% | 2.80% | 186353 | 133493万 | 474.18 | 475.9 | 120.69 | 41 | 兆易创新 | 2024-02-23 五 | 72.55 | 72.54 | 71.98 | 73.31 | 70.99 | -0.77% | 3.95% | 262476 | 189446万 | 478.3 | 480.04 | 121.74 | 42 | 兆易创新 | 2024-02-22 四 | 68.00 | 69.27 | 72.54 | 73.04 | 67.80 | 4.72% | 4.53% | 301343 | 211887万 | 482.02 | 483.77 | 122.68 | 43 | 兆易创新 | 2024-02-21 三 | 67.50 | 70.15 | 69.27 | 71.60 | 67.35 | -1.25% | 5.14% | 341447 | 235879万 | 460.29 | 461.97 | 117.15 | 44 | 兆易创新 | 2024-02-20 二 | 66.19 | 66.95 | 70.15 | 72.02 | 64.43 | 4.78% | 4.54% | 301582 | 202375万 | 466.14 | 467.83 | 118.64 | 45 | 兆易创新 | 2024-02-19 一 | 68.55 | 68.53 | 66.95 | 68.99 | 64.77 | -2.31% | 3.94% | 261611 | 174387万 | 444.87 | 446.49 | 113.23 | 46 | 兆易创新 | 2024-02-08 四 | 62.78 | 62.30 | 68.53 | 68.53 | 62.75 | 10.00% | 3.16% | 210110 | 136808万 | 455.37 | 457.03 | 115.9 | 47 | 兆易创新 | 2024-02-07 三 | 62.15 | 61.96 | 62.30 | 63.57 | 61.38 | 0.55% | 2.67% | 177465 | 110905万 | 413.97 | 415.48 | 105.36 | 48 | 兆易创新 | 2024-02-06 二 | 57.63 | 57.92 | 61.96 | 62.00 | 57.00 | 6.98% | 2.61% | 173490 | 104446万 | 411.72 | 413.22 | 104.79 | 49 | 兆易创新 | 2024-02-05 一 | 59.99 | 60.18 | 57.92 | 60.00 | 55.20 | -3.76% | 2.75% | 182840 | 105604万 | 384.87 | 386.27 | 97.96 | 50 | 兆易创新 | 2024-02-02 五 | 63.70 | 63.31 | 60.18 | 64.07 | 58.00 | -4.94% | 2.74% | 182120 | 111042万 | 399.85 | 401.34 | 101.78 | 51 | 兆易创新 | 2024-02-01 四 | 62.42 | 62.50 | 63.31 | 65.69 | 61.91 | 1.30% | 2.31% | 153425 | 97682万 | 420.65 | 422.22 | 107.07 | 52 | 兆易创新 | 2024-01-31 三 | 65.00 | 65.35 | 62.50 | 65.81 | 62.41 | -4.36% | 2.14% | 142307 | 90472万 | 415.26 | 416.82 | 105.7 | 53 | 兆易创新 | 2024-01-30 二 | 66.52 | 66.68 | 65.35 | 67.29 | 65.05 | -1.99% | 1.49% | 98853 | 65319万 | 434.2 | 435.82 | 110.52 | 54 | 兆易创新 | 2024-01-29 一 | 67.90 | 68.73 | 66.68 | 69.30 | 65.71 | -2.98% | 2.93% | 194374 | 130068万 | 443.04 | 444.69 | 112.77 | 55 | 兆易创新 | 2024-01-26 五 | 72.00 | 74.16 | 68.73 | 72.00 | 68.00 | -7.32% | 4.50% | 299187 | 208760万 | 456.66 | 458.36 | 116.24 | 56 | 兆易创新 | 2024-01-25 四 | 71.87 | 72.10 | 74.16 | 74.30 | 71.36 | 2.86% | 1.80% | 119392 | 87596万 | 492.74 | 494.58 | 125.42 | 57 | 兆易创新 | 2024-01-24 三 | 73.80 | 73.23 | 72.10 | 73.94 | 69.90 | -1.54% | 1.98% | 131249 | 93884万 | 479.05 | 480.84 | 121.94 | 58 | 兆易创新 | 2024-01-23 二 | 72.30 | 72.29 | 73.23 | 74.00 | 72.00 | 1.30% | 1.49% | 99237 | 72603万 | 486.56 | 488.38 | 123.85 | 59 | 兆易创新 | 2024-01-22 一 | 75.10 | 75.28 | 72.29 | 75.50 | 71.30 | -3.97% | 1.90% | 126164 | 92562万 | 480.31 | 482.11 | 122.26 | 60 | 兆易创新 | 2024-01-19 五 | 75.55 | 75.93 | 75.28 | 76.49 | 75.00 | -0.86% | 1.23% | 81700 | 61843万 | 500.18 | 502.05 | 127.32 | 61 | 兆易创新 | 2024-01-18 四 | 73.87 | 74.33 | 75.93 | 76.18 | 72.81 | 2.15% | 2.07% | 137846 | 102201万 | 504.5 | 506.38 | 128.42 | 62 | 兆易创新 | 2024-01-17 三 | 76.00 | 76.48 | 74.33 | 76.78 | 74.32 | -2.81% | 1.22% | 81264 | 61275万 | 493.86 | 495.71 | 125.71 | 63 | 兆易创新 | 2024-01-16 二 | 76.40 | 76.55 | 76.48 | 76.92 | 74.76 | -0.09% | 1.67% | 110778 | 83915万 | 508.15 | 510.05 | 129.35 | 64 | 兆易创新 | 2024-01-15 一 | 76.15 | 76.60 | 76.55 | 78.30 | 75.50 | -0.07% | 1.46% | 96918 | 74542万 | 508.61 | 510.52 | 129.46 | 65 | 兆易创新 | 2024-01-12 五 | 77.37 | 77.86 | 76.60 | 77.67 | 76.33 | -1.62% | 1.20% | 79635 | 61279万 | 508.95 | 510.85 | 129.55 | 66 | 兆易创新 | 2024-01-11 四 | 76.16 | 76.58 | 77.86 | 78.16 | 76.13 | 1.67% | 1.54% | 102067 | 79093万 | 517.32 | 519.25 | 131.68 | 67 | 兆易创新 | 2024-01-10 三 | 77.13 | 77.70 | 76.58 | 77.88 | 75.85 | -1.44% | 1.43% | 95308 | 73123万 | 508.81 | 510.72 | 129.51 | 68 | 兆易创新 | 2024-01-09 二 | 78.00 | 77.61 | 77.70 | 78.79 | 76.36 | 0.12% | 1.85% | 122956 | 95469万 | 516.26 | 518.19 | 131.41 | 69 | 兆易创新 | 2024-01-08 一 | 79.00 | 79.70 | 77.61 | 79.88 | 76.69 | -2.62% | 2.57% | 170528 | 132251万 | 515.66 | 517.59 | 131.26 | 70 | 兆易创新 | 2024-01-05 五 | 80.65 | 81.30 | 79.70 | 82.25 | 78.39 | -1.97% | 2.59% | 171855 | 137858万 | 529.54 | 531.52 | 134.79 | 71 | 兆易创新 | 2024-01-04 四 | 85.72 | 86.06 | 81.30 | 85.86 | 80.00 | -5.53% | 3.19% | 211787 | 174365万 | 540.17 | 542.19 | 137.5 | 72 | 兆易创新 | 2024-01-03 三 | 89.80 | 89.98 | 86.06 | 89.90 | 84.86 | -4.36% | 2.50% | 166064 | 143715万 | 571.8 | 573.94 | 145.55 | 73 | 兆易创新 | 2024-01-02 二 | 92.40 | 92.39 | 89.98 | 92.40 | 89.85 | -2.61% | 1.34% | 89306 | 80681万 | 597.85 | 600.08 | 152.18 | 74 | 兆易创新 | 2023-12-29 五 | 92.30 | 92.50 | 92.39 | 93.50 | 91.88 | -0.12% | 1.29% | 85481 | 79152万 | 613.86 | 616.15 | 156.25 | 75 | 兆易创新 | 2023-12-28 四 | 90.74 | 90.83 | 92.50 | 93.27 | 89.34 | 1.84% | 1.69% | 112093 | 102589万 | 614.59 | 616.89 | 156.44 | 76 | 兆易创新 | 2023-12-27 三 | 89.25 | 89.14 | 90.83 | 92.00 | 89.25 | 1.90% | 1.64% | 108929 | 98971万 | 603.49 | 605.75 | 153.62 | 77 | 兆易创新 | 2023-12-26 二 | 90.92 | 90.92 | 89.14 | 91.10 | 88.81 | -1.96% | 0.90% | 59596 | 53450万 | 592.27 | 594.48 | 150.76 | 78 | 兆易创新 | 2023-12-25 一 | 90.50 | 91.12 | 90.92 | 91.73 | 89.99 | -0.22% | 0.76% | 50224 | 45544万 | 604.09 | 606.35 | 153.77 | 79 | 兆易创新 | 2023-12-22 五 | 92.99 | 91.69 | 91.12 | 93.95 | 90.60 | -0.62% | 1.24% | 82274 | 75637万 | 605.42 | 607.69 | 154.11 | 80 | 兆易创新 | 2023-12-21 四 | 90.79 | 91.16 | 91.69 | 92.85 | 90.40 | 0.58% | 1.05% | 69518 | 63697万 | 609.21 | 611.49 | 155.07 | 81 | 兆易创新 | 2023-12-20 三 | 93.75 | 93.88 | 91.16 | 93.97 | 90.48 | -2.90% | 1.41% | 93801 | 85857万 | 605.69 | 607.95 | 154.17 | 82 | 兆易创新 | 2023-12-19 二 | 92.38 | 92.64 | 93.88 | 95.00 | 92.24 | 1.34% | 1.18% | 78288 | 73294万 | 623.76 | 626.09 | 158.77 | 83 | 兆易创新 | 2023-12-18 一 | 93.21 | 94.14 | 92.64 | 93.79 | 92.27 | -1.59% | 0.88% | 58331 | 54179万 | 615.52 | 617.82 | 156.68 | 84 | 兆易创新 | 2023-12-15 五 | 95.36 | 95.11 | 94.14 | 95.76 | 93.51 | -1.02% | 1.29% | 85616 | 80830万 | 625.49 | 627.83 | 159.21 | 85 | 兆易创新 | 2023-12-14 四 | 94.41 | 93.30 | 95.11 | 96.47 | 93.84 | 1.94% | 1.96% | 130085 | 123979万 | 631.93 | 634.29 | 160.85 | 86 | 兆易创新 | 2023-12-13 三 | 93.15 | 93.62 | 93.30 | 95.15 | 92.68 | -0.34% | 1.45% | 96568 | 90979万 | 619.91 | 622.22 | 157.79 | 87 | 兆易创新 | 2023-12-12 二 | 93.00 | 92.90 | 93.62 | 95.53 | 92.51 | 0.78% | 1.68% | 111808 | 104764万 | 622.03 | 624.36 | 158.33 | 88 | 兆易创新 | 2023-12-11 一 | 91.05 | 91.91 | 92.90 | 93.45 | 89.80 | 1.08% | 1.59% | 105820 | 96726万 | 617.25 | 619.56 | 157.12 | 89 | 兆易创新 | 2023-12-08 五 | 89.85 | 89.77 | 91.91 | 92.33 | 89.33 | 2.38% | 1.99% | 132187 | 120283万 | 610.67 | 612.95 | 155.44 | 90 | 兆易创新 | 2023-12-07 四 | 91.00 | 91.32 | 89.77 | 91.73 | 89.30 | -1.70% | 1.18% | 78630 | 70831万 | 596.45 | 598.68 | 151.82 | 91 | 兆易创新 | 2023-12-06 三 | 89.27 | 90.06 | 91.32 | 92.00 | 89.20 | 1.40% | 1.37% | 90696 | 82644万 | 606.75 | 609.02 | 154.44 | 92 | 兆易创新 | 2023-12-05 二 | 94.00 | 94.47 | 90.06 | 94.01 | 89.91 | -4.67% | 1.89% | 125653 | 114940万 | 598.38 | 600.62 | 152.31 | 93 | 兆易创新 | 2023-12-04 一 | 94.87 | 95.15 | 94.47 | 95.40 | 94.33 | -0.71% | 1.04% | 69280 | 65727万 | 627.68 | 630.03 | 159.77 | 94 | 兆易创新 | 2023-12-01 五 | 94.15 | 94.10 | 95.15 | 95.38 | 92.29 | 1.12% | 1.51% | 100490 | 94136万 | 632.2 | 634.56 | 160.92 | 95 | 兆易创新 | 2023-11-30 四 | 94.20 | 94.64 | 94.10 | 94.47 | 93.24 | -0.57% | 1.05% | 69929 | 65585万 | 625.22 | 627.56 | 159.15 | 96 | 兆易创新 | 2023-11-29 三 | 96.50 | 95.20 | 94.64 | 96.99 | 94.35 | -0.59% | 1.36% | 90473 | 86405万 | 628.81 | 631.16 | 160.06 | 97 | 兆易创新 | 2023-11-28 二 | 95.04 | 95.04 | 95.20 | 95.70 | 94.20 | 0.17% | 1.16% | 76904 | 72971万 | 632.53 | 634.89 | 161.01 | 98 | 兆易创新 | 2023-11-24 五 | 96.70 | 96.69 | 94.76 | 96.79 | 94.60 | -2.00% | 1.14% | 75504 | 71897万 | 629.61 | 631.96 | 160.26 | 99 | 兆易创新 | 2023-11-23 四 | 95.63 | 95.69 | 96.69 | 96.79 | 94.88 | 1.05% | 1.56% | 103366 | 99000万 | 642.43 | 644.83 | 163.53 | 100 | 兆易创新 | 2023-11-22 三 | 97.25 | 97.90 | 95.69 | 97.75 | 95.60 | -2.26% | 1.83% | 121588 | 117123万 | 635.79 | 638.16 | 161.83 | 101 | 兆易创新 | 2023-11-21 二 | 100.10 | 100.06 | 97.90 | 100.48 | 97.61 | -2.16% | 1.97% | 130612 | 129029万 | 650.47 | 652.9 | 165.57 | 102 | 兆易创新 | 2023-11-20 一 | 104.98 | 104.98 | 100.06 | 104.99 | 99.88 | -4.69% | 2.76% | 183399 | 185143万 | 664.82 | 667.31 | 169.23 | 103 | 兆易创新 | 2023-11-17 五 | 104.29 | 104.69 | 104.98 | 106.23 | 103.70 | 0.28% | 1.19% | 79343 | 83005万 | 697.51 | 700.12 | 177.55 | 104 | 兆易创新 | 2023-11-16 四 | 105.90 | 106.99 | 104.69 | 106.21 | 103.96 | -2.15% | 1.14% | 75711 | 79429万 | 695.58 | 698.18 | 177.06 | 105 | 兆易创新 | 2023-11-15 三 | 105.26 | 103.67 | 106.99 | 107.90 | 104.01 | 3.20% | 2.22% | 147716 | 156421万 | 710.86 | 713.52 | 180.95 | 106 | 兆易创新 | 2023-11-14 二 | 104.00 | 104.11 | 103.67 | 104.98 | 102.92 | -0.42% | 1.12% | 74717 | 77579万 | 688.81 | 691.38 | 175.33 | 107 | 兆易创新 | 2023-11-13 一 | 105.77 | 105.18 | 104.11 | 106.50 | 103.55 | -1.02% | 1.43% | 95279 | 99509万 | 691.73 | 694.32 | 176.07 | 108 | 兆易创新 | 2023-11-10 五 | 105.28 | 105.10 | 105.18 | 106.82 | 104.50 | 0.08% | 0.99% | 65555 | 69222万 | 698.84 | 701.45 | 177.88 | 109 | 兆易创新 | 2023-11-09 四 | 106.40 | 106.69 | 105.10 | 107.05 | 104.49 | -1.49% | 1.26% | 83704 | 88212万 | 698.31 | 700.92 | 177.75 | 110 | 兆易创新 | 2023-11-08 三 | 106.67 | 106.94 | 106.69 | 107.48 | 105.84 | -0.23% | 1.41% | 93621 | 99866万 | 708.55 | 711.52 | 180.44 | 111 | 兆易创新 | 2023-11-07 二 | 109.00 | 109.35 | 106.94 | 109.33 | 105.86 | -2.20% | 1.78% | 118528 | 126780万 | 710.21 | 713.19 | 180.86 | 112 | 兆易创新 | 2023-11-06 一 | 107.85 | 108.00 | 109.35 | 110.22 | 107.23 | 1.25% | 1.84% | 122349 | 133560万 | 726.21 | 729.26 | 184.94 | 113 | 兆易创新 | 2023-11-03 五 | 104.70 | 104.53 | 108.00 | 108.86 | 104.70 | 3.32% | 1.65% | 109671 | 117705万 | 717.25 | 720.26 | 182.65 | 114 | 兆易创新 | 2023-11-02 四 | 105.55 | 105.46 | 104.53 | 106.70 | 104.41 | -0.88% | 0.92% | 61264 | 64607万 | 694.2 | 697.12 | 176.79 | 115 | 兆易创新 | 2023-11-01 三 | 106.80 | 107.00 | 105.46 | 107.46 | 105.01 | -1.44% | 0.97% | 64393 | 68249万 | 700.38 | 703.32 | 178.36 | 116 | 兆易创新 | 2023-10-31 二 | 109.00 | 106.88 | 107.00 | 109.76 | 105.27 | 0.11% | 1.71% | 113442 | 121138万 | 710.6 | 713.59 | 180.96 | 117 | 兆易创新 | 2023-10-30 一 | 100.93 | 101.83 | 106.88 | 108.56 | 100.91 | 4.96% | 3.26% | 216713 | 230277万 | 709.81 | 712.79 | 180.76 | 118 | 兆易创新 | 2023-10-27 五 | 94.40 | 94.38 | 101.83 | 103.16 | 94.40 | 7.89% | 2.62% | 173790 | 172985万 | 676.27 | 679.11 | 172.22 | 119 | 兆易创新 | 2023-10-26 四 | 96.11 | 96.45 | 94.38 | 96.43 | 93.39 | -2.15% | 1.01% | 67334 | 63700万 | 626.79 | 629.43 | 159.62 | 120 | 兆易创新 | 2023-10-25 三 | 95.78 | 97.68 | 96.45 | 96.80 | 92.01 | -1.26% | 1.89% | 125257 | 119115万 | 640.54 | 643.23 | 163.12 | 121 | 兆易创新 | 2023-10-24 二 | 95.68 | 94.70 | 97.68 | 98.16 | 94.43 | 3.15% | 1.27% | 84351 | 81575万 | 648.71 | 651.43 | 165.2 | 122 | 兆易创新 | 2023-10-23 一 | 97.00 | 97.39 | 94.70 | 97.74 | 93.63 | -2.76% | 1.16% | 77077 | 73112万 | 628.92 | 631.56 | 73.3 | 123 | 兆易创新 | 2023-10-20 五 | 99.30 | 99.46 | 97.39 | 100.08 | 96.97 | -2.08% | 1.11% | 73457 | 71859万 | 646.78 | 649.5 | 75.38 | 124 | 兆易创新 | 2023-10-19 四 | 99.31 | 100.40 | 99.46 | 103.15 | 99.20 | -0.94% | 1.16% | 77280 | 78006万 | 660.53 | 663.31 | 76.99 | 125 | 兆易创新 | 2023-10-18 三 | 101.60 | 102.20 | 100.40 | 102.80 | 98.00 | -1.76% | 1.05% | 69824 | 70194万 | 666.77 | 669.57 | 77.71 | 126 | 兆易创新 | 2023-10-17 二 | 101.14 | 101.14 | 102.20 | 102.85 | 100.41 | 1.05% | 1.07% | 71329 | 72639万 | 678.73 | 681.58 | 79.11 | 127 | 兆易创新 | 2023-10-16 一 | 102.51 | 103.18 | 101.14 | 102.98 | 100.54 | -1.98% | 1.20% | 79549 | 80786万 | 671.69 | 674.51 | 78.29 | 128 | 兆易创新 | 2023-10-13 五 | 103.80 | 104.30 | 103.18 | 104.60 | 102.50 | -1.07% | 1.34% | 88975 | 91885万 | 685.24 | 688.11 | 79.87 | 129 | 兆易创新 | 2023-10-12 四 | 104.00 | 105.00 | 104.30 | 105.45 | 102.25 | -0.67% | 1.50% | 99685 | 103594万 | 692.67 | 695.58 | 80.73 | 130 | 兆易创新 | 2023-10-11 三 | 104.20 | 103.85 | 105.00 | 106.55 | 103.06 | 1.11% | 1.62% | 107767 | 113283万 | 697.32 | 700.25 | 81.27 | 131 | 兆易创新 | 2023-10-10 二 | 102.00 | 102.69 | 103.85 | 105.05 | 102.00 | 1.13% | 1.58% | 104856 | 108940万 | 689.69 | 692.58 | 80.38 | 132 | 兆易创新 | 2023-10-09 一 | 98.60 | 98.60 | 102.69 | 103.88 | 98.30 | 4.15% | 1.91% | 127054 | 129278万 | 681.98 | 684.85 | 79.49 | 133 | 兆易创新 | 2023-09-28 四 | 98.88 | 98.88 | 98.60 | 100.10 | 98.10 | -0.28% | 0.87% | 58100 | 57505万 | 654.82 | 657.57 | 76.32 | 134 | 兆易创新 | 2023-09-27 三 | 98.98 | 98.78 | 98.88 | 100.44 | 98.67 | 0.10% | 0.81% | 53970 | 53617万 | 656.68 | 659.44 | 76.54 | 135 | 兆易创新 | 2023-09-26 二 | 99.63 | 99.95 | 98.78 | 100.38 | 98.67 | -1.17% | 1.08% | 71809 | 71295万 | 656.01 | 658.77 | 76.46 | 136 | 兆易创新 | 2023-09-25 一 | 101.44 | 101.98 | 99.95 | 101.88 | 99.80 | -1.99% | 1.02% | 67925 | 68133万 | 663.78 | 666.57 | 77.37 | 137 | 兆易创新 | 2023-09-22 五 | 100.20 | 100.52 | 101.98 | 102.18 | 99.13 | 1.45% | 1.45% | 96041 | 96949万 | 677.27 | 680.11 | 78.94 | 138 | 兆易创新 | 2023-09-21 四 | 100.00 | 100.44 | 100.52 | 101.30 | 99.17 | 0.08% | 0.96% | 63427 | 63558万 | 667.57 | 670.37 | 77.81 | 139 | 兆易创新 | 2023-09-20 三 | 101.04 | 101.39 | 100.44 | 102.50 | 99.89 | -0.94% | 1.25% | 82716 | 83440万 | 667.04 | 669.84 | 77.74 | 140 | 兆易创新 | 2023-09-19 二 | 99.10 | 99.51 | 101.39 | 102.88 | 98.30 | 1.89% | 2.13% | 141556 | 143198万 | 673.35 | 676.18 | 78.48 | 141 | 兆易创新 | 2023-09-18 一 | 99.20 | 100.00 | 99.51 | 100.50 | 98.70 | -0.49% | 1.34% | 89065 | 88742万 | 660.86 | 663.64 | 77.02 | 142 | 兆易创新 | 2023-09-15 五 | 97.30 | 96.96 | 100.00 | 102.70 | 95.81 | 3.14% | 2.66% | 176889 | 176533万 | 664.12 | 666.91 | 77.4 | 143 | 兆易创新 | 2023-09-14 四 | 98.15 | 98.95 | 96.96 | 98.94 | 96.14 | -2.01% | 1.34% | 89192 | 86668万 | 643.93 | 646.63 | 75.05 | 144 | 兆易创新 | 2023-09-13 三 | 98.60 | 97.79 | 98.95 | 100.80 | 97.20 | 1.19% | 1.95% | 129559 | 128202万 | 657.14 | 659.9 | 76.59 | 145 | 兆易创新 | 2023-09-12 二 | 97.52 | 97.50 | 97.79 | 98.48 | 96.90 | 0.30% | 0.92% | 60771 | 59426万 | 649.44 | 652.17 | 75.69 | 146 | 兆易创新 | 2023-09-11 一 | 97.36 | 97.35 | 97.50 | 99.19 | 96.65 | 0.15% | 1.36% | 90043 | 88129万 | 647.51 | 650.23 | 75.47 | 147 | 兆易创新 | 2023-09-08 五 | 97.01 | 98.30 | 97.35 | 98.75 | 96.70 | -0.97% | 1.14% | 75476 | 73717万 | 646.52 | 649.23 | 75.35 | 148 | 兆易创新 | 2023-09-07 四 | 99.92 | 99.92 | 98.30 | 100.97 | 98.26 | -1.62% | 1.78% | 118446 | 117875万 | 652.83 | 655.57 | 76.09 | 149 | 兆易创新 | 2023-09-06 三 | 98.30 | 99.64 | 99.92 | 100.50 | 98.26 | 0.28% | 1.48% | 98233 | 97628万 | 663.59 | 666.37 | 77.34 | 150 | 兆易创新 | 2023-09-05 二 | 96.90 | 96.80 | 99.64 | 101.10 | 96.80 | 2.93% | 3.06% | 203399 | 202013万 | 661.73 | 664.51 | 77.13 | 151 | 兆易创新 | 2023-09-04 一 | 94.00 | 94.50 | 96.80 | 96.83 | 93.95 | 2.43% | 1.64% | 108628 | 103571万 | 642.86 | 645.57 | 74.93 | 152 | 兆易创新 | 2023-09-01 五 | 95.50 | 93.98 | 94.50 | 97.46 | 93.76 | 0.55% | 1.73% | 114981 | 109638万 | 627.59 | 630.23 | 73.15 | 153 | 兆易创新 | 2023-08-31 四 | 93.22 | 94.00 | 93.98 | 94.76 | 92.60 | -0.02% | 1.37% | 90902 | 85329万 | 624.14 | 626.76 | 72.74 | 154 | 兆易创新 | 2023-08-30 三 | 92.50 | 92.27 | 94.00 | 95.45 | 92.30 | 1.87% | 2.10% | 139224 | 130895万 | 624.27 | 626.89 | 72.76 | 155 | 兆易创新 | 2023-08-29 二 | 89.40 | 89.49 | 92.27 | 93.25 | 89.03 | 3.11% | 1.90% | 126290 | 115386万 | 612.78 | 615.35 | 71.42 | 156 | 兆易创新 | 2023-08-28 一 | 95.51 | 89.10 | 89.49 | 95.51 | 89.10 | 0.44% | 2.05% | 136063 | 124402万 | 594.32 | 596.81 | 69.27 | 157 | 兆易创新 | 2023-08-25 五 | 90.51 | 91.51 | 89.10 | 90.92 | 88.38 | -2.63% | 1.41% | 93429 | 83639万 | 591.73 | 594.21 | 68.97 | 158 | 兆易创新 | 2023-08-23 三 | 92.24 | 92.14 | 90.10 | 92.88 | 90.01 | -2.21% | 1.38% | 91463 | 83651万 | 598.37 | 600.88 | 39.62 | 159 | 兆易创新 | 2023-08-22 二 | 92.50 | 91.51 | 92.14 | 92.93 | 89.53 | 0.69% | 1.98% | 131470 | 120169万 | 611.92 | 614.49 | 40.52 |
|
行情刷新 | 流通股东
|