| 股票名称 | 代码 605118 | 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 | 力鼎光电 | 2024-05-17 五 | 16.93 | 16.98 | 17.70 | 17.76 | 16.91 | 4.24% | 1.11% | 44942 | 7849万 | 71.98 | 72.06 | 45.46 | 2 | 力鼎光电 | 2024-05-16 四 | 17.15 | 17.07 | 16.98 | 17.40 | 16.94 | -0.53% | 0.58% | 23582 | 4046万 | 69.05 | 69.13 | 43.62 | 3 | 力鼎光电 | 2024-05-15 三 | 17.20 | 17.11 | 17.07 | 17.27 | 16.88 | -0.23% | 0.46% | 18591 | 3184万 | 69.42 | 69.5 | 43.85 | 4 | 力鼎光电 | 2024-05-14 二 | 17.06 | 17.04 | 17.11 | 17.61 | 17.06 | 0.41% | 0.66% | 26697 | 4609万 | 69.58 | 69.66 | 43.95 | 5 | 力鼎光电 | 2024-05-13 一 | 17.66 | 17.80 | 17.04 | 17.66 | 17.03 | -4.27% | 0.95% | 38734 | 6685万 | 69.3 | 69.37 | 43.77 | 6 | 力鼎光电 | 2024-05-10 五 | 18.28 | 18.16 | 17.80 | 18.28 | 17.68 | -1.98% | 0.78% | 31733 | 5663万 | 72.39 | 72.47 | 45.72 | 7 | 力鼎光电 | 2024-05-09 四 | 18.04 | 18.04 | 18.16 | 18.33 | 18.03 | 0.67% | 0.76% | 31035 | 5633万 | 73.85 | 73.93 | 46.65 | 8 | 力鼎光电 | 2024-05-08 三 | 18.33 | 18.41 | 18.04 | 18.35 | 17.91 | -2.01% | 0.84% | 34174 | 6183万 | 73.36 | 73.45 | 46.34 | 9 | 力鼎光电 | 2024-05-07 二 | 18.48 | 18.52 | 18.41 | 18.64 | 18.32 | -0.59% | 0.92% | 37307 | 6888万 | 74.87 | 74.95 | 47.29 | 10 | 力鼎光电 | 2024-05-06 一 | 18.77 | 18.47 | 18.52 | 18.87 | 18.27 | 0.27% | 1.43% | 58136 | 10728万 | 75.32 | 75.4 | 47.57 | 11 | 力鼎光电 | 2024-04-30 二 | 18.58 | 18.45 | 18.47 | 18.78 | 18.38 | 0.11% | 1.72% | 69791 | 12947万 | 75.11 | 75.2 | 47.44 | 12 | 力鼎光电 | 2024-04-29 一 | 17.71 | 17.57 | 18.45 | 18.51 | 17.70 | 5.01% | 1.88% | 76288 | 13921万 | 75.03 | 75.12 | 47.39 | 13 | 力鼎光电 | 2024-04-26 五 | 16.82 | 16.82 | 17.57 | 17.71 | 16.62 | 4.46% | 1.64% | 66522 | 11559万 | 71.45 | 71.53 | 45.13 | 14 | 力鼎光电 | 2024-04-25 四 | 17.15 | 17.19 | 16.82 | 17.19 | 16.80 | -2.15% | 1.00% | 40494 | 6852万 | 68.4 | 68.48 | 44.41 | 15 | 力鼎光电 | 2024-04-24 三 | 16.37 | 16.61 | 17.19 | 17.24 | 16.37 | 3.49% | 1.37% | 55530 | 9430万 | 69.91 | 69.99 | 45.39 | 16 | 力鼎光电 | 2024-04-23 二 | 16.88 | 16.73 | 16.61 | 17.44 | 16.43 | -0.72% | 1.16% | 47348 | 7915万 | 67.55 | 67.62 | 43.86 | 17 | 力鼎光电 | 2024-04-22 一 | 17.32 | 17.54 | 16.73 | 17.50 | 16.59 | -4.62% | 1.45% | 59121 | 9957万 | 68.04 | 68.11 | 44.18 | 18 | 力鼎光电 | 2024-04-19 五 | 17.96 | 18.45 | 17.54 | 18.15 | 17.30 | -4.93% | 2.02% | 82235 | 14564万 | 71.33 | 71.41 | 46.32 | 19 | 力鼎光电 | 2024-04-18 四 | 18.19 | 17.79 | 18.45 | 18.99 | 17.60 | 3.71% | 3.40% | 138459 | 25462万 | 75.03 | 75.12 | 48.72 | 20 | 力鼎光电 | 2024-04-17 三 | 15.98 | 16.17 | 17.79 | 17.79 | 15.98 | 10.02% | 1.43% | 58019 | 10134万 | 72.35 | 72.43 | 46.98 | 21 | 力鼎光电 | 2024-04-16 二 | 18.41 | 17.93 | 16.17 | 18.99 | 16.14 | -9.82% | 2.85% | 115800 | 20692万 | 65.76 | 65.83 | 42.7 | 22 | 力鼎光电 | 2024-04-15 一 | 18.57 | 18.95 | 17.93 | 18.94 | 17.57 | -5.38% | 2.28% | 92721 | 16860万 | 72.92 | 73 | 54.52 | 23 | 力鼎光电 | 2024-04-12 五 | 17.34 | 17.23 | 18.95 | 18.95 | 17.34 | 9.98% | 2.18% | 88458 | 16537万 | 77.06 | 77.15 | 57.62 | 24 | 力鼎光电 | 2024-04-11 四 | 17.93 | 18.15 | 17.23 | 18.23 | 17.20 | -5.07% | 1.61% | 65332 | 11527万 | 70.07 | 70.15 | 52.39 | 25 | 力鼎光电 | 2024-04-10 三 | 19.20 | 19.33 | 18.15 | 19.20 | 17.87 | -6.10% | 1.71% | 69446 | 12793万 | 73.81 | 73.89 | 55.18 | 26 | 力鼎光电 | 2024-04-09 二 | 18.60 | 18.85 | 19.33 | 19.38 | 18.09 | 2.55% | 1.75% | 71305 | 13512万 | 78.61 | 78.7 | 58.77 | 27 | 力鼎光电 | 2024-04-08 一 | 18.55 | 18.54 | 18.85 | 19.39 | 18.30 | 1.67% | 1.93% | 78433 | 14912万 | 76.66 | 76.74 | 57.31 | 28 | 力鼎光电 | 2024-04-03 三 | 19.15 | 19.32 | 18.54 | 19.19 | 18.30 | -4.04% | 1.65% | 67006 | 12470万 | 75.4 | 75.48 | 56.37 | 29 | 力鼎光电 | 2024-04-02 二 | 19.55 | 19.75 | 19.32 | 19.72 | 19.14 | -2.18% | 1.83% | 74267 | 14366万 | 78.57 | 78.66 | 58.74 | 30 | 力鼎光电 | 2024-04-01 一 | 19.33 | 19.40 | 19.75 | 19.92 | 19.15 | 1.80% | 2.74% | 111608 | 21802万 | 80.32 | 80.41 | 60.05 | 31 | 力鼎光电 | 2024-03-29 五 | 19.46 | 19.18 | 19.40 | 20.38 | 19.15 | 1.15% | 4.53% | 184230 | 36200万 | 78.89 | 78.98 | 58.98 | 32 | 力鼎光电 | 2024-03-28 四 | 17.40 | 17.44 | 19.18 | 19.18 | 17.19 | 9.98% | 2.54% | 103364 | 19139万 | 78 | 78.09 | 58.32 | 33 | 力鼎光电 | 2024-03-27 三 | 17.12 | 17.16 | 17.44 | 17.50 | 16.68 | 1.63% | 1.65% | 67225 | 11544万 | 70.92 | 71 | 53.03 | 34 | 力鼎光电 | 2024-03-26 二 | 17.99 | 18.12 | 17.16 | 18.12 | 17.00 | -5.30% | 1.80% | 73303 | 12785万 | 69.78 | 69.86 | 52.17 | 35 | 力鼎光电 | 2024-03-25 一 | 18.36 | 18.65 | 18.12 | 19.03 | 17.88 | -2.84% | 2.00% | 81478 | 14979万 | 73.69 | 73.77 | 55.09 | 36 | 力鼎光电 | 2024-03-22 五 | 19.53 | 19.62 | 18.65 | 19.53 | 18.33 | -4.94% | 2.74% | 111381 | 20912万 | 75.84 | 75.93 | 56.7 | 37 | 力鼎光电 | 2024-03-21 四 | 19.76 | 20.48 | 19.62 | 20.19 | 19.29 | -4.20% | 3.63% | 147497 | 29070万 | 79.79 | 79.88 | 59.65 | 38 | 力鼎光电 | 2024-03-20 三 | 18.50 | 18.83 | 20.48 | 20.71 | 18.31 | 8.76% | 4.75% | 192994 | 37592万 | 83.29 | 83.38 | 62.27 | 39 | 力鼎光电 | 2024-03-19 二 | 17.90 | 17.90 | 18.83 | 19.69 | 17.80 | 5.20% | 4.54% | 184591 | 34478万 | 76.58 | 76.66 | 57.25 | 40 | 力鼎光电 | 2024-03-18 一 | 17.30 | 17.34 | 17.90 | 17.91 | 17.20 | 3.23% | 2.43% | 98707 | 17332万 | 72.79 | 72.88 | 54.42 | 41 | 力鼎光电 | 2024-03-15 五 | 17.50 | 17.75 | 17.34 | 17.52 | 17.05 | -2.31% | 2.29% | 93322 | 16077万 | 70.52 | 70.6 | 52.72 | 42 | 力鼎光电 | 2024-03-14 四 | 17.00 | 17.22 | 17.75 | 17.79 | 16.90 | 3.08% | 2.86% | 116367 | 20222万 | 72.18 | 72.27 | 53.97 | 43 | 力鼎光电 | 2024-03-08 五 | 16.35 | 16.27 | 16.60 | 16.75 | 16.10 | 2.03% | 1.44% | 58529 | 9664万 | 67.51 | 67.58 | 50.47 | 44 | 力鼎光电 | 2024-03-07 四 | 16.88 | 16.80 | 16.27 | 16.93 | 16.03 | -3.15% | 1.90% | 77086 | 12704万 | 66.17 | 66.24 | 49.47 | 45 | 力鼎光电 | 2024-03-06 三 | 16.66 | 16.58 | 16.80 | 16.98 | 16.35 | 1.33% | 2.11% | 85764 | 14333万 | 68.32 | 68.4 | 51.08 | 46 | 力鼎光电 | 2024-03-05 二 | 17.02 | 17.53 | 16.58 | 17.19 | 16.38 | -5.42% | 2.63% | 106974 | 17896万 | 67.43 | 67.5 | 50.41 | 47 | 力鼎光电 | 2024-03-04 一 | 16.87 | 16.83 | 17.53 | 17.69 | 15.99 | 4.16% | 3.10% | 126195 | 21172万 | 71.29 | 71.37 | 53.3 | 48 | 力鼎光电 | 2024-03-01 五 | 16.00 | 15.82 | 16.83 | 17.21 | 15.84 | 6.38% | 2.99% | 121667 | 20283万 | 68.44 | 68.52 | 51.17 | 49 | 力鼎光电 | 2024-02-29 四 | 15.00 | 15.21 | 15.82 | 15.85 | 14.86 | 4.01% | 1.49% | 60457 | 9401万 | 64.34 | 64.41 | 48.1 | 50 | 力鼎光电 | 2024-02-28 三 | 16.91 | 16.90 | 15.21 | 17.19 | 15.21 | -10.00% | 2.57% | 104330 | 16921万 | 61.85 | 61.92 | 46.25 | 51 | 力鼎光电 | 2024-02-27 二 | 16.03 | 16.19 | 16.90 | 16.92 | 15.84 | 4.39% | 1.67% | 67910 | 11208万 | 68.73 | 68.8 | 51.38 | 52 | 力鼎光电 | 2024-02-26 一 | 15.92 | 15.87 | 16.19 | 16.55 | 15.53 | 2.02% | 1.99% | 80838 | 13009万 | 65.84 | 65.91 | 49.22 | 53 | 力鼎光电 | 2024-02-23 五 | 15.02 | 15.14 | 15.87 | 15.92 | 14.85 | 4.82% | 2.02% | 82025 | 12702万 | 64.54 | 64.61 | 48.25 | 54 | 力鼎光电 | 2024-02-22 四 | 14.60 | 14.69 | 15.14 | 15.16 | 14.59 | 3.06% | 1.82% | 73992 | 11027万 | 61.57 | 61.64 | 46.03 | 55 | 力鼎光电 | 2024-02-21 三 | 14.26 | 14.46 | 14.69 | 15.30 | 14.06 | 1.59% | 1.94% | 78886 | 11630万 | 59.74 | 59.81 | 44.66 | 56 | 力鼎光电 | 2024-02-20 二 | 13.88 | 13.94 | 14.46 | 14.56 | 13.53 | 3.73% | 1.96% | 79532 | 11311万 | 58.8 | 58.87 | 43.96 | 57 | 力鼎光电 | 2024-02-19 一 | 13.11 | 12.76 | 13.94 | 13.98 | 13.00 | 9.25% | 2.34% | 95216 | 12977万 | 56.69 | 56.75 | 42.38 | 58 | 力鼎光电 | 2024-02-08 四 | 12.08 | 11.86 | 12.76 | 12.80 | 10.93 | 7.59% | 2.20% | 89540 | 10731万 | 51.89 | 51.95 | 38.8 | 59 | 力鼎光电 | 2024-02-07 三 | 12.92 | 12.76 | 11.86 | 12.92 | 11.49 | -7.05% | 2.33% | 94659 | 11617万 | 48.23 | 48.29 | 36.06 | 60 | 力鼎光电 | 2024-02-06 二 | 12.19 | 13.43 | 12.76 | 13.12 | 12.09 | -4.99% | 1.95% | 79458 | 9874万 | 51.89 | 51.95 | 38.8 | 61 | 力鼎光电 | 2024-02-05 一 | 15.22 | 14.92 | 13.43 | 15.24 | 13.43 | -9.99% | 1.12% | 45534 | 6248万 | 54.62 | 54.68 | 40.83 | 62 | 力鼎光电 | 2024-02-02 五 | 15.55 | 15.72 | 14.92 | 16.03 | 14.20 | -5.09% | 1.14% | 46193 | 7009万 | 60.68 | 60.74 | 45.36 | 63 | 力鼎光电 | 2024-02-01 四 | 15.70 | 16.06 | 15.72 | 16.17 | 15.52 | -2.12% | 0.87% | 35234 | 5574万 | 63.93 | 64 | 47.8 | 64 | 力鼎光电 | 2024-01-31 三 | 17.11 | 17.18 | 16.06 | 17.20 | 16.00 | -6.52% | 1.17% | 47469 | 7820万 | 65.31 | 65.38 | 48.83 | 65 | 力鼎光电 | 2024-01-30 二 | 17.50 | 17.76 | 17.18 | 17.91 | 17.16 | -3.27% | 0.86% | 35008 | 6124万 | 69.87 | 69.94 | 52.24 | 66 | 力鼎光电 | 2024-01-29 一 | 18.30 | 18.43 | 17.76 | 18.48 | 17.65 | -3.64% | 1.12% | 45692 | 8188万 | 72.22 | 72.31 | 54 | 67 | 力鼎光电 | 2024-01-26 五 | 18.50 | 18.58 | 18.43 | 18.88 | 18.30 | -0.81% | 1.28% | 51927 | 9677万 | 74.95 | 75.03 | 56.04 | 68 | 力鼎光电 | 2024-01-25 四 | 18.20 | 18.30 | 18.58 | 18.72 | 17.97 | 1.53% | 1.35% | 54770 | 10092万 | 75.56 | 75.64 | 56.49 | 69 | 力鼎光电 | 2024-01-24 三 | 18.50 | 18.45 | 18.30 | 18.59 | 17.65 | -0.81% | 1.49% | 60679 | 10997万 | 74.42 | 74.5 | 55.64 | 70 | 力鼎光电 | 2024-01-23 二 | 18.86 | 18.76 | 18.45 | 19.06 | 18.20 | -1.65% | 1.56% | 63633 | 11778万 | 75.03 | 75.12 | 56.1 | 71 | 力鼎光电 | 2024-01-22 一 | 19.15 | 19.38 | 18.76 | 19.92 | 18.50 | -3.20% | 1.81% | 73652 | 14240万 | 76.29 | 76.38 | 57.04 | 72 | 力鼎光电 | 2024-01-19 五 | 19.80 | 19.86 | 19.38 | 19.86 | 19.32 | -2.42% | 1.49% | 60621 | 11809万 | 78.81 | 78.9 | 58.92 | 73 | 力鼎光电 | 2024-01-18 四 | 19.51 | 19.69 | 19.86 | 19.96 | 19.16 | 0.86% | 2.26% | 91923 | 18021万 | 80.76 | 80.86 | 60.38 | 74 | 力鼎光电 | 2024-01-17 三 | 20.67 | 20.67 | 19.69 | 20.67 | 19.60 | -4.74% | 2.46% | 100242 | 20147万 | 80.07 | 80.16 | 59.87 | 75 | 力鼎光电 | 2024-01-16 二 | 20.60 | 20.54 | 20.67 | 20.97 | 20.08 | 0.63% | 2.65% | 107615 | 22065万 | 84.06 | 84.15 | 62.85 | 76 | 力鼎光电 | 2024-01-15 一 | 20.30 | 20.32 | 20.54 | 20.68 | 20.06 | 1.08% | 2.08% | 84675 | 17338万 | 83.53 | 83.62 | 62.45 | 77 | 力鼎光电 | 2024-01-12 五 | 20.93 | 21.26 | 20.32 | 21.18 | 20.07 | -4.42% | 3.51% | 142854 | 29214万 | 82.64 | 82.73 | 61.78 | 78 | 力鼎光电 | 2024-01-11 四 | 20.88 | 20.93 | 21.26 | 21.34 | 20.65 | 1.58% | 3.09% | 125510 | 26498万 | 86.46 | 86.56 | 64.64 | 79 | 力鼎光电 | 2024-01-10 三 | 21.58 | 22.01 | 20.93 | 22.00 | 20.60 | -4.91% | 4.11% | 167092 | 35241万 | 85.12 | 85.21 | 63.64 | 80 | 力鼎光电 | 2024-01-09 二 | 21.57 | 21.38 | 22.01 | 22.16 | 21.15 | 2.95% | 5.13% | 208645 | 45262万 | 89.51 | 89.61 | 66.92 | 81 | 力鼎光电 | 2024-01-08 一 | 22.51 | 23.71 | 21.38 | 22.85 | 21.34 | -9.83% | 5.49% | 223329 | 48860万 | 86.95 | 87.04 | 65 | 82 | 力鼎光电 | 2024-01-05 五 | 23.71 | 26.34 | 23.71 | 24.95 | 23.71 | -9.98% | 6.81% | 276815 | 66395万 | 96.42 | 96.53 | 72.09 | 83 | 力鼎光电 | 2024-01-04 四 | 27.06 | 29.27 | 26.34 | 29.25 | 26.34 | -10.01% | 4.89% | 198855 | 54319万 | 107.12 | 107.24 | 80.09 | 84 | 力鼎光电 | 2024-01-03 三 | 26.68 | 26.61 | 29.27 | 29.27 | 26.00 | 10.00% | 9.17% | 372717 | 105608万 | 119.03 | 119.17 | 88.99 | 85 | 力鼎光电 | 2024-01-02 二 | 24.43 | 24.19 | 26.61 | 26.61 | 24.43 | 10.00% | 2.01% | 81728 | 21018万 | 108.21 | 108.34 | 80.91 | 86 | 力鼎光电 | 2023-12-29 五 | 21.88 | 21.99 | 24.19 | 24.19 | 20.40 | 10.00% | 6.22% | 252829 | 57318万 | 98.37 | 98.48 | 73.55 | 87 | 力鼎光电 | 2023-12-28 四 | 19.47 | 19.99 | 21.99 | 21.99 | 19.30 | 10.01% | 7.41% | 301276 | 61653万 | 89.43 | 89.53 | 66.86 | 88 | 力鼎光电 | 2023-12-27 三 | 18.07 | 18.17 | 19.99 | 19.99 | 18.07 | 10.02% | 5.73% | 233072 | 46004万 | 81.29 | 81.38 | 60.78 | 89 | 力鼎光电 | 2023-12-26 二 | 17.99 | 17.94 | 18.17 | 18.65 | 17.55 | 1.28% | 1.79% | 72815 | 13122万 | 73.89 | 73.98 | 55.25 | 90 | 力鼎光电 | 2023-12-25 一 | 17.12 | 17.26 | 17.94 | 18.06 | 17.12 | 3.94% | 1.55% | 62940 | 11139万 | 72.96 | 73.04 | 54.55 | 91 | 力鼎光电 | 2023-12-22 五 | 17.30 | 17.29 | 17.26 | 17.59 | 16.98 | -0.17% | 1.11% | 45108 | 7783万 | 70.19 | 70.27 | 52.48 | 92 | 力鼎光电 | 2023-12-21 四 | 16.73 | 16.87 | 17.29 | 17.36 | 16.19 | 2.49% | 1.84% | 74645 | 12621万 | 70.31 | 70.39 | 52.57 | 93 | 力鼎光电 | 2023-12-20 三 | 16.94 | 16.82 | 16.87 | 17.32 | 16.60 | 0.30% | 2.06% | 83761 | 14237万 | 68.61 | 68.68 | 51.29 | 94 | 力鼎光电 | 2023-12-19 二 | 16.01 | 16.31 | 16.82 | 17.70 | 15.60 | 3.13% | 2.45% | 99515 | 16487万 | 68.4 | 68.48 | 51.14 | 95 | 力鼎光电 | 2023-12-18 一 | 17.80 | 18.00 | 16.31 | 17.82 | 16.20 | -9.39% | 3.17% | 128788 | 21288万 | 66.33 | 66.4 | 49.59 | 96 | 力鼎光电 | 2023-12-15 五 | 18.23 | 18.50 | 18.00 | 19.23 | 17.59 | -2.70% | 3.89% | 158176 | 28838万 | 73.2 | 73.28 | 54.73 | 97 | 力鼎光电 | 2023-12-14 四 | 18.20 | 18.74 | 18.50 | 18.64 | 18.05 | -1.28% | 3.40% | 138247 | 25324万 | 75.23 | 75.32 | 56.25 | 98 | 力鼎光电 | 2023-12-13 三 | 19.01 | 19.29 | 18.74 | 20.04 | 18.09 | -2.85% | 6.40% | 260428 | 49024万 | 76.21 | 76.3 | 56.98 | 99 | 力鼎光电 | 2023-12-12 二 | 17.49 | 17.54 | 19.29 | 19.29 | 17.49 | 9.98% | 5.68% | 230862 | 43705万 | 78.45 | 78.54 | 58.65 | 100 | 力鼎光电 | 2023-12-11 一 | 17.30 | 17.54 | 17.54 | 17.63 | 17.16 | 0.00% | 0.81% | 32876 | 5724万 | 71.33 | 71.41 | 53.33 | 101 | 力鼎光电 | 2023-12-08 五 | 17.83 | 17.90 | 17.54 | 18.21 | 17.39 | -2.01% | 1.19% | 48430 | 8575万 | 71.33 | 71.41 | 53.33 | 102 | 力鼎光电 | 2023-12-07 四 | 17.57 | 17.59 | 17.90 | 19.00 | 17.49 | 1.76% | 1.92% | 77932 | 14104万 | 72.79 | 72.88 | 54.42 | 103 | 力鼎光电 | 2023-12-06 三 | 17.31 | 17.36 | 17.59 | 17.68 | 17.16 | 1.32% | 0.94% | 38263 | 6694万 | 71.53 | 71.61 | 53.48 | 104 | 力鼎光电 | 2023-12-05 二 | 17.67 | 17.60 | 17.36 | 17.80 | 17.35 | -1.36% | 0.75% | 30352 | 5312万 | 70.6 | 70.68 | 52.78 | 105 | 力鼎光电 | 2023-12-04 一 | 17.64 | 17.50 | 17.60 | 17.75 | 17.20 | 0.57% | 1.02% | 41680 | 7315万 | 71.57 | 71.65 | 53.51 | 106 | 力鼎光电 | 2023-12-01 五 | 17.50 | 17.64 | 17.50 | 17.71 | 17.02 | -0.79% | 1.31% | 53429 | 9275万 | 71.17 | 71.25 | 53.21 | 107 | 力鼎光电 | 2023-11-30 四 | 17.33 | 17.36 | 17.64 | 18.00 | 16.79 | 1.61% | 2.18% | 88676 | 15577万 | 71.74 | 71.82 | 53.63 | 108 | 力鼎光电 | 2023-11-29 三 | 17.25 | 17.25 | 17.36 | 17.71 | 17.04 | 0.64% | 1.59% | 64769 | 11210万 | 70.6 | 70.68 | 52.78 | 109 | 力鼎光电 | 2023-11-28 二 | 16.56 | 16.88 | 17.25 | 17.57 | 16.53 | 2.19% | 1.72% | 69867 | 12036万 | 70.15 | 70.23 | 52.45 | 110 | 力鼎光电 | 2023-11-27 一 | 16.33 | 16.40 | 16.88 | 17.03 | 16.20 | 2.93% | 1.34% | 54435 | 9116万 | 68.65 | 68.72 | 51.32 | 111 | 力鼎光电 | 2023-11-24 五 | 16.70 | 16.72 | 16.40 | 16.70 | 16.31 | -1.91% | 0.62% | 25144 | 4136万 | 66.69 | 66.77 | 49.86 | 112 | 力鼎光电 | 2023-11-23 四 | 16.31 | 16.35 | 16.72 | 16.76 | 16.20 | 2.26% | 0.87% | 35348 | 5845万 | 68 | 68.07 | 50.84 | 113 | 力鼎光电 | 2023-11-22 三 | 16.75 | 16.75 | 16.35 | 17.05 | 16.26 | -2.39% | 1.15% | 46706 | 7734万 | 66.49 | 66.57 | 49.71 | 114 | 力鼎光电 | 2023-11-21 二 | 16.98 | 16.95 | 16.75 | 17.25 | 16.48 | -1.18% | 1.86% | 75511 | 12645万 | 68.12 | 68.19 | 50.93 | 115 | 力鼎光电 | 2023-11-20 一 | 17.23 | 17.23 | 16.95 | 17.23 | 16.65 | -1.63% | 1.76% | 71561 | 12075万 | 68.93 | 69.01 | 51.54 | 116 | 力鼎光电 | 2023-11-17 五 | 16.38 | 16.95 | 17.23 | 17.89 | 16.09 | 1.65% | 3.10% | 126269 | 21736万 | 70.07 | 70.15 | 52.39 | 117 | 力鼎光电 | 2023-11-16 四 | 16.48 | 16.49 | 16.95 | 18.00 | 16.39 | 2.79% | 2.48% | 100970 | 17241万 | 68.93 | 69.01 | 51.54 | 118 | 力鼎光电 | 2023-11-15 三 | 16.36 | 16.31 | 16.49 | 16.53 | 16.20 | 1.10% | 0.59% | 23953 | 3924万 | 67.06 | 67.14 | 50.14 | 119 | 力鼎光电 | 2023-11-14 二 | 16.10 | 16.15 | 16.31 | 16.42 | 16.02 | 0.99% | 0.49% | 19943 | 3246万 | 66.33 | 66.4 | 49.59 | 120 | 力鼎光电 | 2023-11-13 一 | 16.23 | 16.23 | 16.15 | 16.33 | 16.00 | -0.49% | 0.52% | 21194 | 3412万 | 65.68 | 65.75 | 49.1 | 121 | 力鼎光电 | 2023-11-10 五 | 15.99 | 16.13 | 16.23 | 16.33 | 15.81 | 0.62% | 0.61% | 24740 | 4009万 | 66 | 66.08 | 49.35 | 122 | 力鼎光电 | 2023-11-09 四 | 16.12 | 16.18 | 16.13 | 16.47 | 16.08 | -0.31% | 0.64% | 26049 | 4237万 | 65.6 | 65.67 | 49.04 | 123 | 力鼎光电 | 2023-11-08 三 | 16.23 | 16.41 | 16.18 | 16.39 | 16.03 | -1.40% | 0.51% | 20939 | 3384万 | 65.8 | 65.87 | 49.19 | 124 | 力鼎光电 | 2023-11-07 二 | 15.99 | 16.10 | 16.41 | 16.44 | 15.96 | 1.93% | 0.85% | 34692 | 5640万 | 66.73 | 66.81 | 49.89 | 125 | 力鼎光电 | 2023-11-06 一 | 15.62 | 15.50 | 16.10 | 16.28 | 15.62 | 3.87% | 0.80% | 32458 | 5200万 | 65.47 | 65.55 | 48.95 | 126 | 力鼎光电 | 2023-11-03 五 | 15.11 | 15.01 | 15.50 | 15.54 | 15.00 | 3.26% | 0.58% | 23614 | 3641万 | 63.03 | 63.1 | 47.13 | 127 | 力鼎光电 | 2023-11-02 四 | 15.15 | 15.14 | 15.01 | 15.45 | 14.99 | -0.86% | 0.55% | 22289 | 3399万 | 61.04 | 61.11 | 45.64 | 128 | 力鼎光电 | 2023-11-01 三 | 14.77 | 14.88 | 15.14 | 15.24 | 14.71 | 1.75% | 0.69% | 28227 | 4261万 | 61.57 | 61.64 | 46.03 | 129 | 力鼎光电 | 2023-10-31 二 | 15.39 | 15.55 | 14.88 | 15.44 | 14.77 | -4.31% | 0.75% | 30585 | 4564万 | 60.51 | 60.58 | 45.24 | 130 | 力鼎光电 | 2023-10-30 一 | 15.37 | 14.71 | 15.55 | 15.61 | 14.79 | 5.71% | 0.90% | 36638 | 5617万 | 63.24 | 63.31 | 45.26 | 131 | 力鼎光电 | 2023-10-27 五 | 14.56 | 14.55 | 14.71 | 14.77 | 14.34 | 1.10% | 0.42% | 17168 | 2500万 | 59.82 | 59.89 | 42.81 | 132 | 力鼎光电 | 2023-10-26 四 | 14.57 | 14.51 | 14.55 | 14.63 | 14.20 | 0.28% | 0.40% | 16297 | 2354万 | 59.17 | 59.24 | 42.35 | 133 | 力鼎光电 | 2023-10-25 三 | 14.27 | 14.24 | 14.51 | 14.59 | 14.17 | 1.90% | 0.37% | 15034 | 2174万 | 59.01 | 59.07 | 42.23 | 134 | 力鼎光电 | 2023-10-24 二 | 13.87 | 13.88 | 14.24 | 14.31 | 13.71 | 2.59% | 0.39% | 15680 | 2210万 | 57.91 | 57.98 | 41.44 | 135 | 力鼎光电 | 2023-10-23 一 | 14.23 | 14.23 | 13.88 | 14.29 | 13.70 | -2.46% | 0.56% | 22910 | 3197万 | 56.45 | 56.51 | 40.4 | 136 | 力鼎光电 | 2023-10-20 五 | 14.87 | 14.71 | 14.23 | 14.92 | 14.19 | -3.26% | 0.43% | 17433 | 2519万 | 57.87 | 57.93 | 41.41 | 137 | 力鼎光电 | 2023-10-19 四 | 14.53 | 14.70 | 14.71 | 15.18 | 14.50 | 0.07% | 0.52% | 21171 | 3153万 | 59.82 | 59.89 | 42.81 | 138 | 力鼎光电 | 2023-10-18 三 | 15.03 | 15.23 | 14.70 | 15.11 | 14.67 | -3.48% | 0.56% | 22875 | 3394万 | 59.78 | 59.85 | 42.78 | 139 | 力鼎光电 | 2023-10-17 二 | 15.28 | 15.34 | 15.23 | 15.34 | 15.05 | -0.72% | 0.54% | 22044 | 3347万 | 61.94 | 62.01 | 44.32 | 140 | 力鼎光电 | 2023-10-16 一 | 15.20 | 15.26 | 15.34 | 15.53 | 15.10 | 0.52% | 0.73% | 29653 | 4546万 | 62.38 | 62.45 | 44.64 | 141 | 力鼎光电 | 2023-10-13 五 | 15.23 | 15.30 | 15.26 | 15.54 | 15.11 | -0.26% | 0.57% | 23368 | 3588万 | 62.06 | 62.13 | 44.41 | 142 | 力鼎光电 | 2023-10-12 四 | 15.66 | 15.40 | 15.30 | 15.92 | 15.09 | -0.65% | 1.17% | 47415 | 7309万 | 62.22 | 62.29 | 44.53 | 143 | 力鼎光电 | 2023-10-11 三 | 15.15 | 15.14 | 15.40 | 15.51 | 15.12 | 1.72% | 0.64% | 25943 | 3986万 | 62.63 | 62.7 | 44.82 | 144 | 力鼎光电 | 2023-10-10 二 | 15.25 | 15.25 | 15.14 | 15.32 | 15.08 | -0.72% | 0.38% | 15557 | 2359万 | 61.57 | 61.64 | 44.06 | 145 | 力鼎光电 | 2023-10-09 一 | 15.14 | 15.23 | 15.25 | 15.47 | 15.02 | 0.13% | 0.47% | 19279 | 2948万 | 62.02 | 62.12 | 44.4 | 146 | 力鼎光电 | 2023-09-28 四 | 14.65 | 14.68 | 15.23 | 15.36 | 14.65 | 3.75% | 0.65% | 26424 | 3993万 | 61.94 | 62.03 | 44.35 | 147 | 力鼎光电 | 2023-09-27 三 | 15.19 | 15.03 | 14.68 | 15.19 | 14.65 | -2.33% | 0.47% | 19256 | 2848万 | 59.7 | 59.79 | 42.74 | 148 | 力鼎光电 | 2023-09-26 二 | 14.92 | 14.99 | 15.03 | 15.23 | 14.79 | 0.27% | 0.53% | 21373 | 3222万 | 61.12 | 61.22 | 43.76 | 149 | 力鼎光电 | 2023-09-25 一 | 15.03 | 14.98 | 14.99 | 15.15 | 14.77 | 0.07% | 0.32% | 13181 | 1968万 | 60.96 | 61.06 | 43.65 | 150 | 力鼎光电 | 2023-09-22 五 | 14.44 | 14.55 | 14.98 | 14.99 | 14.44 | 2.96% | 0.48% | 19694 | 2915万 | 60.92 | 61.02 | 43.62 | 151 | 力鼎光电 | 2023-09-21 四 | 14.86 | 14.86 | 14.55 | 14.86 | 14.46 | -2.09% | 0.53% | 21587 | 3154万 | 59.17 | 59.27 | 42.37 | 152 | 力鼎光电 | 2023-09-20 三 | 14.70 | 14.65 | 14.86 | 15.15 | 14.63 | 1.43% | 0.63% | 25449 | 3809万 | 60.43 | 60.53 | 43.27 | 153 | 力鼎光电 | 2023-09-19 二 | 14.94 | 14.94 | 14.65 | 14.94 | 14.58 | -1.94% | 0.32% | 13037 | 1918万 | 59.58 | 59.67 | 42.66 | 154 | 力鼎光电 | 2023-09-18 一 | 14.98 | 15.06 | 14.94 | 15.15 | 14.89 | -0.80% | 0.29% | 11991 | 1795万 | 60.76 | 60.85 | 43.5 | 155 | 力鼎光电 | 2023-09-15 五 | 15.09 | 14.99 | 15.06 | 15.33 | 14.90 | 0.47% | 0.43% | 17437 | 2634万 | 61.24 | 61.34 | 43.85 | 156 | 力鼎光电 | 2023-09-14 四 | 15.07 | 15.07 | 14.99 | 15.20 | 14.89 | -0.53% | 0.35% | 14092 | 2118万 | 60.96 | 61.06 | 43.65 | 157 | 力鼎光电 | 2023-09-13 三 | 15.60 | 15.40 | 15.07 | 15.69 | 14.91 | -2.14% | 0.43% | 17505 | 2651万 | 61.29 | 61.38 | 43.88 | 158 | 力鼎光电 | 2023-09-12 二 | 15.31 | 15.32 | 15.40 | 15.51 | 15.21 | 0.52% | 0.39% | 15763 | 2424万 | 62.63 | 62.73 | 44.84 | 159 | 力鼎光电 | 2023-09-11 一 | 15.28 | 15.28 | 15.32 | 15.44 | 15.08 | 0.26% | 0.45% | 18196 | 2779万 | 62.3 | 62.4 | 44.61 | 160 | 力鼎光电 | 2023-09-08 五 | 15.05 | 15.13 | 15.28 | 15.30 | 15.01 | 0.99% | 0.40% | 16102 | 2453万 | 62.14 | 62.24 | 44.49 | 161 | 力鼎光电 | 2023-09-07 四 | 15.40 | 15.35 | 15.13 | 15.47 | 15.13 | -1.43% | 0.66% | 26818 | 4096万 | 61.53 | 61.63 | 44.05 | 162 | 力鼎光电 | 2023-09-06 三 | 15.07 | 15.08 | 15.35 | 15.40 | 14.90 | 1.79% | 0.74% | 30196 | 4593万 | 62.42 | 62.52 | 44.69 | 163 | 力鼎光电 | 2023-09-05 二 | 14.77 | 14.89 | 15.08 | 15.27 | 14.77 | 1.28% | 0.68% | 27597 | 4156万 | 61.33 | 61.42 | 43.91 | 164 | 力鼎光电 | 2023-09-04 一 | 14.86 | 14.84 | 14.89 | 14.96 | 14.57 | 0.34% | 0.41% | 16722 | 2460万 | 60.55 | 60.65 | 43.36 | 165 | 力鼎光电 | 2023-09-01 五 | 14.88 | 14.87 | 14.84 | 14.90 | 14.68 | -0.20% | 0.30% | 12352 | 1825万 | 60.35 | 60.45 | 43.21 | 166 | 力鼎光电 | 2023-08-31 四 | 14.87 | 14.86 | 14.87 | 14.98 | 14.63 | 0.07% | 0.40% | 16324 | 2423万 | 60.47 | 60.57 | 43.3 | 167 | 力鼎光电 | 2023-08-30 三 | 14.43 | 14.39 | 14.86 | 14.97 | 14.43 | 3.27% | 0.70% | 28441 | 4211万 | 60.43 | 60.53 | 43.27 | 168 | 力鼎光电 | 2023-08-29 二 | 13.70 | 13.77 | 14.39 | 14.42 | 13.67 | 4.50% | 0.73% | 29564 | 4210万 | 58.52 | 58.61 | 41.9 | 169 | 力鼎光电 | 2023-08-28 一 | 14.24 | 13.68 | 13.77 | 14.49 | 13.72 | 0.66% | 0.54% | 22036 | 3108万 | 56 | 56.09 | 40.09 | 170 | 力鼎光电 | 2023-08-25 五 | 14.20 | 14.13 | 13.68 | 14.20 | 13.56 | -3.18% | 0.43% | 17338 | 2390万 | 55.63 | 55.72 | 39.83 | 171 | 力鼎光电 | 2023-08-23 三 | 14.50 | 14.62 | 14.05 | 14.53 | 14.05 | -3.90% | 0.39% | 15701 | 2229万 | 57.14 | 57.23 | 40.18 | 172 | 力鼎光电 | 2023-08-22 二 | 14.36 | 14.32 | 14.62 | 14.63 | 14.17 | 2.09% | 0.45% | 18494 | 2666万 | 59.46 | 59.55 | 41.81 |
|
行情刷新 | 流通股东
|