| 股票名称 | 代码 605180 | 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 | 华生科技 | 2024-05-21 二 | 14.75 | 14.77 | 14.35 | 14.75 | 14.30 | -2.84% | 3.63% | 61365 | 8867万 | 24.25 | 24.25 | 67.31 | 2 | 华生科技 | 2024-05-20 一 | 15.01 | 15.07 | 14.77 | 15.15 | 14.69 | -1.99% | 4.04% | 68275 | 10146万 | 24.96 | 24.96 | 69.28 | 3 | 华生科技 | 2024-05-17 五 | 14.92 | 15.17 | 15.07 | 15.10 | 14.72 | -0.66% | 4.19% | 70783 | 10575万 | 25.47 | 25.47 | 70.69 | 4 | 华生科技 | 2024-05-16 四 | 14.49 | 14.59 | 15.17 | 15.28 | 14.36 | 3.98% | 6.68% | 112906 | 16777万 | 25.64 | 25.64 | 71.16 | 5 | 华生科技 | 2024-05-15 三 | 14.93 | 14.92 | 14.59 | 15.18 | 14.58 | -2.21% | 3.77% | 63795 | 9472万 | 24.66 | 24.66 | 68.44 | 6 | 华生科技 | 2024-05-14 二 | 14.50 | 14.66 | 14.92 | 14.93 | 14.46 | 1.77% | 3.65% | 61701 | 9144万 | 25.21 | 25.21 | 69.99 | 7 | 华生科技 | 2024-05-13 一 | 15.00 | 15.27 | 14.66 | 15.28 | 14.53 | -3.99% | 4.62% | 78134 | 11548万 | 24.78 | 24.78 | 68.77 | 8 | 华生科技 | 2024-05-10 五 | 15.90 | 16.01 | 15.27 | 15.90 | 15.15 | -4.62% | 6.62% | 111937 | 17213万 | 25.81 | 25.81 | 71.63 | 9 | 华生科技 | 2024-05-09 四 | 16.30 | 17.07 | 16.01 | 16.85 | 15.85 | -6.21% | 9.82% | 166034 | 26976万 | 27.06 | 27.06 | 75.1 | 10 | 华生科技 | 2024-05-08 三 | 16.50 | 16.52 | 17.07 | 17.98 | 15.43 | 3.33% | 15.02% | 253801 | 42023万 | 28.85 | 28.85 | 80.07 | 11 | 华生科技 | 2024-05-07 二 | 15.00 | 15.02 | 16.52 | 16.52 | 14.69 | 9.99% | 9.82% | 165922 | 25848万 | 27.92 | 27.92 | 77.49 | 12 | 华生科技 | 2024-05-06 一 | 14.15 | 14.14 | 15.02 | 15.19 | 14.15 | 6.22% | 8.19% | 138382 | 20328万 | 25.38 | 25.38 | 70.46 | 13 | 华生科技 | 2024-04-30 二 | 14.45 | 14.46 | 14.14 | 14.48 | 13.96 | -2.21% | 5.38% | 91003 | 12895万 | 23.9 | 23.9 | 66.33 | 14 | 华生科技 | 2024-04-29 一 | 14.01 | 14.37 | 14.46 | 14.60 | 13.88 | 0.63% | 29.32% | 142481 | 20310万 | 7.03 | 24.44 | 67.83 | 15 | 华生科技 | 2024-04-26 五 | 13.49 | 13.48 | 14.37 | 14.83 | 13.49 | 6.60% | 36.05% | 175160 | 24935万 | 6.98 | 24.29 | 67.41 | 16 | 华生科技 | 2024-04-25 四 | 13.29 | 13.29 | 13.48 | 13.98 | 13.12 | 1.43% | 20.69% | 100513 | 13549万 | 6.55 | 22.78 | 66.8 | 17 | 华生科技 | 2024-04-24 三 | 13.09 | 13.00 | 13.29 | 13.36 | 12.91 | 2.23% | 13.63% | 66242 | 8744万 | 6.46 | 22.46 | 65.86 | 18 | 华生科技 | 2024-04-23 二 | 12.99 | 12.98 | 13.00 | 13.23 | 12.92 | 0.15% | 12.00% | 58303 | 7620万 | 6.32 | 21.97 | 64.42 | 19 | 华生科技 | 2024-04-22 一 | 13.61 | 13.91 | 12.98 | 13.70 | 12.83 | -6.69% | 22.44% | 109047 | 14388万 | 6.31 | 21.94 | 64.32 | 20 | 华生科技 | 2024-04-19 五 | 14.07 | 14.19 | 13.91 | 14.53 | 13.65 | -1.97% | 22.65% | 110070 | 15441万 | 6.76 | 23.51 | 68.93 | 21 | 华生科技 | 2024-04-18 四 | 13.81 | 14.37 | 14.19 | 15.06 | 13.65 | -1.25% | 30.57% | 148537 | 21293万 | 6.89 | 23.98 | 70.32 | 22 | 华生科技 | 2024-04-17 三 | 13.78 | 13.86 | 14.37 | 14.89 | 13.60 | 3.68% | 33.46% | 162551 | 23316万 | 6.98 | 24.29 | 71.21 | 23 | 华生科技 | 2024-04-16 二 | 13.46 | 13.48 | 13.86 | 13.94 | 12.60 | 2.82% | 30.31% | 147283 | 19645万 | 6.73 | 23.42 | 68.68 | 24 | 华生科技 | 2024-04-15 一 | 14.81 | 14.98 | 13.48 | 14.92 | 13.48 | -10.01% | 29.77% | 144647 | 19965万 | 6.55 | 22.78 | 66.8 | 25 | 华生科技 | 2024-04-12 五 | 15.47 | 15.45 | 14.98 | 15.75 | 14.78 | -3.04% | 29.51% | 143366 | 21839万 | 7.28 | 25.32 | 74.23 | 26 | 华生科技 | 2024-04-11 四 | 15.87 | 17.15 | 15.45 | 16.43 | 15.44 | -9.91% | 41.52% | 201723 | 32031万 | 7.51 | 26.11 | 76.56 | 27 | 华生科技 | 2024-04-10 三 | 17.01 | 18.18 | 17.15 | 18.97 | 16.36 | -5.67% | 67.64% | 328646 | 56488万 | 8.33 | 28.98 | 84.99 | 28 | 华生科技 | 2024-04-09 二 | 18.18 | 20.20 | 18.18 | 18.18 | 18.18 | -10.00% | 2.45% | 11889 | 2161万 | 8.83 | 30.72 | 90.09 | 29 | 华生科技 | 2024-04-08 一 | 20.20 | 22.44 | 20.20 | 20.20 | 20.20 | -9.98% | 0.48% | 2308 | 466万 | 9.81 | 34.14 | 100.1 | 30 | 华生科技 | 2024-04-03 三 | 23.00 | 24.93 | 22.44 | 23.00 | 22.44 | -9.99% | 9.61% | 46701 | 10593万 | 10.9 | 37.92 | 111.2 | 31 | 华生科技 | 2024-04-02 二 | 24.93 | 22.66 | 24.93 | 24.93 | 24.93 | 10.02% | 10.33% | 50196 | 12514万 | 12.11 | 42.13 | 123.54 | 32 | 华生科技 | 2024-04-01 一 | 22.66 | 20.60 | 22.66 | 22.66 | 22.45 | 10.00% | 19.99% | 97119 | 22006万 | 11.01 | 38.3 | 112.29 | 33 | 华生科技 | 2024-03-29 五 | 20.60 | 18.73 | 20.60 | 20.60 | 20.30 | 9.98% | 25.43% | 123560 | 25444万 | 10.01 | 34.81 | 102.08 | 34 | 华生科技 | 2024-03-28 四 | 18.73 | 17.03 | 18.73 | 18.73 | 18.73 | 9.98% | 2.27% | 11008 | 2062万 | 9.1 | 31.65 | 92.81 | 35 | 华生科技 | 2024-03-27 三 | 16.90 | 15.48 | 17.03 | 17.03 | 16.50 | 10.01% | 16.41% | 79737 | 13481万 | 8.27 | 28.78 | 84.39 | 36 | 华生科技 | 2024-03-26 二 | 15.48 | 14.07 | 15.48 | 15.48 | 15.00 | 10.02% | 26.03% | 126453 | 19520万 | 7.52 | 26.16 | 76.71 | 37 | 华生科技 | 2024-03-25 一 | 14.07 | 12.79 | 14.07 | 14.07 | 14.07 | 10.01% | 4.13% | 20072 | 2824万 | 6.84 | 23.78 | 69.72 | 38 | 华生科技 | 2024-03-22 五 | 12.79 | 11.63 | 12.79 | 12.79 | 12.79 | 9.97% | 4.05% | 19689 | 2518万 | 6.21 | 21.62 | 63.38 | 39 | 华生科技 | 2024-03-21 四 | 10.61 | 10.57 | 11.63 | 11.63 | 10.57 | 10.03% | 8.37% | 40648 | 4595万 | 5.65 | 19.65 | 57.63 | 40 | 华生科技 | 2024-03-20 三 | 10.25 | 10.29 | 10.57 | 10.59 | 10.25 | 2.72% | 8.41% | 40853 | 4277万 | 5.14 | 17.86 | 52.38 | 41 | 华生科技 | 2024-03-19 二 | 10.32 | 10.33 | 10.29 | 10.42 | 10.19 | -0.39% | 8.98% | 43632 | 4497万 | 5 | 17.39 | 50.99 | 42 | 华生科技 | 2024-03-18 一 | 10.15 | 10.14 | 10.33 | 10.33 | 10.14 | 1.87% | 9.91% | 48167 | 4934万 | 5.02 | 17.46 | 51.19 | 43 | 华生科技 | 2024-03-15 五 | 10.05 | 10.15 | 10.14 | 10.18 | 9.92 | -0.10% | 8.63% | 41912 | 4219万 | 4.93 | 17.14 | 50.25 | 44 | 华生科技 | 2024-03-14 四 | 9.85 | 9.85 | 10.15 | 10.15 | 9.76 | 3.05% | 10.04% | 48806 | 4856万 | 4.93 | 17.15 | 50.3 | 45 | 华生科技 | 2024-03-08 五 | 9.32 | 9.32 | 9.38 | 9.48 | 9.22 | 0.64% | 3.73% | 18105 | 1695万 | 4.56 | 15.85 | 46.48 | 46 | 华生科技 | 2024-03-07 四 | 9.37 | 9.38 | 9.32 | 9.54 | 9.25 | -0.64% | 5.07% | 24639 | 2321万 | 4.53 | 15.75 | 46.18 | 47 | 华生科技 | 2024-03-06 三 | 9.03 | 9.07 | 9.38 | 9.42 | 9.03 | 3.42% | 6.19% | 30056 | 2786万 | 4.56 | 15.85 | 46.48 | 48 | 华生科技 | 2024-03-05 二 | 9.39 | 9.36 | 9.07 | 9.39 | 9.05 | -3.10% | 5.44% | 26451 | 2429万 | 4.41 | 15.33 | 44.95 | 49 | 华生科技 | 2024-03-04 一 | 9.59 | 9.50 | 9.36 | 9.66 | 9.10 | -1.47% | 6.38% | 30979 | 2894万 | 4.55 | 15.82 | 46.38 | 50 | 华生科技 | 2024-03-01 五 | 9.46 | 9.45 | 9.50 | 9.69 | 9.31 | 0.53% | 7.40% | 35937 | 3401万 | 4.62 | 16.05 | 47.08 | 51 | 华生科技 | 2024-02-29 四 | 8.90 | 9.23 | 9.45 | 9.54 | 8.81 | 2.38% | 10.64% | 51690 | 4795万 | 4.59 | 15.97 | 46.83 | 52 | 华生科技 | 2024-02-28 三 | 10.34 | 10.25 | 9.23 | 10.58 | 9.23 | -9.95% | 16.04% | 77925 | 7712万 | 4.48 | 15.6 | 45.74 | 53 | 华生科技 | 2024-02-27 二 | 9.78 | 9.88 | 10.25 | 10.25 | 9.73 | 3.74% | 7.96% | 38671 | 3891万 | 4.98 | 17.32 | 50.79 | 54 | 华生科技 | 2024-02-26 一 | 9.71 | 9.60 | 9.88 | 10.15 | 9.46 | 2.92% | 11.44% | 55566 | 5444万 | 4.8 | 16.7 | 48.96 | 55 | 华生科技 | 2024-02-23 五 | 9.28 | 9.23 | 9.60 | 9.64 | 9.22 | 4.01% | 8.67% | 42107 | 3956万 | 4.66 | 16.22 | 47.57 | 56 | 华生科技 | 2024-02-22 四 | 8.80 | 8.81 | 9.23 | 9.24 | 8.80 | 4.77% | 9.31% | 45259 | 4089万 | 4.48 | 15.6 | 45.74 | 57 | 华生科技 | 2024-02-21 三 | 8.52 | 8.53 | 8.81 | 9.10 | 8.32 | 3.28% | 10.38% | 50410 | 4467万 | 4.28 | 14.89 | 43.66 | 58 | 华生科技 | 2024-02-20 二 | 8.33 | 8.28 | 8.53 | 8.55 | 8.11 | 3.02% | 9.39% | 45626 | 3835万 | 4.14 | 14.42 | 42.27 | 59 | 华生科技 | 2024-02-19 一 | 7.88 | 7.75 | 8.28 | 8.37 | 7.76 | 6.84% | 14.20% | 69006 | 5615万 | 4.02 | 13.99 | 41.03 | 60 | 华生科技 | 2024-02-08 四 | 7.00 | 7.38 | 7.75 | 7.77 | 6.83 | 5.01% | 15.58% | 75703 | 5554万 | 3.77 | 13.1 | 38.4 | 61 | 华生科技 | 2024-02-07 三 | 8.28 | 8.20 | 7.38 | 8.28 | 7.38 | -10.00% | 16.18% | 78598 | 5940万 | 3.59 | 12.47 | 36.57 | 62 | 华生科技 | 2024-02-06 二 | 8.14 | 9.03 | 8.20 | 8.63 | 8.13 | -9.19% | 12.76% | 62001 | 5109万 | 3.98 | 13.86 | 40.63 | 63 | 华生科技 | 2024-02-05 一 | 9.93 | 10.03 | 9.03 | 9.94 | 9.03 | -9.97% | 6.67% | 32401 | 2981万 | 4.39 | 15.26 | 44.75 | 64 | 华生科技 | 2024-02-02 五 | 10.62 | 10.62 | 10.03 | 10.83 | 9.61 | -5.56% | 9.87% | 47975 | 4892万 | 4.87 | 16.95 | 49.7 | 65 | 华生科技 | 2024-02-01 四 | 10.53 | 10.71 | 10.62 | 10.95 | 10.20 | -0.84% | 8.53% | 41450 | 4380万 | 5.16 | 17.95 | 52.63 | 66 | 华生科技 | 2024-01-31 三 | 11.51 | 11.44 | 10.71 | 11.61 | 10.66 | -6.38% | 9.74% | 47322 | 5223万 | 5.2 | 18.1 | 53.07 | 67 | 华生科技 | 2024-01-30 二 | 11.71 | 11.82 | 11.44 | 11.94 | 11.43 | -3.21% | 9.70% | 47150 | 5488万 | 5.56 | 19.33 | 56.69 | 68 | 华生科技 | 2024-01-29 一 | 12.55 | 12.50 | 11.82 | 12.75 | 11.79 | -5.44% | 16.79% | 81596 | 9854万 | 5.74 | 19.98 | 58.57 | 69 | 华生科技 | 2024-01-26 五 | 12.75 | 12.93 | 12.50 | 13.01 | 12.46 | -3.33% | 15.92% | 77356 | 9824万 | 6.07 | 21.12 | 61.94 | 70 | 华生科技 | 2024-01-25 四 | 12.88 | 13.06 | 12.93 | 13.02 | 12.18 | -1.00% | 22.30% | 108341 | 13684万 | 6.28 | 21.85 | 64.07 | 71 | 华生科技 | 2024-01-24 三 | 13.03 | 13.23 | 13.06 | 13.63 | 12.47 | -1.28% | 25.01% | 121497 | 15822万 | 6.35 | 22.07 | 64.72 | 72 | 华生科技 | 2024-01-23 二 | 14.02 | 14.09 | 13.23 | 14.15 | 12.68 | -6.10% | 32.41% | 157477 | 20512万 | 6.43 | 22.36 | 65.56 | 73 | 华生科技 | 2024-01-22 一 | 14.68 | 15.32 | 14.09 | 15.09 | 14.00 | -8.03% | 37.21% | 180773 | 26303万 | 6.85 | 23.81 | 69.82 | 74 | 华生科技 | 2024-01-19 五 | 16.29 | 17.02 | 15.32 | 16.87 | 15.32 | -9.99% | 42.44% | 206199 | 32819万 | 7.44 | 25.89 | 75.92 | 75 | 华生科技 | 2024-01-18 四 | 16.01 | 15.47 | 17.02 | 17.02 | 15.91 | 10.02% | 47.96% | 233038 | 38924万 | 8.27 | 28.76 | 84.34 | 76 | 华生科技 | 2024-01-17 三 | 14.06 | 14.06 | 15.47 | 15.47 | 13.96 | 10.03% | 24.04% | 116814 | 17823万 | 7.52 | 26.14 | 76.66 | 77 | 华生科技 | 2024-01-16 二 | 14.11 | 14.09 | 14.06 | 14.17 | 13.82 | -0.21% | 2.09% | 10132 | 1417万 | 6.83 | 23.76 | 69.67 | 78 | 华生科技 | 2024-01-15 一 | 14.13 | 14.11 | 14.09 | 14.28 | 14.04 | -0.14% | 2.20% | 10675 | 1511万 | 6.85 | 23.81 | 69.82 | 79 | 华生科技 | 2024-01-12 五 | 14.34 | 14.24 | 14.11 | 14.38 | 14.00 | -0.91% | 2.39% | 11608 | 1652万 | 6.86 | 23.85 | 69.92 | 80 | 华生科技 | 2024-01-11 四 | 14.03 | 14.10 | 14.24 | 14.24 | 14.00 | 0.99% | 1.95% | 9480 | 1340万 | 6.92 | 24.07 | 70.56 | 81 | 华生科技 | 2024-01-10 三 | 14.11 | 14.19 | 14.10 | 14.28 | 13.98 | -0.63% | 2.52% | 12246 | 1730万 | 6.85 | 23.83 | 69.87 | 82 | 华生科技 | 2024-01-09 二 | 13.93 | 13.93 | 14.19 | 14.33 | 13.93 | 1.87% | 2.58% | 12523 | 1774万 | 6.89 | 23.98 | 70.32 | 83 | 华生科技 | 2024-01-08 一 | 14.10 | 14.15 | 13.93 | 14.20 | 13.93 | -1.55% | 2.13% | 10360 | 1457万 | 6.77 | 23.54 | 69.03 | 84 | 华生科技 | 2024-01-05 五 | 14.43 | 14.39 | 14.15 | 14.46 | 14.04 | -1.67% | 2.28% | 11100 | 1582万 | 6.88 | 23.91 | 70.12 | 85 | 华生科技 | 2024-01-04 四 | 14.27 | 14.26 | 14.39 | 14.39 | 14.20 | 0.91% | 1.99% | 9655 | 1382万 | 6.99 | 24.32 | 71.31 | 86 | 华生科技 | 2024-01-03 三 | 14.30 | 14.29 | 14.26 | 14.38 | 14.14 | -0.21% | 2.78% | 13516 | 1927万 | 6.93 | 24.1 | 70.66 | 87 | 华生科技 | 2024-01-02 二 | 14.01 | 14.00 | 14.29 | 14.34 | 14.01 | 2.07% | 4.14% | 20093 | 2860万 | 6.94 | 24.15 | 70.81 | 88 | 华生科技 | 2023-12-29 五 | 13.82 | 13.81 | 14.00 | 14.04 | 13.82 | 1.38% | 2.82% | 13708 | 1914万 | 6.8 | 23.66 | 69.38 | 89 | 华生科技 | 2023-12-28 四 | 13.56 | 13.67 | 13.81 | 13.92 | 13.51 | 1.02% | 2.28% | 11091 | 1530万 | 6.71 | 23.34 | 68.43 | 90 | 华生科技 | 2023-12-27 三 | 13.55 | 13.50 | 13.67 | 13.72 | 13.44 | 1.26% | 1.46% | 7090 | 964万 | 6.64 | 23.1 | 67.74 | 91 | 华生科技 | 2023-12-26 二 | 13.68 | 13.71 | 13.50 | 13.85 | 13.41 | -1.53% | 2.13% | 10364 | 1413万 | 6.56 | 22.82 | 66.9 | 92 | 华生科技 | 2023-12-25 一 | 13.70 | 13.69 | 13.71 | 13.75 | 13.38 | 0.15% | 3.82% | 18558 | 2520万 | 6.66 | 23.17 | 67.94 | 93 | 华生科技 | 2023-12-22 五 | 13.97 | 13.98 | 13.69 | 14.02 | 13.58 | -2.07% | 2.93% | 14235 | 1959万 | 6.65 | 23.14 | 67.84 | 94 | 华生科技 | 2023-12-21 四 | 13.90 | 13.81 | 13.98 | 14.03 | 13.54 | 1.23% | 2.82% | 13692 | 1893万 | 6.79 | 23.63 | 69.28 | 95 | 华生科技 | 2023-12-20 三 | 13.99 | 13.86 | 13.81 | 14.04 | 13.78 | -0.36% | 2.41% | 11698 | 1626万 | 6.71 | 23.34 | 68.43 | 96 | 华生科技 | 2023-12-19 二 | 13.66 | 13.70 | 13.86 | 13.90 | 13.59 | 1.17% | 3.08% | 14964 | 2060万 | 6.73 | 23.42 | 68.68 | 97 | 华生科技 | 2023-12-18 一 | 13.87 | 13.95 | 13.70 | 14.00 | 13.67 | -1.79% | 2.33% | 11309 | 1561万 | 6.66 | 23.15 | 67.89 | 98 | 华生科技 | 2023-12-15 五 | 13.89 | 13.90 | 13.95 | 14.01 | 13.75 | 0.36% | 2.52% | 12225 | 1695万 | 6.78 | 23.58 | 69.13 | 99 | 华生科技 | 2023-12-14 四 | 13.99 | 13.86 | 13.90 | 14.08 | 13.85 | 0.29% | 2.38% | 11554 | 1615万 | 6.75 | 23.49 | 68.88 | 100 | 华生科技 | 2023-12-13 三 | 13.94 | 13.92 | 13.86 | 14.00 | 13.80 | -0.43% | 2.17% | 10521 | 1462万 | 6.73 | 23.42 | 68.68 | 101 | 华生科技 | 2023-12-12 二 | 13.91 | 13.82 | 13.92 | 13.97 | 13.70 | 0.72% | 2.31% | 11235 | 1556万 | 6.76 | 23.52 | 68.98 | 102 | 华生科技 | 2023-12-11 一 | 13.57 | 13.62 | 13.82 | 13.95 | 13.48 | 1.47% | 4.41% | 21447 | 2954万 | 6.71 | 23.36 | 68.48 | 103 | 华生科技 | 2023-12-08 五 | 14.10 | 14.04 | 13.62 | 14.22 | 13.57 | -2.99% | 4.68% | 22723 | 3133万 | 6.62 | 23.02 | 67.49 | 104 | 华生科技 | 2023-12-07 四 | 14.30 | 14.30 | 14.04 | 14.31 | 14.00 | -1.82% | 3.09% | 14997 | 2115万 | 6.82 | 23.73 | 69.57 | 105 | 华生科技 | 2023-12-06 三 | 14.12 | 14.12 | 14.30 | 14.41 | 14.10 | 1.27% | 4.21% | 20433 | 2925万 | 6.95 | 24.17 | 70.86 | 106 | 华生科技 | 2023-12-05 二 | 14.31 | 14.32 | 14.12 | 14.48 | 14.11 | -1.40% | 3.27% | 15872 | 2266万 | 6.86 | 23.86 | 69.97 | 107 | 华生科技 | 2023-12-04 一 | 14.27 | 14.33 | 14.32 | 14.45 | 14.24 | -0.07% | 2.40% | 11655 | 1670万 | 6.96 | 24.2 | 70.96 | 108 | 华生科技 | 2023-12-01 五 | 14.27 | 14.20 | 14.33 | 14.42 | 14.16 | 0.92% | 3.68% | 17899 | 2567万 | 6.96 | 24.22 | 71.01 | 109 | 华生科技 | 2023-11-30 四 | 14.32 | 14.27 | 14.20 | 14.32 | 14.07 | -0.49% | 3.12% | 15175 | 2150万 | 6.9 | 24 | 70.37 | 110 | 华生科技 | 2023-11-29 三 | 14.35 | 14.38 | 14.27 | 14.65 | 14.22 | -0.76% | 2.91% | 14155 | 2034万 | 6.93 | 24.12 | 70.71 | 111 | 华生科技 | 2023-11-28 二 | 14.16 | 14.22 | 14.38 | 14.42 | 14.16 | 1.13% | 4.04% | 19650 | 2818万 | 6.99 | 24.3 | 71.26 | 112 | 华生科技 | 2023-11-27 一 | 14.25 | 14.25 | 14.22 | 14.36 | 14.10 | -0.21% | 4.30% | 20882 | 2970万 | 6.91 | 24.03 | 70.47 | 113 | 华生科技 | 2023-11-24 五 | 14.27 | 14.30 | 14.25 | 14.45 | 14.11 | -0.35% | 5.87% | 28534 | 4060万 | 6.92 | 24.08 | 70.61 | 114 | 华生科技 | 2023-11-23 四 | 14.47 | 14.48 | 14.30 | 14.47 | 14.21 | -1.24% | 5.81% | 28231 | 4036万 | 6.95 | 24.17 | 70.86 | 115 | 华生科技 | 2023-11-22 三 | 14.30 | 14.42 | 14.48 | 14.63 | 14.17 | 0.42% | 7.57% | 36761 | 5304万 | 7.04 | 24.47 | 71.75 | 116 | 华生科技 | 2023-11-21 二 | 14.34 | 14.31 | 14.42 | 14.66 | 14.25 | 0.77% | 12.05% | 58535 | 8491万 | 7.01 | 24.37 | 71.46 | 117 | 华生科技 | 2023-11-20 一 | 14.15 | 14.26 | 14.31 | 14.31 | 14.12 | 0.35% | 7.95% | 38612 | 5492万 | 6.95 | 24.18 | 70.91 | 118 | 华生科技 | 2023-11-17 五 | 14.50 | 14.47 | 14.26 | 14.54 | 14.12 | -1.45% | 10.77% | 52333 | 7467万 | 6.93 | 24.1 | 70.66 | 119 | 华生科技 | 2023-11-16 四 | 14.40 | 14.53 | 14.47 | 14.51 | 14.23 | -0.41% | 11.43% | 55546 | 8004万 | 7.03 | 24.45 | 71.7 | 120 | 华生科技 | 2023-11-15 三 | 14.72 | 14.74 | 14.53 | 14.75 | 14.43 | -1.42% | 17.12% | 83197 | 12091万 | 7.06 | 24.56 | 72 | 121 | 华生科技 | 2023-11-14 二 | 15.93 | 15.39 | 14.74 | 15.94 | 14.60 | -4.22% | 27.37% | 132996 | 19747万 | 7.16 | 24.91 | 73.04 | 122 | 华生科技 | 2023-11-13 一 | 14.16 | 13.99 | 15.39 | 15.39 | 14.03 | 10.01% | 9.95% | 48329 | 7345万 | 7.48 | 26.01 | 76.26 | 123 | 华生科技 | 2023-11-10 五 | 13.92 | 13.86 | 13.99 | 14.10 | 13.74 | 0.94% | 2.79% | 13559 | 1895万 | 6.8 | 23.64 | 69.33 | 124 | 华生科技 | 2023-11-09 四 | 13.94 | 13.91 | 13.86 | 14.04 | 13.79 | -0.36% | 1.62% | 7885 | 1095万 | 6.73 | 23.42 | 68.68 | 125 | 华生科技 | 2023-11-08 三 | 13.89 | 13.91 | 13.91 | 13.99 | 13.79 | 0.00% | 2.02% | 9823 | 1365万 | 6.76 | 23.51 | 68.93 | 126 | 华生科技 | 2023-11-07 二 | 13.73 | 13.75 | 13.91 | 13.99 | 13.60 | 1.16% | 2.79% | 13532 | 1872万 | 6.76 | 23.51 | 68.93 | 127 | 华生科技 | 2023-11-06 一 | 13.78 | 13.75 | 13.75 | 13.86 | 13.66 | 0.00% | 1.79% | 8706 | 1195万 | 6.68 | 23.24 | 68.14 | 128 | 华生科技 | 2023-11-03 五 | 13.70 | 13.65 | 13.75 | 13.81 | 13.65 | 0.73% | 1.91% | 9261 | 1272万 | 6.68 | 23.24 | 68.14 | 129 | 华生科技 | 2023-11-02 四 | 13.69 | 13.73 | 13.65 | 13.77 | 13.55 | -0.58% | 1.80% | 8727 | 1190万 | 6.63 | 23.07 | 67.64 | 130 | 华生科技 | 2023-11-01 三 | 13.59 | 13.59 | 13.73 | 13.73 | 13.52 | 1.03% | 2.22% | 10773 | 1469万 | 6.67 | 23.2 | 68.04 | 131 | 华生科技 | 2023-10-31 二 | 13.55 | 13.48 | 13.59 | 13.69 | 13.45 | 0.82% | 2.79% | 13542 | 1839万 | 6.6 | 22.97 | 67.34 | 132 | 华生科技 | 2023-10-30 一 | 13.39 | 13.39 | 13.48 | 13.58 | 13.35 | 0.67% | 2.56% | 12419 | 1675万 | 6.55 | 22.78 | 55.56 | 133 | 华生科技 | 2023-10-27 五 | 13.14 | 13.19 | 13.39 | 13.48 | 13.14 | 1.52% | 2.85% | 13838 | 1852万 | 6.51 | 22.63 | 55.19 | 134 | 华生科技 | 2023-10-26 四 | 13.00 | 13.05 | 13.19 | 13.20 | 12.97 | 1.07% | 2.05% | 9945 | 1301万 | 6.41 | 22.29 | 54.37 | 135 | 华生科技 | 2023-10-25 三 | 13.23 | 13.21 | 13.05 | 13.36 | 12.90 | -1.21% | 3.12% | 15150 | 1976万 | 6.34 | 22.05 | 53.79 | 136 | 华生科技 | 2023-10-24 二 | 12.52 | 12.55 | 13.21 | 13.37 | 12.52 | 5.26% | 4.86% | 23603 | 3111万 | 6.42 | 22.32 | 54.45 | 137 | 华生科技 | 2023-10-23 一 | 12.85 | 12.80 | 12.55 | 12.96 | 12.52 | -1.95% | 2.10% | 10194 | 1292万 | 6.1 | 21.21 | 51.73 | 138 | 华生科技 | 2023-10-20 五 | 12.91 | 12.98 | 12.80 | 13.11 | 12.70 | -1.39% | 1.53% | 7453 | 959万 | 6.22 | 21.63 | 52.76 | 139 | 华生科技 | 2023-10-19 四 | 12.83 | 12.86 | 12.98 | 13.32 | 12.67 | 0.93% | 1.88% | 9130 | 1193万 | 6.31 | 21.94 | 53.5 | 140 | 华生科技 | 2023-10-18 三 | 13.14 | 13.17 | 12.86 | 13.22 | 12.83 | -2.35% | 1.59% | 7704 | 996万 | 6.25 | 21.73 | 53.01 | 141 | 华生科技 | 2023-10-17 二 | 13.15 | 13.20 | 13.17 | 13.42 | 13.06 | -0.23% | 1.64% | 7975 | 1053万 | 6.4 | 22.26 | 54.28 | 142 | 华生科技 | 2023-10-16 一 | 13.22 | 13.19 | 13.20 | 13.28 | 13.07 | 0.08% | 1.57% | 7613 | 1003万 | 6.41 | 22.31 | 54.41 | 143 | 华生科技 | 2023-10-13 五 | 13.35 | 13.39 | 13.19 | 13.35 | 12.95 | -1.49% | 2.61% | 12698 | 1669万 | 6.41 | 22.29 | 54.37 | 144 | 华生科技 | 2023-10-12 四 | 13.24 | 13.17 | 13.39 | 13.44 | 13.12 | 1.67% | 1.90% | 9213 | 1228万 | 6.51 | 22.63 | 55.19 | 145 | 华生科技 | 2023-10-11 三 | 13.07 | 13.09 | 13.17 | 13.29 | 12.98 | 0.61% | 1.41% | 6843 | 897万 | 6.4 | 22.26 | 54.28 | 146 | 华生科技 | 2023-10-10 二 | 13.16 | 13.15 | 13.09 | 13.35 | 13.04 | -0.46% | 1.38% | 6703 | 882万 | 6.36 | 22.12 | 53.95 | 147 | 华生科技 | 2023-10-09 一 | 13.53 | 13.45 | 13.15 | 13.65 | 13.14 | -2.23% | 2.22% | 10781 | 1429万 | 6.39 | 22.22 | 54.2 | 148 | 华生科技 | 2023-09-28 四 | 13.35 | 13.30 | 13.45 | 13.53 | 13.24 | 1.13% | 1.61% | 7831 | 1053万 | 6.54 | 22.73 | 55.44 | 149 | 华生科技 | 2023-09-27 三 | 13.34 | 13.30 | 13.30 | 13.45 | 13.09 | 0.00% | 1.55% | 7526 | 1000万 | 6.46 | 22.48 | 54.82 | 150 | 华生科技 | 2023-09-26 二 | 13.25 | 13.22 | 13.30 | 13.38 | 13.09 | 0.61% | 1.38% | 6698 | 888万 | 6.46 | 22.48 | 54.82 | 151 | 华生科技 | 2023-09-25 一 | 13.53 | 13.51 | 13.22 | 13.53 | 13.19 | -2.15% | 1.42% | 6895 | 917万 | 6.42 | 22.34 | 54.49 | 152 | 华生科技 | 2023-09-22 五 | 13.23 | 13.31 | 13.51 | 13.53 | 13.18 | 1.50% | 1.80% | 8760 | 1171万 | 6.56 | 22.83 | 55.68 | 153 | 华生科技 | 2023-09-21 四 | 13.39 | 13.47 | 13.31 | 13.53 | 13.21 | -1.19% | 1.55% | 7553 | 1008万 | 6.47 | 22.49 | 54.86 | 154 | 华生科技 | 2023-09-20 三 | 13.52 | 13.51 | 13.47 | 13.75 | 13.42 | -0.30% | 2.45% | 11924 | 1618万 | 6.54 | 22.76 | 55.52 | 155 | 华生科技 | 2023-09-19 二 | 13.52 | 13.52 | 13.51 | 13.57 | 13.40 | -0.07% | 1.77% | 8591 | 1159万 | 6.56 | 22.83 | 55.68 | 156 | 华生科技 | 2023-09-18 一 | 13.31 | 13.40 | 13.52 | 13.65 | 13.22 | 0.90% | 1.98% | 9598 | 1296万 | 6.57 | 22.85 | 55.73 | 157 | 华生科技 | 2023-09-15 五 | 13.34 | 13.34 | 13.40 | 13.54 | 13.16 | 0.45% | 2.68% | 13023 | 1744万 | 6.51 | 22.65 | 55.23 | 158 | 华生科技 | 2023-09-14 四 | 13.47 | 13.40 | 13.34 | 13.47 | 13.22 | -0.45% | 2.08% | 10094 | 1345万 | 6.48 | 22.54 | 54.98 | 159 | 华生科技 | 2023-09-13 三 | 13.52 | 13.51 | 13.40 | 13.53 | 13.15 | -0.81% | 2.23% | 10822 | 1444万 | 6.51 | 22.65 | 55.23 | 160 | 华生科技 | 2023-09-12 二 | 13.52 | 13.51 | 13.51 | 13.55 | 13.34 | 0.00% | 2.51% | 12214 | 1642万 | 6.56 | 22.83 | 55.68 | 161 | 华生科技 | 2023-09-11 一 | 13.48 | 13.43 | 13.51 | 13.65 | 13.35 | 0.60% | 3.15% | 15329 | 2077万 | 6.56 | 22.83 | 55.68 | 162 | 华生科技 | 2023-09-08 五 | 13.39 | 13.43 | 13.43 | 13.58 | 13.35 | 0.00% | 2.01% | 9772 | 1317万 | 6.53 | 22.7 | 55.35 | 163 | 华生科技 | 2023-09-07 四 | 13.64 | 13.63 | 13.43 | 13.67 | 13.36 | -1.47% | 2.01% | 9742 | 1315万 | 6.53 | 22.7 | 55.35 | 164 | 华生科技 | 2023-09-06 三 | 13.42 | 13.52 | 13.63 | 13.65 | 13.40 | 0.81% | 1.92% | 9343 | 1270万 | 6.62 | 23.03 | 56.18 | 165 | 华生科技 | 2023-09-05 二 | 13.42 | 13.50 | 13.52 | 13.58 | 13.40 | 0.15% | 2.15% | 10431 | 1409万 | 6.57 | 22.85 | 55.73 | 166 | 华生科技 | 2023-09-04 一 | 13.34 | 13.35 | 13.50 | 13.67 | 13.29 | 1.12% | 2.27% | 11009 | 1480万 | 6.56 | 22.82 | 55.64 | 167 | 华生科技 | 2023-09-01 五 | 13.38 | 13.34 | 13.35 | 13.40 | 13.15 | 0.07% | 2.35% | 11403 | 1518万 | 6.49 | 22.56 | 55.02 | 168 | 华生科技 | 2023-08-31 四 | 13.33 | 13.32 | 13.34 | 13.39 | 13.17 | 0.15% | 2.60% | 12614 | 1680万 | 6.48 | 22.54 | 54.98 | 169 | 华生科技 | 2023-08-30 三 | 13.10 | 13.15 | 13.32 | 13.40 | 13.05 | 1.29% | 3.54% | 17224 | 2288万 | 6.47 | 22.51 | 54.9 | 170 | 华生科技 | 2023-08-29 二 | 12.42 | 12.47 | 13.15 | 13.18 | 12.36 | 5.45% | 3.58% | 17393 | 2254万 | 6.39 | 22.22 | 54.2 | 171 | 华生科技 | 2023-08-28 一 | 12.95 | 12.32 | 12.47 | 12.98 | 12.42 | 1.22% | 2.78% | 13488 | 1710万 | 6.06 | 21.07 | 44.73 | 172 | 华生科技 | 2023-08-25 五 | 12.48 | 12.53 | 12.32 | 12.68 | 12.21 | -1.68% | 1.88% | 9113 | 1131万 | 5.99 | 20.82 | 44.19 | 173 | 华生科技 | 2023-08-23 三 | 12.80 | 12.79 | 12.69 | 12.88 | 12.61 | -0.78% | 1.68% | 8165 | 1039万 | 6.17 | 21.45 | 45.52 | 174 | 华生科技 | 2023-08-22 二 | 13.20 | 13.09 | 12.79 | 13.20 | 12.64 | -2.29% | 2.69% | 13082 | 1677万 | 6.21 | 21.62 | 45.88 |
|
行情刷新 | 流通股东
|