| 股票名称 | 代码 605298 | 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 | 必得科技 | 2023-08-22 二 | 15.10 | 15.14 | 15.05 | 15.17 | 14.70 | -0.59% | 4.44% | 19044 | 2844万 | 6.46 | 21.75 | 57.73 | 2 | 必得科技 | 2023-08-23 三 | 15.01 | 15.05 | 14.86 | 15.04 | 14.71 | -1.26% | 2.40% | 10285 | 1528万 | 6.37 | 21.47 | 57 | 3 | 必得科技 | 2023-08-25 五 | 14.40 | 14.40 | 13.83 | 14.45 | 13.72 | -3.96% | 3.28% | 14091 | 1987万 | 5.93 | 19.98 | 53.05 | 4 | 必得科技 | 2023-08-28 一 | 14.77 | 13.83 | 14.19 | 14.77 | 14.10 | 2.60% | 4.74% | 20315 | 2933万 | 6.09 | 20.5 | 54.43 | 5 | 必得科技 | 2023-08-29 二 | 14.29 | 14.19 | 15.06 | 15.08 | 14.23 | 6.13% | 6.24% | 26781 | 3970万 | 6.46 | 21.76 | 57.77 | 6 | 必得科技 | 2023-08-30 三 | 15.09 | 15.06 | 15.44 | 15.57 | 15.07 | 2.52% | 4.97% | 21320 | 3286万 | 6.62 | 22.31 | 59.22 | 7 | 必得科技 | 2023-08-31 四 | 15.44 | 15.44 | 15.43 | 15.68 | 15.35 | -0.06% | 3.34% | 14322 | 2216万 | 6.62 | 22.3 | 59.18 | 8 | 必得科技 | 2023-09-01 五 | 15.44 | 15.43 | 15.28 | 15.64 | 15.20 | -0.97% | 2.25% | 9639 | 1478万 | 6.56 | 22.08 | 58.61 | 9 | 必得科技 | 2023-09-04 一 | 15.48 | 15.28 | 15.49 | 15.59 | 15.31 | 1.37% | 2.75% | 11794 | 1821万 | 6.65 | 22.38 | 59.41 | 10 | 必得科技 | 2023-09-05 二 | 15.49 | 15.49 | 15.48 | 15.67 | 15.30 | -0.06% | 2.55% | 10957 | 1689万 | 6.64 | 22.37 | 59.38 | 11 | 必得科技 | 2023-09-06 三 | 15.48 | 15.48 | 15.46 | 15.55 | 15.38 | -0.13% | 1.46% | 6251 | 966万 | 6.63 | 22.34 | 59.3 | 12 | 必得科技 | 2023-09-07 四 | 15.45 | 15.46 | 15.23 | 15.59 | 15.18 | -1.49% | 2.63% | 11290 | 1734万 | 6.53 | 22.01 | 58.42 | 13 | 必得科技 | 2023-09-08 五 | 15.14 | 15.23 | 15.30 | 15.49 | 15.14 | 0.46% | 1.70% | 7314 | 1122万 | 6.56 | 22.11 | 58.69 | 14 | 必得科技 | 2023-09-11 一 | 15.30 | 15.30 | 15.42 | 15.72 | 15.15 | 0.78% | 4.85% | 20800 | 3230万 | 6.62 | 22.28 | 59.15 | 15 | 必得科技 | 2023-09-12 二 | 15.40 | 15.42 | 15.36 | 15.55 | 15.26 | -0.39% | 2.71% | 11609 | 1785万 | 6.59 | 22.2 | 58.92 | 16 | 必得科技 | 2023-09-13 三 | 15.36 | 15.36 | 15.08 | 15.38 | 14.98 | -1.82% | 2.15% | 9215 | 1393万 | 6.47 | 21.79 | 57.84 | 17 | 必得科技 | 2023-09-14 四 | 15.05 | 15.08 | 14.80 | 15.09 | 14.63 | -1.86% | 2.39% | 10249 | 1517万 | 6.35 | 21.39 | 56.77 | 18 | 必得科技 | 2023-09-15 五 | 14.72 | 14.80 | 14.68 | 14.86 | 14.56 | -0.81% | 2.26% | 9713 | 1424万 | 6.3 | 21.21 | 56.31 | 19 | 必得科技 | 2023-09-18 一 | 14.66 | 14.68 | 15.19 | 15.38 | 14.43 | 3.47% | 3.59% | 15387 | 2320万 | 6.52 | 21.95 | 58.26 | 20 | 必得科技 | 2023-09-19 二 | 15.22 | 15.19 | 14.88 | 15.30 | 14.78 | -2.04% | 2.02% | 8682 | 1295万 | 6.38 | 21.5 | 57.07 | 21 | 必得科技 | 2023-09-20 三 | 14.76 | 14.88 | 14.90 | 15.15 | 14.72 | 0.13% | 2.08% | 8910 | 1332万 | 6.39 | 21.53 | 57.15 | 22 | 必得科技 | 2023-09-21 四 | 14.85 | 14.90 | 14.73 | 15.05 | 14.66 | -1.14% | 1.23% | 5284 | 781万 | 6.32 | 21.28 | 56.5 | 23 | 必得科技 | 2023-09-22 五 | 14.63 | 14.73 | 15.18 | 15.23 | 14.61 | 3.05% | 2.25% | 9638 | 1448万 | 6.51 | 21.94 | 58.23 | 24 | 必得科技 | 2023-09-25 一 | 15.25 | 15.18 | 15.13 | 15.33 | 15.00 | -0.33% | 1.80% | 7740 | 1172万 | 6.49 | 21.86 | 58.03 | 25 | 必得科技 | 2023-09-26 二 | 15.21 | 15.13 | 15.16 | 15.24 | 14.99 | 0.20% | 1.59% | 6817 | 1030万 | 6.5 | 21.91 | 58.15 | 26 | 必得科技 | 2023-09-27 三 | 15.10 | 15.16 | 15.30 | 15.45 | 15.00 | 0.92% | 2.36% | 10119 | 1550万 | 6.56 | 22.11 | 58.69 | 27 | 必得科技 | 2023-09-28 四 | 15.34 | 15.30 | 15.39 | 15.55 | 15.23 | 0.59% | 2.35% | 10065 | 1550万 | 6.6 | 22.24 | 59.03 | 28 | 必得科技 | 2023-10-09 一 | 15.35 | 15.39 | 15.22 | 15.50 | 15.13 | -1.10% | 2.42% | 10373 | 1587万 | 6.53 | 21.99 | 58.38 | 29 | 必得科技 | 2023-10-10 二 | 15.23 | 15.22 | 14.96 | 15.49 | 14.90 | -1.71% | 1.62% | 6948 | 1043万 | 6.42 | 21.62 | 57.38 | 30 | 必得科技 | 2023-10-11 三 | 15.00 | 14.96 | 15.10 | 15.28 | 14.80 | 0.94% | 2.63% | 11304 | 1704万 | 6.48 | 21.82 | 57.92 | 31 | 必得科技 | 2023-10-12 四 | 15.18 | 15.10 | 15.15 | 15.23 | 14.93 | 0.33% | 1.89% | 8113 | 1223万 | 6.5 | 21.89 | 58.11 | 32 | 必得科技 | 2023-10-13 五 | 15.09 | 15.15 | 14.89 | 15.20 | 14.81 | -1.72% | 1.83% | 7857 | 1178万 | 6.39 | 21.52 | 57.11 | 33 | 必得科技 | 2023-10-16 一 | 14.89 | 14.89 | 15.03 | 15.12 | 14.65 | 0.94% | 2.10% | 8999 | 1347万 | 6.45 | 21.72 | 57.65 | 34 | 必得科技 | 2023-10-17 二 | 15.05 | 15.03 | 14.74 | 15.05 | 14.66 | -1.93% | 1.53% | 6567 | 973万 | 6.32 | 21.3 | 56.54 | 35 | 必得科技 | 2023-10-18 三 | 14.77 | 14.74 | 14.61 | 14.77 | 14.46 | -0.88% | 1.61% | 6920 | 1010万 | 6.27 | 21.11 | 56.04 | 36 | 必得科技 | 2023-10-19 四 | 14.48 | 14.61 | 14.53 | 15.00 | 14.42 | -0.55% | 1.58% | 6791 | 999万 | 6.23 | 21 | 55.73 | 37 | 必得科技 | 2023-10-20 五 | 14.98 | 14.53 | 14.51 | 15.00 | 14.45 | -0.14% | 2.01% | 8641 | 1261万 | 6.22 | 20.97 | 55.66 | 38 | 必得科技 | 2023-10-23 一 | 14.50 | 14.51 | 14.08 | 14.53 | 14.01 | -2.96% | 1.83% | 7851 | 1115万 | 6.04 | 20.35 | 54.01 | 39 | 必得科技 | 2023-10-24 二 | 14.02 | 14.08 | 14.83 | 14.85 | 14.02 | 5.33% | 2.77% | 11865 | 1737万 | 6.36 | 21.43 | 56.88 | 40 | 必得科技 | 2023-10-25 三 | 14.82 | 14.83 | 15.20 | 15.30 | 14.73 | 2.49% | 2.58% | 11051 | 1668万 | 6.52 | 21.96 | 58.3 | 41 | 必得科技 | 2023-10-26 四 | 15.18 | 15.20 | 15.07 | 15.26 | 14.83 | -0.86% | 1.58% | 6797 | 1018万 | 6.47 | 21.78 | 57.8 | 42 | 必得科技 | 2023-10-27 五 | 15.03 | 15.07 | 15.24 | 15.26 | 15.01 | 1.13% | 1.64% | 7031 | 1066万 | 6.54 | 22.02 | 58.46 | 43 | 必得科技 | 2023-10-30 一 | 15.19 | 15.24 | 15.12 | 15.24 | 14.52 | -0.79% | 3.60% | 15443 | 2304万 | 6.49 | 21.85 | 74.21 | 44 | 必得科技 | 2023-10-31 二 | 15.00 | 15.12 | 15.20 | 15.26 | 14.94 | 0.53% | 2.44% | 10461 | 1583万 | 6.52 | 21.96 | 74.61 | 45 | 必得科技 | 2023-11-01 三 | 15.19 | 15.20 | 15.27 | 15.29 | 15.00 | 0.46% | 2.49% | 10682 | 1623万 | 6.55 | 22.07 | 74.95 | 46 | 必得科技 | 2023-11-02 四 | 15.18 | 15.27 | 15.27 | 15.59 | 15.18 | 0.00% | 4.58% | 19654 | 3030万 | 6.55 | 22.07 | 74.95 | 47 | 必得科技 | 2023-11-03 五 | 15.39 | 15.27 | 15.33 | 15.64 | 15.20 | 0.39% | 4.24% | 18178 | 2805万 | 6.58 | 22.15 | 75.24 | 48 | 必得科技 | 2023-11-06 一 | 15.45 | 15.33 | 15.31 | 15.53 | 15.20 | -0.13% | 2.49% | 10698 | 1638万 | 6.57 | 22.12 | 75.15 | 49 | 必得科技 | 2023-11-07 二 | 15.33 | 15.31 | 15.61 | 15.77 | 15.21 | 1.96% | 4.61% | 19763 | 3073万 | 6.7 | 22.56 | 76.62 | 50 | 必得科技 | 2023-11-08 三 | 15.61 | 15.61 | 16.38 | 16.97 | 15.55 | 4.93% | 15.35% | 65850 | 10790万 | 7.03 | 23.67 | 80.4 | 51 | 必得科技 | 2023-11-09 四 | 16.50 | 16.38 | 15.94 | 16.58 | 15.82 | -2.69% | 9.11% | 39085 | 6271万 | 6.84 | 23.03 | 78.24 | 52 | 必得科技 | 2023-11-10 五 | 15.83 | 15.94 | 15.87 | 15.99 | 15.64 | -0.44% | 4.67% | 20030 | 3164万 | 6.81 | 22.93 | 77.9 | 53 | 必得科技 | 2023-11-13 一 | 15.89 | 15.87 | 16.59 | 16.75 | 15.71 | 4.54% | 9.12% | 39128 | 6395万 | 7.12 | 23.97 | 81.43 | 54 | 必得科技 | 2023-11-14 二 | 16.56 | 16.59 | 16.43 | 16.65 | 16.03 | -0.96% | 7.03% | 30175 | 4914万 | 7.05 | 23.74 | 80.64 | 55 | 必得科技 | 2023-11-15 三 | 16.44 | 16.43 | 16.29 | 16.55 | 16.07 | -0.85% | 4.05% | 17386 | 2819万 | 6.99 | 23.54 | 79.96 | 56 | 必得科技 | 2023-11-16 四 | 16.29 | 16.29 | 16.27 | 16.43 | 16.15 | -0.12% | 2.77% | 11875 | 1931万 | 6.98 | 23.51 | 79.86 | 57 | 必得科技 | 2023-11-17 五 | 16.21 | 16.27 | 16.40 | 16.43 | 16.04 | 0.80% | 2.77% | 11889 | 1937万 | 7.04 | 23.7 | 80.5 | 58 | 必得科技 | 2023-11-20 一 | 16.43 | 16.40 | 16.31 | 16.59 | 16.27 | -0.55% | 3.27% | 14040 | 2300万 | 7 | 23.57 | 80.05 | 59 | 必得科技 | 2023-11-21 二 | 16.30 | 16.31 | 16.39 | 16.65 | 16.28 | 0.49% | 4.13% | 17698 | 2914万 | 7.03 | 23.68 | 80.45 | 60 | 必得科技 | 2023-11-22 三 | 16.39 | 16.39 | 16.33 | 16.56 | 16.10 | -0.37% | 3.58% | 15353 | 2504万 | 7.01 | 23.6 | 80.15 | 61 | 必得科技 | 2023-11-23 四 | 16.25 | 16.33 | 16.30 | 16.38 | 16.10 | -0.18% | 2.46% | 10560 | 1715万 | 6.99 | 23.55 | 80.01 | 62 | 必得科技 | 2023-11-24 五 | 16.30 | 16.30 | 16.03 | 16.30 | 15.89 | -1.66% | 3.48% | 14912 | 2392万 | 6.88 | 23.16 | 78.68 | 63 | 必得科技 | 2023-11-27 一 | 16.09 | 16.03 | 16.12 | 16.49 | 16.03 | 0.56% | 5.51% | 23623 | 3844万 | 6.92 | 23.29 | 79.12 | 64 | 必得科技 | 2023-11-28 二 | 16.16 | 16.12 | 16.25 | 16.42 | 16.14 | 0.81% | 3.85% | 16502 | 2686万 | 6.97 | 23.48 | 79.76 | 65 | 必得科技 | 2023-11-29 三 | 16.25 | 16.25 | 16.12 | 16.45 | 16.10 | -0.80% | 2.98% | 12784 | 2074万 | 6.92 | 23.29 | 79.12 | 66 | 必得科技 | 2023-11-30 四 | 16.21 | 16.12 | 16.05 | 16.39 | 15.87 | -0.43% | 3.42% | 14677 | 2359万 | 6.89 | 23.19 | 78.78 | 67 | 必得科技 | 2023-12-01 五 | 16.13 | 16.05 | 16.15 | 16.29 | 15.95 | 0.62% | 4.28% | 18363 | 2960万 | 6.93 | 23.34 | 79.27 | 68 | 必得科技 | 2023-12-04 一 | 16.13 | 16.15 | 16.28 | 16.61 | 16.13 | 0.80% | 6.60% | 28297 | 4628万 | 6.98 | 23.52 | 79.91 | 69 | 必得科技 | 2023-12-05 二 | 16.18 | 16.28 | 16.02 | 16.28 | 15.96 | -1.60% | 3.54% | 15185 | 2444万 | 6.87 | 23.15 | 78.63 | 70 | 必得科技 | 2023-12-06 三 | 16.02 | 16.02 | 16.06 | 16.25 | 15.92 | 0.25% | 2.77% | 11866 | 1906万 | 6.89 | 23.21 | 78.83 | 71 | 必得科技 | 2023-12-07 四 | 16.00 | 16.06 | 15.84 | 16.19 | 15.67 | -1.37% | 4.29% | 18413 | 2916万 | 6.8 | 22.89 | 77.75 | 72 | 必得科技 | 2023-12-08 五 | 15.68 | 15.84 | 15.57 | 16.00 | 15.42 | -1.70% | 4.81% | 20643 | 3230万 | 6.68 | 22.5 | 76.42 | 73 | 必得科技 | 2023-12-11 一 | 15.40 | 15.57 | 15.58 | 15.84 | 15.40 | 0.06% | 5.05% | 21663 | 3384万 | 6.68 | 22.51 | 76.47 | 74 | 必得科技 | 2023-12-12 二 | 15.56 | 15.58 | 15.70 | 15.75 | 15.47 | 0.77% | 2.95% | 12670 | 1980万 | 6.74 | 22.69 | 77.06 | 75 | 必得科技 | 2023-12-13 三 | 15.71 | 15.70 | 15.71 | 15.95 | 15.59 | 0.06% | 2.66% | 11402 | 1798万 | 6.74 | 22.7 | 77.11 | 76 | 必得科技 | 2023-12-14 四 | 15.78 | 15.71 | 15.74 | 15.84 | 15.61 | 0.19% | 1.66% | 7100 | 1117万 | 6.75 | 22.74 | 77.26 | 77 | 必得科技 | 2023-12-15 五 | 15.72 | 15.74 | 15.77 | 15.82 | 15.57 | 0.19% | 2.47% | 10583 | 1661万 | 6.77 | 22.79 | 77.4 | 78 | 必得科技 | 2023-12-18 一 | 15.76 | 15.77 | 15.50 | 15.88 | 15.44 | -1.71% | 2.96% | 12684 | 1979万 | 6.65 | 22.4 | 76.08 | 79 | 必得科技 | 2023-12-19 二 | 15.60 | 15.50 | 15.71 | 15.72 | 15.39 | 1.35% | 1.94% | 8308 | 1294万 | 6.74 | 22.7 | 77.11 | 80 | 必得科技 | 2023-12-20 三 | 15.72 | 15.71 | 15.69 | 16.05 | 15.60 | -0.13% | 3.02% | 12941 | 2047万 | 6.73 | 22.67 | 77.01 | 81 | 必得科技 | 2023-12-21 四 | 15.51 | 15.69 | 15.67 | 15.84 | 15.21 | -0.13% | 3.40% | 14573 | 2262万 | 6.72 | 22.64 | 76.91 | 82 | 必得科技 | 2023-12-22 五 | 15.67 | 15.67 | 15.13 | 15.79 | 15.00 | -3.45% | 4.73% | 20310 | 3105万 | 6.49 | 21.86 | 74.26 | 83 | 必得科技 | 2023-12-25 一 | 15.21 | 15.13 | 14.92 | 15.26 | 14.80 | -1.39% | 4.57% | 19622 | 2929万 | 6.4 | 21.56 | 73.23 | 84 | 必得科技 | 2023-12-26 二 | 14.95 | 14.92 | 14.63 | 14.95 | 14.48 | -1.94% | 3.10% | 13317 | 1947万 | 6.28 | 21.14 | 71.81 | 85 | 必得科技 | 2023-12-27 三 | 14.71 | 14.63 | 14.77 | 14.82 | 14.52 | 0.96% | 1.93% | 8291 | 1218万 | 6.34 | 21.34 | 72.5 | 86 | 必得科技 | 2023-12-28 四 | 14.77 | 14.77 | 15.07 | 15.20 | 14.58 | 2.03% | 2.96% | 12681 | 1895万 | 6.47 | 21.78 | 73.97 | 87 | 必得科技 | 2023-12-29 五 | 15.06 | 15.07 | 15.59 | 15.60 | 14.97 | 3.45% | 3.37% | 14459 | 2223万 | 6.69 | 22.53 | 76.52 | 88 | 必得科技 | 2024-01-02 二 | 15.59 | 15.59 | 16.06 | 16.17 | 15.59 | 3.01% | 4.80% | 20597 | 3298万 | 6.89 | 23.21 | 78.83 | 89 | 必得科技 | 2024-01-03 三 | 15.99 | 16.06 | 15.94 | 16.15 | 15.51 | -0.75% | 3.56% | 15268 | 2433万 | 6.84 | 23.03 | 78.24 | 90 | 必得科技 | 2024-01-04 四 | 15.94 | 15.94 | 15.92 | 16.00 | 15.84 | -0.13% | 2.09% | 8981 | 1429万 | 6.83 | 23 | 78.14 | 91 | 必得科技 | 2024-01-05 五 | 15.94 | 15.92 | 15.73 | 16.10 | 15.62 | -1.19% | 2.11% | 9070 | 1433万 | 6.75 | 22.73 | 77.21 | 92 | 必得科技 | 2024-01-08 一 | 15.91 | 15.73 | 15.40 | 15.91 | 15.37 | -2.10% | 2.33% | 10017 | 1556万 | 6.61 | 22.25 | 75.59 | 93 | 必得科技 | 2024-01-09 二 | 15.40 | 15.40 | 15.76 | 15.87 | 15.36 | 2.34% | 4.33% | 18581 | 2917万 | 6.76 | 22.77 | 77.36 | 94 | 必得科技 | 2024-01-10 三 | 15.74 | 15.76 | 15.48 | 15.79 | 15.40 | -1.78% | 2.62% | 11256 | 1749万 | 6.64 | 22.37 | 75.98 | 95 | 必得科技 | 2024-01-11 四 | 15.42 | 15.48 | 15.75 | 15.82 | 15.39 | 1.74% | 2.78% | 11910 | 1863万 | 6.76 | 22.76 | 77.31 | 96 | 必得科技 | 2024-01-12 五 | 15.72 | 15.75 | 15.66 | 16.00 | 15.57 | -0.57% | 2.69% | 11522 | 1823万 | 6.72 | 22.63 | 76.86 | 97 | 必得科技 | 2024-01-15 一 | 15.59 | 15.66 | 15.51 | 15.78 | 15.42 | -0.96% | 2.77% | 11892 | 1846万 | 6.65 | 22.41 | 76.13 | 98 | 必得科技 | 2024-01-16 二 | 15.39 | 15.51 | 15.39 | 15.67 | 15.24 | -0.77% | 3.10% | 13283 | 2046万 | 6.6 | 22.24 | 75.54 | 99 | 必得科技 | 2024-01-17 三 | 15.51 | 15.39 | 15.17 | 15.62 | 15.15 | -1.43% | 2.85% | 12241 | 1885万 | 6.51 | 21.92 | 74.46 | 100 | 必得科技 | 2024-01-18 四 | 15.16 | 15.17 | 14.75 | 15.28 | 14.41 | -2.77% | 4.51% | 19360 | 2851万 | 6.33 | 21.31 | 72.4 | 101 | 必得科技 | 2024-01-19 五 | 14.96 | 14.75 | 14.33 | 14.96 | 14.28 | -2.85% | 3.38% | 14496 | 2100万 | 6.15 | 20.71 | 70.34 | 102 | 必得科技 | 2024-01-22 一 | 14.33 | 14.33 | 13.24 | 14.33 | 13.18 | -7.61% | 4.39% | 18820 | 2599万 | 5.68 | 19.13 | 64.99 | 103 | 必得科技 | 2024-01-23 二 | 13.44 | 13.24 | 13.00 | 13.44 | 12.77 | -1.81% | 5.45% | 23384 | 3026万 | 5.58 | 18.79 | 63.81 | 104 | 必得科技 | 2024-01-24 三 | 13.00 | 13.00 | 13.14 | 13.50 | 12.57 | 1.08% | 3.90% | 16740 | 2166万 | 5.64 | 18.99 | 64.5 | 105 | 必得科技 | 2024-01-25 四 | 13.08 | 13.14 | 13.99 | 13.99 | 13.08 | 6.47% | 3.82% | 16381 | 2233万 | 6 | 20.22 | 68.67 | 106 | 必得科技 | 2024-01-26 五 | 13.99 | 13.99 | 14.06 | 14.37 | 13.99 | 0.50% | 3.32% | 14226 | 2016万 | 6.03 | 20.32 | 69.01 | 107 | 必得科技 | 2024-01-29 一 | 14.16 | 14.06 | 13.18 | 14.19 | 13.11 | -6.26% | 4.57% | 19597 | 2641万 | 5.65 | 19.05 | 64.69 | 108 | 必得科技 | 2024-01-30 二 | 13.28 | 13.18 | 12.72 | 13.28 | 12.66 | -3.49% | 3.07% | 13191 | 1698万 | 5.46 | 18.38 | 62.43 | 109 | 必得科技 | 2024-01-31 三 | 12.81 | 12.72 | 11.77 | 12.87 | 11.71 | -7.47% | 5.19% | 22256 | 2695万 | 5.05 | 17.01 | 57.77 | 110 | 必得科技 | 2024-02-01 四 | 11.78 | 11.77 | 11.74 | 11.78 | 11.16 | -0.25% | 5.09% | 21841 | 2518万 | 5.04 | 16.96 | 57.62 | 111 | 必得科技 | 2024-02-02 五 | 11.51 | 11.74 | 10.64 | 11.95 | 10.57 | -9.37% | 5.60% | 24010 | 2653万 | 4.56 | 15.37 | 52.22 | 112 | 必得科技 | 2024-02-05 一 | 10.02 | 10.64 | 9.58 | 10.60 | 9.58 | -9.96% | 2.80% | 12018 | 1172万 | 4.11 | 13.84 | 47.02 | 113 | 必得科技 | 2024-02-06 二 | 8.70 | 9.58 | 8.62 | 9.06 | 8.62 | -10.02% | 9.68% | 41543 | 3611万 | 3.7 | 12.46 | 42.31 | 114 | 必得科技 | 2024-02-07 三 | 8.88 | 8.62 | 7.76 | 8.88 | 7.76 | -9.98% | 14.95% | 64129 | 5116万 | 3.33 | 11.21 | 38.09 | 115 | 必得科技 | 2024-02-08 四 | 7.53 | 7.76 | 8.54 | 8.54 | 7.23 | 10.05% | 9.72% | 41703 | 3292万 | 3.66 | 12.34 | 41.92 | 116 | 必得科技 | 2024-02-19 一 | 8.49 | 8.54 | 9.10 | 9.37 | 8.48 | 6.56% | 11.80% | 50602 | 4543万 | 3.9 | 13.15 | 44.67 | 117 | 必得科技 | 2024-02-20 二 | 9.16 | 9.10 | 9.46 | 9.60 | 9.01 | 3.96% | 7.42% | 31826 | 2975万 | 4.06 | 13.67 | 46.43 | 118 | 必得科技 | 2024-02-21 三 | 9.46 | 9.46 | 9.88 | 10.12 | 9.35 | 4.44% | 6.01% | 25802 | 2535万 | 4.24 | 14.28 | 48.49 | 119 | 必得科技 | 2024-02-22 四 | 9.86 | 9.88 | 10.25 | 10.30 | 9.84 | 3.74% | 4.64% | 19895 | 2009万 | 4.4 | 14.81 | 50.31 | 120 | 必得科技 | 2024-02-23 五 | 10.47 | 10.25 | 10.89 | 11.08 | 10.35 | 6.24% | 7.07% | 30313 | 3254万 | 4.67 | 15.74 | 53.45 | 121 | 必得科技 | 2024-02-26 一 | 11.05 | 10.89 | 11.20 | 11.77 | 11.00 | 2.85% | 5.84% | 25043 | 2825万 | 4.8 | 16.18 | 54.97 | 122 | 必得科技 | 2024-02-27 二 | 11.28 | 11.20 | 11.55 | 11.70 | 11.18 | 3.13% | 4.96% | 21267 | 2438万 | 4.95 | 16.69 | 56.69 | 123 | 必得科技 | 2024-02-28 三 | 11.92 | 11.55 | 10.40 | 12.05 | 10.40 | -9.96% | 12.27% | 52644 | 5749万 | 4.46 | 15.03 | 51.05 | 124 | 必得科技 | 2024-02-29 四 | 9.72 | 10.40 | 10.53 | 10.63 | 9.72 | 1.25% | 11.43% | 49036 | 5051万 | 4.52 | 15.22 | 51.68 | 125 | 必得科技 | 2024-03-01 五 | 10.53 | 10.53 | 10.56 | 10.86 | 10.30 | 0.28% | 6.42% | 27525 | 2909万 | 4.53 | 15.26 | 51.83 | 126 | 必得科技 | 2024-03-04 一 | 10.63 | 10.56 | 10.65 | 10.80 | 10.20 | 0.85% | 5.32% | 22803 | 2405万 | 4.57 | 15.39 | 52.27 | 127 | 必得科技 | 2024-03-05 二 | 10.68 | 10.65 | 10.20 | 10.77 | 10.20 | -4.23% | 1.56% | 21931 | 2287万 | 14.32 | 14.74 | 50.07 | 128 | 必得科技 | 2024-03-06 三 | 10.20 | 10.20 | 10.34 | 10.54 | 10.08 | 1.37% | 2.35% | 33008 | 3398万 | 14.52 | 14.94 | 50.75 | 129 | 必得科技 | 2024-03-07 四 | 10.88 | 10.34 | 11.37 | 11.37 | 10.88 | 9.96% | 1.33% | 18646 | 2114万 | 15.96 | 16.43 | 55.81 | 130 | 必得科技 | 2024-03-08 五 | 12.51 | 11.37 | 12.51 | 12.51 | 12.51 | 10.03% | 0.78% | 11012 | 1378万 | 17.56 | 18.08 | 61.4 | 131 | 必得科技 | 2024-03-14 四 | 13.21 | 14.10 | 14.29 | 15.06 | 12.87 | 1.35% | 13.03% | 182873 | 25338万 | 20.06 | 20.65 | 70.14 | 132 | 必得科技 | 2024-03-15 五 | 13.58 | 14.29 | 13.31 | 13.70 | 13.08 | -6.86% | 8.92% | 125228 | 16680万 | 18.69 | 19.23 | 65.33 | 133 | 必得科技 | 2024-03-18 一 | 13.24 | 13.31 | 13.83 | 13.88 | 12.90 | 3.91% | 7.88% | 110700 | 14788万 | 19.42 | 19.98 | 67.88 | 134 | 必得科技 | 2024-03-19 二 | 13.55 | 13.83 | 13.57 | 13.73 | 13.36 | -1.88% | 5.33% | 74778 | 10083万 | 19.05 | 19.61 | 66.61 | 135 | 必得科技 | 2024-03-20 三 | 13.53 | 13.57 | 13.65 | 13.70 | 13.29 | 0.59% | 4.36% | 61283 | 8281万 | 19.16 | 19.72 | 67 | 136 | 必得科技 | 2024-03-21 四 | 13.66 | 13.65 | 13.40 | 13.75 | 13.10 | -1.83% | 4.00% | 56207 | 7515万 | 18.81 | 19.36 | 65.77 | 137 | 必得科技 | 2024-03-22 五 | 13.41 | 13.40 | 13.09 | 13.45 | 13.08 | -2.31% | 2.68% | 37603 | 4961万 | 18.38 | 18.92 | 64.25 | 138 | 必得科技 | 2024-03-25 一 | 12.87 | 13.09 | 12.67 | 13.24 | 12.51 | -3.21% | 2.84% | 39889 | 5150万 | 17.79 | 18.31 | 62.19 | 139 | 必得科技 | 2024-03-26 二 | 12.51 | 12.67 | 12.32 | 12.76 | 12.09 | -2.76% | 2.92% | 40997 | 5058万 | 17.3 | 17.8 | 60.47 | 140 | 必得科技 | 2024-03-27 三 | 12.31 | 12.32 | 11.79 | 12.50 | 11.78 | -4.30% | 1.94% | 27185 | 3290万 | 16.55 | 17.04 | 57.87 | 141 | 必得科技 | 2024-03-28 四 | 11.82 | 11.79 | 12.97 | 12.97 | 11.81 | 10.01% | 2.65% | 37268 | 4686万 | 18.21 | 18.74 | 63.66 | 142 | 必得科技 | 2024-03-29 五 | 13.60 | 12.97 | 13.17 | 14.03 | 13.00 | 1.54% | 7.16% | 100558 | 13549万 | 18.49 | 19.03 | 64.64 | 143 | 必得科技 | 2024-04-01 一 | 13.17 | 13.17 | 13.28 | 13.30 | 13.00 | 0.84% | 3.19% | 44845 | 5891万 | 18.65 | 19.19 | 65.18 | 144 | 必得科技 | 2024-04-02 二 | 13.20 | 13.28 | 12.90 | 13.26 | 12.80 | -2.86% | 2.68% | 37682 | 4896万 | 18.11 | 18.64 | 63.32 | 145 | 必得科技 | 2024-04-03 三 | 12.90 | 12.90 | 13.48 | 13.70 | 12.80 | 4.50% | 3.96% | 55633 | 7445万 | 18.93 | 19.48 | 66.16 | 146 | 必得科技 | 2024-04-08 一 | 13.52 | 13.48 | 13.74 | 13.78 | 12.91 | 1.93% | 3.32% | 46559 | 6250万 | 19.29 | 19.85 | 67.44 | 147 | 必得科技 | 2024-04-09 二 | 13.54 | 13.74 | 13.33 | 13.65 | 13.23 | -2.98% | 1.97% | 27689 | 3708万 | 18.72 | 19.26 | 65.43 | 148 | 必得科技 | 2024-04-10 三 | 13.53 | 13.33 | 13.25 | 13.73 | 13.01 | -0.60% | 1.55% | 21762 | 2886万 | 18.6 | 19.15 | 65.04 | 149 | 必得科技 | 2024-04-11 四 | 13.01 | 13.25 | 12.92 | 13.31 | 12.85 | -2.49% | 1.20% | 16915 | 2214万 | 18.14 | 18.67 | 63.42 | 150 | 必得科技 | 2024-04-12 五 | 12.91 | 12.92 | 13.10 | 13.65 | 12.80 | 1.39% | 1.88% | 26364 | 3490万 | 18.39 | 18.93 | 64.3 | 151 | 必得科技 | 2024-04-15 一 | 13.00 | 13.10 | 12.22 | 13.00 | 12.00 | -6.72% | 2.35% | 32965 | 4105万 | 17.16 | 17.66 | 59.98 | 152 | 必得科技 | 2024-04-16 二 | 12.10 | 12.22 | 11.00 | 12.21 | 11.00 | -9.98% | 2.02% | 28300 | 3187万 | 15.44 | 15.89 | 53.99 | 153 | 必得科技 | 2024-04-17 三 | 10.88 | 11.00 | 11.38 | 11.55 | 10.75 | 3.45% | 2.11% | 29565 | 3334万 | 15.98 | 16.44 | 55.86 | 154 | 必得科技 | 2024-04-18 四 | 11.49 | 11.38 | 11.88 | 12.25 | 11.28 | 4.39% | 2.58% | 36287 | 4301万 | 16.68 | 17.17 | 58.31 | 155 | 必得科技 | 2024-04-19 五 | 12.00 | 11.88 | 11.89 | 12.52 | 11.69 | 0.08% | 2.10% | 29520 | 3568万 | 16.69 | 17.18 | 58.36 | 156 | 必得科技 | 2024-04-22 一 | 11.71 | 11.89 | 11.35 | 11.71 | 11.12 | -4.54% | 1.53% | 21473 | 2444万 | 15.94 | 16.4 | 55.71 | 157 | 必得科技 | 2024-04-23 二 | 11.24 | 11.35 | 11.55 | 11.71 | 11.23 | 1.76% | 1.32% | 18601 | 2143万 | 16.22 | 16.69 | 56.69 | 158 | 必得科技 | 2024-04-24 三 | 11.49 | 11.55 | 11.89 | 11.97 | 11.49 | 2.94% | 1.39% | 19486 | 2304万 | 16.69 | 17.18 | 58.36 | 159 | 必得科技 | 2024-04-25 四 | 11.88 | 11.89 | 12.33 | 12.50 | 11.75 | 3.70% | 2.11% | 29691 | 3654万 | 17.31 | 17.82 | 60.52 | 160 | 必得科技 | 2024-04-26 五 | 12.20 | 12.33 | 12.16 | 12.30 | 12.00 | -1.38% | 1.61% | 22574 | 2740万 | 17.07 | 17.57 | 59.69 | 161 | 必得科技 | 2024-04-29 一 | 11.90 | 12.16 | 12.02 | 12.09 | 11.68 | -1.15% | 2.22% | 31100 | 3695万 | 16.88 | 17.37 | 62.81 | 162 | 必得科技 | 2024-04-30 二 | 12.12 | 12.02 | 12.04 | 12.24 | 11.88 | 0.17% | 1.33% | 18638 | 2241万 | 16.9 | 17.4 | 62.92 |
|
行情刷新 | 流通股东
|