| 股票名称 | 代码 605377 | 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 | 华旺科技 | 2024-04-26 五 | 21.34 | 21.32 | 21.57 | 21.67 | 21.01 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 华旺科技 | 2024-04-25 四 | 21.39 | 21.49 | 21.32 | 21.62 | 21.02 | -0.79% | 0.66% | 21872 | 4648万 | 70.68 | 70.82 | 13.27 | 3 | 华旺科技 | 2024-04-24 三 | 21.65 | 21.97 | 21.49 | 21.95 | 21.17 | -2.18% | 1.04% | 34475 | 7387万 | 71.24 | 71.39 | 13.38 | 4 | 华旺科技 | 2024-04-23 二 | 21.90 | 21.94 | 21.97 | 22.10 | 21.45 | 0.14% | 0.78% | 25747 | 5611万 | 72.84 | 72.98 | 13.68 | 5 | 华旺科技 | 2024-04-22 一 | 22.04 | 21.96 | 21.94 | 22.33 | 21.63 | -0.09% | 0.62% | 20477 | 4505万 | 72.74 | 72.88 | 13.66 | 6 | 华旺科技 | 2024-04-19 五 | 21.59 | 21.64 | 21.96 | 22.30 | 21.56 | 1.48% | 0.70% | 23208 | 5118万 | 72.8 | 72.95 | 13.67 | 7 | 华旺科技 | 2024-04-18 四 | 21.56 | 21.78 | 21.64 | 21.92 | 21.26 | -0.64% | 0.57% | 18957 | 4098万 | 71.74 | 71.89 | 13.47 | 8 | 华旺科技 | 2024-04-17 三 | 22.01 | 21.66 | 21.78 | 22.10 | 21.20 | 0.55% | 0.60% | 20054 | 4328万 | 72.21 | 72.35 | 13.56 | 9 | 华旺科技 | 2024-04-16 二 | 22.12 | 21.85 | 21.66 | 22.12 | 21.30 | -0.87% | 0.54% | 17959 | 3896万 | 71.81 | 71.95 | 13.49 | 10 | 华旺科技 | 2024-04-15 一 | 22.11 | 22.08 | 21.85 | 22.47 | 21.65 | -1.04% | 0.77% | 25452 | 5596万 | 72.44 | 72.58 | 13.6 | 11 | 华旺科技 | 2024-04-12 五 | 22.28 | 22.27 | 22.08 | 22.35 | 21.91 | -0.85% | 0.37% | 12308 | 2719万 | 73.2 | 73.35 | 13.75 | 12 | 华旺科技 | 2024-04-11 四 | 22.35 | 22.41 | 22.27 | 22.66 | 22.09 | -0.62% | 0.55% | 18198 | 4068万 | 73.83 | 73.98 | 13.87 | 13 | 华旺科技 | 2024-04-10 三 | 22.19 | 22.20 | 22.41 | 22.54 | 21.80 | 0.95% | 0.80% | 26360 | 5877万 | 74.29 | 74.44 | 13.95 | 14 | 华旺科技 | 2024-04-09 二 | 21.56 | 21.46 | 22.20 | 22.26 | 21.48 | 3.45% | 0.86% | 28614 | 6317万 | 73.6 | 73.75 | 13.82 | 15 | 华旺科技 | 2024-04-08 一 | 21.72 | 21.80 | 21.46 | 21.86 | 21.30 | -1.56% | 0.51% | 16761 | 3616万 | 71.15 | 71.29 | 13.36 | 16 | 华旺科技 | 2024-04-03 三 | 21.59 | 21.62 | 21.80 | 21.95 | 21.33 | 0.83% | 0.54% | 17820 | 3869万 | 72.27 | 72.42 | 13.57 | 17 | 华旺科技 | 2024-04-02 二 | 20.77 | 20.69 | 21.62 | 21.97 | 20.55 | 4.49% | 0.86% | 28666 | 6120万 | 71.68 | 71.82 | 13.46 | 18 | 华旺科技 | 2024-04-01 一 | 21.10 | 21.04 | 20.69 | 21.21 | 20.48 | -1.66% | 0.67% | 22351 | 4613万 | 68.59 | 68.73 | 12.88 | 19 | 华旺科技 | 2024-03-29 五 | 20.23 | 20.80 | 21.04 | 21.08 | 20.23 | 1.15% | 0.19% | 6388 | 1334万 | 69.75 | 69.89 | 13.1 | 20 | 华旺科技 | 2024-03-28 四 | 20.43 | 20.71 | 20.80 | 21.15 | 20.43 | 0.43% | 0.27% | 8925 | 1856万 | 68.96 | 69.1 | 12.95 | 21 | 华旺科技 | 2024-03-27 三 | 21.06 | 21.04 | 20.71 | 21.30 | 20.70 | -1.57% | 0.21% | 6899 | 1451万 | 68.66 | 68.8 | 12.89 | 22 | 华旺科技 | 2024-03-26 二 | 21.33 | 21.05 | 21.04 | 21.33 | 20.71 | -0.05% | 0.23% | 7556 | 1586万 | 69.75 | 69.89 | 13.1 | 23 | 华旺科技 | 2024-03-25 一 | 21.04 | 21.12 | 21.05 | 21.58 | 21.01 | -0.33% | 0.33% | 11024 | 2344万 | 69.79 | 69.93 | 13.11 | 24 | 华旺科技 | 2024-03-22 五 | 21.32 | 21.32 | 21.12 | 21.38 | 20.89 | -0.94% | 0.34% | 11174 | 2356万 | 70.02 | 70.16 | 13.15 | 25 | 华旺科技 | 2024-03-21 四 | 21.57 | 21.43 | 21.32 | 21.63 | 21.10 | -0.51% | 0.25% | 8327 | 1773万 | 70.68 | 70.82 | 13.27 | 26 | 华旺科技 | 2024-03-20 三 | 21.50 | 21.62 | 21.43 | 21.82 | 21.40 | -0.88% | 0.26% | 8735 | 1881万 | 71.05 | 71.19 | 13.34 | 27 | 华旺科技 | 2024-03-19 二 | 21.84 | 21.90 | 21.62 | 21.96 | 21.56 | -1.28% | 0.37% | 12220 | 2656万 | 71.68 | 71.82 | 13.46 | 28 | 华旺科技 | 2024-03-18 一 | 21.61 | 21.50 | 21.90 | 22.08 | 21.44 | 1.86% | 0.71% | 23390 | 5100万 | 72.6 | 72.75 | 13.64 | 29 | 华旺科技 | 2024-03-15 五 | 21.38 | 21.48 | 21.50 | 21.58 | 21.34 | 0.09% | 0.25% | 8424 | 1808万 | 71.28 | 71.42 | 13.39 | 30 | 华旺科技 | 2024-03-14 四 | 21.63 | 21.79 | 21.48 | 21.98 | 21.27 | -1.42% | 0.69% | 22757 | 4886万 | 71.21 | 71.36 | 13.37 | 31 | 华旺科技 | 2024-03-08 五 | 21.06 | 20.96 | 21.71 | 21.80 | 21.06 | 3.58% | 0.88% | 29135 | 6262万 | 71.97 | 72.12 | 13.52 | 32 | 华旺科技 | 2024-03-07 四 | 20.80 | 20.74 | 20.96 | 21.26 | 20.55 | 1.06% | 0.56% | 18588 | 3913万 | 69.49 | 69.63 | 13.05 | 33 | 华旺科技 | 2024-03-06 三 | 20.71 | 20.94 | 20.74 | 21.32 | 20.69 | -0.96% | 0.86% | 28459 | 5966万 | 68.76 | 68.9 | 12.91 | 34 | 华旺科技 | 2024-03-05 二 | 21.00 | 21.33 | 20.94 | 21.41 | 20.62 | -1.83% | 1.12% | 37102 | 7773万 | 69.42 | 69.56 | 13.04 | 35 | 华旺科技 | 2024-03-04 一 | 20.55 | 19.78 | 21.33 | 21.64 | 20.42 | 7.84% | 2.10% | 69674 | 14666万 | 70.71 | 70.86 | 13.28 | 36 | 华旺科技 | 2024-03-01 五 | 20.30 | 20.30 | 19.78 | 20.46 | 19.63 | -2.56% | 0.93% | 30990 | 6200万 | 65.58 | 65.71 | 12.32 | 37 | 华旺科技 | 2024-02-29 四 | 19.61 | 19.72 | 20.30 | 20.30 | 19.43 | 2.94% | 0.75% | 24962 | 4971万 | 67.3 | 67.44 | 12.64 | 38 | 华旺科技 | 2024-02-28 三 | 20.28 | 20.20 | 19.72 | 20.28 | 19.28 | -2.38% | 0.80% | 26439 | 5239万 | 65.38 | 65.51 | 12.28 | 39 | 华旺科技 | 2024-02-27 二 | 19.78 | 19.67 | 20.20 | 20.20 | 19.25 | 2.69% | 0.81% | 26903 | 5377万 | 66.97 | 67.11 | 12.58 | 40 | 华旺科技 | 2024-02-26 一 | 19.40 | 19.33 | 19.67 | 19.72 | 19.18 | 1.76% | 0.80% | 26571 | 5182万 | 65.21 | 65.35 | 12.25 | 41 | 华旺科技 | 2024-02-23 五 | 19.17 | 19.21 | 19.33 | 19.44 | 19.00 | 0.62% | 0.47% | 15640 | 3012万 | 64.08 | 64.22 | 12.04 | 42 | 华旺科技 | 2024-02-22 四 | 19.18 | 19.30 | 19.21 | 19.52 | 18.95 | -0.47% | 0.67% | 22165 | 4239万 | 63.69 | 63.82 | 11.96 | 43 | 华旺科技 | 2024-02-21 三 | 19.05 | 19.39 | 19.30 | 19.70 | 19.05 | -0.46% | 0.55% | 18094 | 3514万 | 63.98 | 64.12 | 12.02 | 44 | 华旺科技 | 2024-02-20 二 | 19.18 | 19.17 | 19.39 | 19.49 | 18.23 | 1.15% | 0.92% | 30640 | 5825万 | 64.28 | 64.42 | 12.07 | 45 | 华旺科技 | 2024-02-19 一 | 19.90 | 19.68 | 19.17 | 20.16 | 18.90 | -2.59% | 0.87% | 28933 | 5621万 | 63.55 | 63.68 | 11.94 | 46 | 华旺科技 | 2024-02-08 四 | 18.88 | 18.91 | 19.68 | 19.83 | 18.56 | 4.07% | 1.15% | 38137 | 7405万 | 65.24 | 65.38 | 12.25 | 47 | 华旺科技 | 2024-02-07 三 | 18.44 | 18.41 | 18.91 | 19.20 | 18.12 | 2.72% | 0.80% | 26470 | 4968万 | 62.69 | 62.82 | 11.77 | 48 | 华旺科技 | 2024-02-06 二 | 18.10 | 18.17 | 18.41 | 19.01 | 17.52 | 1.32% | 0.96% | 31794 | 5787万 | 61.03 | 61.16 | 11.46 | 49 | 华旺科技 | 2024-02-05 一 | 17.82 | 18.09 | 18.17 | 18.28 | 17.17 | 0.44% | 0.62% | 20407 | 3620万 | 60.24 | 60.36 | 11.31 | 50 | 华旺科技 | 2024-02-02 五 | 18.25 | 18.35 | 18.09 | 18.44 | 17.38 | -1.42% | 0.70% | 23216 | 4163万 | 59.97 | 60.1 | 11.26 | 51 | 华旺科技 | 2024-02-01 四 | 18.16 | 18.55 | 18.35 | 18.53 | 17.58 | -1.08% | 1.04% | 34558 | 6239万 | 60.83 | 60.96 | 11.43 | 52 | 华旺科技 | 2024-01-31 三 | 19.20 | 19.48 | 18.55 | 19.39 | 18.53 | -4.77% | 0.76% | 25102 | 4742万 | 61.5 | 61.62 | 11.55 | 53 | 华旺科技 | 2024-01-30 二 | 18.65 | 19.16 | 19.48 | 19.96 | 18.22 | 1.67% | 1.43% | 47347 | 9254万 | 64.58 | 64.71 | 12.13 | 54 | 华旺科技 | 2024-01-29 一 | 18.10 | 18.28 | 19.16 | 19.25 | 18.10 | 4.81% | 0.93% | 30873 | 5739万 | 63.52 | 63.65 | 11.93 | 55 | 华旺科技 | 2024-01-26 五 | 18.33 | 18.35 | 18.28 | 18.78 | 18.08 | -0.38% | 0.48% | 15806 | 2905万 | 60.6 | 60.73 | 11.38 | 56 | 华旺科技 | 2024-01-25 四 | 18.66 | 18.35 | 18.35 | 18.66 | 17.88 | 0.00% | 0.61% | 20304 | 3702万 | 60.83 | 60.96 | 11.43 | 57 | 华旺科技 | 2024-01-24 三 | 18.38 | 18.38 | 18.35 | 18.68 | 17.58 | -0.16% | 0.75% | 24805 | 4495万 | 60.83 | 60.96 | 11.43 | 58 | 华旺科技 | 2024-01-23 二 | 18.27 | 18.40 | 18.38 | 18.61 | 17.75 | -0.11% | 0.62% | 20432 | 3719万 | 60.93 | 61.06 | 11.44 | 59 | 华旺科技 | 2024-01-22 一 | 19.54 | 19.71 | 18.40 | 19.85 | 18.01 | -6.65% | 0.94% | 31101 | 5830万 | 61 | 61.13 | 11.46 | 60 | 华旺科技 | 2024-01-19 五 | 19.56 | 19.56 | 19.71 | 19.86 | 19.35 | 0.77% | 0.64% | 21368 | 4203万 | 65.34 | 65.48 | 12.27 | 61 | 华旺科技 | 2024-01-18 四 | 19.20 | 19.41 | 19.56 | 19.59 | 18.80 | 0.77% | 0.56% | 18590 | 3569万 | 64.85 | 64.98 | 12.18 | 62 | 华旺科技 | 2024-01-17 三 | 19.70 | 19.62 | 19.41 | 19.92 | 19.32 | -1.07% | 0.67% | 22260 | 4361万 | 64.35 | 64.48 | 12.09 | 63 | 华旺科技 | 2024-01-16 二 | 19.68 | 19.59 | 19.62 | 19.78 | 19.26 | 0.15% | 0.44% | 14524 | 2827万 | 65.05 | 65.18 | 12.22 | 64 | 华旺科技 | 2024-01-15 一 | 19.50 | 19.49 | 19.59 | 20.03 | 19.39 | 0.51% | 0.59% | 19717 | 3874万 | 64.95 | 65.08 | 12.2 | 65 | 华旺科技 | 2024-01-12 五 | 19.18 | 19.09 | 19.49 | 19.80 | 18.98 | 2.10% | 0.59% | 19578 | 3822万 | 64.61 | 64.75 | 12.14 | 66 | 华旺科技 | 2024-01-11 四 | 18.76 | 18.68 | 19.09 | 19.15 | 18.55 | 2.19% | 0.38% | 12621 | 2388万 | 63.29 | 63.42 | 11.89 | 67 | 华旺科技 | 2024-01-10 三 | 18.78 | 18.66 | 18.68 | 18.94 | 18.30 | 0.11% | 0.45% | 14855 | 2777万 | 61.93 | 62.06 | 11.63 | 68 | 华旺科技 | 2024-01-09 二 | 19.01 | 19.08 | 18.66 | 19.10 | 18.60 | -2.20% | 0.62% | 20479 | 3849万 | 61.86 | 61.99 | 11.62 | 69 | 华旺科技 | 2024-01-08 一 | 18.77 | 18.98 | 19.08 | 19.23 | 18.68 | 0.53% | 0.49% | 16116 | 3075万 | 63.25 | 63.39 | 11.88 | 70 | 华旺科技 | 2024-01-05 五 | 19.00 | 19.11 | 18.98 | 19.28 | 18.83 | -0.68% | 0.28% | 9399 | 1790万 | 62.92 | 63.05 | 11.82 | 71 | 华旺科技 | 2024-01-04 四 | 18.81 | 18.80 | 19.11 | 19.12 | 18.68 | 1.65% | 0.47% | 15518 | 2942万 | 63.35 | 63.49 | 11.9 | 72 | 华旺科技 | 2024-01-03 三 | 19.11 | 19.15 | 18.80 | 19.22 | 18.67 | -1.83% | 0.39% | 13050 | 2465万 | 62.33 | 62.46 | 11.71 | 73 | 华旺科技 | 2024-01-02 二 | 19.29 | 19.09 | 19.15 | 19.38 | 18.87 | 0.31% | 0.49% | 16378 | 3140万 | 63.49 | 63.62 | 11.92 | 74 | 华旺科技 | 2023-12-29 五 | 18.69 | 18.68 | 19.09 | 19.18 | 18.51 | 2.19% | 0.47% | 15697 | 2976万 | 63.29 | 63.42 | 11.89 | 75 | 华旺科技 | 2023-12-28 四 | 18.14 | 18.10 | 18.68 | 18.74 | 18.01 | 3.20% | 0.48% | 16035 | 2958万 | 61.93 | 62.06 | 11.63 | 76 | 华旺科技 | 2023-12-27 三 | 18.37 | 18.34 | 18.10 | 18.55 | 17.93 | -1.31% | 1.45% | 26141 | 4756万 | 32.59 | 60.13 | 11.27 | 77 | 华旺科技 | 2023-12-26 二 | 18.85 | 18.63 | 18.34 | 18.85 | 18.21 | -1.56% | 0.70% | 12561 | 2313万 | 33.02 | 60.93 | 11.42 | 78 | 华旺科技 | 2023-12-25 一 | 18.63 | 18.63 | 18.63 | 18.71 | 18.25 | 0.00% | 0.78% | 14044 | 2597万 | 33.54 | 61.89 | 11.6 | 79 | 华旺科技 | 2023-12-22 五 | 18.63 | 18.84 | 18.63 | 18.93 | 18.54 | -1.11% | 0.63% | 11381 | 2131万 | 33.54 | 61.89 | 11.6 | 80 | 华旺科技 | 2023-12-21 四 | 18.45 | 18.45 | 18.84 | 18.97 | 18.25 | 2.11% | 1.03% | 18513 | 3463万 | 33.92 | 62.59 | 11.73 | 81 | 华旺科技 | 2023-12-20 三 | 18.48 | 18.49 | 18.45 | 18.75 | 18.31 | -0.22% | 0.71% | 12853 | 2385万 | 33.22 | 61.29 | 11.49 | 82 | 华旺科技 | 2023-12-19 二 | 18.12 | 18.23 | 18.49 | 18.53 | 18.03 | 1.43% | 0.96% | 17273 | 3168万 | 33.29 | 61.43 | 11.51 | 83 | 华旺科技 | 2023-12-18 一 | 18.63 | 18.64 | 18.23 | 18.67 | 18.11 | -2.20% | 1.43% | 25790 | 4736万 | 32.82 | 60.56 | 11.35 | 84 | 华旺科技 | 2023-12-15 五 | 19.10 | 18.80 | 18.64 | 19.10 | 18.59 | -0.85% | 1.14% | 20449 | 3837万 | 33.56 | 61.92 | 11.61 | 85 | 华旺科技 | 2023-12-14 四 | 18.71 | 18.72 | 18.80 | 19.09 | 18.71 | 0.43% | 0.65% | 11624 | 2200万 | 33.85 | 62.46 | 11.71 | 86 | 华旺科技 | 2023-12-13 三 | 19.00 | 18.99 | 18.72 | 19.03 | 18.68 | -1.42% | 0.49% | 8846 | 1667万 | 33.7 | 62.19 | 11.66 | 87 | 华旺科技 | 2023-12-12 二 | 18.65 | 18.67 | 18.99 | 19.04 | 18.51 | 1.71% | 0.67% | 12055 | 2272万 | 34.19 | 63.09 | 11.82 | 88 | 华旺科技 | 2023-12-11 一 | 18.54 | 18.48 | 18.67 | 18.84 | 18.33 | 1.03% | 0.86% | 15512 | 2888万 | 33.61 | 62.02 | 11.63 | 89 | 华旺科技 | 2023-12-08 五 | 18.65 | 18.63 | 18.48 | 18.77 | 18.47 | -0.81% | 0.71% | 12736 | 2362万 | 33.27 | 61.39 | 11.51 | 90 | 华旺科技 | 2023-12-07 四 | 18.60 | 18.73 | 18.63 | 18.82 | 18.48 | -0.53% | 0.74% | 13265 | 2469万 | 33.54 | 61.89 | 11.6 | 91 | 华旺科技 | 2023-12-06 三 | 18.62 | 18.65 | 18.73 | 18.92 | 18.56 | 0.43% | 0.74% | 13371 | 2509万 | 33.72 | 62.22 | 11.66 | 92 | 华旺科技 | 2023-12-05 二 | 18.68 | 18.81 | 18.65 | 18.82 | 18.64 | -0.85% | 0.67% | 12024 | 2250万 | 33.58 | 61.96 | 11.61 | 93 | 华旺科技 | 2023-12-04 一 | 19.24 | 19.21 | 18.81 | 19.28 | 18.59 | -2.08% | 1.49% | 26814 | 5035万 | 33.87 | 62.49 | 11.71 | 94 | 华旺科技 | 2023-12-01 五 | 19.31 | 19.32 | 19.21 | 19.43 | 19.10 | -0.57% | 0.75% | 13466 | 2592万 | 34.59 | 63.82 | 11.96 | 95 | 华旺科技 | 2023-11-30 四 | 19.24 | 19.30 | 19.32 | 19.41 | 19.10 | 0.10% | 1.37% | 24630 | 4732万 | 34.78 | 64.18 | 12.03 | 96 | 华旺科技 | 2023-11-29 三 | 19.86 | 19.83 | 19.30 | 19.86 | 19.21 | -2.67% | 0.83% | 14975 | 2915万 | 34.75 | 64.12 | 12.02 | 97 | 华旺科技 | 2023-11-28 二 | 19.75 | 19.72 | 19.83 | 19.87 | 19.34 | 0.56% | 0.94% | 16924 | 3332万 | 35.7 | 65.88 | 12.35 | 98 | 华旺科技 | 2023-11-27 一 | 20.04 | 19.96 | 19.72 | 20.04 | 19.64 | -1.20% | 0.87% | 15637 | 3089万 | 35.5 | 65.51 | 12.28 | 99 | 华旺科技 | 2023-11-24 五 | 20.35 | 20.25 | 19.96 | 20.35 | 19.92 | -1.43% | 0.88% | 15904 | 3187万 | 35.94 | 66.31 | 12.43 | 100 | 华旺科技 | 2023-11-23 四 | 20.20 | 20.20 | 20.25 | 20.43 | 20.08 | 0.25% | 0.74% | 13278 | 2694万 | 36.46 | 67.27 | 12.61 | 101 | 华旺科技 | 2023-11-22 三 | 20.35 | 20.35 | 20.20 | 20.50 | 20.18 | -0.74% | 0.78% | 14042 | 2859万 | 36.37 | 67.11 | 12.58 | 102 | 华旺科技 | 2023-11-21 二 | 20.34 | 20.36 | 20.35 | 20.55 | 20.25 | -0.05% | 1.03% | 18557 | 3787万 | 36.64 | 67.6 | 12.67 | 103 | 华旺科技 | 2023-11-20 一 | 20.10 | 20.05 | 20.36 | 20.46 | 19.83 | 1.55% | 1.11% | 19953 | 4038万 | 36.66 | 67.64 | 12.68 | 104 | 华旺科技 | 2023-11-17 五 | 19.88 | 19.95 | 20.05 | 20.10 | 19.77 | 0.50% | 1.05% | 18900 | 3767万 | 36.1 | 66.61 | 12.48 | 105 | 华旺科技 | 2023-11-16 四 | 19.89 | 19.84 | 19.95 | 20.04 | 19.71 | 0.55% | 1.11% | 19954 | 3969万 | 35.92 | 66.28 | 12.42 | 106 | 华旺科技 | 2023-11-15 三 | 20.51 | 20.19 | 19.84 | 20.51 | 19.74 | -1.73% | 2.17% | 38989 | 7767万 | 35.72 | 65.91 | 12.35 | 107 | 华旺科技 | 2023-11-14 二 | 19.98 | 20.00 | 20.19 | 20.25 | 19.94 | 0.95% | 1.01% | 18128 | 3644万 | 36.35 | 67.07 | 12.57 | 108 | 华旺科技 | 2023-11-13 一 | 20.31 | 20.36 | 20.00 | 20.45 | 19.91 | -1.77% | 1.57% | 28232 | 5655万 | 36.01 | 66.44 | 12.45 | 109 | 华旺科技 | 2023-11-10 五 | 20.42 | 20.59 | 20.36 | 20.72 | 20.31 | -1.12% | 1.14% | 20612 | 4219万 | 36.66 | 67.64 | 12.68 | 110 | 华旺科技 | 2023-11-09 四 | 20.55 | 20.61 | 20.59 | 20.63 | 20.31 | -0.10% | 1.14% | 20500 | 4200万 | 37.07 | 68.4 | 12.82 | 111 | 华旺科技 | 2023-11-08 三 | 20.93 | 20.93 | 20.61 | 21.04 | 20.27 | -1.53% | 1.44% | 25968 | 5353万 | 37.11 | 68.47 | 12.83 | 112 | 华旺科技 | 2023-11-07 二 | 21.20 | 21.20 | 20.93 | 21.32 | 20.69 | -1.27% | 2.41% | 43428 | 9063万 | 37.68 | 69.53 | 13.03 | 113 | 华旺科技 | 2023-11-06 一 | 21.23 | 21.23 | 21.20 | 21.48 | 20.95 | -0.14% | 2.05% | 36945 | 7826万 | 38.17 | 70.43 | 13.2 | 114 | 华旺科技 | 2023-11-03 五 | 20.48 | 20.41 | 21.23 | 21.35 | 20.42 | 4.02% | 1.90% | 34120 | 7147万 | 38.22 | 70.53 | 13.22 | 115 | 华旺科技 | 2023-11-02 四 | 20.12 | 20.25 | 20.41 | 20.50 | 19.83 | 0.79% | 1.81% | 32606 | 6592万 | 36.75 | 67.8 | 12.71 | 116 | 华旺科技 | 2023-11-01 三 | 20.24 | 20.25 | 20.25 | 20.60 | 20.09 | 0.00% | 2.01% | 36212 | 7362万 | 36.46 | 67.27 | 12.61 | 117 | 华旺科技 | 2023-10-31 二 | 20.32 | 20.42 | 20.25 | 20.91 | 20.01 | -0.83% | 3.22% | 57923 | 11755万 | 36.46 | 67.27 | 12.61 | 118 | 华旺科技 | 2023-10-30 一 | 22.03 | 21.66 | 20.42 | 22.20 | 20.01 | -5.72% | 5.22% | 93921 | 19323万 | 36.77 | 67.84 | 12.71 | 119 | 华旺科技 | 2023-10-27 五 | 20.98 | 20.87 | 21.66 | 21.76 | 20.98 | 3.79% | 1.65% | 29702 | 6423万 | 39 | 71.96 | 15.11 | 120 | 华旺科技 | 2023-10-26 四 | 20.68 | 20.82 | 20.87 | 21.27 | 20.43 | 0.24% | 1.07% | 19298 | 4011万 | 37.58 | 69.33 | 14.56 | 121 | 华旺科技 | 2023-10-25 三 | 21.00 | 20.94 | 20.82 | 21.50 | 20.68 | -0.57% | 1.32% | 23705 | 4985万 | 37.49 | 69.17 | 14.52 | 122 | 华旺科技 | 2023-10-24 二 | 20.52 | 20.32 | 20.94 | 21.03 | 20.37 | 3.05% | 1.79% | 32158 | 6685万 | 37.7 | 69.56 | 14.61 | 123 | 华旺科技 | 2023-10-23 一 | 20.91 | 21.11 | 20.32 | 21.04 | 20.20 | -3.74% | 1.57% | 28247 | 5790万 | 36.59 | 67.5 | 14.18 | 124 | 华旺科技 | 2023-10-20 五 | 21.31 | 21.33 | 21.11 | 21.55 | 21.00 | -1.03% | 0.66% | 11948 | 2532万 | 38.01 | 70.13 | 14.73 | 125 | 华旺科技 | 2023-10-19 四 | 21.00 | 21.15 | 21.33 | 21.50 | 20.80 | 0.85% | 0.93% | 16661 | 3541万 | 38.4 | 70.86 | 14.88 | 126 | 华旺科技 | 2023-10-18 三 | 21.33 | 21.53 | 21.15 | 21.49 | 21.04 | -1.76% | 0.91% | 16362 | 3467万 | 38.08 | 70.26 | 14.75 | 127 | 华旺科技 | 2023-10-17 二 | 21.66 | 21.48 | 21.53 | 21.68 | 21.26 | 0.23% | 0.73% | 13200 | 2831万 | 38.76 | 71.52 | 15.02 | 128 | 华旺科技 | 2023-10-16 一 | 21.10 | 21.06 | 21.48 | 21.55 | 20.91 | 1.99% | 1.78% | 32138 | 6849万 | 38.67 | 71.36 | 14.98 | 129 | 华旺科技 | 2023-10-13 五 | 21.50 | 21.56 | 21.06 | 21.55 | 20.95 | -2.32% | 1.78% | 31977 | 6756万 | 37.92 | 69.96 | 14.69 | 130 | 华旺科技 | 2023-10-12 四 | 22.07 | 21.87 | 21.56 | 22.14 | 21.41 | -1.42% | 1.73% | 31130 | 6728万 | 38.82 | 71.62 | 15.04 | 131 | 华旺科技 | 2023-10-11 三 | 22.38 | 22.23 | 21.87 | 22.38 | 21.70 | -1.62% | 0.95% | 17018 | 3732万 | 39.38 | 72.65 | 15.26 | 132 | 华旺科技 | 2023-10-10 二 | 22.54 | 22.40 | 22.23 | 22.85 | 22.00 | -0.76% | 0.64% | 11570 | 2572万 | 40.02 | 73.85 | 15.51 | 133 | 华旺科技 | 2023-10-09 一 | 22.33 | 22.34 | 22.40 | 22.50 | 22.05 | 0.27% | 0.75% | 13564 | 3024万 | 40.33 | 74.41 | 15.63 | 134 | 华旺科技 | 2023-09-28 四 | 22.44 | 22.70 | 22.34 | 22.91 | 22.28 | -1.59% | 1.50% | 26958 | 6055万 | 40.22 | 74.22 | 15.58 | 135 | 华旺科技 | 2023-09-27 三 | 22.24 | 22.29 | 22.70 | 22.75 | 21.92 | 1.84% | 1.77% | 31834 | 7145万 | 40.87 | 75.41 | 15.84 | 136 | 华旺科技 | 2023-09-26 二 | 22.77 | 22.61 | 22.29 | 22.80 | 22.27 | -1.42% | 1.01% | 18183 | 4078万 | 40.13 | 74.05 | 15.55 | 137 | 华旺科技 | 2023-09-25 一 | 22.12 | 22.08 | 22.61 | 23.10 | 22.00 | 2.40% | 4.13% | 74285 | 16948万 | 40.71 | 75.11 | 15.77 | 138 | 华旺科技 | 2023-09-22 五 | 21.62 | 21.63 | 22.08 | 22.10 | 21.52 | 2.08% | 1.42% | 24044 | 5273万 | 37.32 | 73.35 | 15.4 | 139 | 华旺科技 | 2023-09-21 四 | 21.48 | 21.52 | 21.63 | 21.91 | 21.32 | 0.51% | 1.34% | 22574 | 4874万 | 36.56 | 71.86 | 15.09 | 140 | 华旺科技 | 2023-09-20 三 | 21.30 | 21.48 | 21.52 | 21.65 | 21.18 | 0.19% | 1.25% | 21078 | 4523万 | 36.38 | 71.49 | 15.01 | 141 | 华旺科技 | 2023-09-19 二 | 21.03 | 21.19 | 21.48 | 21.70 | 21.03 | 1.37% | 3.27% | 55248 | 11844万 | 36.31 | 71.36 | 14.98 | 142 | 华旺科技 | 2023-09-18 一 | 20.93 | 20.95 | 21.19 | 21.35 | 20.93 | 1.15% | 1.29% | 21845 | 4638万 | 35.82 | 70.39 | 14.78 | 143 | 华旺科技 | 2023-09-15 五 | 20.93 | 20.90 | 20.95 | 21.00 | 20.65 | 0.24% | 0.90% | 15172 | 3157万 | 35.41 | 69.6 | 14.61 | 144 | 华旺科技 | 2023-09-14 四 | 21.06 | 21.06 | 20.90 | 21.16 | 20.71 | -0.76% | 0.80% | 13564 | 2828万 | 35.33 | 69.43 | 14.58 | 145 | 华旺科技 | 2023-09-13 三 | 21.12 | 21.10 | 21.06 | 21.38 | 20.91 | -0.19% | 0.87% | 14663 | 3087万 | 35.6 | 69.96 | 14.69 | 146 | 华旺科技 | 2023-09-12 二 | 21.08 | 21.09 | 21.10 | 21.25 | 20.97 | 0.05% | 0.68% | 11445 | 2418万 | 35.67 | 70.1 | 14.72 | 147 | 华旺科技 | 2023-09-11 一 | 21.09 | 21.09 | 21.09 | 21.28 | 20.65 | 0.00% | 0.78% | 13164 | 2768万 | 35.65 | 70.06 | 14.71 | 148 | 华旺科技 | 2023-09-08 五 | 21.10 | 21.15 | 21.09 | 21.28 | 20.73 | -0.28% | 0.74% | 12496 | 2620万 | 35.65 | 70.06 | 14.71 | 149 | 华旺科技 | 2023-09-07 四 | 21.40 | 21.48 | 21.15 | 21.70 | 21.08 | -1.54% | 1.07% | 18131 | 3860万 | 35.75 | 70.26 | 14.75 | 150 | 华旺科技 | 2023-09-06 三 | 21.45 | 21.75 | 21.48 | 21.79 | 21.31 | -1.24% | 0.86% | 14556 | 3140万 | 36.31 | 71.36 | 14.98 | 151 | 华旺科技 | 2023-09-05 二 | 21.76 | 21.76 | 21.75 | 21.93 | 21.55 | -0.05% | 0.83% | 14058 | 3057万 | 36.77 | 72.26 | 15.17 | 152 | 华旺科技 | 2023-09-04 一 | 21.30 | 21.14 | 21.76 | 21.80 | 21.30 | 2.93% | 1.72% | 29072 | 6286万 | 36.78 | 72.29 | 15.18 | 153 | 华旺科技 | 2023-09-01 五 | 20.77 | 20.79 | 21.14 | 21.36 | 20.77 | 1.68% | 1.15% | 19377 | 4094万 | 35.74 | 70.23 | 14.75 | 154 | 华旺科技 | 2023-08-31 四 | 21.21 | 20.88 | 20.79 | 21.26 | 20.78 | -0.43% | 0.75% | 12629 | 2644万 | 35.14 | 69.07 | 14.5 | 155 | 华旺科技 | 2023-08-30 三 | 21.30 | 21.09 | 20.88 | 21.30 | 20.68 | -1.00% | 1.18% | 19929 | 4182万 | 35.3 | 69.37 | 14.57 | 156 | 华旺科技 | 2023-08-29 二 | 20.70 | 20.45 | 21.09 | 21.23 | 20.00 | 3.13% | 1.86% | 31426 | 6551万 | 35.65 | 70.06 | 14.71 | 157 | 华旺科技 | 2023-08-28 一 | 21.00 | 19.50 | 20.45 | 21.00 | 19.81 | 4.87% | 2.43% | 41077 | 8375万 | 34.57 | 67.94 | 14.27 | 158 | 华旺科技 | 2023-08-25 五 | 19.20 | 19.29 | 19.50 | 19.66 | 19.20 | 1.09% | 0.84% | 14252 | 2773万 | 32.96 | 64.78 | 14.01 | 159 | 华旺科技 | 2023-08-23 三 | 19.68 | 19.77 | 19.34 | 19.71 | 19.34 | -2.18% | 0.75% | 12643 | 2466万 | 32.69 | 64.25 | 13.9 | 160 | 华旺科技 | 2023-08-22 二 | 20.12 | 19.94 | 19.77 | 20.12 | 19.50 | -0.85% | 0.70% | 11785 | 2325万 | 33.42 | 65.68 | 14.2 |
|
行情刷新 | 流通股东
|