| 股票名称 | 代码 605588 | 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 | 冠石科技 | 2024-04-25 四 | 37.88 | 38.02 | 38.30 | 39.19 | 37.20 | 0.74% | 9.36% | 21630 | 8288万 | 8.85 | 28.19 | 44.63 | 2 | 冠石科技 | 2024-04-24 三 | 36.70 | 36.70 | 38.02 | 38.02 | 36.70 | 3.60% | 8.83% | 20390 | 7655万 | 8.78 | 27.99 | 44.3 | 3 | 冠石科技 | 2024-04-23 二 | 36.36 | 36.10 | 36.70 | 36.99 | 36.35 | 1.66% | 7.12% | 16457 | 6036万 | 8.48 | 27.01 | 42.77 | 4 | 冠石科技 | 2024-04-22 一 | 37.00 | 37.77 | 36.10 | 37.09 | 35.62 | -4.42% | 8.96% | 20695 | 7494万 | 8.34 | 26.57 | 42.07 | 5 | 冠石科技 | 2024-04-19 五 | 38.00 | 38.93 | 37.77 | 38.80 | 37.01 | -2.98% | 12.49% | 28846 | 10897万 | 8.72 | 27.8 | 44.01 | 6 | 冠石科技 | 2024-04-18 四 | 40.08 | 40.10 | 38.93 | 40.50 | 38.00 | -2.92% | 13.10% | 30266 | 11869万 | 8.99 | 28.66 | 45.36 | 7 | 冠石科技 | 2024-04-17 三 | 37.51 | 37.50 | 40.10 | 40.68 | 37.51 | 6.93% | 13.50% | 31180 | 12354万 | 9.26 | 29.52 | 46.73 | 8 | 冠石科技 | 2024-04-16 二 | 41.59 | 41.67 | 37.50 | 41.60 | 37.50 | -10.01% | 16.02% | 36998 | 14123万 | 8.66 | 27.6 | 43.7 | 9 | 冠石科技 | 2024-04-15 一 | 45.00 | 45.89 | 41.67 | 45.20 | 41.50 | -9.20% | 17.62% | 40704 | 17607万 | 9.63 | 30.67 | 48.56 | 10 | 冠石科技 | 2024-04-12 五 | 49.01 | 49.53 | 45.89 | 49.68 | 44.59 | -7.35% | 23.59% | 54484 | 25612万 | 10.6 | 33.78 | 53.47 | 11 | 冠石科技 | 2024-04-11 四 | 48.00 | 49.40 | 49.53 | 51.37 | 48.00 | 0.26% | 22.07% | 50976 | 25554万 | 11.44 | 36.46 | 57.72 | 12 | 冠石科技 | 2024-04-10 三 | 48.38 | 49.18 | 49.40 | 50.23 | 47.58 | 0.45% | 20.60% | 47578 | 23321万 | 11.41 | 36.36 | 57.56 | 13 | 冠石科技 | 2024-04-09 二 | 49.03 | 50.49 | 49.18 | 49.35 | 47.80 | -2.59% | 23.60% | 54516 | 26512万 | 11.36 | 36.2 | 57.31 | 14 | 冠石科技 | 2024-04-08 一 | 49.70 | 50.46 | 50.49 | 53.39 | 47.60 | 0.06% | 42.52% | 98223 | 49176万 | 11.66 | 37.17 | 58.83 | 15 | 冠石科技 | 2024-04-03 三 | 45.13 | 45.87 | 50.46 | 50.46 | 44.10 | 10.01% | 35.33% | 81620 | 39469万 | 11.66 | 37.14 | 58.8 | 16 | 冠石科技 | 2024-04-02 二 | 46.30 | 46.98 | 45.87 | 47.47 | 44.90 | -2.36% | 18.46% | 42636 | 19612万 | 10.6 | 33.76 | 53.45 | 17 | 冠石科技 | 2024-04-01 一 | 46.04 | 45.39 | 46.98 | 47.88 | 46.04 | 3.50% | 28.03% | 64759 | 30413万 | 10.85 | 34.58 | 54.74 | 18 | 冠石科技 | 2024-03-29 五 | 42.14 | 43.10 | 45.39 | 45.85 | 41.00 | 5.31% | 26.33% | 60832 | 26114万 | 10.48 | 33.41 | 52.89 | 19 | 冠石科技 | 2024-03-28 四 | 41.00 | 44.47 | 43.10 | 44.46 | 40.50 | -3.08% | 29.33% | 67759 | 28793万 | 9.96 | 31.73 | 50.22 | 20 | 冠石科技 | 2024-03-27 三 | 45.37 | 49.41 | 44.47 | 46.50 | 44.47 | -10.00% | 19.23% | 44419 | 19975万 | 10.27 | 32.73 | 51.82 | 21 | 冠石科技 | 2024-03-26 二 | 51.00 | 48.68 | 49.41 | 53.55 | 47.52 | 1.50% | 49.17% | 113583 | 58432万 | 11.41 | 36.37 | 57.58 | 22 | 冠石科技 | 2024-03-25 一 | 46.22 | 45.35 | 48.68 | 49.89 | 46.22 | 7.34% | 32.30% | 74613 | 36928万 | 11.24 | 35.83 | 56.72 | 23 | 冠石科技 | 2024-03-22 五 | 46.88 | 47.33 | 45.35 | 47.38 | 44.98 | -4.18% | 14.19% | 32786 | 15046万 | 10.48 | 33.38 | 52.84 | 24 | 冠石科技 | 2024-03-21 四 | 47.95 | 48.30 | 47.33 | 47.95 | 46.42 | -2.01% | 16.58% | 38288 | 18055万 | 10.93 | 34.84 | 55.15 | 25 | 冠石科技 | 2024-03-20 三 | 46.20 | 45.82 | 48.30 | 48.30 | 45.68 | 5.41% | 24.08% | 55622 | 26382万 | 11.16 | 35.55 | 56.28 | 26 | 冠石科技 | 2024-03-19 二 | 46.69 | 46.45 | 45.82 | 47.48 | 45.80 | -1.36% | 13.61% | 31442 | 14586万 | 10.58 | 33.73 | 53.39 | 27 | 冠石科技 | 2024-03-18 一 | 45.00 | 45.67 | 46.45 | 46.70 | 44.96 | 1.71% | 17.00% | 39278 | 18047万 | 10.73 | 34.19 | 54.13 | 28 | 冠石科技 | 2024-03-15 五 | 45.82 | 45.82 | 45.67 | 45.95 | 44.18 | -0.33% | 16.08% | 37146 | 16697万 | 10.55 | 33.62 | 53.22 | 29 | 冠石科技 | 2024-03-14 四 | 47.87 | 49.57 | 45.82 | 48.60 | 45.04 | -7.57% | 33.24% | 76773 | 35743万 | 10.58 | 33.73 | 53.39 | 30 | 冠石科技 | 2024-03-08 五 | 40.73 | 40.35 | 41.45 | 41.59 | 40.15 | 2.73% | 8.28% | 19117 | 7862万 | 9.57 | 30.51 | 48.3 | 31 | 冠石科技 | 2024-03-07 四 | 41.74 | 41.34 | 40.35 | 42.39 | 40.21 | -2.39% | 9.95% | 22992 | 9513万 | 9.32 | 29.7 | 47.02 | 32 | 冠石科技 | 2024-03-06 三 | 41.37 | 41.83 | 41.34 | 42.04 | 40.18 | -1.17% | 10.41% | 24056 | 9887万 | 9.55 | 30.43 | 48.17 | 33 | 冠石科技 | 2024-03-05 二 | 41.70 | 41.71 | 41.83 | 43.73 | 41.16 | 0.29% | 15.08% | 34828 | 14810万 | 9.66 | 30.79 | 48.74 | 34 | 冠石科技 | 2024-03-04 一 | 42.00 | 42.35 | 41.71 | 42.83 | 40.79 | -1.51% | 11.74% | 27119 | 11292万 | 9.63 | 30.7 | 48.6 | 35 | 冠石科技 | 2024-03-01 五 | 40.77 | 40.77 | 42.35 | 42.47 | 40.60 | 3.88% | 17.05% | 39391 | 16410万 | 9.78 | 31.17 | 49.35 | 36 | 冠石科技 | 2024-02-29 四 | 36.96 | 38.14 | 40.77 | 41.50 | 36.81 | 6.90% | 19.40% | 44807 | 17987万 | 9.42 | 30.01 | 47.51 | 37 | 冠石科技 | 2024-02-28 三 | 42.33 | 42.38 | 38.14 | 43.39 | 38.14 | -10.00% | 16.28% | 37617 | 15309万 | 8.81 | 28.07 | 44.44 | 38 | 冠石科技 | 2024-02-27 二 | 40.00 | 39.98 | 42.38 | 42.75 | 39.68 | 6.00% | 13.10% | 30270 | 12576万 | 9.79 | 31.2 | 49.38 | 39 | 冠石科技 | 2024-02-26 一 | 39.00 | 39.63 | 39.98 | 41.14 | 38.50 | 0.88% | 12.24% | 28284 | 11304万 | 9.24 | 29.43 | 46.59 | 40 | 冠石科技 | 2024-02-23 五 | 38.74 | 38.44 | 39.63 | 39.80 | 38.03 | 3.10% | 11.59% | 26772 | 10402万 | 9.15 | 29.17 | 46.18 | 41 | 冠石科技 | 2024-02-22 四 | 36.95 | 36.60 | 38.44 | 38.44 | 36.57 | 5.03% | 12.08% | 27911 | 10495万 | 8.88 | 28.3 | 44.79 | 42 | 冠石科技 | 2024-02-21 三 | 35.72 | 36.02 | 36.60 | 37.99 | 35.30 | 1.61% | 10.84% | 25048 | 9282万 | 8.45 | 26.94 | 42.65 | 43 | 冠石科技 | 2024-02-20 二 | 34.71 | 35.51 | 36.02 | 36.17 | 34.29 | 1.44% | 7.74% | 17882 | 6294万 | 8.32 | 26.51 | 41.97 | 44 | 冠石科技 | 2024-02-19 一 | 33.60 | 33.07 | 35.51 | 35.60 | 33.60 | 7.38% | 10.53% | 24327 | 8437万 | 8.2 | 26.14 | 41.38 | 45 | 冠石科技 | 2024-02-08 四 | 30.50 | 30.49 | 33.07 | 33.18 | 29.40 | 8.46% | 10.41% | 24038 | 7675万 | 7.64 | 24.34 | 38.54 | 46 | 冠石科技 | 2024-02-07 三 | 32.99 | 32.54 | 30.49 | 33.57 | 29.39 | -6.30% | 12.51% | 28893 | 9110万 | 7.04 | 22.44 | 35.53 | 47 | 冠石科技 | 2024-02-06 二 | 31.16 | 32.77 | 32.54 | 33.88 | 29.49 | -0.70% | 9.63% | 22238 | 7015万 | 7.52 | 23.95 | 37.92 | 48 | 冠石科技 | 2024-02-05 一 | 36.77 | 36.41 | 32.77 | 36.77 | 32.77 | -10.00% | 7.30% | 16864 | 5631万 | 7.57 | 24.12 | 38.19 | 49 | 冠石科技 | 2024-02-02 五 | 38.38 | 38.16 | 36.41 | 39.20 | 34.90 | -4.59% | 7.17% | 16555 | 6207万 | 8.41 | 26.8 | 42.43 | 50 | 冠石科技 | 2024-02-01 四 | 37.37 | 37.72 | 38.16 | 38.86 | 36.51 | 1.17% | 6.31% | 14566 | 5507万 | 8.81 | 28.09 | 44.47 | 51 | 冠石科技 | 2024-01-31 三 | 40.00 | 40.59 | 37.72 | 40.98 | 37.46 | -7.07% | 6.86% | 15853 | 6137万 | 8.71 | 27.77 | 43.95 | 52 | 冠石科技 | 2024-01-30 二 | 42.50 | 42.12 | 40.59 | 42.50 | 40.40 | -3.63% | 4.87% | 11247 | 4619万 | 9.38 | 29.88 | 47.3 | 53 | 冠石科技 | 2024-01-29 一 | 44.95 | 44.25 | 42.12 | 44.95 | 41.99 | -4.81% | 6.56% | 15143 | 6490万 | 9.73 | 31 | 49.08 | 54 | 冠石科技 | 2024-01-26 五 | 45.10 | 44.95 | 44.25 | 45.23 | 44.01 | -1.56% | 5.81% | 13421 | 5992万 | 10.22 | 32.57 | 51.56 | 55 | 冠石科技 | 2024-01-25 四 | 42.40 | 42.38 | 44.95 | 45.21 | 41.96 | 6.06% | 9.58% | 22135 | 9753万 | 10.38 | 33.09 | 52.38 | 56 | 冠石科技 | 2024-01-24 三 | 42.55 | 42.50 | 42.38 | 43.05 | 40.70 | -0.28% | 5.09% | 11747 | 4930万 | 9.79 | 31.2 | 49.38 | 57 | 冠石科技 | 2024-01-23 二 | 42.31 | 42.31 | 42.50 | 43.48 | 41.50 | 0.45% | 5.61% | 12959 | 5475万 | 9.82 | 31.28 | 49.52 | 58 | 冠石科技 | 2024-01-22 一 | 44.52 | 45.01 | 42.31 | 45.29 | 41.98 | -6.00% | 6.05% | 13970 | 6049万 | 9.77 | 31.14 | 49.3 | 59 | 冠石科技 | 2024-01-19 五 | 45.50 | 45.47 | 45.01 | 46.00 | 44.80 | -1.01% | 4.58% | 10577 | 4793万 | 10.4 | 33.13 | 52.45 | 60 | 冠石科技 | 2024-01-18 四 | 44.00 | 44.91 | 45.47 | 45.59 | 43.75 | 1.25% | 7.60% | 17545 | 7792万 | 10.5 | 33.47 | 52.98 | 61 | 冠石科技 | 2024-01-17 三 | 47.00 | 47.33 | 44.91 | 47.49 | 44.60 | -5.11% | 9.01% | 20804 | 9493万 | 10.37 | 33.06 | 52.33 | 62 | 冠石科技 | 2024-01-16 二 | 48.10 | 48.89 | 47.33 | 48.60 | 46.75 | -3.19% | 8.79% | 20294 | 9628万 | 10.93 | 34.84 | 55.15 | 63 | 冠石科技 | 2024-01-15 一 | 47.84 | 48.59 | 48.89 | 50.28 | 47.58 | 0.62% | 9.51% | 21964 | 10809万 | 11.29 | 35.99 | 56.97 | 64 | 冠石科技 | 2024-01-12 五 | 49.30 | 49.45 | 48.59 | 50.47 | 47.90 | -1.74% | 9.19% | 21222 | 10401万 | 11.22 | 35.77 | 56.62 | 65 | 冠石科技 | 2024-01-11 四 | 49.90 | 49.69 | 49.45 | 50.17 | 48.40 | -0.48% | 11.08% | 25604 | 12622万 | 11.42 | 36.4 | 57.62 | 66 | 冠石科技 | 2024-01-10 三 | 52.00 | 51.55 | 49.69 | 52.00 | 49.65 | -3.61% | 15.25% | 35219 | 17761万 | 11.48 | 36.58 | 57.9 | 67 | 冠石科技 | 2024-01-09 二 | 46.74 | 46.86 | 51.55 | 51.55 | 46.50 | 10.01% | 9.56% | 22072 | 11109万 | 11.91 | 37.95 | 60.07 | 68 | 冠石科技 | 2024-01-08 一 | 50.65 | 51.40 | 46.86 | 51.00 | 46.46 | -8.83% | 13.29% | 30698 | 14669万 | 10.82 | 34.49 | 54.6 | 69 | 冠石科技 | 2024-01-05 五 | 54.00 | 54.79 | 51.40 | 54.20 | 50.46 | -6.19% | 16.37% | 37803 | 19814万 | 11.87 | 37.84 | 59.89 | 70 | 冠石科技 | 2024-01-04 四 | 52.00 | 53.64 | 54.79 | 54.80 | 52.00 | 2.14% | 26.89% | 62116 | 33317万 | 12.66 | 40.33 | 63.84 | 71 | 冠石科技 | 2024-01-03 三 | 50.40 | 50.44 | 53.64 | 54.25 | 49.95 | 6.34% | 27.41% | 63306 | 33159万 | 12.39 | 39.48 | 62.5 | 72 | 冠石科技 | 2024-01-02 二 | 51.22 | 51.70 | 50.44 | 51.70 | 50.21 | -2.44% | 9.43% | 21793 | 11058万 | 11.65 | 37.13 | 58.78 | 73 | 冠石科技 | 2023-12-29 五 | 49.86 | 49.94 | 51.70 | 52.48 | 49.76 | 3.52% | 16.11% | 37208 | 19060万 | 11.94 | 38.06 | 60.24 | 74 | 冠石科技 | 2023-12-28 四 | 48.01 | 48.52 | 49.94 | 50.82 | 47.87 | 2.93% | 13.81% | 31895 | 15789万 | 11.54 | 36.76 | 58.19 | 75 | 冠石科技 | 2023-12-27 三 | 46.72 | 46.61 | 48.52 | 48.83 | 46.49 | 4.10% | 9.63% | 22238 | 10676万 | 11.21 | 35.72 | 56.54 | 76 | 冠石科技 | 2023-12-26 二 | 47.23 | 47.45 | 46.61 | 47.36 | 46.10 | -1.77% | 4.13% | 9530 | 4438万 | 10.77 | 34.31 | 54.31 | 77 | 冠石科技 | 2023-12-25 一 | 47.47 | 47.20 | 47.45 | 47.68 | 46.82 | 0.53% | 3.95% | 9122 | 4314万 | 10.96 | 34.93 | 55.29 | 78 | 冠石科技 | 2023-12-22 五 | 48.46 | 48.13 | 47.20 | 48.68 | 47.05 | -1.93% | 4.81% | 11113 | 5303万 | 10.9 | 34.74 | 55 | 79 | 冠石科技 | 2023-12-21 四 | 46.17 | 48.23 | 48.13 | 48.80 | 46.00 | -0.21% | 6.23% | 14400 | 6861万 | 11.12 | 35.43 | 56.08 | 80 | 冠石科技 | 2023-12-20 三 | 48.35 | 48.32 | 48.23 | 49.12 | 48.11 | -0.19% | 7.23% | 16698 | 8126万 | 11.14 | 35.5 | 56.2 | 81 | 冠石科技 | 2023-12-19 二 | 48.07 | 48.07 | 48.32 | 48.57 | 47.73 | 0.52% | 4.18% | 9657 | 4650万 | 11.16 | 35.57 | 56.31 | 82 | 冠石科技 | 2023-12-18 一 | 48.35 | 48.61 | 48.07 | 48.78 | 47.92 | -1.11% | 3.95% | 9116 | 4392万 | 11.1 | 35.38 | 56.01 | 83 | 冠石科技 | 2023-12-15 五 | 48.61 | 48.80 | 48.61 | 49.02 | 48.20 | -0.39% | 4.18% | 9667 | 4697万 | 11.23 | 35.78 | 56.64 | 84 | 冠石科技 | 2023-12-14 四 | 49.67 | 49.42 | 48.80 | 50.06 | 48.70 | -1.25% | 6.02% | 13895 | 6819万 | 11.27 | 35.92 | 56.86 | 85 | 冠石科技 | 2023-12-13 三 | 50.49 | 50.61 | 49.42 | 50.52 | 49.33 | -2.35% | 5.35% | 12356 | 6158万 | 11.42 | 36.38 | 57.59 | 86 | 冠石科技 | 2023-12-12 二 | 50.32 | 50.32 | 50.61 | 50.87 | 49.90 | 0.58% | 6.94% | 16029 | 8096万 | 11.69 | 37.25 | 58.97 | 87 | 冠石科技 | 2023-12-11 一 | 49.70 | 50.04 | 50.32 | 50.83 | 49.10 | 0.56% | 6.64% | 15337 | 7665万 | 11.62 | 37.04 | 58.64 | 88 | 冠石科技 | 2023-12-08 五 | 49.71 | 49.60 | 50.04 | 51.12 | 49.65 | 0.89% | 6.83% | 15769 | 7923万 | 11.56 | 36.83 | 58.31 | 89 | 冠石科技 | 2023-12-07 四 | 49.18 | 49.40 | 49.60 | 49.87 | 49.18 | 0.40% | 7.32% | 16917 | 8382万 | 11.46 | 36.51 | 57.8 | 90 | 冠石科技 | 2023-12-06 三 | 50.91 | 51.29 | 49.40 | 51.50 | 48.86 | -3.68% | 12.52% | 28916 | 14442万 | 11.41 | 36.36 | 57.56 | 91 | 冠石科技 | 2023-12-05 二 | 52.97 | 53.43 | 51.29 | 53.42 | 51.28 | -4.01% | 9.71% | 22438 | 11630万 | 11.85 | 37.75 | 59.77 | 92 | 冠石科技 | 2023-12-04 一 | 53.20 | 53.31 | 53.43 | 53.89 | 52.86 | 0.23% | 6.75% | 15600 | 8342万 | 12.34 | 39.33 | 62.26 | 93 | 冠石科技 | 2023-12-01 五 | 53.34 | 53.83 | 53.31 | 53.82 | 52.60 | -0.97% | 8.47% | 19571 | 10369万 | 12.31 | 39.24 | 62.12 | 94 | 冠石科技 | 2023-11-30 四 | 54.89 | 55.42 | 53.83 | 55.53 | 52.88 | -2.87% | 14.34% | 33132 | 17868万 | 12.43 | 39.62 | 62.73 | 95 | 冠石科技 | 2023-11-29 三 | 53.35 | 53.34 | 55.42 | 58.01 | 53.00 | 3.90% | 23.01% | 53151 | 29854万 | 12.8 | 40.79 | 64.58 | 96 | 冠石科技 | 2023-11-28 二 | 53.91 | 54.64 | 53.34 | 55.00 | 52.98 | -2.38% | 10.28% | 23754 | 12785万 | 12.32 | 39.26 | 62.16 | 97 | 冠石科技 | 2023-11-27 一 | 52.48 | 52.52 | 54.64 | 54.93 | 52.00 | 4.04% | 12.82% | 29622 | 15935万 | 12.62 | 40.22 | 63.67 | 98 | 冠石科技 | 2023-11-24 五 | 54.00 | 54.20 | 52.52 | 54.20 | 52.37 | -3.10% | 10.41% | 24038 | 12725万 | 12.13 | 38.66 | 61.2 | 99 | 冠石科技 | 2023-11-23 四 | 55.02 | 55.53 | 54.20 | 55.30 | 52.69 | -2.40% | 11.67% | 26952 | 14510万 | 12.52 | 39.9 | 63.16 | 100 | 冠石科技 | 2023-11-22 三 | 55.69 | 56.16 | 55.53 | 56.81 | 55.48 | -1.12% | 8.88% | 20507 | 11470万 | 12.83 | 40.88 | 64.71 | 101 | 冠石科技 | 2023-11-21 二 | 58.32 | 58.32 | 56.16 | 58.39 | 55.76 | -3.70% | 15.46% | 35723 | 20337万 | 12.97 | 41.34 | 65.44 | 102 | 冠石科技 | 2023-11-20 一 | 58.70 | 59.31 | 58.32 | 59.00 | 57.71 | -1.67% | 13.58% | 31363 | 18276万 | 13.47 | 42.93 | 67.96 | 103 | 冠石科技 | 2023-11-17 五 | 58.84 | 59.84 | 59.31 | 59.45 | 58.01 | -0.89% | 18.15% | 41935 | 24605万 | 13.7 | 43.66 | 69.11 | 104 | 冠石科技 | 2023-11-16 四 | 58.01 | 57.70 | 59.84 | 60.88 | 57.32 | 3.71% | 30.61% | 70706 | 41868万 | 13.82 | 44.05 | 69.73 | 105 | 冠石科技 | 2023-11-15 三 | 57.28 | 57.28 | 57.70 | 58.30 | 56.08 | 0.73% | 18.77% | 43363 | 24804万 | 13.33 | 42.47 | 67.24 | 106 | 冠石科技 | 2023-11-14 二 | 55.70 | 56.45 | 57.28 | 57.90 | 55.41 | 1.47% | 17.59% | 40632 | 23146万 | 13.23 | 42.16 | 66.75 | 107 | 冠石科技 | 2023-11-13 一 | 56.60 | 55.75 | 56.45 | 56.70 | 53.86 | 1.26% | 16.78% | 38765 | 21523万 | 13.04 | 41.55 | 65.78 | 108 | 冠石科技 | 2023-11-10 五 | 58.78 | 61.90 | 55.75 | 59.63 | 55.71 | -9.94% | 28.71% | 66313 | 37835万 | 12.88 | 41.04 | 64.96 | 109 | 冠石科技 | 2023-11-09 四 | 58.00 | 58.32 | 61.90 | 63.51 | 57.65 | 6.14% | 42.54% | 98266 | 59365万 | 14.3 | 45.56 | 72.13 | 110 | 冠石科技 | 2023-11-08 三 | 56.19 | 57.01 | 58.32 | 59.33 | 56.19 | 2.30% | 31.83% | 73515 | 42466万 | 13.47 | 42.93 | 67.96 | 111 | 冠石科技 | 2023-11-07 二 | 55.98 | 55.34 | 57.01 | 57.86 | 55.55 | 3.02% | 31.74% | 73328 | 41589万 | 13.17 | 41.96 | 66.43 | 112 | 冠石科技 | 2023-11-06 一 | 54.21 | 53.89 | 55.34 | 55.67 | 52.90 | 2.69% | 19.11% | 44145 | 24187万 | 12.78 | 40.74 | 64.49 | 113 | 冠石科技 | 2023-11-03 五 | 52.00 | 52.47 | 53.89 | 56.71 | 52.00 | 2.71% | 17.85% | 41238 | 22276万 | 12.45 | 39.67 | 62.8 | 114 | 冠石科技 | 2023-11-02 四 | 53.43 | 53.72 | 52.47 | 54.00 | 52.18 | -2.33% | 12.93% | 29870 | 15775万 | 12.12 | 38.62 | 61.14 | 115 | 冠石科技 | 2023-11-01 三 | 55.48 | 55.41 | 53.72 | 55.49 | 53.30 | -3.05% | 16.67% | 38497 | 20754万 | 12.41 | 39.54 | 62.6 | 116 | 冠石科技 | 2023-10-31 二 | 55.54 | 56.68 | 55.41 | 57.17 | 54.30 | -2.24% | 23.21% | 53621 | 29885万 | 12.8 | 40.79 | 64.57 | 117 | 冠石科技 | 2023-10-30 一 | 56.00 | 58.15 | 56.68 | 57.48 | 54.59 | -2.53% | 35.80% | 82698 | 46381万 | 13.09 | 41.72 | 59.86 | 118 | 冠石科技 | 2023-10-27 五 | 52.81 | 52.86 | 58.15 | 58.15 | 51.03 | 10.01% | 40.84% | 94342 | 52128万 | 13.43 | 42.8 | 61.41 | 119 | 冠石科技 | 2023-10-26 四 | 52.83 | 53.69 | 52.86 | 54.39 | 52.00 | -1.55% | 20.83% | 48105 | 25480万 | 12.21 | 38.91 | 55.82 | 120 | 冠石科技 | 2023-10-25 三 | 52.50 | 52.71 | 53.69 | 53.84 | 52.00 | 1.86% | 22.42% | 51785 | 27419万 | 12.4 | 39.52 | 56.7 | 121 | 冠石科技 | 2023-10-24 二 | 52.72 | 52.29 | 52.71 | 53.88 | 51.29 | 0.80% | 19.49% | 45012 | 23690万 | 12.18 | 38.8 | 55.67 | 122 | 冠石科技 | 2023-10-23 一 | 52.42 | 52.32 | 52.29 | 53.70 | 51.80 | -0.06% | 19.10% | 44114 | 23251万 | 12.08 | 38.49 | 55.22 | 123 | 冠石科技 | 2023-10-20 五 | 54.71 | 56.45 | 52.32 | 55.49 | 51.85 | -7.32% | 29.51% | 68156 | 36146万 | 12.09 | 38.51 | 55.25 | 124 | 冠石科技 | 2023-10-19 四 | 56.00 | 58.12 | 56.45 | 60.44 | 55.70 | -2.87% | 25.95% | 59945 | 34880万 | 13.04 | 41.55 | 59.62 | 125 | 冠石科技 | 2023-10-18 三 | 59.00 | 58.20 | 58.12 | 61.00 | 57.01 | -0.14% | 28.24% | 65242 | 38525万 | 13.43 | 42.78 | 61.38 | 126 | 冠石科技 | 2023-10-17 二 | 56.14 | 58.01 | 58.20 | 59.49 | 56.02 | 0.33% | 30.10% | 69520 | 40157万 | 13.44 | 42.84 | 61.46 | 127 | 冠石科技 | 2023-10-16 一 | 62.50 | 64.46 | 58.01 | 63.00 | 58.01 | -10.01% | 25.98% | 60022 | 35665万 | 13.4 | 42.7 | 61.26 | 128 | 冠石科技 | 2023-10-13 五 | 63.90 | 65.33 | 64.46 | 65.33 | 62.40 | -1.33% | 35.91% | 82946 | 52805万 | 14.89 | 47.45 | 68.08 | 129 | 冠石科技 | 2023-10-12 四 | 70.05 | 72.59 | 65.33 | 73.05 | 65.33 | -10.00% | 44.14% | 101960 | 68311万 | 15.09 | 48.09 | 68.99 | 130 | 冠石科技 | 2023-10-11 三 | 77.20 | 76.13 | 72.59 | 83.74 | 69.04 | -4.65% | 55.70% | 128674 | 98825万 | 16.77 | 53.43 | 76.66 | 131 | 冠石科技 | 2023-10-10 二 | 68.98 | 69.21 | 76.13 | 76.13 | 67.18 | 10.00% | 47.94% | 110739 | 79737万 | 17.59 | 56.04 | 80.4 | 132 | 冠石科技 | 2023-10-09 一 | 65.87 | 62.92 | 69.21 | 69.21 | 63.00 | 10.00% | 59.24% | 136847 | 91518万 | 15.99 | 50.95 | 73.09 | 133 | 冠石科技 | 2023-09-28 四 | 57.63 | 57.20 | 62.92 | 62.92 | 56.50 | 10.00% | 35.83% | 82760 | 50920万 | 14.53 | 45.99 | 65.99 | 134 | 冠石科技 | 2023-09-27 三 | 60.87 | 58.85 | 57.20 | 61.42 | 56.61 | -2.80% | 34.79% | 80365 | 47787万 | 13.21 | 41.81 | 59.99 | 135 | 冠石科技 | 2023-09-26 二 | 55.91 | 57.90 | 58.85 | 60.21 | 53.89 | 1.64% | 40.59% | 93760 | 53488万 | 13.59 | 43.02 | 61.72 | 136 | 冠石科技 | 2023-09-25 一 | 56.79 | 58.61 | 57.90 | 60.01 | 55.44 | -1.21% | 38.93% | 89927 | 51690万 | 13.37 | 42.32 | 60.72 | 137 | 冠石科技 | 2023-09-22 五 | 60.82 | 61.79 | 58.61 | 65.54 | 58.58 | -5.15% | 51.50% | 118967 | 73664万 | 13.54 | 42.84 | 61.47 | 138 | 冠石科技 | 2023-09-21 四 | 60.18 | 63.47 | 61.79 | 64.17 | 58.11 | -2.65% | 42.74% | 98720 | 60192万 | 14.27 | 45.17 | 64.8 | 139 | 冠石科技 | 2023-09-20 三 | 60.58 | 61.62 | 63.47 | 66.70 | 60.52 | 3.00% | 53.75% | 124159 | 79551万 | 14.66 | 46.4 | 66.57 | 140 | 冠石科技 | 2023-09-19 二 | 58.35 | 61.31 | 61.62 | 62.94 | 56.20 | 0.51% | 45.24% | 104491 | 63013万 | 14.23 | 45.04 | 64.63 | 141 | 冠石科技 | 2023-09-18 一 | 64.83 | 68.12 | 61.31 | 64.83 | 61.31 | -10.00% | 50.89% | 117553 | 73027万 | 14.16 | 44.82 | 64.3 | 142 | 冠石科技 | 2023-09-15 五 | 62.00 | 61.93 | 68.12 | 68.12 | 60.44 | 10.00% | 60.15% | 138933 | 89885万 | 15.74 | 49.8 | 71.44 | 143 | 冠石科技 | 2023-09-14 四 | 56.00 | 56.30 | 61.93 | 61.93 | 55.11 | 10.00% | 58.21% | 134474 | 79806万 | 14.31 | 45.27 | 64.95 | 144 | 冠石科技 | 2023-09-13 三 | 53.75 | 59.72 | 56.30 | 60.31 | 53.75 | -5.73% | 57.32% | 132407 | 74283万 | 13.01 | 41.16 | 59.05 | 145 | 冠石科技 | 2023-09-12 二 | 63.99 | 61.30 | 59.72 | 67.43 | 58.50 | -2.58% | 72.15% | 166662 | 105592万 | 13.8 | 43.66 | 62.63 | 146 | 冠石科技 | 2023-09-11 一 | 61.30 | 55.73 | 61.30 | 61.30 | 61.30 | 9.99% | 2.22% | 5127 | 3143万 | 14.16 | 44.81 | 64.29 | 147 | 冠石科技 | 2023-09-08 五 | 55.73 | 50.66 | 55.73 | 55.73 | 55.73 | 10.01% | 2.76% | 6380 | 3556万 | 12.87 | 40.74 | 58.45 | 148 | 冠石科技 | 2023-09-07 四 | 50.66 | 46.05 | 50.66 | 50.66 | 50.66 | 10.01% | 5.80% | 13399 | 6788万 | 11.7 | 37.03 | 53.13 | 149 | 冠石科技 | 2023-09-06 三 | 42.46 | 41.86 | 46.05 | 46.05 | 42.46 | 10.01% | 36.73% | 84847 | 37929万 | 10.64 | 33.66 | 48.3 | 150 | 冠石科技 | 2023-09-05 二 | 42.37 | 41.79 | 41.86 | 44.45 | 41.20 | 0.17% | 40.42% | 93357 | 39922万 | 9.67 | 30.6 | 43.9 | 151 | 冠石科技 | 2023-09-04 一 | 39.67 | 39.40 | 41.79 | 43.34 | 39.54 | 6.07% | 37.10% | 85709 | 35686万 | 9.65 | 30.55 | 43.83 | 152 | 冠石科技 | 2023-09-01 五 | 41.99 | 40.28 | 39.40 | 42.77 | 39.36 | -2.18% | 30.74% | 71015 | 28944万 | 9.1 | 28.8 | 41.32 | 153 | 冠石科技 | 2023-08-31 四 | 38.63 | 38.63 | 40.28 | 40.30 | 38.05 | 4.27% | 15.10% | 34877 | 13784万 | 9.3 | 29.44 | 42.24 | 154 | 冠石科技 | 2023-08-30 三 | 38.24 | 37.86 | 38.63 | 39.28 | 38.04 | 2.03% | 9.20% | 21248 | 8217万 | 8.92 | 28.24 | 40.51 | 155 | 冠石科技 | 2023-08-29 二 | 35.78 | 35.73 | 37.86 | 38.11 | 35.63 | 5.96% | 10.06% | 23242 | 8666万 | 8.75 | 27.68 | 39.71 | 156 | 冠石科技 | 2023-08-28 一 | 37.41 | 36.32 | 35.73 | 38.12 | 35.73 | -1.62% | 5.61% | 12959 | 4744万 | 8.25 | 26.12 | 34.3 | 157 | 冠石科技 | 2023-08-25 五 | 37.13 | 37.55 | 36.32 | 37.44 | 36.10 | -3.28% | 5.24% | 12096 | 4424万 | 8.39 | 26.55 | 34.86 | 158 | 冠石科技 | 2023-08-23 三 | 37.80 | 38.09 | 37.06 | 37.99 | 37.01 | -2.70% | 3.59% | 8303 | 3106万 | 8.56 | 27.09 | 35.57 | 159 | 冠石科技 | 2023-08-22 二 | 37.56 | 37.58 | 38.09 | 38.11 | 36.97 | 1.36% | 4.32% | 9972 | 3748万 | 8.8 | 27.84 | 36.56 |
|
行情刷新 | 流通股东
|