| 股票名称 | 代码 688002 | 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 | 睿创微纳 | 2024-04-24 三 | 29.75 | 29.79 | 30.92 | 31.13 | 29.61 | 3.79% | 2.84% | 12697098 | 38664万 | 138.31 | 138.31 | 25.48 | 2 | 睿创微纳 | 2024-04-23 二 | 29.70 | 29.33 | 29.79 | 30.30 | 29.18 | 1.57% | 3.27% | 14624708 | 43612万 | 133.25 | 133.25 | 24.55 | 3 | 睿创微纳 | 2024-04-22 一 | 28.50 | 28.15 | 29.33 | 29.45 | 27.98 | 4.19% | 2.92% | 13065002 | 37852万 | 131.19 | 131.19 | 26.23 | 4 | 睿创微纳 | 2024-04-19 五 | 28.63 | 28.93 | 28.15 | 29.00 | 28.14 | -2.70% | 2.56% | 11431708 | 32552万 | 125.92 | 125.92 | 25.18 | 5 | 睿创微纳 | 2024-04-18 四 | 29.35 | 29.50 | 28.93 | 29.69 | 28.13 | -1.93% | 3.34% | 14927062 | 43197万 | 129.41 | 129.41 | 25.88 | 6 | 睿创微纳 | 2024-04-17 三 | 29.25 | 28.96 | 29.50 | 29.79 | 28.88 | 1.86% | 3.62% | 16184219 | 47486万 | 131.95 | 131.95 | 26.39 | 7 | 睿创微纳 | 2024-04-16 二 | 30.21 | 30.19 | 28.96 | 30.28 | 28.70 | -4.07% | 3.06% | 13674190 | 39896万 | 129.54 | 129.54 | 25.9 | 8 | 睿创微纳 | 2024-04-15 一 | 30.25 | 30.15 | 30.19 | 30.68 | 29.56 | 0.13% | 2.52% | 11270009 | 33854万 | 135.04 | 135.04 | 27 | 9 | 睿创微纳 | 2024-04-12 五 | 30.50 | 30.44 | 30.15 | 31.09 | 29.99 | -0.95% | 1.96% | 8783781 | 26860万 | 134.86 | 134.86 | 26.97 | 10 | 睿创微纳 | 2024-04-11 四 | 30.98 | 31.14 | 30.44 | 31.45 | 30.33 | -2.25% | 2.46% | 11019974 | 33861万 | 136.16 | 136.16 | 27.23 | 11 | 睿创微纳 | 2024-04-10 三 | 31.90 | 32.00 | 31.14 | 32.02 | 31.00 | -2.69% | 2.99% | 13392629 | 42062万 | 139.29 | 139.29 | 27.85 | 12 | 睿创微纳 | 2024-04-09 二 | 29.84 | 29.55 | 32.00 | 32.32 | 29.66 | 8.29% | 5.84% | 26100506 | 80550万 | 143.14 | 143.14 | 28.62 | 13 | 睿创微纳 | 2024-04-08 一 | 30.66 | 36.94 | 29.55 | 31.10 | 29.55 | -20.01% | 2.16% | 9681951 | 28939万 | 132.18 | 132.18 | 26.43 | 14 | 睿创微纳 | 2024-04-03 三 | 38.64 | 38.65 | 36.94 | 38.64 | 36.86 | -4.42% | 1.79% | 7995420 | 29898万 | 165.23 | 165.23 | 33.04 | 15 | 睿创微纳 | 2024-04-02 二 | 39.64 | 39.70 | 38.65 | 39.64 | 38.16 | -2.64% | 1.17% | 5247816 | 20250万 | 172.88 | 172.88 | 34.57 | 16 | 睿创微纳 | 2024-04-01 一 | 40.00 | 39.62 | 39.70 | 40.19 | 39.02 | 0.20% | 1.10% | 4926791 | 19506万 | 177.58 | 177.58 | 35.51 | 17 | 睿创微纳 | 2024-03-29 五 | 39.61 | 39.90 | 39.62 | 39.70 | 38.78 | -0.70% | 0.78% | 3507241 | 13754万 | 177.22 | 177.22 | 35.44 | 18 | 睿创微纳 | 2024-03-28 四 | 38.36 | 38.12 | 39.90 | 40.53 | 38.36 | 4.67% | 1.16% | 5178169 | 20488万 | 178.47 | 178.47 | 35.69 | 19 | 睿创微纳 | 2024-03-27 三 | 39.79 | 40.00 | 38.12 | 39.98 | 38.11 | -4.70% | 1.09% | 4891830 | 19055万 | 170.51 | 170.51 | 34.1 | 20 | 睿创微纳 | 2024-03-26 二 | 39.59 | 39.60 | 40.00 | 40.66 | 39.55 | 1.01% | 1.14% | 5114742 | 20473万 | 178.92 | 178.92 | 35.78 | 21 | 睿创微纳 | 2024-03-25 一 | 40.03 | 40.17 | 39.60 | 40.99 | 39.34 | -1.42% | 1.21% | 5391758 | 21566万 | 177.13 | 177.13 | 35.42 | 22 | 睿创微纳 | 2024-03-22 五 | 40.90 | 40.86 | 40.17 | 41.02 | 39.82 | -1.69% | 1.25% | 5574432 | 22446万 | 179.68 | 179.68 | 35.93 | 23 | 睿创微纳 | 2024-03-21 四 | 42.17 | 42.11 | 40.86 | 42.52 | 40.78 | -2.97% | 1.47% | 6590924 | 27237万 | 182.77 | 182.77 | 36.55 | 24 | 睿创微纳 | 2024-03-20 三 | 42.40 | 42.40 | 42.11 | 43.38 | 41.30 | -0.68% | 1.83% | 8163561 | 34471万 | 188.36 | 188.36 | 37.67 | 25 | 睿创微纳 | 2024-03-19 二 | 40.90 | 40.96 | 42.40 | 43.75 | 40.28 | 3.52% | 2.53% | 11323762 | 47797万 | 189.66 | 189.66 | 37.93 | 26 | 睿创微纳 | 2024-03-18 一 | 39.29 | 39.18 | 40.96 | 41.08 | 39.19 | 4.54% | 1.45% | 6484363 | 26034万 | 183.22 | 183.22 | 36.64 | 27 | 睿创微纳 | 2024-03-15 五 | 38.82 | 38.92 | 39.18 | 39.35 | 38.26 | 0.67% | 0.96% | 4287169 | 16588万 | 175.25 | 175.25 | 35.05 | 28 | 睿创微纳 | 2024-03-14 四 | 39.95 | 40.11 | 38.92 | 40.09 | 38.57 | -2.97% | 1.12% | 4989948 | 19580万 | 174.09 | 174.09 | 34.81 | 29 | 睿创微纳 | 2024-03-08 五 | 38.17 | 38.14 | 39.37 | 39.80 | 38.12 | 3.22% | 1.31% | 5857098 | 22843万 | 176.1 | 176.1 | 35.21 | 30 | 睿创微纳 | 2024-03-07 四 | 39.35 | 39.16 | 38.14 | 39.59 | 38.10 | -2.60% | 1.03% | 4585957 | 17799万 | 170.6 | 170.6 | 34.11 | 31 | 睿创微纳 | 2024-03-06 三 | 39.20 | 39.44 | 39.16 | 39.85 | 38.60 | -0.71% | 1.04% | 4662535 | 18265万 | 175.16 | 175.16 | 35.03 | 32 | 睿创微纳 | 2024-03-05 二 | 39.41 | 39.90 | 39.44 | 40.40 | 39.24 | -1.15% | 1.49% | 6649732 | 26514万 | 176.42 | 176.42 | 35.28 | 33 | 睿创微纳 | 2024-03-04 一 | 40.34 | 40.33 | 39.90 | 40.90 | 39.45 | -1.07% | 1.48% | 6633902 | 26540万 | 178.47 | 178.47 | 35.69 | 34 | 睿创微纳 | 2024-03-01 五 | 39.51 | 38.81 | 40.33 | 40.64 | 39.25 | 3.92% | 1.93% | 8617210 | 34480万 | 180.4 | 180.4 | 36.07 | 35 | 睿创微纳 | 2024-02-29 四 | 37.54 | 37.90 | 38.81 | 39.48 | 37.54 | 2.40% | 2.29% | 10242081 | 39862万 | 173.6 | 173.6 | 34.71 | 36 | 睿创微纳 | 2024-02-28 三 | 40.11 | 40.06 | 37.90 | 40.40 | 37.87 | -5.39% | 2.07% | 9274658 | 36382万 | 169.53 | 169.53 | 33.9 | 37 | 睿创微纳 | 2024-02-27 二 | 38.88 | 39.08 | 40.06 | 40.08 | 38.33 | 2.51% | 1.59% | 7118423 | 27932万 | 179.19 | 179.19 | 35.83 | 38 | 睿创微纳 | 2024-02-26 一 | 39.00 | 38.40 | 39.08 | 39.69 | 38.07 | 1.77% | 1.82% | 8124705 | 31604万 | 174.81 | 174.81 | 34.96 | 39 | 睿创微纳 | 2024-02-23 五 | 38.20 | 38.07 | 38.40 | 38.47 | 37.33 | 0.87% | 1.36% | 6067931 | 22988万 | 171.76 | 171.76 | 33.17 | 40 | 睿创微纳 | 2024-02-22 四 | 37.17 | 37.31 | 38.07 | 38.11 | 37.08 | 2.04% | 1.42% | 6362666 | 24029万 | 170.29 | 170.29 | 32.88 | 41 | 睿创微纳 | 2024-02-21 三 | 37.34 | 37.82 | 37.31 | 38.50 | 36.93 | -1.35% | 1.80% | 8033546 | 30327万 | 166.89 | 166.89 | 32.23 | 42 | 睿创微纳 | 2024-02-20 二 | 37.79 | 38.10 | 37.82 | 38.10 | 37.38 | -0.73% | 1.19% | 5324121 | 20039万 | 169.17 | 169.17 | 32.67 | 43 | 睿创微纳 | 2024-02-19 一 | 39.60 | 38.94 | 38.10 | 39.65 | 37.39 | -2.16% | 2.04% | 9145949 | 34868万 | 170.42 | 170.42 | 32.91 | 44 | 睿创微纳 | 2024-02-08 四 | 40.16 | 39.88 | 38.94 | 42.75 | 38.60 | -2.36% | 2.37% | 10579269 | 43075万 | 174.18 | 174.18 | 33.63 | 45 | 睿创微纳 | 2024-02-07 三 | 36.40 | 36.32 | 39.88 | 39.91 | 36.33 | 9.80% | 2.48% | 11101141 | 42805万 | 178.38 | 178.38 | 34.45 | 46 | 睿创微纳 | 2024-02-06 二 | 33.00 | 33.44 | 36.32 | 36.50 | 32.69 | 8.61% | 1.79% | 7991545 | 28075万 | 162.46 | 162.46 | 31.37 | 47 | 睿创微纳 | 2024-02-05 一 | 32.00 | 32.17 | 33.44 | 33.99 | 30.08 | 3.95% | 2.15% | 9622529 | 30892万 | 149.58 | 149.58 | 28.88 | 48 | 睿创微纳 | 2024-02-02 五 | 33.70 | 33.70 | 32.17 | 33.90 | 31.29 | -4.54% | 1.72% | 7713332 | 25131万 | 143.9 | 143.9 | 27.79 | 49 | 睿创微纳 | 2024-02-01 四 | 33.23 | 33.12 | 33.70 | 34.28 | 32.43 | 1.75% | 1.37% | 6121934 | 20526万 | 150.74 | 150.74 | 29.11 | 50 | 睿创微纳 | 2024-01-31 三 | 33.00 | 33.22 | 33.12 | 33.93 | 32.66 | -0.30% | 1.20% | 5375420 | 17910万 | 148.15 | 148.15 | 28.61 | 51 | 睿创微纳 | 2024-01-30 二 | 34.41 | 34.47 | 33.22 | 35.07 | 33.18 | -3.63% | 1.22% | 5471032 | 18652万 | 148.59 | 148.59 | 28.69 | 52 | 睿创微纳 | 2024-01-29 一 | 35.15 | 35.46 | 34.47 | 36.15 | 34.00 | -2.79% | 1.46% | 6524761 | 22710万 | 154.19 | 154.19 | 29.77 | 53 | 睿创微纳 | 2024-01-26 五 | 36.60 | 36.98 | 35.46 | 36.88 | 35.28 | -4.11% | 1.66% | 7426942 | 26687万 | 158.61 | 158.61 | 30.63 | 54 | 睿创微纳 | 2024-01-25 四 | 36.42 | 36.47 | 36.98 | 37.18 | 35.62 | 1.40% | 2.16% | 9640364 | 35170万 | 165.41 | 165.41 | 31.94 | 55 | 睿创微纳 | 2024-01-24 三 | 36.87 | 36.90 | 36.47 | 37.16 | 35.08 | -1.17% | 1.81% | 8088600 | 29132万 | 163.13 | 163.13 | 31.5 | 56 | 睿创微纳 | 2024-01-23 二 | 35.52 | 35.56 | 36.90 | 37.26 | 34.86 | 3.77% | 1.85% | 8260999 | 29938万 | 165.06 | 165.06 | 31.87 | 57 | 睿创微纳 | 2024-01-22 一 | 34.88 | 35.16 | 35.56 | 36.97 | 34.88 | 1.14% | 2.09% | 9364849 | 33839万 | 159.06 | 159.06 | 30.71 | 58 | 睿创微纳 | 2024-01-19 五 | 35.72 | 35.69 | 35.16 | 36.16 | 35.07 | -1.49% | 0.58% | 2580965 | 9147万 | 157.27 | 157.27 | 30.37 | 59 | 睿创微纳 | 2024-01-18 四 | 35.34 | 35.62 | 35.69 | 35.76 | 34.61 | 0.20% | 1.06% | 4749584 | 16696万 | 159.64 | 159.64 | 30.83 | 60 | 睿创微纳 | 2024-01-17 三 | 36.34 | 36.45 | 35.62 | 36.85 | 35.62 | -2.28% | 0.79% | 3516864 | 12743万 | 159.33 | 159.33 | 30.77 | 61 | 睿创微纳 | 2024-01-16 二 | 36.61 | 36.79 | 36.45 | 36.90 | 35.85 | -0.92% | 1.07% | 4802191 | 17434万 | 163.04 | 163.04 | 31.48 | 62 | 睿创微纳 | 2024-01-15 一 | 37.10 | 37.00 | 36.79 | 37.59 | 36.77 | -0.57% | 0.98% | 4376755 | 16286万 | 164.56 | 164.56 | 31.78 | 63 | 睿创微纳 | 2024-01-12 五 | 38.21 | 38.22 | 37.00 | 38.21 | 36.91 | -3.19% | 0.99% | 4422443 | 16536万 | 165.5 | 165.5 | 31.96 | 64 | 睿创微纳 | 2024-01-11 四 | 37.48 | 37.47 | 38.22 | 38.67 | 37.27 | 2.00% | 1.00% | 4466053 | 17006万 | 170.96 | 170.96 | 33.01 | 65 | 睿创微纳 | 2024-01-10 三 | 38.60 | 38.60 | 37.47 | 38.67 | 37.23 | -2.93% | 1.23% | 5485341 | 20707万 | 167.6 | 167.6 | 32.36 | 66 | 睿创微纳 | 2024-01-09 二 | 39.89 | 39.84 | 38.60 | 39.98 | 38.17 | -3.11% | 1.37% | 6107755 | 23729万 | 172.66 | 172.66 | 33.34 | 67 | 睿创微纳 | 2024-01-08 一 | 40.94 | 40.95 | 39.84 | 40.95 | 39.80 | -2.71% | 0.94% | 4185855 | 16820万 | 178.21 | 178.21 | 34.41 | 68 | 睿创微纳 | 2024-01-05 五 | 42.11 | 42.13 | 40.95 | 42.32 | 40.82 | -2.80% | 0.85% | 3806076 | 15789万 | 183.17 | 183.17 | 35.37 | 69 | 睿创微纳 | 2024-01-04 四 | 42.48 | 42.53 | 42.13 | 42.84 | 41.94 | -0.94% | 0.64% | 2880782 | 12198万 | 188.45 | 188.45 | 36.39 | 70 | 睿创微纳 | 2024-01-03 三 | 43.28 | 43.45 | 42.53 | 43.55 | 42.27 | -2.12% | 0.89% | 3969427 | 16974万 | 190.24 | 190.24 | 36.73 | 71 | 睿创微纳 | 2024-01-02 二 | 44.39 | 44.22 | 43.45 | 44.45 | 43.40 | -1.74% | 1.02% | 4555231 | 20004万 | 194.35 | 194.35 | 37.53 | 72 | 睿创微纳 | 2023-12-29 五 | 44.74 | 44.73 | 44.22 | 45.26 | 43.93 | -1.14% | 1.32% | 5924454 | 26346万 | 197.8 | 197.8 | 38.19 | 73 | 睿创微纳 | 2023-12-28 四 | 44.41 | 44.52 | 44.73 | 45.14 | 44.06 | 0.47% | 1.30% | 5818836 | 26046万 | 200.08 | 200.08 | 38.63 | 74 | 睿创微纳 | 2023-12-27 三 | 44.70 | 44.53 | 44.52 | 44.87 | 44.16 | -0.02% | 0.66% | 2936201 | 13067万 | 199.14 | 199.14 | 38.45 | 75 | 睿创微纳 | 2023-12-26 二 | 45.83 | 45.95 | 44.53 | 46.18 | 43.70 | -3.09% | 1.03% | 4601797 | 20468万 | 199.18 | 199.18 | 38.46 | 76 | 睿创微纳 | 2023-12-25 一 | 45.56 | 45.81 | 45.95 | 46.59 | 45.56 | 0.31% | 0.59% | 2633206 | 12135万 | 205.54 | 205.54 | 39.69 | 77 | 睿创微纳 | 2023-12-22 五 | 45.95 | 46.05 | 45.81 | 46.39 | 45.32 | -0.52% | 0.90% | 4010353 | 18366万 | 204.91 | 204.91 | 39.57 | 78 | 睿创微纳 | 2023-12-21 四 | 45.80 | 45.98 | 46.05 | 46.50 | 45.55 | 0.15% | 0.64% | 2861256 | 13166万 | 205.98 | 205.98 | 39.78 | 79 | 睿创微纳 | 2023-12-20 三 | 46.50 | 46.28 | 45.98 | 46.50 | 45.70 | -0.65% | 0.60% | 2682998 | 12336万 | 205.67 | 205.67 | 39.71 | 80 | 睿创微纳 | 2023-12-19 二 | 46.36 | 46.45 | 46.28 | 46.73 | 46.00 | -0.37% | 0.49% | 2203574 | 10208万 | 207.01 | 207.01 | 39.97 | 81 | 睿创微纳 | 2023-12-18 一 | 47.11 | 47.47 | 46.45 | 47.28 | 46.30 | -2.15% | 0.65% | 2904746 | 13570万 | 207.77 | 207.77 | 40.12 | 82 | 睿创微纳 | 2023-12-15 五 | 48.77 | 48.56 | 47.47 | 48.89 | 47.04 | -2.24% | 0.83% | 3694814 | 17636万 | 212.34 | 212.34 | 41 | 83 | 睿创微纳 | 2023-12-14 四 | 48.81 | 48.55 | 48.56 | 49.35 | 48.31 | 0.02% | 0.59% | 2639343 | 12887万 | 217.21 | 217.21 | 41.94 | 84 | 睿创微纳 | 2023-12-13 三 | 48.89 | 49.08 | 48.55 | 49.32 | 48.55 | -1.08% | 0.55% | 2437840 | 11928万 | 217.17 | 217.17 | 41.93 | 85 | 睿创微纳 | 2023-12-12 二 | 49.09 | 48.98 | 49.08 | 49.27 | 48.66 | 0.20% | 0.59% | 2626713 | 12869万 | 219.54 | 219.54 | 42.39 | 86 | 睿创微纳 | 2023-12-11 一 | 47.82 | 47.82 | 48.98 | 49.15 | 47.20 | 2.43% | 1.10% | 4941812 | 23763万 | 219.09 | 219.09 | 42.31 | 87 | 睿创微纳 | 2023-12-08 五 | 48.52 | 48.66 | 47.82 | 48.84 | 47.05 | -1.73% | 1.53% | 6830491 | 32637万 | 213.9 | 213.9 | 41.3 | 88 | 睿创微纳 | 2023-12-07 四 | 48.58 | 48.58 | 48.66 | 48.97 | 47.31 | 0.16% | 0.86% | 3838446 | 18470万 | 217.66 | 217.66 | 42.03 | 89 | 睿创微纳 | 2023-12-06 三 | 48.77 | 49.11 | 48.58 | 49.30 | 48.29 | -1.08% | 0.69% | 3102814 | 15122万 | 217.3 | 217.3 | 41.96 | 90 | 睿创微纳 | 2023-12-05 二 | 50.69 | 50.61 | 49.11 | 50.69 | 48.88 | -2.96% | 0.75% | 3368913 | 16660万 | 219.67 | 219.67 | 42.42 | 91 | 睿创微纳 | 2023-12-04 一 | 50.00 | 50.13 | 50.61 | 50.99 | 49.65 | 0.96% | 0.67% | 2979677 | 15020万 | 226.38 | 226.38 | 43.71 | 92 | 睿创微纳 | 2023-12-01 五 | 50.50 | 50.31 | 50.13 | 50.50 | 49.19 | -0.36% | 0.86% | 3830542 | 19080万 | 224.23 | 224.23 | 43.3 | 93 | 睿创微纳 | 2023-11-30 四 | 49.85 | 49.96 | 50.31 | 50.50 | 49.65 | 0.70% | 0.86% | 3865805 | 19360万 | 225.04 | 225.04 | 43.45 | 94 | 睿创微纳 | 2023-11-29 三 | 49.12 | 49.21 | 49.96 | 50.65 | 49.12 | 1.52% | 0.90% | 4036313 | 20204万 | 223.47 | 223.47 | 43.15 | 95 | 睿创微纳 | 2023-11-28 二 | 49.18 | 49.11 | 49.21 | 49.45 | 48.83 | 0.20% | 0.50% | 2239101 | 11015万 | 220.12 | 220.12 | 42.5 | 96 | 睿创微纳 | 2023-11-27 一 | 48.50 | 48.50 | 49.11 | 49.55 | 48.18 | 1.26% | 0.69% | 3082018 | 15088万 | 219.67 | 219.67 | 42.42 | 97 | 睿创微纳 | 2023-11-24 五 | 49.32 | 49.17 | 48.50 | 49.32 | 48.28 | -1.36% | 0.50% | 2249022 | 10919万 | 216.94 | 216.94 | 41.89 | 98 | 睿创微纳 | 2023-11-23 四 | 48.46 | 48.11 | 49.17 | 49.22 | 48.08 | 2.20% | 0.54% | 2421814 | 11820万 | 219.94 | 219.94 | 42.47 | 99 | 睿创微纳 | 2023-11-22 三 | 49.00 | 49.27 | 48.11 | 49.49 | 48.11 | -2.35% | 0.72% | 3214272 | 15660万 | 215.2 | 215.2 | 41.55 | 100 | 睿创微纳 | 2023-11-21 二 | 49.93 | 49.77 | 49.27 | 50.27 | 49.22 | -1.00% | 0.61% | 2724327 | 13533万 | 220.39 | 220.39 | 42.56 | 101 | 睿创微纳 | 2023-11-20 一 | 49.54 | 49.69 | 49.77 | 50.08 | 49.20 | 0.16% | 0.63% | 2815375 | 13975万 | 222.62 | 222.62 | 42.99 | 102 | 睿创微纳 | 2023-11-17 五 | 49.49 | 49.63 | 49.69 | 49.87 | 49.31 | 0.12% | 0.50% | 2244501 | 11142万 | 222.27 | 222.27 | 42.92 | 103 | 睿创微纳 | 2023-11-16 四 | 50.50 | 50.64 | 49.63 | 50.64 | 49.40 | -1.99% | 0.87% | 3885950 | 19393万 | 222 | 222 | 42.87 | 104 | 睿创微纳 | 2023-11-15 三 | 51.39 | 50.83 | 50.64 | 51.39 | 50.32 | -0.37% | 0.72% | 3234987 | 16432万 | 226.51 | 226.51 | 43.74 | 105 | 睿创微纳 | 2023-11-14 二 | 51.00 | 51.10 | 50.83 | 51.80 | 50.40 | -0.53% | 0.94% | 4185485 | 21313万 | 227.36 | 227.36 | 43.9 | 106 | 睿创微纳 | 2023-11-13 一 | 49.31 | 49.30 | 51.10 | 51.49 | 49.15 | 3.65% | 1.41% | 6285182 | 31683万 | 228.57 | 228.57 | 44.14 | 107 | 睿创微纳 | 2023-11-10 五 | 48.35 | 48.78 | 49.30 | 49.50 | 48.20 | 1.07% | 1.05% | 4704501 | 23185万 | 220.52 | 220.52 | 42.58 | 108 | 睿创微纳 | 2023-11-09 四 | 48.77 | 48.70 | 48.78 | 49.47 | 48.40 | 0.16% | 0.76% | 3378908 | 16483万 | 218.19 | 218.19 | 42.13 | 109 | 睿创微纳 | 2023-11-08 三 | 48.99 | 48.93 | 48.70 | 49.40 | 48.42 | -0.47% | 0.77% | 3460997 | 16916万 | 217.84 | 217.84 | 42.06 | 110 | 睿创微纳 | 2023-11-07 二 | 49.05 | 49.11 | 48.93 | 49.26 | 48.60 | -0.37% | 0.80% | 3599238 | 17604万 | 218.87 | 218.87 | 42.26 | 111 | 睿创微纳 | 2023-11-06 一 | 48.10 | 47.84 | 49.11 | 49.70 | 47.86 | 2.65% | 1.33% | 5933224 | 29045万 | 219.67 | 219.67 | 42.42 | 112 | 睿创微纳 | 2023-11-03 五 | 46.84 | 46.80 | 47.84 | 48.57 | 46.54 | 2.22% | 0.95% | 4229662 | 20228万 | 213.99 | 213.99 | 41.32 | 113 | 睿创微纳 | 2023-11-02 四 | 47.95 | 47.95 | 46.80 | 48.40 | 46.57 | -2.40% | 0.93% | 4178978 | 19682万 | 209.34 | 209.34 | 40.42 | 114 | 睿创微纳 | 2023-11-01 三 | 47.11 | 47.09 | 47.95 | 48.26 | 46.79 | 1.83% | 1.09% | 4854356 | 23256万 | 214.48 | 214.48 | 41.42 | 115 | 睿创微纳 | 2023-10-31 二 | 46.22 | 46.39 | 47.09 | 47.25 | 46.15 | 1.51% | 0.80% | 3585358 | 16786万 | 210.64 | 210.64 | 40.67 | 116 | 睿创微纳 | 2023-10-30 一 | 45.87 | 45.97 | 46.39 | 47.24 | 45.74 | 0.91% | 1.21% | 5396749 | 25185万 | 207.5 | 207.5 | 40.07 | 117 | 睿创微纳 | 2023-10-27 五 | 44.12 | 44.42 | 45.97 | 46.44 | 44.12 | 3.49% | 1.39% | 6208898 | 28269万 | 205.63 | 205.63 | 39.71 | 118 | 睿创微纳 | 2023-10-26 四 | 43.25 | 43.64 | 44.42 | 44.62 | 42.55 | 1.79% | 0.96% | 4315612 | 18795万 | 198.69 | 198.69 | 38.37 | 119 | 睿创微纳 | 2023-10-25 三 | 42.85 | 42.51 | 43.64 | 44.34 | 42.63 | 2.66% | 1.34% | 6007506 | 26195万 | 195.2 | 195.2 | 37.69 | 120 | 睿创微纳 | 2023-10-24 二 | 43.90 | 43.80 | 42.51 | 44.20 | 41.72 | -2.95% | 1.56% | 6968508 | 29808万 | 190.15 | 190.15 | 36.72 | 121 | 睿创微纳 | 2023-10-23 一 | 43.56 | 43.80 | 43.80 | 44.91 | 43.18 | 0.00% | 0.79% | 3541942 | 15555万 | 195.92 | 195.92 | 37.83 | 122 | 睿创微纳 | 2023-10-20 五 | 44.55 | 44.95 | 43.80 | 44.98 | 43.56 | -2.56% | 0.62% | 2769248 | 12245万 | 195.92 | 195.92 | 42.73 | 123 | 睿创微纳 | 2023-10-19 四 | 44.21 | 44.66 | 44.95 | 45.45 | 44.21 | 0.65% | 0.62% | 2763651 | 12450万 | 201.06 | 201.06 | 43.85 | 124 | 睿创微纳 | 2023-10-18 三 | 44.37 | 44.50 | 44.66 | 45.40 | 44.01 | 0.36% | 0.61% | 2715032 | 12166万 | 199.77 | 199.77 | 43.57 | 125 | 睿创微纳 | 2023-10-17 二 | 44.45 | 44.42 | 44.50 | 44.67 | 43.74 | 0.18% | 0.49% | 2208011 | 9765万 | 199.05 | 199.05 | 43.41 | 126 | 睿创微纳 | 2023-10-16 一 | 44.61 | 44.30 | 44.42 | 45.10 | 44.12 | 0.27% | 0.75% | 3338838 | 14871万 | 198.69 | 198.69 | 43.34 | 127 | 睿创微纳 | 2023-10-13 五 | 46.55 | 46.97 | 44.30 | 46.98 | 42.57 | -5.68% | 2.15% | 9614924 | 42406万 | 198.16 | 198.16 | 43.22 | 128 | 睿创微纳 | 2023-10-12 四 | 47.49 | 47.53 | 46.97 | 47.79 | 46.80 | -1.18% | 0.50% | 2237585 | 10539万 | 210.1 | 210.1 | 45.82 | 129 | 睿创微纳 | 2023-10-11 三 | 46.82 | 46.71 | 47.53 | 47.79 | 46.79 | 1.76% | 0.75% | 3339621 | 15839万 | 212.6 | 212.6 | 46.37 | 130 | 睿创微纳 | 2023-10-10 二 | 47.54 | 47.70 | 46.71 | 48.10 | 46.15 | -2.08% | 0.83% | 3693634 | 17318万 | 208.94 | 208.94 | 45.57 | 131 | 睿创微纳 | 2023-10-09 一 | 47.50 | 47.70 | 47.70 | 48.50 | 47.44 | 0.00% | 0.59% | 2632757 | 12602万 | 213.36 | 213.36 | 46.54 | 132 | 睿创微纳 | 2023-09-28 四 | 46.82 | 46.85 | 47.70 | 47.90 | 46.82 | 1.81% | 0.65% | 2919201 | 13880万 | 213.36 | 213.36 | 46.54 | 133 | 睿创微纳 | 2023-09-27 三 | 46.77 | 46.85 | 46.85 | 47.25 | 46.65 | 0.00% | 0.49% | 2204171 | 10347万 | 209.56 | 209.56 | 45.71 | 134 | 睿创微纳 | 2023-09-26 二 | 46.61 | 46.74 | 46.85 | 47.05 | 46.36 | 0.24% | 0.54% | 2418923 | 11318万 | 209.56 | 209.56 | 45.71 | 135 | 睿创微纳 | 2023-09-25 一 | 48.14 | 48.17 | 46.74 | 48.41 | 46.70 | -2.97% | 0.80% | 3599531 | 17014万 | 209.07 | 209.07 | 45.6 | 136 | 睿创微纳 | 2023-09-22 五 | 47.00 | 47.02 | 48.17 | 48.29 | 46.83 | 2.45% | 0.77% | 3458744 | 16514万 | 215.46 | 215.46 | 46.99 | 137 | 睿创微纳 | 2023-09-21 四 | 46.82 | 46.91 | 47.02 | 47.94 | 46.82 | 0.23% | 0.56% | 2504826 | 11849万 | 210.32 | 210.32 | 45.87 | 138 | 睿创微纳 | 2023-09-20 三 | 46.96 | 47.06 | 46.91 | 47.33 | 46.71 | -0.32% | 0.49% | 2202119 | 10344万 | 209.83 | 209.83 | 45.76 | 139 | 睿创微纳 | 2023-09-19 二 | 47.60 | 47.69 | 47.06 | 47.75 | 46.81 | -1.32% | 0.77% | 3453093 | 16261万 | 210.5 | 210.5 | 45.91 | 140 | 睿创微纳 | 2023-09-18 一 | 47.52 | 47.80 | 47.69 | 48.37 | 47.28 | -0.23% | 0.81% | 3630297 | 17384万 | 213.32 | 213.32 | 46.53 | 141 | 睿创微纳 | 2023-09-15 五 | 48.78 | 48.69 | 47.80 | 48.98 | 47.71 | -1.83% | 0.92% | 4095258 | 19680万 | 213.81 | 213.81 | 46.63 | 142 | 睿创微纳 | 2023-09-14 四 | 50.18 | 49.91 | 48.69 | 50.28 | 48.36 | -2.44% | 0.92% | 4114777 | 20101万 | 217.79 | 217.79 | 47.5 | 143 | 睿创微纳 | 2023-09-13 三 | 49.87 | 50.14 | 49.91 | 50.45 | 49.39 | -0.46% | 0.67% | 3009549 | 15023万 | 223.25 | 223.25 | 48.69 | 144 | 睿创微纳 | 2023-09-12 二 | 50.19 | 50.40 | 50.14 | 50.66 | 49.69 | -0.52% | 0.61% | 2739626 | 13746万 | 224.28 | 224.28 | 48.92 | 145 | 睿创微纳 | 2023-09-11 一 | 50.66 | 50.53 | 50.40 | 50.99 | 50.04 | -0.26% | 0.87% | 3878297 | 19535万 | 225.44 | 225.44 | 49.17 | 146 | 睿创微纳 | 2023-09-08 五 | 49.31 | 49.31 | 50.53 | 51.18 | 49.20 | 2.47% | 1.18% | 5260296 | 26482万 | 226.02 | 226.02 | 49.3 | 147 | 睿创微纳 | 2023-09-07 四 | 50.39 | 50.28 | 49.31 | 50.49 | 49.20 | -1.93% | 0.84% | 3746116 | 18556万 | 220.56 | 220.56 | 48.11 | 148 | 睿创微纳 | 2023-09-06 三 | 50.00 | 50.19 | 50.28 | 50.64 | 49.19 | 0.18% | 0.91% | 4063050 | 20340万 | 224.9 | 224.9 | 49.05 | 149 | 睿创微纳 | 2023-09-05 二 | 50.35 | 50.66 | 50.19 | 50.98 | 49.91 | -0.93% | 0.88% | 3948865 | 19911万 | 224.5 | 224.5 | 48.96 | 150 | 睿创微纳 | 2023-09-04 一 | 50.68 | 50.37 | 50.66 | 50.94 | 49.62 | 0.58% | 1.06% | 4757288 | 23956万 | 226.6 | 226.6 | 49.42 | 151 | 睿创微纳 | 2023-09-01 五 | 51.37 | 51.21 | 50.37 | 51.70 | 49.70 | -1.64% | 0.84% | 3746311 | 18903万 | 225.31 | 225.31 | 49.14 | 152 | 睿创微纳 | 2023-08-31 四 | 52.87 | 52.70 | 51.21 | 53.00 | 50.95 | -2.83% | 1.66% | 7411830 | 38160万 | 229.06 | 229.06 | 49.96 | 153 | 睿创微纳 | 2023-08-30 三 | 52.91 | 52.10 | 52.70 | 53.89 | 52.10 | 1.15% | 1.85% | 8289376 | 43977万 | 235.73 | 235.73 | 51.41 | 154 | 睿创微纳 | 2023-08-29 二 | 48.68 | 48.60 | 52.10 | 52.52 | 48.35 | 7.20% | 1.71% | 7634777 | 38868万 | 233.04 | 233.04 | 50.83 | 155 | 睿创微纳 | 2023-08-28 一 | 50.00 | 46.91 | 48.60 | 50.23 | 48.00 | 3.60% | 1.04% | 4662307 | 22741万 | 217.39 | 217.39 | 47.41 | 156 | 睿创微纳 | 2023-08-25 五 | 46.46 | 46.68 | 46.91 | 47.72 | 46.12 | 0.49% | 0.75% | 3360138 | 15837万 | 209.83 | 209.83 | 45.76 | 157 | 睿创微纳 | 2023-08-23 三 | 47.66 | 47.49 | 46.40 | 48.15 | 46.38 | -2.30% | 0.59% | 2626499 | 12367万 | 207.55 | 207.55 | 45.27 | 158 | 睿创微纳 | 2023-08-22 二 | 46.46 | 46.57 | 47.49 | 48.03 | 46.00 | 1.98% | 0.82% | 3684212 | 17295万 | 212.42 | 212.42 | 46.33 |
|
行情刷新 | 流通股东
|