| 股票名称 | 代码 688007 | 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 | 光峰科技 | 2024-04-25 四 | 19.36 | 19.50 | 19.10 | 19.49 | 19.04 | -2.05% | 1.07% | 4962503 | 9504万 | 88.36 | 88.36 | 86.65 | 2 | 光峰科技 | 2024-04-24 三 | 18.49 | 18.55 | 19.50 | 19.58 | 18.30 | 5.12% | 1.83% | 8457732 | 16080万 | 90.21 | 90.21 | 88.47 | 3 | 光峰科技 | 2024-04-23 二 | 18.78 | 18.80 | 18.55 | 19.10 | 18.47 | -1.33% | 0.96% | 4453038 | 8328万 | 85.81 | 85.81 | 84.16 | 4 | 光峰科技 | 2024-04-22 一 | 18.80 | 18.92 | 18.80 | 19.07 | 18.52 | -0.63% | 1.13% | 5221990 | 9792万 | 86.97 | 86.97 | 85.29 | 5 | 光峰科技 | 2024-04-19 五 | 19.49 | 19.62 | 18.92 | 19.69 | 18.60 | -3.57% | 1.97% | 9130153 | 17317万 | 87.52 | 87.52 | 85.83 | 6 | 光峰科技 | 2024-04-18 四 | 18.95 | 19.15 | 19.62 | 19.95 | 18.55 | 2.45% | 2.27% | 10493371 | 20342万 | 90.76 | 90.76 | 89.01 | 7 | 光峰科技 | 2024-04-17 三 | 18.40 | 18.04 | 19.15 | 19.50 | 18.38 | 6.15% | 1.90% | 8780927 | 16787万 | 88.59 | 88.59 | 86.88 | 8 | 光峰科技 | 2024-04-16 二 | 19.33 | 19.36 | 18.04 | 19.33 | 17.92 | -6.82% | 2.14% | 9889087 | 18166万 | 83.45 | 83.45 | 81.84 | 9 | 光峰科技 | 2024-04-15 一 | 19.56 | 19.66 | 19.36 | 20.27 | 18.84 | -1.53% | 2.20% | 10193697 | 19905万 | 89.56 | 89.56 | 87.83 | 10 | 光峰科技 | 2024-04-12 五 | 18.76 | 18.63 | 19.66 | 20.00 | 18.75 | 5.53% | 2.55% | 11808628 | 22981万 | 90.95 | 90.95 | 89.19 | 11 | 光峰科技 | 2024-04-11 四 | 18.99 | 19.00 | 18.63 | 19.18 | 18.47 | -1.95% | 1.98% | 9168205 | 17241万 | 86.18 | 86.18 | 84.52 | 12 | 光峰科技 | 2024-04-10 三 | 19.75 | 19.79 | 19.00 | 19.75 | 18.88 | -3.99% | 2.90% | 13430894 | 25762万 | 87.9 | 87.9 | 86.2 | 13 | 光峰科技 | 2024-04-09 二 | 19.83 | 19.92 | 19.79 | 20.05 | 19.43 | -0.65% | 2.59% | 11959987 | 23619万 | 91.55 | 91.55 | 89.78 | 14 | 光峰科技 | 2024-04-08 一 | 19.70 | 19.90 | 19.92 | 20.65 | 19.70 | 0.10% | 3.13% | 14484928 | 29118万 | 92.15 | 92.15 | 90.37 | 15 | 光峰科技 | 2024-04-03 三 | 19.03 | 19.20 | 19.90 | 20.41 | 19.02 | 3.65% | 4.15% | 19180303 | 38271万 | 92.06 | 92.06 | 90.28 | 16 | 光峰科技 | 2024-04-02 二 | 19.61 | 19.67 | 19.20 | 19.88 | 19.05 | -2.39% | 2.19% | 10141683 | 19583万 | 88.82 | 88.82 | 87.1 | 17 | 光峰科技 | 2024-04-01 一 | 17.79 | 17.78 | 19.67 | 20.18 | 17.79 | 10.63% | 3.97% | 18368673 | 35428万 | 90.99 | 90.99 | 89.24 | 18 | 光峰科技 | 2024-03-29 五 | 17.55 | 17.65 | 17.78 | 17.85 | 17.38 | 0.74% | 0.92% | 4244529 | 7454万 | 82.25 | 82.25 | 80.66 | 19 | 光峰科技 | 2024-03-28 四 | 17.06 | 17.00 | 17.65 | 17.92 | 17.00 | 3.82% | 1.31% | 6061333 | 10667万 | 81.65 | 81.65 | 80.07 | 20 | 光峰科技 | 2024-03-27 三 | 17.96 | 17.88 | 17.00 | 17.99 | 17.00 | -4.92% | 1.19% | 5504862 | 9574万 | 78.64 | 78.64 | 77.12 | 21 | 光峰科技 | 2024-03-26 二 | 18.27 | 18.15 | 17.88 | 18.39 | 17.80 | -1.49% | 0.96% | 4438133 | 8014万 | 82.71 | 82.71 | 81.12 | 22 | 光峰科技 | 2024-03-25 一 | 18.91 | 18.82 | 18.15 | 18.98 | 18.14 | -3.56% | 1.06% | 4923103 | 9145万 | 83.96 | 83.96 | 82.34 | 23 | 光峰科技 | 2024-03-22 五 | 19.30 | 19.41 | 18.82 | 19.45 | 18.74 | -3.04% | 1.28% | 5910823 | 11226万 | 87.06 | 87.06 | 85.38 | 24 | 光峰科技 | 2024-03-21 四 | 19.54 | 19.63 | 19.41 | 20.11 | 19.38 | -1.12% | 1.60% | 7389926 | 14536万 | 89.79 | 89.79 | 88.06 | 25 | 光峰科技 | 2024-03-20 三 | 19.59 | 19.63 | 19.63 | 19.88 | 19.32 | 0.00% | 1.24% | 5715075 | 11176万 | 90.81 | 90.81 | 89.06 | 26 | 光峰科技 | 2024-03-19 二 | 19.84 | 19.85 | 19.63 | 19.95 | 19.55 | -1.11% | 1.28% | 5922825 | 11673万 | 90.81 | 90.81 | 89.06 | 27 | 光峰科技 | 2024-03-18 一 | 19.35 | 19.33 | 19.85 | 19.90 | 19.35 | 2.69% | 1.74% | 8059220 | 15824万 | 91.83 | 91.83 | 90.05 | 28 | 光峰科技 | 2024-03-15 五 | 19.11 | 19.11 | 19.33 | 19.33 | 18.86 | 1.15% | 1.31% | 6063126 | 11557万 | 89.42 | 89.42 | 87.69 | 29 | 光峰科技 | 2024-03-14 四 | 19.19 | 19.31 | 19.11 | 19.45 | 18.93 | -1.04% | 1.16% | 5372721 | 10295万 | 88.4 | 88.4 | 86.7 | 30 | 光峰科技 | 2024-03-08 五 | 18.37 | 18.29 | 18.60 | 18.74 | 18.26 | 1.69% | 0.85% | 3922459 | 7255万 | 86.04 | 86.04 | 84.38 | 31 | 光峰科技 | 2024-03-07 四 | 19.00 | 18.95 | 18.29 | 19.25 | 18.29 | -3.48% | 1.40% | 6478463 | 12098万 | 84.61 | 84.61 | 82.98 | 32 | 光峰科技 | 2024-03-06 三 | 19.02 | 19.09 | 18.95 | 19.30 | 18.60 | -0.73% | 1.26% | 5819534 | 11012万 | 87.66 | 87.66 | 85.97 | 33 | 光峰科技 | 2024-03-05 二 | 19.08 | 19.28 | 19.09 | 19.46 | 18.73 | -0.99% | 1.38% | 6390191 | 12201万 | 88.31 | 88.31 | 86.61 | 34 | 光峰科技 | 2024-03-04 一 | 19.70 | 19.59 | 19.28 | 19.81 | 18.95 | -1.58% | 1.46% | 6751346 | 12987万 | 89.19 | 89.19 | 87.47 | 35 | 光峰科技 | 2024-03-01 五 | 19.20 | 19.20 | 19.59 | 19.68 | 19.20 | 2.03% | 1.29% | 5980927 | 11657万 | 90.62 | 90.62 | 88.87 | 36 | 光峰科技 | 2024-02-29 四 | 18.05 | 18.38 | 19.20 | 19.24 | 18.00 | 4.46% | 1.97% | 9106912 | 17221万 | 88.82 | 88.82 | 87.1 | 37 | 光峰科技 | 2024-02-28 三 | 19.86 | 19.94 | 18.38 | 20.09 | 18.36 | -7.82% | 2.40% | 11092938 | 21418万 | 85.03 | 85.03 | 83.38 | 38 | 光峰科技 | 2024-02-27 二 | 19.10 | 19.23 | 19.94 | 19.98 | 19.01 | 3.69% | 1.60% | 7382410 | 14402万 | 92.24 | 92.24 | 90.46 | 39 | 光峰科技 | 2024-02-26 一 | 19.49 | 19.70 | 19.23 | 19.65 | 18.92 | -2.39% | 2.04% | 9457748 | 18209万 | 88.96 | 88.96 | 87.24 | 40 | 光峰科技 | 2024-02-23 五 | 19.20 | 19.22 | 19.70 | 19.77 | 18.99 | 2.50% | 1.21% | 5615813 | 10920万 | 91.13 | 91.13 | 58.18 | 41 | 光峰科技 | 2024-02-22 四 | 19.10 | 19.02 | 19.22 | 19.37 | 18.93 | 1.05% | 0.88% | 4062185 | 7794万 | 88.91 | 88.91 | 56.76 | 42 | 光峰科技 | 2024-02-21 三 | 18.77 | 18.81 | 19.02 | 19.65 | 18.54 | 1.12% | 1.23% | 5701747 | 10961万 | 87.99 | 87.99 | 56.17 | 43 | 光峰科技 | 2024-02-20 二 | 18.61 | 18.70 | 18.81 | 18.90 | 18.29 | 0.59% | 1.14% | 5288973 | 9832万 | 87.02 | 87.02 | 55.55 | 44 | 光峰科技 | 2024-02-19 一 | 19.18 | 19.02 | 18.70 | 19.43 | 18.31 | -1.68% | 1.98% | 9145766 | 17212万 | 86.51 | 86.51 | 55.23 | 45 | 光峰科技 | 2024-02-08 四 | 17.71 | 17.57 | 19.02 | 19.28 | 17.71 | 8.25% | 2.57% | 11883388 | 22286万 | 87.99 | 87.99 | 56.17 | 46 | 光峰科技 | 2024-02-07 三 | 16.30 | 16.44 | 17.57 | 17.80 | 16.25 | 6.87% | 2.50% | 11573075 | 20152万 | 81.28 | 81.28 | 51.89 | 47 | 光峰科技 | 2024-02-06 二 | 15.30 | 15.29 | 16.44 | 16.60 | 14.70 | 7.52% | 2.06% | 9534336 | 15026万 | 76.05 | 76.05 | 48.55 | 48 | 光峰科技 | 2024-02-05 一 | 16.23 | 16.40 | 15.29 | 16.25 | 14.75 | -6.77% | 2.74% | 12664918 | 19575万 | 70.73 | 70.73 | 45.15 | 49 | 光峰科技 | 2024-02-02 五 | 17.33 | 17.30 | 16.40 | 17.58 | 15.91 | -5.20% | 1.72% | 7954848 | 13246万 | 75.87 | 75.87 | 48.43 | 50 | 光峰科技 | 2024-02-01 四 | 17.40 | 17.42 | 17.30 | 17.84 | 17.00 | -0.69% | 1.18% | 5436516 | 9458万 | 79.96 | 79.96 | 51.05 | 51 | 光峰科技 | 2024-01-31 三 | 18.11 | 18.13 | 17.42 | 18.31 | 17.28 | -3.92% | 1.45% | 6683132 | 11814万 | 80.52 | 80.52 | 51.4 | 52 | 光峰科技 | 2024-01-30 二 | 18.76 | 18.67 | 18.13 | 19.00 | 18.03 | -2.89% | 1.11% | 5140817 | 9507万 | 83.8 | 83.8 | 53.5 | 53 | 光峰科技 | 2024-01-29 一 | 19.48 | 19.38 | 18.67 | 19.73 | 18.55 | -3.66% | 1.71% | 7885828 | 14971万 | 86.29 | 86.29 | 55.09 | 54 | 光峰科技 | 2024-01-26 五 | 20.14 | 20.17 | 19.38 | 20.29 | 19.30 | -3.92% | 1.29% | 5974024 | 11786万 | 89.58 | 89.58 | 57.18 | 55 | 光峰科技 | 2024-01-25 四 | 19.88 | 19.92 | 20.17 | 20.57 | 19.69 | 1.26% | 1.31% | 6037720 | 12209万 | 93.23 | 93.23 | 59.52 | 56 | 光峰科技 | 2024-01-24 三 | 20.25 | 20.13 | 19.92 | 20.33 | 19.13 | -1.04% | 0.92% | 4249295 | 8365万 | 92.07 | 92.07 | 58.78 | 57 | 光峰科技 | 2024-01-23 二 | 19.88 | 19.80 | 20.13 | 20.29 | 19.63 | 1.67% | 1.14% | 5258555 | 10509万 | 93.04 | 93.04 | 59.4 | 58 | 光峰科技 | 2024-01-22 一 | 21.20 | 21.29 | 19.80 | 21.39 | 19.68 | -7.00% | 1.28% | 5897815 | 12077万 | 91.52 | 91.52 | 58.42 | 59 | 光峰科技 | 2024-01-19 五 | 21.68 | 21.66 | 21.29 | 22.06 | 21.20 | -1.71% | 0.82% | 3800630 | 8187万 | 98.4 | 98.4 | 62.82 | 60 | 光峰科技 | 2024-01-18 四 | 21.81 | 21.81 | 21.66 | 21.99 | 20.99 | -0.69% | 1.17% | 5402762 | 11554万 | 100.11 | 100.11 | 63.91 | 61 | 光峰科技 | 2024-01-17 三 | 22.48 | 22.44 | 21.81 | 22.56 | 21.81 | -2.81% | 0.63% | 2893592 | 6421万 | 100.81 | 100.81 | 64.36 | 62 | 光峰科技 | 2024-01-16 二 | 22.60 | 22.67 | 22.44 | 22.69 | 22.11 | -1.01% | 0.81% | 3750652 | 8389万 | 103.72 | 103.72 | 66.21 | 63 | 光峰科技 | 2024-01-15 一 | 22.50 | 22.70 | 22.67 | 22.92 | 22.46 | -0.13% | 0.72% | 3350054 | 7596万 | 104.78 | 104.78 | 66.89 | 64 | 光峰科技 | 2024-01-12 五 | 23.00 | 23.12 | 22.70 | 23.12 | 22.60 | -1.82% | 0.84% | 3860348 | 8792万 | 104.92 | 104.92 | 66.98 | 65 | 光峰科技 | 2024-01-11 四 | 22.77 | 22.77 | 23.12 | 23.30 | 22.72 | 1.54% | 0.99% | 4563621 | 10527万 | 106.86 | 106.86 | 68.22 | 66 | 光峰科技 | 2024-01-10 三 | 22.98 | 23.08 | 22.77 | 23.26 | 22.52 | -1.34% | 0.92% | 4234801 | 9680万 | 105.25 | 105.25 | 67.19 | 67 | 光峰科技 | 2024-01-09 二 | 23.36 | 23.38 | 23.08 | 23.60 | 22.85 | -1.28% | 1.26% | 5816880 | 13434万 | 106.68 | 106.68 | 68.1 | 68 | 光峰科技 | 2024-01-08 一 | 24.15 | 24.23 | 23.38 | 24.19 | 23.35 | -3.51% | 1.11% | 5125931 | 12101万 | 108.07 | 108.07 | 68.99 | 69 | 光峰科技 | 2024-01-05 五 | 24.59 | 24.59 | 24.23 | 24.92 | 23.98 | -1.46% | 1.09% | 5056366 | 12324万 | 111.99 | 111.99 | 71.5 | 70 | 光峰科技 | 2024-01-04 四 | 24.98 | 24.85 | 24.59 | 25.22 | 24.42 | -1.05% | 1.20% | 5547761 | 13749万 | 113.66 | 113.66 | 72.56 | 71 | 光峰科技 | 2024-01-03 三 | 25.35 | 25.50 | 24.85 | 25.49 | 24.66 | -2.55% | 1.33% | 6156898 | 15364万 | 114.86 | 114.86 | 73.33 | 72 | 光峰科技 | 2024-01-02 二 | 26.03 | 25.88 | 25.50 | 26.07 | 25.50 | -1.47% | 1.07% | 4957762 | 12728万 | 117.86 | 117.86 | 75.24 | 73 | 光峰科技 | 2023-12-29 五 | 25.19 | 25.20 | 25.88 | 26.13 | 25.02 | 2.70% | 1.53% | 7068236 | 18274万 | 119.62 | 119.62 | 76.36 | 74 | 光峰科技 | 2023-12-28 四 | 25.01 | 25.25 | 25.20 | 25.34 | 24.66 | -0.20% | 2.44% | 11256454 | 28151万 | 116.48 | 116.48 | 74.36 | 75 | 光峰科技 | 2023-12-27 三 | 25.95 | 25.64 | 25.25 | 25.99 | 24.26 | -1.52% | 2.71% | 12516990 | 31236万 | 116.71 | 116.71 | 74.51 | 76 | 光峰科技 | 2023-12-26 二 | 26.30 | 26.40 | 25.64 | 26.47 | 25.31 | -2.88% | 1.40% | 6473806 | 16616万 | 118.51 | 118.51 | 75.66 | 77 | 光峰科技 | 2023-12-25 一 | 26.02 | 25.76 | 26.40 | 26.60 | 25.68 | 2.48% | 1.48% | 6855340 | 17924万 | 122.02 | 122.02 | 77.9 | 78 | 光峰科技 | 2023-12-22 五 | 26.29 | 26.37 | 25.76 | 26.55 | 25.59 | -2.31% | 1.46% | 6756316 | 17549万 | 119.07 | 119.07 | 76.01 | 79 | 光峰科技 | 2023-12-21 四 | 25.67 | 25.87 | 26.37 | 26.50 | 25.50 | 1.93% | 0.96% | 4425146 | 11526万 | 121.89 | 121.89 | 77.81 | 80 | 光峰科技 | 2023-12-20 三 | 26.65 | 26.72 | 25.87 | 26.83 | 25.78 | -3.18% | 0.93% | 4275591 | 11178万 | 119.57 | 119.57 | 76.33 | 81 | 光峰科技 | 2023-12-19 二 | 26.58 | 26.41 | 26.72 | 26.91 | 26.25 | 1.17% | 0.84% | 3880898 | 10306万 | 123.5 | 123.5 | 78.84 | 82 | 光峰科技 | 2023-12-18 一 | 25.69 | 25.44 | 26.41 | 26.58 | 25.49 | 3.81% | 2.35% | 10857372 | 28521万 | 122.07 | 122.07 | 77.93 | 83 | 光峰科技 | 2023-12-15 五 | 27.77 | 27.77 | 25.44 | 27.96 | 25.44 | -8.39% | 3.43% | 15852570 | 41676万 | 117.59 | 117.59 | 75.07 | 84 | 光峰科技 | 2023-12-14 四 | 28.00 | 27.79 | 27.77 | 28.40 | 27.57 | -0.07% | 1.21% | 5588020 | 15616万 | 128.36 | 128.36 | 81.94 | 85 | 光峰科技 | 2023-12-13 三 | 27.50 | 27.58 | 27.79 | 28.28 | 27.37 | 0.76% | 1.06% | 4895952 | 13616万 | 128.45 | 128.45 | 82 | 86 | 光峰科技 | 2023-12-12 二 | 27.77 | 28.03 | 27.58 | 28.14 | 27.52 | -1.61% | 0.95% | 4372337 | 12137万 | 127.48 | 127.48 | 81.38 | 87 | 光峰科技 | 2023-12-11 一 | 26.60 | 26.50 | 28.03 | 28.15 | 26.38 | 5.77% | 1.76% | 8120335 | 22300万 | 129.56 | 129.56 | 82.71 | 88 | 光峰科技 | 2023-12-08 五 | 27.00 | 27.09 | 26.50 | 27.44 | 26.50 | -2.18% | 1.06% | 4882285 | 13089万 | 122.49 | 122.49 | 78.19 | 89 | 光峰科技 | 2023-12-07 四 | 26.50 | 26.68 | 27.09 | 27.25 | 26.42 | 1.54% | 0.78% | 3589619 | 9688万 | 125.21 | 125.21 | 79.93 | 90 | 光峰科技 | 2023-12-06 三 | 26.88 | 26.88 | 26.68 | 27.37 | 26.58 | -0.74% | 0.70% | 3251282 | 8731万 | 123.32 | 123.32 | 78.73 | 91 | 光峰科技 | 2023-12-05 二 | 27.00 | 27.28 | 26.88 | 27.18 | 26.30 | -1.47% | 1.27% | 5854575 | 15665万 | 124.24 | 124.24 | 79.32 | 92 | 光峰科技 | 2023-12-04 一 | 28.48 | 28.48 | 27.28 | 28.48 | 27.02 | -4.21% | 1.87% | 8645287 | 23930万 | 126.09 | 126.09 | 80.5 | 93 | 光峰科技 | 2023-12-01 五 | 28.04 | 28.13 | 28.48 | 28.55 | 27.60 | 1.24% | 1.29% | 5951243 | 16800万 | 131.64 | 131.64 | 84.04 | 94 | 光峰科技 | 2023-11-30 四 | 28.04 | 28.27 | 28.13 | 28.45 | 27.64 | -0.50% | 1.13% | 5219414 | 14605万 | 130.02 | 130.02 | 83 | 95 | 光峰科技 | 2023-11-29 三 | 27.75 | 27.75 | 28.27 | 29.55 | 27.60 | 1.87% | 2.29% | 10575600 | 30321万 | 130.67 | 130.67 | 83.42 | 96 | 光峰科技 | 2023-11-28 二 | 27.30 | 27.40 | 27.75 | 28.29 | 27.19 | 1.28% | 1.11% | 5131466 | 14279万 | 128.26 | 128.26 | 81.88 | 97 | 光峰科技 | 2023-11-27 一 | 28.08 | 27.70 | 27.40 | 28.38 | 27.36 | -1.08% | 1.07% | 4934244 | 13658万 | 126.65 | 126.65 | 80.85 | 98 | 光峰科技 | 2023-11-24 五 | 28.06 | 28.17 | 27.70 | 28.14 | 27.63 | -1.67% | 1.27% | 5875300 | 16376万 | 128.03 | 128.03 | 81.73 | 99 | 光峰科技 | 2023-11-23 四 | 27.62 | 27.62 | 28.17 | 28.27 | 27.31 | 1.99% | 1.88% | 8704097 | 24263万 | 130.2 | 130.2 | 83.12 | 100 | 光峰科技 | 2023-11-22 三 | 29.22 | 29.35 | 27.62 | 29.51 | 27.60 | -5.89% | 2.87% | 13242534 | 37658万 | 127.66 | 127.66 | 81.5 | 101 | 光峰科技 | 2023-11-21 二 | 29.82 | 29.88 | 29.35 | 30.10 | 29.25 | -1.77% | 1.60% | 7389783 | 21828万 | 135.66 | 135.66 | 86.6 | 102 | 光峰科技 | 2023-11-20 一 | 30.10 | 30.10 | 29.88 | 30.61 | 29.73 | -0.73% | 2.09% | 9644071 | 28922万 | 138.11 | 138.11 | 88.17 | 103 | 光峰科技 | 2023-11-17 五 | 30.98 | 30.99 | 30.10 | 31.91 | 29.96 | -2.87% | 2.87% | 13278446 | 40749万 | 139.13 | 139.13 | 88.82 | 104 | 光峰科技 | 2023-11-16 四 | 30.88 | 30.95 | 30.99 | 32.17 | 30.38 | 0.13% | 2.79% | 12891052 | 40500万 | 143.24 | 143.24 | 91.44 | 105 | 光峰科技 | 2023-11-15 三 | 30.70 | 30.87 | 30.95 | 31.37 | 30.05 | 0.26% | 2.94% | 13576522 | 41778万 | 143.05 | 143.05 | 91.32 | 106 | 光峰科技 | 2023-11-14 二 | 29.00 | 28.83 | 30.87 | 31.14 | 28.69 | 7.08% | 4.55% | 21036008 | 64209万 | 142.68 | 142.68 | 91.09 | 107 | 光峰科技 | 2023-11-13 一 | 28.40 | 28.40 | 28.83 | 29.13 | 27.93 | 1.51% | 1.28% | 5934843 | 17028万 | 133.26 | 133.26 | 85.07 | 108 | 光峰科技 | 2023-11-10 五 | 28.95 | 29.17 | 28.40 | 29.30 | 27.62 | -2.64% | 2.62% | 12077634 | 34241万 | 130.76 | 130.76 | 83.47 | 109 | 光峰科技 | 2023-11-09 四 | 29.62 | 30.05 | 29.17 | 30.16 | 28.90 | -2.93% | 1.90% | 8768209 | 25741万 | 134.3 | 134.3 | 85.74 | 110 | 光峰科技 | 2023-11-08 三 | 29.78 | 29.36 | 30.05 | 30.62 | 29.19 | 2.35% | 3.21% | 14798389 | 44313万 | 138.35 | 138.35 | 88.32 | 111 | 光峰科技 | 2023-11-07 二 | 28.20 | 28.25 | 29.36 | 29.78 | 28.09 | 3.93% | 3.38% | 15546272 | 45399万 | 135.18 | 135.18 | 86.29 | 112 | 光峰科技 | 2023-11-06 一 | 27.46 | 27.21 | 28.25 | 28.41 | 27.30 | 3.82% | 1.99% | 9157410 | 25553万 | 130.06 | 130.06 | 83.03 | 113 | 光峰科技 | 2023-11-03 五 | 27.38 | 27.13 | 27.21 | 27.73 | 26.96 | 0.29% | 1.59% | 7297486 | 19948万 | 125.28 | 125.28 | 79.98 | 114 | 光峰科技 | 2023-11-02 四 | 28.42 | 28.42 | 27.13 | 28.48 | 27.05 | -4.54% | 2.30% | 10577835 | 29107万 | 124.91 | 124.91 | 79.74 | 115 | 光峰科技 | 2023-11-01 三 | 28.38 | 28.38 | 28.42 | 29.10 | 28.05 | 0.14% | 1.38% | 6375110 | 18217万 | 130.85 | 130.85 | 83.53 | 116 | 光峰科技 | 2023-10-31 二 | 28.99 | 28.88 | 28.38 | 29.18 | 28.05 | -1.73% | 1.90% | 8757860 | 24906万 | 130.66 | 130.66 | 83.41 | 117 | 光峰科技 | 2023-10-30 一 | 29.22 | 29.10 | 28.88 | 29.70 | 28.50 | -0.76% | 2.66% | 12255562 | 35567万 | 132.97 | 132.97 | 84.88 | 118 | 光峰科技 | 2023-10-27 五 | 28.78 | 29.40 | 29.10 | 29.36 | 27.50 | -1.02% | 3.49% | 16060253 | 45735万 | 133.98 | 133.98 | 85.53 | 119 | 光峰科技 | 2023-10-26 四 | 28.80 | 29.10 | 29.40 | 30.80 | 28.05 | 1.03% | 3.81% | 17549938 | 51099万 | 135.36 | 135.36 | 91.22 | 120 | 光峰科技 | 2023-10-25 三 | 27.33 | 26.91 | 29.10 | 29.50 | 26.76 | 8.14% | 4.14% | 19047564 | 53957万 | 133.98 | 133.98 | 90.29 | 121 | 光峰科技 | 2023-10-24 二 | 27.81 | 27.70 | 26.91 | 28.12 | 26.60 | -2.85% | 2.64% | 12169815 | 32966万 | 123.9 | 123.9 | 83.49 | 122 | 光峰科技 | 2023-10-23 一 | 27.38 | 27.28 | 27.70 | 28.57 | 27.08 | 1.54% | 2.65% | 12187382 | 33843万 | 127.53 | 127.53 | 85.94 | 123 | 光峰科技 | 2023-10-20 五 | 27.21 | 27.75 | 27.28 | 27.84 | 26.93 | -1.69% | 2.59% | 11910864 | 32485万 | 125.6 | 125.6 | 84.64 | 124 | 光峰科技 | 2023-10-19 四 | 27.53 | 27.82 | 27.75 | 28.58 | 27.53 | -0.25% | 3.02% | 13918868 | 38949万 | 127.76 | 127.76 | 86.1 | 125 | 光峰科技 | 2023-10-18 三 | 28.85 | 28.83 | 27.82 | 28.86 | 27.74 | -3.50% | 2.82% | 12982181 | 36497万 | 128.09 | 128.09 | 86.32 | 126 | 光峰科技 | 2023-10-17 二 | 29.71 | 30.10 | 28.83 | 30.10 | 28.08 | -4.22% | 4.13% | 19006622 | 54912万 | 132.74 | 132.74 | 89.45 | 127 | 光峰科技 | 2023-10-16 一 | 31.30 | 30.71 | 30.10 | 31.30 | 29.80 | -1.99% | 3.69% | 17001429 | 51778万 | 138.58 | 138.58 | 93.39 | 128 | 光峰科技 | 2023-10-13 五 | 28.52 | 28.63 | 30.71 | 31.19 | 28.50 | 7.27% | 5.51% | 25385338 | 76101万 | 141.39 | 141.39 | 95.28 | 129 | 光峰科技 | 2023-10-12 四 | 28.80 | 28.38 | 28.63 | 29.28 | 28.14 | 0.88% | 3.08% | 14197686 | 40796万 | 131.81 | 131.81 | 88.83 | 130 | 光峰科技 | 2023-10-11 三 | 29.99 | 27.64 | 28.38 | 30.64 | 27.89 | 2.68% | 6.09% | 28055090 | 81302万 | 130.66 | 130.66 | 88.05 | 131 | 光峰科技 | 2023-10-10 二 | 26.19 | 26.24 | 27.64 | 28.07 | 25.60 | 5.34% | 4.67% | 21481606 | 58379万 | 127.26 | 127.26 | 85.76 | 132 | 光峰科技 | 2023-10-09 一 | 26.30 | 25.40 | 26.24 | 27.20 | 25.40 | 3.31% | 3.57% | 16441287 | 43120万 | 120.81 | 120.81 | 81.41 | 133 | 光峰科技 | 2023-09-28 四 | 24.37 | 24.29 | 25.40 | 25.55 | 24.29 | 4.57% | 1.40% | 6457772 | 16102万 | 116.94 | 116.94 | 78.81 | 134 | 光峰科技 | 2023-09-27 三 | 24.02 | 23.94 | 24.29 | 24.52 | 23.88 | 1.46% | 1.16% | 5328143 | 12950万 | 111.83 | 111.83 | 75.36 | 135 | 光峰科技 | 2023-09-26 二 | 24.95 | 25.55 | 23.94 | 25.00 | 23.53 | -6.30% | 2.79% | 12853644 | 30930万 | 110.22 | 110.22 | 74.28 | 136 | 光峰科技 | 2023-09-25 一 | 25.05 | 24.49 | 25.55 | 26.17 | 24.41 | 4.33% | 2.71% | 12491945 | 31727万 | 117.63 | 117.63 | 79.27 | 137 | 光峰科技 | 2023-09-22 五 | 24.31 | 24.10 | 24.49 | 24.49 | 23.82 | 1.62% | 0.81% | 3736197 | 9062万 | 112.75 | 112.75 | 75.99 | 138 | 光峰科技 | 2023-09-21 四 | 23.98 | 23.91 | 24.10 | 24.35 | 23.72 | 0.79% | 0.74% | 3426120 | 8244万 | 110.96 | 110.96 | 74.78 | 139 | 光峰科技 | 2023-09-20 三 | 24.22 | 24.30 | 23.91 | 24.82 | 23.89 | -1.60% | 0.75% | 3467998 | 8425万 | 110.08 | 110.08 | 74.19 | 140 | 光峰科技 | 2023-09-19 二 | 24.25 | 24.47 | 24.30 | 24.65 | 23.96 | -0.69% | 0.84% | 3870776 | 9400万 | 111.88 | 111.88 | 75.4 | 141 | 光峰科技 | 2023-09-18 一 | 23.93 | 23.88 | 24.47 | 25.05 | 23.57 | 2.47% | 1.45% | 6664618 | 16287万 | 112.66 | 112.66 | 75.92 | 142 | 光峰科技 | 2023-09-15 五 | 24.59 | 24.45 | 23.88 | 24.59 | 23.78 | -2.33% | 1.30% | 5990678 | 14384万 | 109.95 | 109.95 | 74.09 | 143 | 光峰科技 | 2023-09-14 四 | 24.86 | 24.96 | 24.45 | 24.97 | 24.20 | -2.04% | 1.12% | 5141440 | 12575万 | 112.57 | 112.57 | 75.86 | 144 | 光峰科技 | 2023-09-13 三 | 25.91 | 26.30 | 24.96 | 25.95 | 24.69 | -5.10% | 2.03% | 9365972 | 23591万 | 114.92 | 114.92 | 77.44 | 145 | 光峰科技 | 2023-09-12 二 | 25.63 | 26.00 | 26.30 | 26.85 | 25.60 | 1.15% | 3.01% | 13870510 | 36425万 | 121.09 | 121.09 | 81.6 | 146 | 光峰科技 | 2023-09-11 一 | 24.30 | 23.66 | 26.00 | 26.45 | 24.24 | 9.89% | 3.93% | 18088295 | 46229万 | 119.71 | 119.71 | 80.67 | 147 | 光峰科技 | 2023-09-08 五 | 23.55 | 23.62 | 23.66 | 23.94 | 23.42 | 0.17% | 0.75% | 3467581 | 8207万 | 108.93 | 108.93 | 73.41 | 148 | 光峰科技 | 2023-09-07 四 | 23.95 | 24.10 | 23.62 | 24.29 | 23.58 | -1.99% | 1.10% | 5082511 | 12120万 | 108.75 | 108.75 | 73.29 | 149 | 光峰科技 | 2023-09-06 三 | 23.08 | 23.23 | 24.10 | 24.23 | 23.02 | 3.75% | 1.86% | 8572782 | 20401万 | 110.96 | 110.96 | 74.78 | 150 | 光峰科技 | 2023-09-05 二 | 22.85 | 22.88 | 23.23 | 23.68 | 22.71 | 1.53% | 1.33% | 6119303 | 14278万 | 106.95 | 106.95 | 72.08 | 151 | 光峰科技 | 2023-09-04 一 | 23.16 | 23.07 | 22.88 | 23.23 | 22.50 | -0.82% | 0.96% | 4404585 | 10020万 | 105.34 | 105.34 | 70.99 | 152 | 光峰科技 | 2023-09-01 五 | 22.51 | 22.77 | 23.07 | 23.25 | 22.51 | 1.32% | 1.07% | 4907743 | 11273万 | 106.22 | 106.22 | 71.58 | 153 | 光峰科技 | 2023-08-31 四 | 22.88 | 23.02 | 22.77 | 22.99 | 22.61 | -1.09% | 0.67% | 3097463 | 7056万 | 104.83 | 104.83 | 70.65 | 154 | 光峰科技 | 2023-08-30 三 | 22.50 | 22.36 | 23.02 | 23.17 | 22.30 | 2.95% | 1.41% | 6503181 | 14830万 | 105.99 | 105.99 | 71.42 | 155 | 光峰科技 | 2023-08-29 二 | 20.81 | 20.95 | 22.36 | 22.56 | 20.75 | 6.73% | 1.22% | 5631587 | 12331万 | 102.95 | 102.95 | 69.38 | 156 | 光峰科技 | 2023-08-28 一 | 21.90 | 20.66 | 20.95 | 22.38 | 20.80 | 1.40% | 1.57% | 7225038 | 15724万 | 96.46 | 96.46 | 65 | 157 | 光峰科技 | 2023-08-25 五 | 21.35 | 21.49 | 20.66 | 21.44 | 20.56 | -3.86% | 0.91% | 4187805 | 8746万 | 95.12 | 95.12 | 64.1 | 158 | 光峰科技 | 2023-08-23 三 | 22.04 | 21.93 | 21.11 | 22.04 | 21.05 | -3.74% | 0.87% | 3998274 | 8557万 | 97.19 | 97.19 | 65.5 | 159 | 光峰科技 | 2023-08-22 二 | 22.19 | 22.15 | 21.93 | 22.46 | 21.46 | -0.99% | 1.17% | 5367817 | 11783万 | 100.97 | 100.97 | 68.04 |
|
行情刷新 | 流通股东
|