| 股票名称 | 代码 688008 | 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 | 澜起科技 | 2023-08-22 二 | 47.97 | 47.80 | 49.16 | 49.36 | 46.85 | 2.85% | 1.11% | 12681805 | 61064万 | 559.44 | 559.44 | 55.23 | 2 | 澜起科技 | 2023-08-23 三 | 48.51 | 49.16 | 48.43 | 49.08 | 48.12 | -1.48% | 0.75% | 8480556 | 41235万 | 551.14 | 551.14 | 54.41 | 3 | 澜起科技 | 2023-08-25 五 | 49.00 | 49.70 | 48.02 | 50.28 | 47.75 | -3.38% | 1.01% | 11550183 | 56320万 | 546.47 | 546.47 | 78.04 | 4 | 澜起科技 | 2023-08-28 一 | 52.80 | 48.02 | 48.75 | 52.94 | 48.51 | 1.52% | 1.05% | 11969722 | 59634万 | 554.78 | 554.78 | 79.22 | 5 | 澜起科技 | 2023-08-29 二 | 48.72 | 48.75 | 50.80 | 51.19 | 48.33 | 4.21% | 1.10% | 12536463 | 63067万 | 578.11 | 578.11 | 82.55 | 6 | 澜起科技 | 2023-08-30 三 | 52.00 | 50.80 | 51.47 | 52.80 | 50.80 | 1.32% | 1.25% | 14183577 | 73537万 | 585.73 | 585.73 | 83.64 | 7 | 澜起科技 | 2023-08-31 四 | 51.10 | 51.47 | 51.24 | 52.10 | 51.02 | -0.45% | 0.87% | 9850519 | 50648万 | 583.12 | 583.12 | 83.27 | 8 | 澜起科技 | 2023-09-01 五 | 51.40 | 51.24 | 51.36 | 52.20 | 50.36 | 0.23% | 0.67% | 7613193 | 39040万 | 584.48 | 584.48 | 83.46 | 9 | 澜起科技 | 2023-09-04 一 | 51.11 | 51.36 | 51.62 | 51.70 | 50.76 | 0.51% | 0.69% | 7837352 | 40145万 | 587.44 | 587.44 | 83.89 | 10 | 澜起科技 | 2023-09-05 二 | 51.50 | 51.62 | 51.62 | 52.80 | 51.33 | 0.00% | 1.04% | 11797244 | 61431万 | 587.44 | 587.44 | 83.89 | 11 | 澜起科技 | 2023-09-06 三 | 51.36 | 51.62 | 53.79 | 53.98 | 51.13 | 4.20% | 1.17% | 13369374 | 70640万 | 612.13 | 612.13 | 87.41 | 12 | 澜起科技 | 2023-09-07 四 | 53.48 | 53.79 | 51.50 | 53.78 | 50.72 | -4.26% | 1.24% | 14084342 | 73150万 | 586.07 | 586.07 | 83.69 | 13 | 澜起科技 | 2023-09-08 五 | 51.40 | 51.50 | 51.65 | 52.41 | 50.99 | 0.29% | 0.55% | 6284994 | 32459万 | 587.78 | 587.78 | 83.94 | 14 | 澜起科技 | 2023-09-11 一 | 51.64 | 51.65 | 51.81 | 52.36 | 51.36 | 0.31% | 0.50% | 5697377 | 29579万 | 589.6 | 589.6 | 84.2 | 15 | 澜起科技 | 2023-09-12 二 | 51.77 | 51.81 | 51.10 | 52.05 | 51.08 | -1.37% | 0.51% | 5777894 | 29698万 | 581.52 | 581.52 | 83.04 | 16 | 澜起科技 | 2023-09-13 三 | 51.09 | 51.10 | 50.88 | 51.74 | 50.25 | -0.43% | 0.60% | 6801794 | 34549万 | 579.02 | 579.02 | 82.68 | 17 | 澜起科技 | 2023-09-14 四 | 50.80 | 50.88 | 50.38 | 51.23 | 50.12 | -0.98% | 0.48% | 5435168 | 27505万 | 573.33 | 573.33 | 81.87 | 18 | 澜起科技 | 2023-09-15 五 | 50.60 | 50.38 | 51.77 | 52.30 | 50.05 | 2.76% | 0.98% | 11156730 | 57696万 | 589.15 | 589.15 | 84.13 | 19 | 澜起科技 | 2023-09-18 一 | 51.54 | 51.77 | 50.98 | 51.54 | 50.02 | -1.53% | 0.62% | 7036617 | 35758万 | 580.16 | 580.16 | 82.85 | 20 | 澜起科技 | 2023-09-19 二 | 50.40 | 50.98 | 50.83 | 52.08 | 50.28 | -0.29% | 0.64% | 7338104 | 37501万 | 578.45 | 578.45 | 82.6 | 21 | 澜起科技 | 2023-09-20 三 | 50.56 | 50.83 | 50.75 | 52.48 | 50.56 | -0.16% | 0.68% | 7786201 | 40051万 | 577.54 | 577.54 | 82.47 | 22 | 澜起科技 | 2023-09-21 四 | 50.55 | 50.75 | 49.70 | 51.12 | 49.48 | -2.07% | 0.64% | 7308225 | 36592万 | 565.59 | 565.59 | 80.77 | 23 | 澜起科技 | 2023-09-22 五 | 49.70 | 49.70 | 51.27 | 51.27 | 49.25 | 3.16% | 0.74% | 8372564 | 42420万 | 583.46 | 583.46 | 83.32 | 24 | 澜起科技 | 2023-09-25 一 | 51.00 | 51.27 | 50.00 | 51.28 | 49.81 | -2.48% | 0.56% | 6361111 | 32068万 | 569 | 569 | 81.25 | 25 | 澜起科技 | 2023-09-26 二 | 50.15 | 50.00 | 49.24 | 50.28 | 49.21 | -1.52% | 0.50% | 5701891 | 28308万 | 560.36 | 560.36 | 80.02 | 26 | 澜起科技 | 2023-09-27 三 | 49.24 | 49.24 | 49.55 | 50.20 | 49.24 | 0.63% | 0.45% | 5065946 | 25185万 | 563.88 | 563.88 | 80.52 | 27 | 澜起科技 | 2023-09-28 四 | 49.58 | 49.55 | 49.70 | 50.15 | 49.31 | 0.30% | 0.55% | 6261870 | 31127万 | 565.59 | 565.59 | 80.77 | 28 | 澜起科技 | 2023-10-09 一 | 49.58 | 49.70 | 50.61 | 51.28 | 49.50 | 1.83% | 0.60% | 6783433 | 34277万 | 575.95 | 575.95 | 82.25 | 29 | 澜起科技 | 2023-10-10 二 | 50.99 | 50.61 | 53.37 | 54.20 | 50.50 | 5.45% | 1.58% | 17976470 | 94948万 | 607.36 | 607.36 | 86.73 | 30 | 澜起科技 | 2023-10-11 三 | 53.18 | 53.37 | 53.74 | 53.99 | 52.88 | 0.69% | 1.06% | 12091772 | 64915万 | 611.57 | 611.57 | 87.33 | 31 | 澜起科技 | 2023-10-12 四 | 54.35 | 53.74 | 53.38 | 54.48 | 53.08 | -0.67% | 0.62% | 7102732 | 38025万 | 607.47 | 607.47 | 86.75 | 32 | 澜起科技 | 2023-10-13 五 | 53.15 | 53.38 | 53.00 | 53.80 | 52.53 | -0.71% | 0.64% | 7264888 | 38696万 | 603.14 | 603.14 | 86.13 | 33 | 澜起科技 | 2023-10-16 一 | 52.63 | 53.00 | 51.60 | 53.00 | 50.98 | -2.64% | 0.71% | 8091140 | 41780万 | 587.21 | 587.21 | 83.85 | 34 | 澜起科技 | 2023-10-17 二 | 51.91 | 51.60 | 52.85 | 52.96 | 50.85 | 2.42% | 0.64% | 7329745 | 38146万 | 601.44 | 601.44 | 85.89 | 35 | 澜起科技 | 2023-10-18 三 | 52.31 | 52.85 | 50.75 | 53.00 | 50.68 | -3.97% | 0.56% | 6375957 | 32852万 | 577.54 | 577.54 | 82.47 | 36 | 澜起科技 | 2023-10-19 四 | 50.53 | 50.75 | 50.40 | 52.08 | 50.30 | -0.69% | 0.67% | 7679236 | 39287万 | 573.56 | 573.56 | 81.9 | 37 | 澜起科技 | 2023-10-20 五 | 50.18 | 50.40 | 48.00 | 50.19 | 47.76 | -4.76% | 1.06% | 12095801 | 58575万 | 546.24 | 546.24 | 78 | 38 | 澜起科技 | 2023-10-23 一 | 47.37 | 48.00 | 47.40 | 48.30 | 46.81 | -1.25% | 0.59% | 6708669 | 31759万 | 539.42 | 539.42 | 77.03 | 39 | 澜起科技 | 2023-10-24 二 | 47.80 | 47.40 | 48.19 | 48.74 | 46.82 | 1.67% | 0.61% | 6902059 | 33027万 | 548.41 | 548.41 | 78.31 | 40 | 澜起科技 | 2023-10-25 三 | 48.60 | 48.19 | 48.74 | 49.16 | 48.00 | 1.14% | 0.47% | 5313660 | 25806万 | 554.67 | 554.67 | 79.21 | 41 | 澜起科技 | 2023-10-26 四 | 48.37 | 48.74 | 48.63 | 49.10 | 48.00 | -0.23% | 0.46% | 5289438 | 25633万 | 553.41 | 553.41 | 79.03 | 42 | 澜起科技 | 2023-10-27 五 | 48.39 | 48.63 | 49.79 | 50.01 | 48.12 | 2.39% | 0.64% | 7338021 | 36115万 | 566.61 | 566.61 | 80.91 | 43 | 澜起科技 | 2023-10-30 一 | 49.35 | 49.79 | 53.60 | 54.10 | 49.22 | 7.65% | 1.74% | 19838541 | 104613万 | 609.97 | 609.97 | 87.1 | 44 | 澜起科技 | 2023-10-31 二 | 56.00 | 53.60 | 55.03 | 56.49 | 54.06 | 2.67% | 1.42% | 16200983 | 89279万 | 626.25 | 626.25 | 117.24 | 45 | 澜起科技 | 2023-11-01 三 | 55.16 | 55.03 | 55.27 | 56.50 | 54.98 | 0.44% | 1.10% | 12506517 | 69704万 | 628.98 | 628.98 | 117.75 | 46 | 澜起科技 | 2023-11-02 四 | 55.32 | 55.27 | 55.40 | 56.32 | 55.16 | 0.24% | 0.71% | 8094766 | 45117万 | 630.46 | 630.46 | 118.02 | 47 | 澜起科技 | 2023-11-03 五 | 55.18 | 55.40 | 56.70 | 57.42 | 55.18 | 2.35% | 1.06% | 12108928 | 68463万 | 645.25 | 645.25 | 120.79 | 48 | 澜起科技 | 2023-11-06 一 | 56.69 | 56.70 | 57.30 | 58.18 | 56.56 | 1.06% | 1.05% | 11979779 | 68783万 | 652.08 | 652.08 | 122.07 | 49 | 澜起科技 | 2023-11-07 二 | 57.00 | 57.30 | 57.81 | 58.60 | 56.98 | 0.89% | 0.96% | 10925306 | 63391万 | 657.88 | 657.88 | 123.16 | 50 | 澜起科技 | 2023-11-08 三 | 57.36 | 57.81 | 57.54 | 58.48 | 57.08 | -0.47% | 0.86% | 9742633 | 56245万 | 654.81 | 654.81 | 122.58 | 51 | 澜起科技 | 2023-11-09 四 | 57.54 | 57.54 | 56.88 | 57.80 | 56.24 | -1.15% | 0.82% | 9343699 | 53136万 | 647.3 | 647.3 | 121.18 | 52 | 澜起科技 | 2023-11-10 五 | 56.80 | 56.88 | 56.60 | 57.38 | 56.00 | -0.49% | 0.69% | 7829487 | 44316万 | 644.11 | 644.11 | 120.58 | 53 | 澜起科技 | 2023-11-13 一 | 57.50 | 56.60 | 58.37 | 59.14 | 56.89 | 3.13% | 1.00% | 11392082 | 66256万 | 664.26 | 664.26 | 124.35 | 54 | 澜起科技 | 2023-11-14 二 | 58.01 | 58.37 | 59.12 | 59.37 | 57.78 | 1.28% | 0.78% | 8845746 | 52191万 | 672.79 | 672.79 | 125.95 | 55 | 澜起科技 | 2023-11-15 三 | 59.87 | 59.12 | 59.99 | 61.39 | 59.60 | 1.47% | 1.56% | 17782069 | 107689万 | 682.69 | 682.69 | 127.8 | 56 | 澜起科技 | 2023-11-16 四 | 59.90 | 59.99 | 59.60 | 60.41 | 58.77 | -0.65% | 0.86% | 9754667 | 58030万 | 678.25 | 678.25 | 126.97 | 57 | 澜起科技 | 2023-11-17 五 | 59.38 | 59.60 | 59.91 | 60.79 | 59.37 | 0.52% | 0.72% | 8158072 | 48905万 | 681.78 | 681.78 | 127.63 | 58 | 澜起科技 | 2023-11-20 一 | 60.45 | 59.91 | 57.97 | 60.45 | 57.80 | -3.24% | 1.15% | 13097678 | 76654万 | 659.7 | 659.7 | 123.5 | 59 | 澜起科技 | 2023-11-21 二 | 57.81 | 57.97 | 58.90 | 59.49 | 57.80 | 1.60% | 0.97% | 10995143 | 64615万 | 670.29 | 670.29 | 125.48 | 60 | 澜起科技 | 2023-11-22 三 | 58.53 | 58.90 | 58.47 | 59.20 | 58.14 | -0.73% | 0.52% | 5885411 | 34532万 | 665.39 | 665.39 | 124.56 | 61 | 澜起科技 | 2023-11-23 四 | 58.28 | 58.47 | 58.46 | 58.84 | 57.70 | -0.02% | 0.63% | 7201418 | 41934万 | 665.28 | 665.28 | 124.54 | 62 | 澜起科技 | 2023-11-24 五 | 58.30 | 58.46 | 57.65 | 58.89 | 57.00 | -1.39% | 0.62% | 7089424 | 40795万 | 656.06 | 656.06 | 122.82 | 63 | 澜起科技 | 2023-11-27 一 | 57.33 | 57.65 | 57.88 | 58.20 | 57.16 | 0.40% | 0.69% | 7905317 | 45642万 | 658.68 | 658.68 | 123.31 | 64 | 澜起科技 | 2023-11-28 二 | 58.00 | 57.88 | 57.76 | 58.50 | 57.30 | -0.21% | 0.51% | 5796154 | 33564万 | 657.31 | 657.31 | 123.05 | 65 | 澜起科技 | 2023-11-29 三 | 58.23 | 57.76 | 58.01 | 58.49 | 57.36 | 0.43% | 0.54% | 6144679 | 35574万 | 660.16 | 660.16 | 123.58 | 66 | 澜起科技 | 2023-11-30 四 | 57.97 | 58.01 | 58.98 | 59.05 | 57.38 | 1.67% | 0.59% | 6720770 | 39203万 | 671.2 | 671.2 | 125.65 | 67 | 澜起科技 | 2023-12-01 五 | 58.80 | 58.98 | 60.09 | 60.50 | 57.69 | 1.88% | 0.67% | 7616117 | 44932万 | 683.83 | 683.83 | 128.01 | 68 | 澜起科技 | 2023-12-04 一 | 60.18 | 60.09 | 59.56 | 61.46 | 59.50 | -0.88% | 0.61% | 6916667 | 41812万 | 677.8 | 677.8 | 126.89 | 69 | 澜起科技 | 2023-12-05 二 | 59.36 | 59.56 | 57.82 | 59.88 | 57.77 | -2.92% | 0.64% | 7251982 | 42524万 | 658 | 658 | 123.18 | 70 | 澜起科技 | 2023-12-06 三 | 57.95 | 57.82 | 58.05 | 58.48 | 57.57 | 0.40% | 0.54% | 6108745 | 35528万 | 660.61 | 660.61 | 123.67 | 71 | 澜起科技 | 2023-12-07 四 | 58.12 | 58.05 | 56.90 | 58.20 | 56.42 | -1.98% | 0.67% | 7650238 | 43607万 | 647.53 | 647.53 | 121.22 | 72 | 澜起科技 | 2023-12-08 五 | 57.12 | 56.90 | 57.50 | 57.50 | 55.85 | 1.05% | 1.27% | 14426813 | 81793万 | 654.35 | 654.35 | 122.5 | 73 | 澜起科技 | 2023-12-11 一 | 57.00 | 57.50 | 59.99 | 60.50 | 56.51 | 4.33% | 1.07% | 12221010 | 71600万 | 682.69 | 682.69 | 127.8 | 74 | 澜起科技 | 2023-12-12 二 | 59.99 | 59.99 | 60.53 | 60.72 | 59.62 | 0.90% | 0.86% | 9781232 | 58908万 | 688.84 | 688.84 | 128.95 | 75 | 澜起科技 | 2023-12-13 三 | 60.40 | 60.53 | 60.15 | 61.26 | 60.06 | -0.63% | 0.50% | 5734911 | 34775万 | 684.51 | 684.51 | 128.14 | 76 | 澜起科技 | 2023-12-14 四 | 60.97 | 60.15 | 61.59 | 62.92 | 60.60 | 2.39% | 1.05% | 11995713 | 74036万 | 700.9 | 700.9 | 131.21 | 77 | 澜起科技 | 2023-12-15 五 | 62.08 | 61.59 | 60.38 | 62.30 | 59.49 | -1.96% | 0.82% | 9332226 | 56278万 | 687.13 | 687.13 | 128.63 | 78 | 澜起科技 | 2023-12-18 一 | 59.60 | 60.38 | 59.50 | 60.25 | 58.99 | -1.46% | 0.59% | 6665722 | 39660万 | 677.11 | 677.11 | 126.76 | 79 | 澜起科技 | 2023-12-19 二 | 59.40 | 59.50 | 59.79 | 60.55 | 59.16 | 0.49% | 0.48% | 5487948 | 32848万 | 680.42 | 680.42 | 127.38 | 80 | 澜起科技 | 2023-12-20 三 | 59.70 | 59.79 | 59.00 | 60.24 | 58.70 | -1.32% | 0.52% | 5942043 | 35284万 | 671.42 | 671.42 | 125.69 | 81 | 澜起科技 | 2023-12-21 四 | 58.50 | 59.00 | 60.11 | 60.76 | 58.06 | 1.88% | 0.72% | 8161233 | 48853万 | 684.06 | 684.06 | 128.06 | 82 | 澜起科技 | 2023-12-22 五 | 60.89 | 60.11 | 58.85 | 61.15 | 57.90 | -2.10% | 0.71% | 8055001 | 47535万 | 669.72 | 669.72 | 125.37 | 83 | 澜起科技 | 2023-12-25 一 | 58.51 | 58.85 | 56.90 | 58.69 | 56.02 | -3.31% | 1.09% | 12413609 | 70384万 | 647.53 | 647.53 | 121.22 | 84 | 澜起科技 | 2023-12-26 二 | 56.83 | 56.90 | 55.43 | 56.99 | 54.76 | -2.58% | 0.75% | 8561885 | 47620万 | 630.8 | 630.8 | 118.09 | 85 | 澜起科技 | 2023-12-27 三 | 55.71 | 55.43 | 57.64 | 58.48 | 55.71 | 3.99% | 0.90% | 10205985 | 58702万 | 655.95 | 655.95 | 122.8 | 86 | 澜起科技 | 2023-12-28 四 | 57.42 | 57.64 | 57.33 | 57.92 | 56.77 | -0.54% | 0.98% | 11193815 | 64171万 | 652.42 | 652.42 | 122.13 | 87 | 澜起科技 | 2023-12-29 五 | 57.59 | 57.33 | 58.76 | 59.59 | 57.14 | 2.49% | 0.93% | 10621446 | 62352万 | 669.12 | 669.12 | 125.26 | 88 | 澜起科技 | 2024-01-02 二 | 58.80 | 58.76 | 57.62 | 58.81 | 57.50 | -1.94% | 0.50% | 5742423 | 33241万 | 656.14 | 656.14 | 122.83 | 89 | 澜起科技 | 2024-01-03 三 | 57.39 | 57.62 | 56.56 | 58.00 | 55.81 | -1.84% | 0.65% | 7393142 | 42074万 | 644.07 | 644.07 | 120.57 | 90 | 澜起科技 | 2024-01-04 四 | 56.50 | 56.56 | 55.89 | 57.05 | 55.50 | -1.18% | 0.63% | 7207282 | 40396万 | 636.44 | 636.44 | 119.14 | 91 | 澜起科技 | 2024-01-05 五 | 56.00 | 55.89 | 55.66 | 56.70 | 55.22 | -0.41% | 0.57% | 6536337 | 36617万 | 633.82 | 633.82 | 118.65 | 92 | 澜起科技 | 2024-01-08 一 | 55.30 | 55.66 | 54.60 | 56.39 | 54.33 | -1.90% | 0.78% | 8901905 | 48923万 | 621.75 | 621.75 | 116.39 | 93 | 澜起科技 | 2024-01-09 二 | 55.00 | 54.60 | 56.55 | 57.15 | 55.00 | 3.57% | 0.92% | 10516699 | 59417万 | 643.96 | 643.96 | 120.55 | 94 | 澜起科技 | 2024-01-10 三 | 56.06 | 56.55 | 54.94 | 56.66 | 54.33 | -2.85% | 0.62% | 7007749 | 38795万 | 625.62 | 625.62 | 117.12 | 95 | 澜起科技 | 2024-01-11 四 | 55.00 | 54.94 | 56.98 | 57.20 | 54.54 | 3.71% | 0.70% | 7978925 | 44784万 | 648.85 | 648.85 | 121.47 | 96 | 澜起科技 | 2024-01-12 五 | 56.60 | 56.98 | 55.59 | 57.47 | 55.50 | -2.44% | 0.43% | 4882605 | 27468万 | 633.03 | 633.03 | 118.5 | 97 | 澜起科技 | 2024-01-15 一 | 54.80 | 55.59 | 54.40 | 57.10 | 54.11 | -2.14% | 0.97% | 11003974 | 61203万 | 619.47 | 619.47 | 115.97 | 98 | 澜起科技 | 2024-01-16 二 | 54.37 | 54.40 | 53.68 | 54.49 | 52.82 | -1.32% | 0.80% | 9153352 | 48994万 | 611.28 | 611.28 | 114.43 | 99 | 澜起科技 | 2024-01-17 三 | 53.70 | 53.68 | 52.59 | 53.87 | 52.43 | -2.03% | 0.61% | 6904587 | 36721万 | 598.86 | 598.86 | 112.11 | 100 | 澜起科技 | 2024-01-18 四 | 52.00 | 52.59 | 54.05 | 54.17 | 51.03 | 2.78% | 0.99% | 11224066 | 58695万 | 615.49 | 615.49 | 115.22 | 101 | 澜起科技 | 2024-01-19 五 | 54.00 | 54.05 | 55.13 | 55.50 | 53.66 | 2.00% | 0.82% | 9344551 | 51179万 | 627.79 | 627.79 | 117.52 | 102 | 澜起科技 | 2024-01-22 一 | 55.15 | 55.13 | 54.09 | 55.48 | 53.11 | -1.89% | 0.91% | 10393428 | 56772万 | 615.94 | 615.94 | 115.31 | 103 | 澜起科技 | 2024-01-23 二 | 53.39 | 54.09 | 54.16 | 54.51 | 52.39 | 0.13% | 0.87% | 9903875 | 53283万 | 616.74 | 616.74 | 115.46 | 104 | 澜起科技 | 2024-01-24 三 | 54.33 | 54.16 | 51.97 | 54.50 | 50.10 | -4.04% | 1.16% | 13236434 | 68474万 | 591.8 | 591.8 | 110.79 | 105 | 澜起科技 | 2024-01-25 四 | 51.75 | 51.97 | 51.67 | 52.24 | 50.57 | -0.58% | 1.31% | 14889623 | 76393万 | 588.39 | 588.39 | 110.15 | 106 | 澜起科技 | 2024-01-26 五 | 51.00 | 51.67 | 49.80 | 51.00 | 48.51 | -3.62% | 1.21% | 13742804 | 68510万 | 567.09 | 567.09 | 106.16 | 107 | 澜起科技 | 2024-01-29 一 | 50.28 | 49.80 | 48.63 | 51.49 | 48.13 | -2.35% | 1.25% | 14238946 | 69972万 | 553.77 | 553.77 | 103.67 | 108 | 澜起科技 | 2024-01-30 二 | 48.48 | 48.63 | 47.44 | 49.43 | 47.20 | -2.45% | 1.07% | 12156046 | 58591万 | 540.22 | 540.22 | 101.13 | 109 | 澜起科技 | 2024-01-31 三 | 47.60 | 47.44 | 45.20 | 47.67 | 45.16 | -4.72% | 1.40% | 15935142 | 73141万 | 514.71 | 514.71 | 96.36 | 110 | 澜起科技 | 2024-02-01 四 | 45.24 | 45.20 | 46.77 | 47.29 | 44.85 | 3.47% | 1.08% | 12336949 | 57281万 | 532.59 | 532.59 | 99.7 | 111 | 澜起科技 | 2024-02-02 五 | 46.78 | 46.77 | 44.80 | 47.20 | 43.41 | -4.21% | 1.22% | 13905496 | 62644万 | 510.16 | 510.16 | 95.5 | 112 | 澜起科技 | 2024-02-05 一 | 44.93 | 44.80 | 44.59 | 45.41 | 42.60 | -0.47% | 1.47% | 16714938 | 73767万 | 507.76 | 507.76 | 95.05 | 113 | 澜起科技 | 2024-02-06 二 | 45.20 | 44.59 | 47.71 | 47.94 | 43.77 | 7.00% | 1.23% | 13962160 | 64706万 | 543.29 | 543.29 | 101.71 | 114 | 澜起科技 | 2024-02-07 三 | 47.85 | 47.71 | 48.70 | 49.17 | 47.07 | 2.08% | 1.14% | 13045224 | 63164万 | 555.89 | 555.89 | 104.06 | 115 | 澜起科技 | 2024-02-08 四 | 49.25 | 48.70 | 49.90 | 50.25 | 48.80 | 2.46% | 1.12% | 12758790 | 63272万 | 569.59 | 569.59 | 106.63 | 116 | 澜起科技 | 2024-02-19 一 | 51.19 | 49.90 | 51.95 | 52.23 | 50.06 | 4.11% | 1.29% | 14726067 | 75650万 | 592.99 | 592.99 | 111.01 | 117 | 澜起科技 | 2024-02-20 二 | 51.50 | 51.95 | 51.65 | 52.40 | 50.70 | -0.58% | 0.86% | 9853881 | 50631万 | 589.56 | 589.56 | 110.37 | 118 | 澜起科技 | 2024-02-21 三 | 51.02 | 51.65 | 50.79 | 51.79 | 50.67 | -1.67% | 0.88% | 10018866 | 51284万 | 579.75 | 579.75 | 108.53 | 119 | 澜起科技 | 2024-02-22 四 | 51.10 | 50.79 | 51.35 | 51.78 | 51.00 | 1.10% | 0.84% | 9602493 | 49336万 | 586.14 | 586.14 | 109.73 | 120 | 澜起科技 | 2024-02-23 五 | 51.90 | 51.35 | 51.61 | 52.22 | 50.40 | 0.51% | 0.93% | 10659833 | 54486万 | 589.11 | 589.11 | 110.28 | 121 | 澜起科技 | 2024-02-26 一 | 51.48 | 51.61 | 52.20 | 52.97 | 51.06 | 1.14% | 0.93% | 10637561 | 55437万 | 595.84 | 595.84 | 111.54 | 122 | 澜起科技 | 2024-02-27 二 | 51.71 | 52.20 | 53.41 | 53.68 | 51.42 | 2.32% | 1.03% | 11794461 | 62076万 | 609.65 | 609.65 | 135.21 | 123 | 澜起科技 | 2024-02-28 三 | 53.44 | 53.41 | 50.77 | 54.26 | 50.76 | -4.94% | 1.16% | 13244567 | 69402万 | 579.52 | 579.52 | 128.52 | 124 | 澜起科技 | 2024-02-29 四 | 50.71 | 50.77 | 52.20 | 52.73 | 50.43 | 2.82% | 1.43% | 16292477 | 84606万 | 595.84 | 595.84 | 132.14 | 125 | 澜起科技 | 2024-03-01 五 | 52.49 | 52.20 | 53.17 | 53.48 | 51.95 | 1.86% | 1.21% | 13812935 | 72971万 | 606.91 | 606.91 | 134.6 | 126 | 澜起科技 | 2024-03-04 一 | 54.30 | 53.17 | 54.85 | 55.42 | 53.44 | 3.16% | 1.47% | 16806172 | 91642万 | 626.09 | 626.09 | 138.85 | 127 | 澜起科技 | 2024-03-05 二 | 54.50 | 54.85 | 54.47 | 55.27 | 54.12 | -0.69% | 1.28% | 14578288 | 79741万 | 621.75 | 621.75 | 137.89 | 128 | 澜起科技 | 2024-03-06 三 | 54.47 | 54.47 | 52.68 | 54.70 | 52.38 | -3.29% | 1.15% | 13126007 | 69632万 | 601.32 | 601.32 | 133.36 | 129 | 澜起科技 | 2024-03-07 四 | 53.25 | 52.68 | 51.30 | 53.28 | 50.60 | -2.62% | 1.28% | 14651954 | 75637万 | 585.57 | 585.57 | 129.86 | 130 | 澜起科技 | 2024-03-08 五 | 51.48 | 51.30 | 52.36 | 53.20 | 50.80 | 2.07% | 1.13% | 12908065 | 67252万 | 597.67 | 597.67 | 132.55 | 131 | 澜起科技 | 2024-03-14 四 | 52.60 | 52.92 | 51.80 | 52.88 | 50.90 | -2.12% | 1.11% | 12704092 | 65499万 | 591.28 | 591.28 | 131.13 | 132 | 澜起科技 | 2024-03-15 五 | 51.70 | 51.80 | 52.40 | 52.45 | 50.90 | 1.16% | 1.07% | 12261926 | 63270万 | 598.13 | 598.13 | 132.65 | 133 | 澜起科技 | 2024-03-18 一 | 52.40 | 52.40 | 52.70 | 53.16 | 51.60 | 0.57% | 1.61% | 18365866 | 95982万 | 601.55 | 601.55 | 133.41 | 134 | 澜起科技 | 2024-03-19 二 | 52.61 | 52.70 | 48.80 | 52.66 | 48.32 | -7.40% | 3.23% | 36925659 | 185104万 | 557.03 | 557.03 | 123.54 | 135 | 澜起科技 | 2024-03-20 三 | 48.85 | 48.80 | 47.63 | 49.65 | 47.00 | -2.40% | 2.66% | 30373344 | 145536万 | 543.68 | 543.68 | 120.57 | 136 | 澜起科技 | 2024-03-21 四 | 49.40 | 47.63 | 49.67 | 51.20 | 49.00 | 4.28% | 3.14% | 35788376 | 179862万 | 566.96 | 566.96 | 125.74 | 137 | 澜起科技 | 2024-03-22 五 | 50.18 | 49.67 | 49.29 | 52.17 | 48.98 | -0.77% | 2.80% | 31908179 | 161146万 | 562.63 | 562.63 | 124.78 | 138 | 澜起科技 | 2024-03-25 一 | 48.88 | 49.29 | 47.95 | 49.35 | 47.55 | -2.72% | 1.51% | 17235901 | 83379万 | 547.33 | 547.33 | 121.38 | 139 | 澜起科技 | 2024-03-26 二 | 48.62 | 47.95 | 47.04 | 49.58 | 46.83 | -1.90% | 1.69% | 19344790 | 92581万 | 536.94 | 536.94 | 119.08 | 140 | 澜起科技 | 2024-03-27 三 | 46.28 | 47.04 | 45.30 | 46.78 | 45.27 | -3.70% | 1.31% | 14939474 | 68468万 | 517.08 | 517.08 | 114.68 | 141 | 澜起科技 | 2024-03-28 四 | 45.47 | 45.30 | 46.46 | 47.20 | 44.87 | 2.56% | 1.36% | 15572542 | 71992万 | 530.32 | 530.32 | 117.61 | 142 | 澜起科技 | 2024-03-29 五 | 46.33 | 46.46 | 45.95 | 46.33 | 45.05 | -1.10% | 0.95% | 10842564 | 49421万 | 524.5 | 524.5 | 116.32 | 143 | 澜起科技 | 2024-04-01 一 | 45.72 | 45.95 | 45.80 | 46.75 | 45.34 | -0.33% | 1.34% | 15241330 | 70057万 | 522.79 | 522.79 | 115.94 | 144 | 澜起科技 | 2024-04-02 二 | 46.33 | 45.80 | 45.75 | 46.52 | 45.52 | -0.11% | 1.21% | 13761442 | 63463万 | 522.22 | 522.22 | 115.81 | 145 | 澜起科技 | 2024-04-03 三 | 45.64 | 45.75 | 45.27 | 46.38 | 44.71 | -1.05% | 1.41% | 16059827 | 72942万 | 516.74 | 516.74 | 114.6 | 146 | 澜起科技 | 2024-04-08 一 | 45.34 | 45.27 | 43.90 | 45.60 | 43.80 | -3.03% | 1.41% | 16040036 | 70916万 | 501.1 | 501.1 | 111.13 | 147 | 澜起科技 | 2024-04-09 二 | 44.20 | 43.90 | 44.25 | 44.49 | 43.58 | 0.80% | 0.94% | 10703972 | 47183万 | 505.1 | 505.1 | 112.02 | 148 | 澜起科技 | 2024-04-10 三 | 44.65 | 44.25 | 43.15 | 44.65 | 42.20 | -2.49% | 1.80% | 20526688 | 88045万 | 492.54 | 492.54 | 109.23 | 149 | 澜起科技 | 2024-04-11 四 | 45.79 | 43.15 | 47.15 | 49.00 | 45.50 | 9.27% | 4.54% | 51777867 | 245129万 | 538.2 | 538.2 | 119.36 | 150 | 澜起科技 | 2024-04-12 五 | 47.15 | 47.15 | 47.94 | 48.88 | 46.85 | 1.68% | 2.73% | 31212902 | 150257万 | 547.22 | 547.22 | 121.36 | 151 | 澜起科技 | 2024-04-15 一 | 48.06 | 47.94 | 49.05 | 49.85 | 48.06 | 2.32% | 2.37% | 27104742 | 133245万 | 559.89 | 559.89 | 124.17 | 152 | 澜起科技 | 2024-04-16 二 | 48.79 | 49.05 | 47.78 | 48.96 | 47.62 | -2.59% | 1.73% | 19713536 | 95100万 | 545.39 | 545.39 | 120.95 | 153 | 澜起科技 | 2024-04-17 三 | 48.50 | 47.78 | 49.50 | 49.57 | 48.21 | 3.60% | 2.38% | 27178537 | 133027万 | 565.02 | 565.02 | 125.31 | 154 | 澜起科技 | 2024-04-18 四 | 48.60 | 49.50 | 47.64 | 48.88 | 47.51 | -3.76% | 2.20% | 25055198 | 120767万 | 543.79 | 543.79 | 120.6 | 155 | 澜起科技 | 2024-04-19 五 | 47.03 | 47.64 | 45.90 | 47.18 | 45.37 | -3.65% | 2.14% | 24408987 | 112625万 | 523.93 | 523.93 | 116.19 | 156 | 澜起科技 | 2024-04-22 一 | 44.94 | 45.90 | 46.73 | 47.18 | 44.03 | 1.81% | 1.60% | 18239390 | 83901万 | 533.4 | 533.4 | 118.3 | 157 | 澜起科技 | 2024-04-23 二 | 47.00 | 46.73 | 46.17 | 48.09 | 45.98 | -1.20% | 1.39% | 15834533 | 74104万 | 527.01 | 527.01 | 116.88 | 158 | 澜起科技 | 2024-04-24 三 | 46.50 | 46.17 | 47.09 | 47.19 | 45.99 | 1.99% | 1.28% | 14558033 | 68176万 | 537.51 | 537.51 | 119.21 | 159 | 澜起科技 | 2024-04-25 四 | 46.87 | 47.09 | 48.30 | 48.96 | 46.53 | 2.57% | 1.71% | 19556076 | 93827万 | 551.33 | 551.33 | 122.27 | 160 | 澜起科技 | 2024-04-26 五 | 49.70 | 48.30 | 50.77 | 51.29 | 49.00 | 5.11% | 3.00% | 34192443 | 172219万 | 579.52 | 579.52 | 88.53 | 161 | 澜起科技 | 2024-04-29 一 | 50.70 | 50.77 | 51.33 | 51.68 | 50.09 | 1.10% | 2.54% | 28993731 | 147886万 | 585.91 | 585.91 | 89.51 | 162 | 澜起科技 | 2024-04-30 二 | 50.50 | 51.33 | 50.91 | 51.80 | 50.50 | -0.82% | 1.49% | 16993942 | 86780万 | 581.12 | 581.12 | 88.77 | 163 | 澜起科技 | 2024-05-06 一 | 51.97 | 50.91 | 51.05 | 52.40 | 50.58 | 0.27% | 1.87% | 21362391 | 109556万 | 582.72 | 582.72 | 89.02 | 164 | 澜起科技 | 2024-05-07 二 | 51.32 | 51.05 | 50.54 | 51.45 | 50.27 | -1.00% | 1.42% | 16158684 | 82088万 | 576.89 | 576.89 | 88.13 | 165 | 澜起科技 | 2024-05-08 三 | 50.44 | 50.54 | 50.87 | 51.25 | 49.51 | 0.65% | 1.52% | 17325794 | 87615万 | 580.66 | 580.66 | 88.71 | 166 | 澜起科技 | 2024-05-09 四 | 50.70 | 50.87 | 51.06 | 51.37 | 50.11 | 0.37% | 1.83% | 20864966 | 105825万 | 582.83 | 582.83 | 89.04 | 167 | 澜起科技 | 2024-05-10 五 | 50.95 | 51.06 | 50.87 | 51.00 | 50.13 | -0.37% | 1.25% | 14310233 | 72269万 | 580.66 | 580.66 | 88.71 |
|
行情刷新 | 流通股东
|