| 股票名称 | 代码 688011 | 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 | 新光光电 | 2024-03-28 四 | 16.83 | 16.33 | 17.27 | 17.50 | 16.10 | 5.76% | 0.78% | 783780 | 1336万 | 17.27 | 17.27 | -45.37 | 2 | 新光光电 | 2024-03-27 三 | 17.48 | 17.14 | 16.33 | 17.48 | 16.21 | -4.73% | 0.59% | 585447 | 976万 | 16.33 | 16.33 | -42.9 | 3 | 新光光电 | 2024-03-26 二 | 17.38 | 17.56 | 17.14 | 17.75 | 16.82 | -2.39% | 0.62% | 620084 | 1070万 | 17.14 | 17.14 | -45.03 | 4 | 新光光电 | 2024-03-25 一 | 17.88 | 17.88 | 17.56 | 18.31 | 17.50 | -1.79% | 0.58% | 584338 | 1045万 | 17.56 | 17.56 | -46.14 | 5 | 新光光电 | 2024-03-22 五 | 18.09 | 18.27 | 17.88 | 18.28 | 17.77 | -2.13% | 0.57% | 569525 | 1029万 | 17.88 | 17.88 | -46.98 | 6 | 新光光电 | 2024-03-21 四 | 18.30 | 18.24 | 18.27 | 18.52 | 17.92 | 0.16% | 0.57% | 565084 | 1030万 | 18.27 | 18.27 | -48 | 7 | 新光光电 | 2024-03-20 三 | 17.96 | 17.96 | 18.24 | 18.43 | 17.96 | 1.56% | 0.49% | 492242 | 895万 | 18.24 | 18.24 | -47.92 | 8 | 新光光电 | 2024-03-19 二 | 18.09 | 17.85 | 17.96 | 18.36 | 17.92 | 0.62% | 0.68% | 679176 | 1232万 | 17.96 | 17.96 | -47.19 | 9 | 新光光电 | 2024-03-18 一 | 17.36 | 17.37 | 17.85 | 18.48 | 17.36 | 2.76% | 0.84% | 839113 | 1504万 | 17.85 | 17.85 | -46.9 | 10 | 新光光电 | 2024-03-15 五 | 16.62 | 16.68 | 17.37 | 17.45 | 16.61 | 4.14% | 1.04% | 1044648 | 1797万 | 17.37 | 17.37 | -45.64 | 11 | 新光光电 | 2024-03-14 四 | 17.16 | 17.03 | 16.68 | 17.20 | 16.40 | -2.06% | 0.80% | 797947 | 1329万 | 16.68 | 16.68 | -43.82 | 12 | 新光光电 | 2024-03-08 五 | 16.00 | 16.00 | 16.21 | 16.29 | 15.78 | 1.31% | 0.33% | 329135 | 529万 | 16.21 | 16.21 | -42.59 | 13 | 新光光电 | 2024-03-07 四 | 16.19 | 16.19 | 16.00 | 16.56 | 15.84 | -1.17% | 0.70% | 695291 | 1134万 | 16 | 16 | -42.04 | 14 | 新光光电 | 2024-03-06 三 | 15.97 | 15.77 | 16.19 | 16.38 | 15.53 | 2.66% | 0.60% | 595627 | 957万 | 16.19 | 16.19 | -42.54 | 15 | 新光光电 | 2024-03-05 二 | 16.04 | 16.12 | 15.77 | 16.28 | 15.77 | -2.17% | 0.83% | 834669 | 1335万 | 15.77 | 15.77 | -41.43 | 16 | 新光光电 | 2024-03-04 一 | 16.63 | 16.53 | 16.12 | 16.96 | 15.88 | -2.48% | 0.79% | 790988 | 1281万 | 16.12 | 16.12 | -42.35 | 17 | 新光光电 | 2024-03-01 五 | 16.00 | 15.90 | 16.53 | 16.75 | 16.00 | 3.96% | 1.42% | 1421524 | 2343万 | 16.53 | 16.53 | -43.43 | 18 | 新光光电 | 2024-02-29 四 | 15.00 | 15.16 | 15.90 | 15.97 | 14.81 | 4.88% | 1.52% | 1518575 | 2349万 | 15.9 | 15.9 | -41.77 | 19 | 新光光电 | 2024-02-28 三 | 17.60 | 17.49 | 15.16 | 17.73 | 14.89 | -13.32% | 2.10% | 2103885 | 3417万 | 15.16 | 15.16 | -39.83 | 20 | 新光光电 | 2024-02-27 二 | 16.82 | 16.96 | 17.49 | 17.55 | 16.67 | 3.13% | 0.80% | 801696 | 1378万 | 17.49 | 17.49 | -45.95 | 21 | 新光光电 | 2024-02-26 一 | 16.39 | 16.06 | 16.96 | 17.38 | 16.15 | 5.60% | 1.05% | 1052575 | 1772万 | 16.96 | 16.96 | -44.56 | 22 | 新光光电 | 2024-02-23 五 | 15.34 | 15.28 | 16.06 | 16.20 | 15.29 | 5.10% | 1.08% | 1075950 | 1694万 | 16.06 | 16.06 | -31.08 | 23 | 新光光电 | 2024-02-22 四 | 14.60 | 14.61 | 15.28 | 15.56 | 14.60 | 4.59% | 0.91% | 908411 | 1382万 | 15.28 | 15.28 | -29.57 | 24 | 新光光电 | 2024-02-21 三 | 14.09 | 14.30 | 14.61 | 15.20 | 13.92 | 2.17% | 0.95% | 954594 | 1413万 | 14.61 | 14.61 | -28.27 | 25 | 新光光电 | 2024-02-20 二 | 13.75 | 13.79 | 14.30 | 14.45 | 13.46 | 3.70% | 1.13% | 1127382 | 1589万 | 14.3 | 14.3 | -27.67 | 26 | 新光光电 | 2024-02-19 一 | 13.49 | 13.09 | 13.79 | 14.27 | 13.20 | 5.35% | 1.64% | 1635711 | 2267万 | 13.79 | 13.79 | -26.68 | 27 | 新光光电 | 2024-02-08 四 | 11.08 | 11.12 | 13.09 | 13.28 | 10.86 | 17.72% | 2.19% | 2194129 | 2613万 | 13.09 | 13.09 | -25.33 | 28 | 新光光电 | 2024-02-07 三 | 12.11 | 12.07 | 11.12 | 12.25 | 10.80 | -7.87% | 2.12% | 2118760 | 2393万 | 11.12 | 11.12 | -21.52 | 29 | 新光光电 | 2024-02-06 二 | 12.00 | 12.39 | 12.07 | 12.74 | 10.85 | -2.58% | 2.03% | 2033992 | 2371万 | 12.07 | 12.07 | -23.36 | 30 | 新光光电 | 2024-02-05 一 | 14.95 | 14.95 | 12.39 | 14.95 | 12.04 | -17.12% | 2.00% | 2003949 | 2579万 | 12.39 | 12.39 | -23.98 | 31 | 新光光电 | 2024-02-02 五 | 15.96 | 15.86 | 14.95 | 16.32 | 14.24 | -5.74% | 1.13% | 1129335 | 1733万 | 14.95 | 14.95 | -28.93 | 32 | 新光光电 | 2024-02-01 四 | 16.43 | 16.45 | 15.86 | 16.43 | 15.48 | -3.59% | 1.27% | 1265714 | 2018万 | 15.86 | 15.86 | -30.69 | 33 | 新光光电 | 2024-01-31 三 | 17.63 | 17.61 | 16.45 | 17.63 | 16.31 | -6.59% | 0.97% | 965038 | 1630万 | 16.45 | 16.45 | -31.83 | 34 | 新光光电 | 2024-01-30 二 | 18.37 | 18.30 | 17.61 | 18.39 | 17.54 | -3.77% | 0.82% | 820839 | 1471万 | 17.61 | 17.61 | -34.08 | 35 | 新光光电 | 2024-01-29 一 | 19.58 | 19.54 | 18.30 | 19.70 | 18.18 | -6.35% | 1.00% | 1000453 | 1877万 | 18.3 | 18.3 | -35.41 | 36 | 新光光电 | 2024-01-26 五 | 19.87 | 19.84 | 19.54 | 20.18 | 19.36 | -1.51% | 0.81% | 812764 | 1595万 | 19.54 | 19.54 | -37.81 | 37 | 新光光电 | 2024-01-25 四 | 18.14 | 18.14 | 19.84 | 19.87 | 18.04 | 9.37% | 1.42% | 1417477 | 2708万 | 19.84 | 19.84 | -38.39 | 38 | 新光光电 | 2024-01-24 三 | 18.45 | 18.45 | 18.14 | 18.50 | 17.53 | -1.68% | 1.52% | 1524595 | 2742万 | 18.14 | 18.14 | -35.1 | 39 | 新光光电 | 2024-01-23 二 | 18.87 | 18.79 | 18.45 | 18.87 | 18.10 | -1.81% | 1.08% | 1084588 | 1993万 | 18.45 | 18.45 | -35.7 | 40 | 新光光电 | 2024-01-22 一 | 20.11 | 20.11 | 18.79 | 20.26 | 18.50 | -6.56% | 0.94% | 941460 | 1842万 | 18.79 | 18.79 | -36.36 | 41 | 新光光电 | 2024-01-19 五 | 20.46 | 20.46 | 20.11 | 20.77 | 20.09 | -1.71% | 0.51% | 509077 | 1035万 | 20.11 | 20.11 | -38.91 | 42 | 新光光电 | 2024-01-18 四 | 21.13 | 21.22 | 20.46 | 21.50 | 20.08 | -3.58% | 1.08% | 1082328 | 2224万 | 20.46 | 20.46 | -39.59 | 43 | 新光光电 | 2024-01-17 三 | 21.96 | 21.95 | 21.22 | 22.03 | 21.22 | -3.33% | 0.53% | 534146 | 1156万 | 21.22 | 21.22 | -41.06 | 44 | 新光光电 | 2024-01-16 二 | 22.39 | 22.25 | 21.95 | 22.48 | 21.63 | -1.35% | 0.67% | 673893 | 1476万 | 21.95 | 21.95 | -42.47 | 45 | 新光光电 | 2024-01-15 一 | 22.65 | 22.54 | 22.25 | 22.69 | 22.01 | -1.29% | 0.38% | 382764 | 855万 | 22.25 | 22.25 | -43.05 | 46 | 新光光电 | 2024-01-12 五 | 22.96 | 22.90 | 22.54 | 23.03 | 22.47 | -1.57% | 0.40% | 404380 | 919万 | 22.54 | 22.54 | -43.62 | 47 | 新光光电 | 2024-01-11 四 | 22.68 | 22.49 | 22.90 | 23.08 | 22.39 | 1.82% | 0.46% | 456981 | 1039万 | 22.9 | 22.9 | -44.31 | 48 | 新光光电 | 2024-01-10 三 | 22.95 | 22.82 | 22.49 | 23.06 | 22.28 | -1.45% | 0.57% | 574680 | 1299万 | 22.49 | 22.49 | -43.52 | 49 | 新光光电 | 2024-01-09 二 | 22.57 | 22.51 | 22.82 | 23.15 | 22.57 | 1.38% | 0.58% | 583860 | 1333万 | 22.82 | 22.82 | -44.16 | 50 | 新光光电 | 2024-01-08 一 | 23.05 | 23.05 | 22.51 | 23.20 | 22.51 | -2.34% | 0.64% | 637943 | 1454万 | 22.51 | 22.51 | -43.56 | 51 | 新光光电 | 2024-01-05 五 | 23.69 | 23.67 | 23.05 | 23.82 | 22.88 | -2.62% | 0.56% | 557966 | 1297万 | 23.05 | 23.05 | -44.6 | 52 | 新光光电 | 2024-01-04 四 | 23.79 | 23.62 | 23.67 | 23.79 | 23.33 | 0.21% | 0.54% | 544030 | 1281万 | 23.67 | 23.67 | -45.8 | 53 | 新光光电 | 2024-01-03 三 | 24.18 | 24.19 | 23.62 | 24.18 | 23.48 | -2.36% | 0.61% | 606198 | 1442万 | 23.62 | 23.62 | -45.71 | 54 | 新光光电 | 2024-01-02 二 | 23.95 | 23.65 | 24.19 | 24.39 | 23.63 | 2.28% | 1.35% | 1348574 | 3252万 | 24.19 | 24.19 | -46.81 | 55 | 新光光电 | 2023-12-29 五 | 23.03 | 23.03 | 23.65 | 23.77 | 23.03 | 2.69% | 0.86% | 858279 | 2015万 | 23.65 | 23.65 | -45.76 | 56 | 新光光电 | 2023-12-28 四 | 22.68 | 22.62 | 23.03 | 23.20 | 22.51 | 1.81% | 0.50% | 501970 | 1150万 | 23.03 | 23.03 | -44.56 | 57 | 新光光电 | 2023-12-27 三 | 22.48 | 22.44 | 22.62 | 22.77 | 22.31 | 0.80% | 0.39% | 392318 | 885万 | 22.62 | 22.62 | -43.77 | 58 | 新光光电 | 2023-12-26 二 | 22.84 | 22.84 | 22.44 | 22.98 | 22.30 | -1.75% | 0.45% | 449841 | 1010万 | 22.44 | 22.44 | -43.42 | 59 | 新光光电 | 2023-12-25 一 | 22.89 | 22.92 | 22.84 | 23.49 | 22.66 | -0.35% | 0.69% | 691154 | 1588万 | 22.84 | 22.84 | -44.2 | 60 | 新光光电 | 2023-12-22 五 | 23.57 | 23.26 | 22.92 | 23.67 | 22.90 | -1.46% | 0.57% | 573829 | 1328万 | 22.92 | 22.92 | -44.35 | 61 | 新光光电 | 2023-12-21 四 | 23.05 | 23.34 | 23.26 | 23.50 | 22.65 | -0.34% | 0.56% | 556071 | 1285万 | 23.26 | 23.26 | -45.01 | 62 | 新光光电 | 2023-12-20 三 | 23.10 | 23.39 | 23.34 | 23.68 | 23.09 | -0.21% | 0.67% | 670185 | 1573万 | 23.34 | 23.34 | -45.16 | 63 | 新光光电 | 2023-12-19 二 | 23.22 | 23.17 | 23.39 | 23.54 | 22.98 | 0.95% | 0.53% | 526820 | 1223万 | 23.39 | 23.39 | -45.26 | 64 | 新光光电 | 2023-12-18 一 | 23.52 | 23.50 | 23.17 | 23.60 | 23.04 | -1.40% | 0.56% | 560379 | 1301万 | 23.17 | 23.17 | -44.83 | 65 | 新光光电 | 2023-12-15 五 | 23.80 | 23.79 | 23.50 | 24.07 | 23.38 | -1.22% | 0.36% | 362026 | 853万 | 23.5 | 23.5 | -45.47 | 66 | 新光光电 | 2023-12-14 四 | 24.15 | 24.10 | 23.79 | 24.15 | 23.71 | -1.29% | 0.62% | 621805 | 1484万 | 23.79 | 23.79 | -46.03 | 67 | 新光光电 | 2023-12-13 三 | 23.87 | 23.81 | 24.10 | 24.37 | 23.66 | 1.22% | 0.93% | 933505 | 2252万 | 24.1 | 24.1 | -46.63 | 68 | 新光光电 | 2023-12-12 二 | 23.88 | 23.80 | 23.81 | 24.20 | 23.52 | 0.04% | 0.54% | 541993 | 1296万 | 23.81 | 23.81 | -46.07 | 69 | 新光光电 | 2023-12-11 一 | 23.96 | 23.78 | 23.80 | 24.33 | 23.51 | 0.08% | 0.82% | 824405 | 1963万 | 23.8 | 23.8 | -46.05 | 70 | 新光光电 | 2023-12-08 五 | 24.16 | 24.07 | 23.78 | 24.35 | 23.72 | -1.20% | 0.63% | 627032 | 1505万 | 23.78 | 23.78 | -46.02 | 71 | 新光光电 | 2023-12-07 四 | 23.95 | 24.05 | 24.07 | 24.25 | 23.91 | 0.08% | 0.43% | 433584 | 1043万 | 24.07 | 24.07 | -46.58 | 72 | 新光光电 | 2023-12-06 三 | 23.88 | 23.99 | 24.05 | 24.29 | 23.86 | 0.25% | 0.58% | 580672 | 1398万 | 24.05 | 24.05 | -46.54 | 73 | 新光光电 | 2023-12-05 二 | 24.55 | 24.55 | 23.99 | 24.59 | 23.90 | -2.28% | 0.56% | 556994 | 1347万 | 23.99 | 23.99 | -46.42 | 74 | 新光光电 | 2023-12-04 一 | 24.81 | 24.77 | 24.55 | 24.98 | 24.50 | -0.89% | 0.43% | 433670 | 1071万 | 24.55 | 24.55 | -47.51 | 75 | 新光光电 | 2023-12-01 五 | 24.36 | 24.47 | 24.77 | 24.96 | 24.20 | 1.23% | 0.55% | 548151 | 1345万 | 24.77 | 24.77 | -47.93 | 76 | 新光光电 | 2023-11-30 四 | 24.83 | 24.78 | 24.47 | 25.04 | 24.14 | -1.25% | 0.47% | 468392 | 1147万 | 24.47 | 24.47 | -47.35 | 77 | 新光光电 | 2023-11-29 三 | 25.13 | 25.08 | 24.78 | 25.35 | 24.78 | -1.20% | 0.62% | 624377 | 1567万 | 24.78 | 24.78 | -47.95 | 78 | 新光光电 | 2023-11-28 二 | 25.28 | 24.61 | 25.08 | 25.30 | 24.47 | 1.91% | 0.63% | 634915 | 1590万 | 25.08 | 25.08 | -48.53 | 79 | 新光光电 | 2023-11-27 一 | 24.11 | 24.19 | 24.61 | 24.83 | 24.11 | 1.74% | 0.83% | 828200 | 2039万 | 24.61 | 24.61 | -47.62 | 80 | 新光光电 | 2023-11-24 五 | 24.51 | 24.69 | 24.19 | 24.67 | 24.02 | -2.03% | 0.42% | 422270 | 1022万 | 24.19 | 24.19 | -46.81 | 81 | 新光光电 | 2023-11-23 四 | 24.51 | 24.41 | 24.69 | 24.72 | 24.32 | 1.15% | 0.36% | 364421 | 895万 | 24.69 | 24.69 | -47.78 | 82 | 新光光电 | 2023-11-22 三 | 24.61 | 24.73 | 24.41 | 24.99 | 24.34 | -1.29% | 0.47% | 466051 | 1149万 | 24.41 | 24.41 | -47.23 | 83 | 新光光电 | 2023-11-21 二 | 25.26 | 25.24 | 24.73 | 25.29 | 24.67 | -2.02% | 0.81% | 806674 | 2013万 | 24.73 | 24.73 | -47.85 | 84 | 新光光电 | 2023-11-20 一 | 25.03 | 25.00 | 25.24 | 25.31 | 24.77 | 0.96% | 0.61% | 610723 | 1531万 | 25.24 | 25.24 | -48.84 | 85 | 新光光电 | 2023-11-17 五 | 24.96 | 24.96 | 25.00 | 25.12 | 24.71 | 0.16% | 0.50% | 501595 | 1253万 | 25 | 25 | -48.38 | 86 | 新光光电 | 2023-11-16 四 | 24.89 | 24.97 | 24.96 | 25.27 | 24.62 | -0.04% | 0.53% | 528208 | 1324万 | 24.96 | 24.96 | -48.3 | 87 | 新光光电 | 2023-11-15 三 | 24.88 | 24.92 | 24.97 | 25.44 | 24.84 | 0.20% | 0.47% | 468598 | 1171万 | 24.97 | 24.97 | -48.32 | 88 | 新光光电 | 2023-11-14 二 | 24.79 | 24.95 | 24.92 | 25.08 | 24.70 | -0.12% | 0.78% | 781398 | 1946万 | 24.92 | 24.92 | -48.22 | 89 | 新光光电 | 2023-11-13 一 | 24.37 | 24.37 | 24.95 | 24.96 | 24.25 | 2.38% | 0.94% | 941315 | 2321万 | 24.95 | 24.95 | -48.28 | 90 | 新光光电 | 2023-11-10 五 | 24.11 | 24.14 | 24.37 | 24.44 | 23.90 | 0.95% | 0.50% | 499590 | 1213万 | 24.37 | 24.37 | -47.16 | 91 | 新光光电 | 2023-11-09 四 | 24.47 | 24.24 | 24.14 | 24.47 | 24.08 | -0.41% | 0.47% | 470768 | 1141万 | 24.14 | 24.14 | -46.71 | 92 | 新光光电 | 2023-11-08 三 | 24.42 | 24.42 | 24.24 | 24.73 | 24.12 | -0.74% | 0.74% | 736255 | 1796万 | 24.24 | 24.24 | -46.91 | 93 | 新光光电 | 2023-11-07 二 | 24.51 | 24.50 | 24.42 | 24.51 | 24.11 | -0.33% | 0.48% | 476668 | 1159万 | 24.42 | 24.42 | -47.25 | 94 | 新光光电 | 2023-11-06 一 | 24.05 | 23.91 | 24.50 | 24.52 | 23.92 | 2.47% | 0.70% | 704416 | 1707万 | 24.5 | 24.5 | -47.41 | 95 | 新光光电 | 2023-11-03 五 | 23.67 | 23.46 | 23.91 | 24.10 | 23.42 | 1.92% | 0.53% | 532155 | 1275万 | 23.91 | 23.91 | -46.27 | 96 | 新光光电 | 2023-11-02 四 | 23.96 | 23.87 | 23.46 | 24.15 | 23.43 | -1.72% | 0.40% | 400457 | 947万 | 23.46 | 23.46 | -45.4 | 97 | 新光光电 | 2023-11-01 三 | 23.63 | 23.78 | 23.87 | 23.99 | 23.32 | 0.38% | 0.56% | 561862 | 1338万 | 23.87 | 23.87 | -46.19 | 98 | 新光光电 | 2023-10-31 二 | 23.51 | 23.68 | 23.78 | 24.08 | 23.51 | 0.42% | 0.68% | 680075 | 1618万 | 23.78 | 23.78 | -46.02 | 99 | 新光光电 | 2023-10-30 一 | 23.04 | 23.29 | 23.68 | 23.77 | 23.04 | 1.67% | 0.78% | 780720 | 1836万 | 23.68 | 23.68 | -45.82 | 100 | 新光光电 | 2023-10-27 五 | 23.71 | 23.56 | 23.29 | 23.71 | 22.96 | -1.15% | 0.45% | 448432 | 1043万 | 23.29 | 23.29 | -50.9 | 101 | 新光光电 | 2023-10-26 四 | 23.34 | 23.21 | 23.56 | 23.58 | 22.81 | 1.51% | 0.57% | 570313 | 1328万 | 23.56 | 23.56 | -51.49 | 102 | 新光光电 | 2023-10-25 三 | 22.80 | 22.71 | 23.21 | 23.46 | 22.72 | 2.20% | 0.48% | 484782 | 1121万 | 23.21 | 23.21 | -50.73 | 103 | 新光光电 | 2023-10-24 二 | 22.28 | 22.01 | 22.71 | 22.85 | 21.93 | 3.18% | 0.54% | 544807 | 1222万 | 22.71 | 22.71 | -49.64 | 104 | 新光光电 | 2023-10-23 一 | 22.12 | 22.12 | 22.01 | 22.60 | 21.85 | -0.50% | 0.73% | 734283 | 1631万 | 22.01 | 22.01 | -48.11 | 105 | 新光光电 | 2023-10-20 五 | 23.42 | 23.30 | 22.12 | 23.52 | 22.05 | -5.06% | 0.86% | 860011 | 1937万 | 22.12 | 22.12 | -48.35 | 106 | 新光光电 | 2023-10-19 四 | 22.51 | 22.66 | 23.30 | 23.86 | 22.50 | 2.82% | 1.31% | 1314273 | 3083万 | 23.3 | 23.3 | -50.93 | 107 | 新光光电 | 2023-10-18 三 | 23.68 | 23.52 | 22.66 | 23.68 | 22.60 | -3.66% | 0.61% | 614274 | 1404万 | 22.66 | 22.66 | -49.53 | 108 | 新光光电 | 2023-10-17 二 | 23.45 | 23.10 | 23.52 | 23.56 | 22.98 | 1.82% | 0.62% | 617484 | 1443万 | 23.52 | 23.52 | -51.41 | 109 | 新光光电 | 2023-10-16 一 | 23.32 | 23.46 | 23.10 | 23.36 | 22.88 | -1.53% | 0.56% | 562046 | 1295万 | 23.1 | 23.1 | -50.49 | 110 | 新光光电 | 2023-10-13 五 | 23.28 | 23.31 | 23.46 | 23.50 | 23.09 | 0.64% | 0.42% | 421709 | 985万 | 23.46 | 23.46 | -51.28 | 111 | 新光光电 | 2023-10-12 四 | 23.49 | 23.73 | 23.31 | 23.81 | 23.13 | -1.77% | 0.52% | 521894 | 1215万 | 23.31 | 23.31 | -50.95 | 112 | 新光光电 | 2023-10-11 三 | 23.39 | 23.39 | 23.73 | 24.14 | 23.17 | 1.45% | 0.65% | 652870 | 1552万 | 23.73 | 23.73 | -51.87 | 113 | 新光光电 | 2023-10-10 二 | 23.67 | 23.58 | 23.39 | 23.90 | 23.25 | -0.81% | 0.37% | 374090 | 880万 | 23.39 | 23.39 | -51.12 | 114 | 新光光电 | 2023-10-09 一 | 23.21 | 23.19 | 23.58 | 23.83 | 23.21 | 1.68% | 0.83% | 828074 | 1949万 | 23.58 | 23.58 | -51.54 | 115 | 新光光电 | 2023-09-28 四 | 22.67 | 22.58 | 23.19 | 23.30 | 22.57 | 2.70% | 0.49% | 489022 | 1126万 | 23.19 | 23.19 | -50.69 | 116 | 新光光电 | 2023-09-27 三 | 22.79 | 22.80 | 22.58 | 22.97 | 22.57 | -0.96% | 0.41% | 411298 | 934万 | 22.58 | 22.58 | -49.35 | 117 | 新光光电 | 2023-09-26 二 | 22.79 | 22.76 | 22.80 | 22.87 | 22.56 | 0.18% | 0.34% | 338288 | 769万 | 22.8 | 22.8 | -49.83 | 118 | 新光光电 | 2023-09-25 一 | 23.31 | 23.22 | 22.76 | 23.43 | 22.65 | -1.98% | 0.52% | 521422 | 1192万 | 22.76 | 22.76 | -49.75 | 119 | 新光光电 | 2023-09-22 五 | 22.41 | 22.51 | 23.22 | 23.22 | 22.32 | 3.15% | 0.56% | 559293 | 1277万 | 23.22 | 23.22 | -50.75 | 120 | 新光光电 | 2023-09-21 四 | 22.58 | 22.68 | 22.51 | 22.92 | 22.40 | -0.75% | 0.29% | 292730 | 662万 | 22.51 | 22.51 | -49.2 | 121 | 新光光电 | 2023-09-20 三 | 22.88 | 22.84 | 22.68 | 23.26 | 22.61 | -0.70% | 0.36% | 360616 | 826万 | 22.68 | 22.68 | -49.57 | 122 | 新光光电 | 2023-09-19 二 | 23.18 | 23.27 | 22.84 | 23.27 | 22.75 | -1.85% | 0.36% | 362762 | 830万 | 22.84 | 22.84 | -49.92 | 123 | 新光光电 | 2023-09-18 一 | 23.05 | 23.35 | 23.27 | 23.44 | 22.90 | -0.34% | 0.25% | 253646 | 589万 | 23.27 | 23.27 | -50.86 | 124 | 新光光电 | 2023-09-15 五 | 23.51 | 23.51 | 23.35 | 23.75 | 23.25 | -0.68% | 0.33% | 330137 | 774万 | 23.35 | 23.35 | -51.04 | 125 | 新光光电 | 2023-09-14 四 | 23.63 | 23.63 | 23.51 | 23.68 | 23.13 | -0.51% | 0.46% | 459975 | 1076万 | 23.51 | 23.51 | -51.39 | 126 | 新光光电 | 2023-09-13 三 | 24.04 | 23.94 | 23.63 | 24.09 | 23.06 | -1.29% | 0.72% | 723297 | 1699万 | 23.63 | 23.63 | -51.65 | 127 | 新光光电 | 2023-09-12 二 | 23.99 | 23.99 | 23.94 | 24.09 | 23.65 | -0.21% | 0.45% | 452018 | 1079万 | 23.94 | 23.94 | -52.33 | 128 | 新光光电 | 2023-09-11 一 | 23.59 | 23.83 | 23.99 | 24.33 | 23.55 | 0.67% | 1.11% | 1110696 | 2661万 | 23.99 | 23.99 | -52.43 | 129 | 新光光电 | 2023-09-08 五 | 23.26 | 23.38 | 23.83 | 23.96 | 23.23 | 1.92% | 0.63% | 632478 | 1505万 | 23.83 | 23.83 | -52.09 | 130 | 新光光电 | 2023-09-07 四 | 23.69 | 23.64 | 23.38 | 23.73 | 23.19 | -1.10% | 0.56% | 561226 | 1318万 | 23.38 | 23.38 | -51.1 | 131 | 新光光电 | 2023-09-06 三 | 23.27 | 23.09 | 23.64 | 23.69 | 22.90 | 2.38% | 0.74% | 741919 | 1743万 | 23.64 | 23.64 | -51.67 | 132 | 新光光电 | 2023-09-05 二 | 22.89 | 22.89 | 23.09 | 23.29 | 22.87 | 0.87% | 0.51% | 512921 | 1185万 | 23.09 | 23.09 | -50.47 | 133 | 新光光电 | 2023-09-04 一 | 22.84 | 22.84 | 22.89 | 23.03 | 22.53 | 0.22% | 0.52% | 517920 | 1178万 | 22.89 | 22.89 | -50.03 | 134 | 新光光电 | 2023-09-01 五 | 23.48 | 23.38 | 22.84 | 23.50 | 22.55 | -2.31% | 0.77% | 769449 | 1760万 | 22.84 | 22.84 | -49.92 | 135 | 新光光电 | 2023-08-31 四 | 23.41 | 23.41 | 23.38 | 23.59 | 23.03 | -0.13% | 0.70% | 700986 | 1636万 | 23.38 | 23.38 | -51.1 | 136 | 新光光电 | 2023-08-30 三 | 23.20 | 22.98 | 23.41 | 23.58 | 22.71 | 1.87% | 0.80% | 798572 | 1862万 | 23.41 | 23.41 | -51.17 | 137 | 新光光电 | 2023-08-29 二 | 21.45 | 21.53 | 22.98 | 23.11 | 21.33 | 6.73% | 1.14% | 1137201 | 2568万 | 22.98 | 22.98 | -50.23 | 138 | 新光光电 | 2023-08-28 一 | 21.88 | 21.07 | 21.53 | 22.30 | 21.44 | 2.18% | 0.78% | 782791 | 1711万 | 21.53 | 21.53 | -95.53 | 139 | 新光光电 | 2023-08-25 五 | 21.75 | 21.77 | 21.07 | 21.82 | 20.98 | -3.22% | 0.65% | 649512 | 1383万 | 21.07 | 21.07 | -93.48 | 140 | 新光光电 | 2023-08-23 三 | 22.55 | 22.60 | 21.90 | 22.70 | 21.90 | -3.10% | 0.35% | 354576 | 784万 | 21.9 | 21.9 | -97.17 | 141 | 新光光电 | 2023-08-22 二 | 22.61 | 22.61 | 22.60 | 22.94 | 21.94 | -0.04% | 0.70% | 702704 | 1568万 | 22.6 | 22.6 | -100.27 |
|
行情刷新 | 流通股东
|