| 股票名称 | 代码 688018 | 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 | 乐鑫科技 | 2023-08-22 二 | 110.51 | 110.30 | 112.18 | 112.85 | 108.41 | 1.70% | 0.89% | 720068 | 7947万 | 90.63 | 90.63 | 91.9 | 2 | 乐鑫科技 | 2023-08-23 三 | 111.39 | 112.18 | 108.32 | 111.86 | 108.29 | -3.44% | 0.76% | 612168 | 6678万 | 87.51 | 87.51 | 88.74 | 3 | 乐鑫科技 | 2023-08-25 五 | 109.01 | 110.00 | 107.69 | 109.85 | 106.79 | -2.10% | 0.90% | 725582 | 7825万 | 87 | 87 | 88.22 | 4 | 乐鑫科技 | 2023-08-28 一 | 115.00 | 107.69 | 108.30 | 116.97 | 105.55 | 0.57% | 1.75% | 1416243 | 15510万 | 87.49 | 87.49 | 88.72 | 5 | 乐鑫科技 | 2023-08-29 二 | 108.09 | 108.30 | 112.70 | 113.31 | 108.00 | 4.06% | 1.22% | 987880 | 10987万 | 91.05 | 91.05 | 92.32 | 6 | 乐鑫科技 | 2023-08-30 三 | 113.00 | 112.70 | 118.59 | 119.99 | 113.00 | 5.23% | 2.05% | 1655199 | 19469万 | 95.81 | 95.81 | 97.15 | 7 | 乐鑫科技 | 2023-08-31 四 | 117.50 | 118.59 | 118.01 | 119.30 | 116.76 | -0.49% | 0.99% | 801737 | 9456万 | 95.34 | 95.34 | 96.67 | 8 | 乐鑫科技 | 2023-09-01 五 | 118.11 | 118.01 | 116.39 | 119.00 | 115.33 | -1.37% | 0.66% | 535147 | 6234万 | 94.03 | 94.03 | 95.35 | 9 | 乐鑫科技 | 2023-09-04 一 | 116.55 | 116.39 | 115.50 | 117.62 | 113.52 | -0.76% | 0.87% | 700966 | 8048万 | 93.31 | 93.31 | 94.62 | 10 | 乐鑫科技 | 2023-09-05 二 | 116.00 | 115.50 | 114.91 | 116.94 | 114.03 | -0.51% | 0.95% | 769330 | 8896万 | 92.83 | 92.83 | 94.13 | 11 | 乐鑫科技 | 2023-09-06 三 | 114.41 | 114.91 | 116.25 | 117.50 | 114.41 | 1.17% | 1.67% | 1352968 | 15678万 | 93.92 | 93.92 | 95.23 | 12 | 乐鑫科技 | 2023-09-07 四 | 115.71 | 116.25 | 114.15 | 116.14 | 113.90 | -1.81% | 0.98% | 794566 | 9141万 | 92.22 | 92.22 | 93.51 | 13 | 乐鑫科技 | 2023-09-08 五 | 114.00 | 114.15 | 115.78 | 116.26 | 112.20 | 1.43% | 1.34% | 1081438 | 12346万 | 93.54 | 93.54 | 94.85 | 14 | 乐鑫科技 | 2023-09-11 一 | 122.00 | 115.78 | 117.51 | 122.60 | 116.08 | 1.49% | 3.80% | 3072958 | 36685万 | 94.93 | 94.93 | 96.26 | 15 | 乐鑫科技 | 2023-09-12 二 | 114.00 | 117.51 | 111.66 | 115.01 | 108.00 | -4.98% | 2.61% | 2104815 | 23369万 | 90.21 | 90.21 | 91.47 | 16 | 乐鑫科技 | 2023-09-13 三 | 111.00 | 111.66 | 111.06 | 112.37 | 109.51 | -0.54% | 1.16% | 939964 | 10408万 | 89.72 | 89.72 | 90.98 | 17 | 乐鑫科技 | 2023-09-14 四 | 111.06 | 111.06 | 108.88 | 111.27 | 107.30 | -1.96% | 1.07% | 864270 | 9358万 | 87.96 | 87.96 | 89.19 | 18 | 乐鑫科技 | 2023-09-15 五 | 109.01 | 108.88 | 109.84 | 112.22 | 106.12 | 0.88% | 1.10% | 888182 | 9701万 | 88.74 | 88.74 | 89.98 | 19 | 乐鑫科技 | 2023-09-18 一 | 109.07 | 109.84 | 106.58 | 109.07 | 105.65 | -2.97% | 1.27% | 1028927 | 10991万 | 86.1 | 86.1 | 87.31 | 20 | 乐鑫科技 | 2023-09-19 二 | 106.50 | 106.58 | 106.76 | 108.19 | 106.02 | 0.17% | 0.74% | 596589 | 6384万 | 86.25 | 86.25 | 87.46 | 21 | 乐鑫科技 | 2023-09-20 三 | 105.80 | 106.76 | 105.00 | 107.63 | 103.52 | -1.65% | 0.92% | 741023 | 7778万 | 84.83 | 84.83 | 86.02 | 22 | 乐鑫科技 | 2023-09-21 四 | 105.01 | 105.00 | 103.06 | 105.73 | 102.05 | -1.85% | 0.78% | 631165 | 6549万 | 83.26 | 83.26 | 84.43 | 23 | 乐鑫科技 | 2023-09-22 五 | 103.00 | 103.06 | 105.24 | 105.48 | 102.28 | 2.12% | 0.97% | 785022 | 8181万 | 85.02 | 85.02 | 86.21 | 24 | 乐鑫科技 | 2023-09-25 一 | 105.24 | 105.24 | 101.72 | 105.92 | 100.90 | -3.34% | 1.76% | 1419301 | 14453万 | 82.18 | 82.18 | 83.33 | 25 | 乐鑫科技 | 2023-09-26 二 | 101.39 | 101.72 | 100.85 | 102.80 | 99.89 | -0.86% | 1.74% | 1406088 | 14203万 | 81.47 | 81.47 | 82.62 | 26 | 乐鑫科技 | 2023-09-27 三 | 101.00 | 100.85 | 100.81 | 102.27 | 99.88 | -0.04% | 1.77% | 1428504 | 14430万 | 81.44 | 81.44 | 82.58 | 27 | 乐鑫科技 | 2023-09-28 四 | 100.50 | 100.81 | 101.60 | 102.00 | 100.05 | 0.78% | 1.09% | 881982 | 8934万 | 82.08 | 82.08 | 83.23 | 28 | 乐鑫科技 | 2023-10-09 一 | 101.80 | 101.60 | 102.78 | 104.50 | 100.52 | 1.16% | 1.21% | 979674 | 10067万 | 83.03 | 83.03 | 84.2 | 29 | 乐鑫科技 | 2023-10-10 二 | 102.78 | 102.78 | 105.10 | 105.88 | 102.60 | 2.26% | 1.42% | 1147945 | 12000万 | 84.91 | 84.91 | 86.1 | 30 | 乐鑫科技 | 2023-10-11 三 | 105.00 | 105.10 | 106.46 | 107.30 | 103.13 | 1.29% | 1.45% | 1171230 | 12380万 | 86.01 | 86.01 | 87.21 | 31 | 乐鑫科技 | 2023-10-12 四 | 107.23 | 106.46 | 106.46 | 107.37 | 105.68 | 0.00% | 0.73% | 593448 | 6312万 | 86.01 | 86.01 | 87.21 | 32 | 乐鑫科技 | 2023-10-13 五 | 106.10 | 106.46 | 106.00 | 107.38 | 105.52 | -0.43% | 0.64% | 519929 | 5526万 | 85.64 | 85.64 | 86.84 | 33 | 乐鑫科技 | 2023-10-16 一 | 105.60 | 106.00 | 103.98 | 106.40 | 103.42 | -1.91% | 0.80% | 646428 | 6737万 | 84 | 84 | 85.18 | 34 | 乐鑫科技 | 2023-10-17 二 | 103.71 | 103.98 | 103.72 | 105.50 | 103.10 | -0.25% | 0.60% | 484082 | 5033万 | 83.79 | 83.79 | 84.97 | 35 | 乐鑫科技 | 2023-10-18 三 | 103.00 | 103.72 | 101.44 | 104.55 | 101.18 | -2.20% | 0.63% | 507270 | 5180万 | 81.95 | 81.95 | 83.1 | 36 | 乐鑫科技 | 2023-10-19 四 | 100.62 | 101.44 | 102.61 | 106.69 | 100.62 | 1.15% | 1.32% | 1067601 | 11134万 | 82.9 | 82.9 | 84.06 | 37 | 乐鑫科技 | 2023-10-20 五 | 101.30 | 102.61 | 98.63 | 103.39 | 98.53 | -3.88% | 1.05% | 844503 | 8447万 | 79.68 | 79.68 | 80.8 | 38 | 乐鑫科技 | 2023-10-23 一 | 98.24 | 98.63 | 95.68 | 99.24 | 95.05 | -2.99% | 1.25% | 1008189 | 9761万 | 77.3 | 77.3 | 76.8 | 39 | 乐鑫科技 | 2023-10-24 二 | 96.00 | 95.68 | 97.14 | 98.50 | 94.07 | 1.53% | 1.38% | 1117794 | 10781万 | 78.48 | 78.48 | 77.98 | 40 | 乐鑫科技 | 2023-10-25 三 | 98.00 | 97.14 | 98.91 | 101.19 | 96.70 | 1.82% | 1.19% | 964999 | 9550万 | 79.91 | 79.91 | 79.4 | 41 | 乐鑫科技 | 2023-10-26 四 | 98.17 | 98.91 | 97.32 | 99.65 | 95.78 | -1.61% | 1.11% | 893746 | 8669万 | 78.62 | 78.62 | 78.12 | 42 | 乐鑫科技 | 2023-10-27 五 | 97.24 | 97.32 | 100.45 | 101.26 | 95.60 | 3.22% | 1.09% | 884614 | 8727万 | 81.15 | 81.15 | 80.63 | 43 | 乐鑫科技 | 2023-10-30 一 | 99.50 | 100.45 | 105.12 | 105.88 | 99.50 | 4.65% | 1.74% | 1402616 | 14514万 | 84.92 | 84.92 | 84.38 | 44 | 乐鑫科技 | 2023-10-31 二 | 104.93 | 105.12 | 103.13 | 107.12 | 102.12 | -1.89% | 1.00% | 806937 | 8375万 | 83.32 | 83.32 | 82.78 | 45 | 乐鑫科技 | 2023-11-01 三 | 103.50 | 103.13 | 103.37 | 105.23 | 102.70 | 0.23% | 0.86% | 694023 | 7205万 | 83.51 | 83.51 | 82.98 | 46 | 乐鑫科技 | 2023-11-02 四 | 103.85 | 103.37 | 102.89 | 105.90 | 102.70 | -0.46% | 0.96% | 772463 | 8069万 | 83.12 | 83.12 | 82.59 | 47 | 乐鑫科技 | 2023-11-03 五 | 102.80 | 102.89 | 107.28 | 108.30 | 102.77 | 4.27% | 1.38% | 1115202 | 11894万 | 86.67 | 86.67 | 86.12 | 48 | 乐鑫科技 | 2023-11-06 一 | 107.86 | 107.28 | 111.84 | 112.79 | 106.73 | 4.25% | 1.67% | 1345379 | 14906万 | 90.36 | 90.36 | 89.78 | 49 | 乐鑫科技 | 2023-11-07 二 | 111.00 | 111.84 | 111.55 | 111.98 | 109.50 | -0.26% | 1.03% | 831711 | 9212万 | 90.12 | 90.12 | 89.54 | 50 | 乐鑫科技 | 2023-11-08 三 | 111.55 | 111.55 | 111.35 | 113.00 | 110.29 | -0.18% | 0.87% | 703401 | 7843万 | 89.96 | 89.96 | 89.38 | 51 | 乐鑫科技 | 2023-11-09 四 | 111.55 | 111.35 | 110.60 | 114.08 | 110.00 | -0.67% | 0.84% | 675544 | 7550万 | 89.35 | 89.35 | 88.78 | 52 | 乐鑫科技 | 2023-11-10 五 | 110.10 | 110.60 | 111.82 | 113.13 | 109.24 | 1.10% | 1.12% | 907818 | 10160万 | 90.34 | 90.34 | 89.76 | 53 | 乐鑫科技 | 2023-11-13 一 | 112.50 | 111.82 | 112.98 | 114.26 | 111.51 | 1.04% | 0.81% | 655158 | 7400万 | 91.28 | 91.28 | 90.69 | 54 | 乐鑫科技 | 2023-11-14 二 | 112.40 | 112.98 | 116.72 | 117.82 | 112.23 | 3.31% | 2.24% | 1813462 | 21063万 | 94.3 | 94.3 | 93.69 | 55 | 乐鑫科技 | 2023-11-15 三 | 118.30 | 116.72 | 116.96 | 121.55 | 116.16 | 0.21% | 2.88% | 2329806 | 27687万 | 94.49 | 94.49 | 93.89 | 56 | 乐鑫科技 | 2023-11-16 四 | 116.97 | 116.96 | 113.56 | 117.52 | 113.15 | -2.91% | 1.48% | 1196683 | 13726万 | 91.74 | 91.74 | 91.16 | 57 | 乐鑫科技 | 2023-11-17 五 | 113.00 | 113.56 | 113.17 | 114.80 | 112.00 | -0.34% | 1.00% | 803917 | 9115万 | 91.43 | 91.43 | 90.84 | 58 | 乐鑫科技 | 2023-11-20 一 | 112.99 | 113.17 | 111.01 | 113.58 | 110.50 | -1.91% | 1.46% | 1179825 | 13119万 | 89.68 | 89.68 | 89.11 | 59 | 乐鑫科技 | 2023-11-21 二 | 111.18 | 111.01 | 111.19 | 112.53 | 110.20 | 0.16% | 1.19% | 959705 | 10687万 | 89.83 | 89.83 | 89.26 | 60 | 乐鑫科技 | 2023-11-22 三 | 111.06 | 111.19 | 108.18 | 111.65 | 108.12 | -2.71% | 0.98% | 791033 | 8646万 | 87.4 | 87.4 | 86.84 | 61 | 乐鑫科技 | 2023-11-23 四 | 108.20 | 108.18 | 110.21 | 110.61 | 107.40 | 1.88% | 0.82% | 665613 | 7250万 | 89.04 | 89.04 | 88.47 | 62 | 乐鑫科技 | 2023-11-24 五 | 110.15 | 110.21 | 107.55 | 110.15 | 106.81 | -2.41% | 0.86% | 697665 | 7510万 | 86.89 | 86.89 | 86.33 | 63 | 乐鑫科技 | 2023-11-27 一 | 107.55 | 107.55 | 108.64 | 108.95 | 106.51 | 1.01% | 0.96% | 775070 | 8368万 | 87.77 | 87.77 | 87.21 | 64 | 乐鑫科技 | 2023-11-28 二 | 108.14 | 108.64 | 110.34 | 112.20 | 107.60 | 1.56% | 1.55% | 1253281 | 13820万 | 89.14 | 89.14 | 88.57 | 65 | 乐鑫科技 | 2023-11-29 三 | 110.01 | 110.34 | 111.63 | 112.50 | 110.01 | 1.17% | 1.07% | 862212 | 9616万 | 90.19 | 90.19 | 89.61 | 66 | 乐鑫科技 | 2023-11-30 四 | 110.18 | 111.63 | 107.22 | 111.00 | 106.02 | -3.95% | 1.83% | 1481961 | 15936万 | 86.62 | 86.62 | 86.07 | 67 | 乐鑫科技 | 2023-12-01 五 | 106.02 | 107.22 | 106.73 | 107.85 | 103.52 | -0.46% | 1.82% | 1469797 | 15453万 | 86.23 | 86.23 | 85.68 | 68 | 乐鑫科技 | 2023-12-04 一 | 106.23 | 106.73 | 106.30 | 107.80 | 105.36 | -0.40% | 0.91% | 734220 | 7821万 | 85.88 | 85.88 | 85.33 | 69 | 乐鑫科技 | 2023-12-05 二 | 105.77 | 106.30 | 103.24 | 106.59 | 103.07 | -2.88% | 0.93% | 752011 | 7819万 | 83.41 | 83.41 | 82.87 | 70 | 乐鑫科技 | 2023-12-06 三 | 102.70 | 103.24 | 103.11 | 105.57 | 102.39 | -0.13% | 1.31% | 1060466 | 11014万 | 83.3 | 83.3 | 82.77 | 71 | 乐鑫科技 | 2023-12-07 四 | 103.00 | 103.11 | 102.10 | 103.71 | 101.55 | -0.98% | 1.36% | 1097431 | 11247万 | 82.49 | 82.49 | 81.96 | 72 | 乐鑫科技 | 2023-12-08 五 | 101.81 | 102.10 | 103.22 | 103.79 | 101.61 | 1.10% | 2.09% | 1688745 | 17356万 | 83.39 | 83.39 | 82.86 | 73 | 乐鑫科技 | 2023-12-11 一 | 102.88 | 103.22 | 105.10 | 105.61 | 101.00 | 1.82% | 1.43% | 1154224 | 11900万 | 84.91 | 84.91 | 84.37 | 74 | 乐鑫科技 | 2023-12-12 二 | 105.55 | 105.10 | 105.36 | 106.16 | 104.08 | 0.25% | 0.77% | 623339 | 6552万 | 85.12 | 85.12 | 84.58 | 75 | 乐鑫科技 | 2023-12-13 三 | 105.05 | 105.36 | 103.99 | 105.97 | 103.85 | -1.30% | 0.65% | 521583 | 5460万 | 84.01 | 84.01 | 83.48 | 76 | 乐鑫科技 | 2023-12-14 四 | 103.99 | 103.99 | 104.40 | 106.33 | 103.99 | 0.39% | 0.95% | 763506 | 8030万 | 84.34 | 84.34 | 83.8 | 77 | 乐鑫科技 | 2023-12-15 五 | 104.10 | 104.40 | 100.42 | 104.40 | 100.00 | -3.81% | 1.33% | 1073523 | 10922万 | 81.13 | 81.13 | 80.61 | 78 | 乐鑫科技 | 2023-12-18 一 | 100.30 | 100.42 | 99.54 | 101.40 | 98.87 | -0.88% | 1.23% | 996154 | 9901万 | 80.42 | 80.42 | 79.9 | 79 | 乐鑫科技 | 2023-12-19 二 | 99.50 | 99.54 | 100.85 | 101.30 | 99.00 | 1.32% | 0.78% | 630806 | 6318万 | 81.48 | 81.48 | 80.96 | 80 | 乐鑫科技 | 2023-12-20 三 | 100.30 | 100.85 | 99.34 | 101.36 | 99.00 | -1.50% | 0.76% | 614280 | 6137万 | 80.26 | 80.26 | 79.74 | 81 | 乐鑫科技 | 2023-12-21 四 | 99.34 | 99.34 | 99.87 | 101.33 | 98.60 | 0.53% | 0.76% | 611788 | 6104万 | 80.68 | 80.68 | 80.17 | 82 | 乐鑫科技 | 2023-12-22 五 | 100.47 | 99.87 | 98.13 | 100.47 | 97.59 | -1.74% | 0.88% | 714855 | 7079万 | 79.28 | 79.28 | 78.77 | 83 | 乐鑫科技 | 2023-12-25 一 | 98.10 | 98.13 | 98.65 | 100.59 | 98.05 | 0.53% | 0.76% | 615623 | 6108万 | 79.7 | 79.7 | 79.19 | 84 | 乐鑫科技 | 2023-12-26 二 | 98.65 | 98.65 | 97.70 | 99.39 | 96.69 | -0.96% | 0.68% | 552145 | 5398万 | 78.93 | 78.93 | 78.43 | 85 | 乐鑫科技 | 2023-12-27 三 | 97.70 | 97.70 | 97.71 | 99.46 | 96.80 | 0.01% | 0.93% | 752436 | 7375万 | 78.94 | 78.94 | 78.43 | 86 | 乐鑫科技 | 2023-12-28 四 | 98.50 | 97.71 | 100.81 | 101.55 | 97.59 | 3.17% | 1.17% | 943176 | 9428万 | 81.44 | 81.44 | 80.92 | 87 | 乐鑫科技 | 2023-12-29 五 | 101.00 | 100.81 | 102.95 | 104.19 | 100.53 | 2.12% | 1.37% | 1108292 | 11419万 | 83.17 | 83.17 | 82.64 | 88 | 乐鑫科技 | 2024-01-02 二 | 102.81 | 102.95 | 102.36 | 104.23 | 100.65 | -0.57% | 1.26% | 1015688 | 10416万 | 82.7 | 82.7 | 82.17 | 89 | 乐鑫科技 | 2024-01-03 三 | 101.79 | 102.36 | 100.30 | 102.13 | 99.68 | -2.01% | 1.10% | 885585 | 8924万 | 81.03 | 81.03 | 80.51 | 90 | 乐鑫科技 | 2024-01-04 四 | 100.10 | 100.30 | 98.45 | 100.30 | 98.00 | -1.84% | 0.82% | 663619 | 6546万 | 79.54 | 79.54 | 79.03 | 91 | 乐鑫科技 | 2024-01-05 五 | 98.35 | 98.45 | 97.62 | 99.50 | 97.09 | -0.84% | 0.99% | 797942 | 7820万 | 78.87 | 78.87 | 78.36 | 92 | 乐鑫科技 | 2024-01-08 一 | 99.00 | 97.62 | 93.02 | 99.00 | 92.86 | -4.71% | 1.14% | 921802 | 8685万 | 75.15 | 75.15 | 74.67 | 93 | 乐鑫科技 | 2024-01-09 二 | 93.10 | 93.02 | 91.58 | 94.38 | 91.29 | -1.55% | 1.14% | 918634 | 8499万 | 73.99 | 73.99 | 73.51 | 94 | 乐鑫科技 | 2024-01-10 三 | 91.35 | 91.58 | 90.58 | 92.52 | 89.00 | -1.09% | 0.75% | 606270 | 5520万 | 73.18 | 73.18 | 72.71 | 95 | 乐鑫科技 | 2024-01-11 四 | 95.00 | 90.58 | 97.73 | 101.72 | 94.50 | 7.89% | 3.59% | 2896519 | 28324万 | 78.96 | 78.96 | 61.61 | 96 | 乐鑫科技 | 2024-01-12 五 | 97.72 | 97.73 | 96.70 | 98.99 | 95.62 | -1.05% | 1.52% | 1228574 | 11933万 | 78.12 | 78.12 | 60.96 | 97 | 乐鑫科技 | 2024-01-15 一 | 95.60 | 96.70 | 97.41 | 99.48 | 95.10 | 0.73% | 1.34% | 1080422 | 10563万 | 78.7 | 78.7 | 61.41 | 98 | 乐鑫科技 | 2024-01-16 二 | 97.00 | 97.41 | 96.04 | 99.20 | 94.00 | -1.41% | 1.70% | 1373039 | 13087万 | 77.59 | 77.59 | 60.55 | 99 | 乐鑫科技 | 2024-01-17 三 | 96.00 | 96.04 | 91.98 | 96.21 | 91.63 | -4.23% | 1.22% | 982337 | 9199万 | 74.31 | 74.31 | 57.99 | 100 | 乐鑫科技 | 2024-01-18 四 | 91.00 | 91.98 | 91.27 | 93.40 | 87.80 | -0.77% | 1.66% | 1338048 | 12010万 | 73.74 | 73.74 | 57.54 | 101 | 乐鑫科技 | 2024-01-19 五 | 91.52 | 91.27 | 90.64 | 92.70 | 90.40 | -0.69% | 1.05% | 848162 | 7758万 | 73.23 | 73.23 | 57.14 | 102 | 乐鑫科技 | 2024-01-22 一 | 90.80 | 90.64 | 85.50 | 91.78 | 85.02 | -5.67% | 1.52% | 1231302 | 10849万 | 69.08 | 69.08 | 53.9 | 103 | 乐鑫科技 | 2024-01-23 二 | 85.70 | 85.50 | 85.75 | 86.66 | 84.17 | 0.29% | 1.27% | 1023399 | 8748万 | 69.28 | 69.28 | 54.06 | 104 | 乐鑫科技 | 2024-01-24 三 | 86.00 | 85.75 | 84.68 | 86.38 | 81.50 | -1.25% | 1.51% | 1216086 | 10156万 | 68.41 | 68.41 | 53.39 | 105 | 乐鑫科技 | 2024-01-25 四 | 84.48 | 84.68 | 86.57 | 87.28 | 83.20 | 2.23% | 1.58% | 1274199 | 10939万 | 69.94 | 69.94 | 54.58 | 106 | 乐鑫科技 | 2024-01-26 五 | 86.38 | 86.57 | 83.11 | 86.52 | 83.00 | -4.00% | 1.46% | 1183254 | 9934万 | 67.14 | 67.14 | 52.4 | 107 | 乐鑫科技 | 2024-01-29 一 | 83.87 | 83.11 | 82.21 | 85.80 | 82.19 | -1.08% | 1.41% | 1142402 | 9609万 | 66.42 | 66.42 | 51.83 | 108 | 乐鑫科技 | 2024-01-30 二 | 82.79 | 82.21 | 84.15 | 85.55 | 82.23 | 2.36% | 2.20% | 1777436 | 14952万 | 67.98 | 67.98 | 53.05 | 109 | 乐鑫科技 | 2024-01-31 三 | 84.15 | 84.15 | 80.68 | 85.19 | 80.22 | -4.12% | 2.03% | 1641189 | 13608万 | 65.18 | 65.18 | 50.86 | 110 | 乐鑫科技 | 2024-02-01 四 | 81.30 | 80.68 | 84.19 | 86.30 | 80.48 | 4.35% | 2.45% | 1982932 | 16574万 | 68.02 | 68.02 | 49.33 | 111 | 乐鑫科技 | 2024-02-02 五 | 84.19 | 84.19 | 78.67 | 84.98 | 76.12 | -6.56% | 2.49% | 2014647 | 16227万 | 63.56 | 63.56 | 46.1 | 112 | 乐鑫科技 | 2024-02-05 一 | 77.50 | 78.67 | 79.05 | 80.88 | 72.72 | 0.48% | 2.14% | 1729582 | 13281万 | 63.86 | 63.86 | 46.32 | 113 | 乐鑫科技 | 2024-02-06 二 | 78.23 | 79.05 | 83.50 | 85.49 | 75.67 | 5.63% | 2.49% | 2015485 | 16417万 | 67.46 | 67.46 | 48.93 | 114 | 乐鑫科技 | 2024-02-07 三 | 84.33 | 83.50 | 85.68 | 88.40 | 83.10 | 2.61% | 2.47% | 1998507 | 17207万 | 69.22 | 69.22 | 50.21 | 115 | 乐鑫科技 | 2024-02-08 四 | 86.55 | 85.68 | 88.90 | 93.90 | 86.55 | 3.76% | 2.69% | 2170402 | 19535万 | 71.82 | 71.82 | 52.09 | 116 | 乐鑫科技 | 2024-02-19 一 | 91.98 | 88.90 | 91.78 | 92.66 | 89.20 | 3.24% | 2.27% | 1834052 | 16666万 | 74.15 | 74.15 | 53.78 | 117 | 乐鑫科技 | 2024-02-20 二 | 90.30 | 91.78 | 90.30 | 91.78 | 87.33 | -1.61% | 2.12% | 1709850 | 15285万 | 72.95 | 72.95 | 52.91 | 118 | 乐鑫科技 | 2024-02-21 三 | 89.30 | 90.30 | 89.40 | 91.67 | 87.50 | -1.00% | 1.69% | 1368422 | 12300万 | 72.23 | 72.23 | 52.38 | 119 | 乐鑫科技 | 2024-02-22 四 | 89.32 | 89.40 | 90.74 | 91.33 | 89.26 | 1.50% | 1.22% | 983243 | 8909万 | 73.31 | 73.31 | 53.17 | 120 | 乐鑫科技 | 2024-02-23 五 | 91.50 | 90.74 | 92.11 | 92.47 | 89.02 | 1.51% | 1.55% | 1252897 | 11362万 | 74.42 | 74.42 | 53.97 | 121 | 乐鑫科技 | 2024-02-26 一 | 93.00 | 92.11 | 93.26 | 95.39 | 91.19 | 1.25% | 1.61% | 1300549 | 12141万 | 75.34 | 75.34 | 54.65 | 122 | 乐鑫科技 | 2024-02-27 二 | 92.40 | 93.26 | 96.00 | 96.89 | 91.10 | 2.94% | 1.86% | 1500664 | 14120万 | 77.56 | 77.56 | 56.25 | 123 | 乐鑫科技 | 2024-02-28 三 | 96.01 | 96.00 | 90.00 | 97.90 | 90.00 | -6.25% | 1.73% | 1394084 | 13100万 | 72.71 | 72.71 | 52.74 | 124 | 乐鑫科技 | 2024-02-29 四 | 90.00 | 90.00 | 94.75 | 94.75 | 90.00 | 5.28% | 1.48% | 1199657 | 11182万 | 76.55 | 76.55 | 55.52 | 125 | 乐鑫科技 | 2024-03-01 五 | 94.82 | 94.75 | 96.18 | 97.50 | 94.29 | 1.51% | 1.78% | 1439480 | 13802万 | 77.7 | 77.7 | 56.36 | 126 | 乐鑫科技 | 2024-03-04 一 | 97.00 | 96.18 | 96.63 | 97.92 | 95.00 | 0.47% | 1.53% | 1232100 | 11881万 | 78.07 | 78.07 | 56.62 | 127 | 乐鑫科技 | 2024-03-05 二 | 95.99 | 96.63 | 97.30 | 98.88 | 95.68 | 0.69% | 1.67% | 1347880 | 13100万 | 78.61 | 78.61 | 57.01 | 128 | 乐鑫科技 | 2024-03-06 三 | 96.00 | 97.30 | 95.53 | 97.40 | 94.24 | -1.82% | 0.93% | 755089 | 7239万 | 77.18 | 77.18 | 55.98 | 129 | 乐鑫科技 | 2024-03-07 四 | 96.12 | 95.53 | 92.98 | 96.77 | 92.98 | -2.67% | 0.87% | 706416 | 6686万 | 75.12 | 75.12 | 54.48 | 130 | 乐鑫科技 | 2024-03-08 五 | 92.64 | 92.98 | 93.76 | 94.10 | 91.50 | 0.84% | 1.24% | 997840 | 9260万 | 75.75 | 75.75 | 54.94 | 131 | 乐鑫科技 | 2024-03-14 四 | 96.71 | 97.18 | 94.39 | 97.36 | 93.78 | -2.87% | 0.97% | 781449 | 7437万 | 76.26 | 76.26 | 55.31 | 132 | 乐鑫科技 | 2024-03-15 五 | 94.99 | 94.39 | 96.25 | 96.38 | 93.81 | 1.97% | 0.76% | 616574 | 5865万 | 77.76 | 77.76 | 56.4 | 133 | 乐鑫科技 | 2024-03-18 一 | 96.06 | 96.25 | 97.46 | 97.95 | 95.02 | 1.26% | 1.40% | 1133765 | 10914万 | 78.74 | 78.74 | 57.11 | 134 | 乐鑫科技 | 2024-03-19 二 | 97.70 | 97.46 | 97.01 | 98.69 | 97.00 | -0.46% | 1.00% | 809820 | 7925万 | 78.37 | 78.37 | 56.84 | 135 | 乐鑫科技 | 2024-03-20 三 | 97.02 | 97.01 | 98.12 | 98.17 | 95.77 | 1.14% | 1.00% | 807958 | 7862万 | 79.27 | 79.27 | 57.49 | 136 | 乐鑫科技 | 2024-03-21 四 | 98.15 | 98.12 | 97.91 | 99.88 | 97.20 | -0.21% | 0.91% | 732840 | 7189万 | 79.1 | 79.1 | 57.37 | 137 | 乐鑫科技 | 2024-03-22 五 | 97.72 | 97.91 | 95.85 | 98.96 | 95.46 | -2.10% | 1.14% | 917389 | 8873万 | 77.44 | 77.44 | 56.16 | 138 | 乐鑫科技 | 2024-03-25 一 | 99.56 | 95.85 | 98.58 | 103.33 | 97.91 | 2.85% | 3.21% | 2590308 | 26040万 | 79.64 | 79.64 | 58.47 | 139 | 乐鑫科技 | 2024-03-26 二 | 99.60 | 98.58 | 95.10 | 100.61 | 94.00 | -3.53% | 1.96% | 1581391 | 15324万 | 76.83 | 76.83 | 56.41 | 140 | 乐鑫科技 | 2024-03-27 三 | 95.30 | 95.10 | 92.61 | 95.97 | 92.08 | -2.62% | 1.78% | 1438406 | 13386万 | 74.82 | 74.82 | 54.93 | 141 | 乐鑫科技 | 2024-03-28 四 | 92.05 | 92.61 | 91.55 | 94.43 | 91.00 | -1.14% | 1.95% | 1577194 | 14597万 | 73.96 | 73.96 | 54.3 | 142 | 乐鑫科技 | 2024-03-29 五 | 91.88 | 91.55 | 93.03 | 93.20 | 89.80 | 1.62% | 1.21% | 980803 | 8945万 | 75.16 | 75.16 | 55.18 | 143 | 乐鑫科技 | 2024-04-01 一 | 93.22 | 93.03 | 95.65 | 95.70 | 93.12 | 2.82% | 1.07% | 866228 | 8204万 | 77.28 | 77.28 | 56.73 | 144 | 乐鑫科技 | 2024-04-02 二 | 95.06 | 95.65 | 94.25 | 95.95 | 93.58 | -1.46% | 0.92% | 744116 | 7039万 | 76.14 | 76.14 | 55.9 | 145 | 乐鑫科技 | 2024-04-03 三 | 93.40 | 94.25 | 94.73 | 96.00 | 92.57 | 0.51% | 1.06% | 857241 | 8091万 | 76.53 | 76.53 | 56.19 | 146 | 乐鑫科技 | 2024-04-08 一 | 94.06 | 94.73 | 90.34 | 95.35 | 90.20 | -4.63% | 1.57% | 1266655 | 11712万 | 72.99 | 72.99 | 53.58 | 147 | 乐鑫科技 | 2024-04-09 二 | 90.40 | 90.34 | 96.14 | 96.88 | 90.34 | 6.42% | 1.60% | 1295254 | 12116万 | 77.67 | 77.67 | 57.03 | 148 | 乐鑫科技 | 2024-04-10 三 | 96.10 | 96.14 | 92.88 | 96.10 | 92.13 | -3.39% | 1.07% | 860957 | 8041万 | 75.04 | 75.04 | 55.09 | 149 | 乐鑫科技 | 2024-04-11 四 | 92.57 | 92.88 | 93.60 | 94.88 | 92.20 | 0.78% | 1.06% | 855816 | 8015万 | 75.62 | 75.62 | 55.52 | 150 | 乐鑫科技 | 2024-04-12 五 | 93.75 | 93.60 | 93.02 | 94.58 | 92.61 | -0.62% | 0.79% | 636261 | 5956万 | 75.15 | 75.15 | 55.17 | 151 | 乐鑫科技 | 2024-04-15 一 | 92.52 | 93.02 | 93.45 | 95.40 | 92.07 | 0.46% | 1.27% | 1022103 | 9585万 | 75.5 | 75.5 | 55.43 | 152 | 乐鑫科技 | 2024-04-16 二 | 93.17 | 93.45 | 89.27 | 94.30 | 89.00 | -4.47% | 1.68% | 1354995 | 12283万 | 72.12 | 72.12 | 52.95 | 153 | 乐鑫科技 | 2024-04-17 三 | 90.54 | 89.27 | 94.41 | 94.41 | 90.06 | 5.76% | 1.64% | 1328143 | 12349万 | 76.27 | 76.27 | 56 | 154 | 乐鑫科技 | 2024-04-18 四 | 94.00 | 94.41 | 97.20 | 97.83 | 93.40 | 2.96% | 1.74% | 1403043 | 13542万 | 78.53 | 78.53 | 57.65 | 155 | 乐鑫科技 | 2024-04-19 五 | 101.00 | 97.20 | 97.88 | 102.88 | 96.40 | 0.70% | 3.06% | 2472228 | 24484万 | 79.08 | 79.08 | 49.72 | 156 | 乐鑫科技 | 2024-04-22 一 | 95.95 | 97.88 | 100.25 | 100.92 | 91.02 | 2.42% | 2.82% | 2276090 | 21952万 | 80.99 | 80.99 | 50.93 | 157 | 乐鑫科技 | 2024-04-23 二 | 99.56 | 100.25 | 98.84 | 101.60 | 98.00 | -1.41% | 1.54% | 1246623 | 12384万 | 79.85 | 79.85 | 50.21 | 158 | 乐鑫科技 | 2024-04-24 三 | 98.80 | 98.84 | 100.86 | 102.50 | 98.66 | 2.04% | 1.68% | 1358881 | 13703万 | 81.48 | 81.48 | 51.24 | 159 | 乐鑫科技 | 2024-04-25 四 | 100.99 | 100.86 | 102.79 | 104.50 | 100.02 | 1.91% | 2.00% | 1615734 | 16610万 | 83.04 | 83.04 | 52.22 | 160 | 乐鑫科技 | 2024-04-26 五 | 103.72 | 102.79 | 105.15 | 105.35 | 102.04 | 2.30% | 1.71% | 1382089 | 14405万 | 84.95 | 84.95 | 53.42 | 161 | 乐鑫科技 | 2024-04-29 一 | 105.00 | 105.15 | 109.13 | 110.48 | 105.00 | 3.79% | 2.68% | 2166541 | 23530万 | 88.17 | 88.17 | 55.44 | 162 | 乐鑫科技 | 2024-04-30 二 | 109.00 | 109.13 | 106.63 | 109.70 | 106.51 | -2.29% | 1.48% | 1198122 | 12882万 | 86.15 | 86.15 | 54.17 | 163 | 乐鑫科技 | 2024-05-06 一 | 108.50 | 106.63 | 111.00 | 111.38 | 107.52 | 4.10% | 1.98% | 1598813 | 17570万 | 89.68 | 89.68 | 56.39 | 164 | 乐鑫科技 | 2024-05-07 二 | 110.00 | 111.00 | 107.73 | 111.66 | 107.56 | -2.95% | 1.90% | 1533485 | 16767万 | 87.03 | 87.03 | 54.73 |
|
行情刷新 | 流通股东
|