| 股票名称 | 代码 688019 | 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 | 安集科技 | 2024-03-28 四 | 130.29 | 129.60 | 133.21 | 134.48 | 129.80 | 2.79% | 1.50% | 1487315 | 19736万 | 131.97 | 131.97 | 34.12 | 2 | 安集科技 | 2024-03-27 三 | 135.65 | 136.22 | 129.60 | 136.25 | 129.60 | -4.86% | 1.64% | 1627043 | 21382万 | 128.4 | 128.4 | 33.19 | 3 | 安集科技 | 2024-03-26 二 | 138.45 | 138.23 | 136.22 | 141.55 | 135.70 | -1.45% | 1.60% | 1588847 | 21900万 | 134.95 | 134.95 | 34.89 | 4 | 安集科技 | 2024-03-25 一 | 139.66 | 140.90 | 138.23 | 143.90 | 134.83 | -1.89% | 2.42% | 2394440 | 33405万 | 136.95 | 136.95 | 35.41 | 5 | 安集科技 | 2024-03-22 五 | 140.40 | 140.40 | 140.90 | 143.67 | 139.57 | 0.36% | 1.42% | 1409734 | 19959万 | 139.59 | 139.59 | 36.09 | 6 | 安集科技 | 2024-03-21 四 | 142.39 | 141.50 | 140.40 | 145.37 | 139.60 | -0.78% | 1.52% | 1503602 | 21330万 | 139.09 | 139.09 | 35.96 | 7 | 安集科技 | 2024-03-20 三 | 142.77 | 142.76 | 141.50 | 143.26 | 140.11 | -0.88% | 1.90% | 1885107 | 26768万 | 140.18 | 140.18 | 36.24 | 8 | 安集科技 | 2024-03-19 二 | 142.60 | 142.98 | 142.76 | 144.60 | 141.60 | -0.15% | 1.48% | 1463160 | 20957万 | 141.43 | 141.43 | 36.57 | 9 | 安集科技 | 2024-03-18 一 | 145.00 | 143.86 | 142.98 | 145.00 | 140.00 | -0.61% | 2.71% | 2687129 | 38021万 | 141.65 | 141.65 | 36.62 | 10 | 安集科技 | 2024-03-15 五 | 145.88 | 146.27 | 143.86 | 146.00 | 141.60 | -1.65% | 1.34% | 1328504 | 19083万 | 142.52 | 142.52 | 36.85 | 11 | 安集科技 | 2024-03-14 四 | 148.48 | 149.35 | 146.27 | 148.79 | 145.16 | -2.06% | 1.07% | 1062622 | 15580万 | 144.91 | 144.91 | 37.46 | 12 | 安集科技 | 2024-03-08 五 | 145.50 | 145.30 | 147.20 | 148.98 | 145.50 | 1.31% | 1.11% | 1097536 | 16141万 | 145.83 | 145.83 | 37.7 | 13 | 安集科技 | 2024-03-07 四 | 148.90 | 147.50 | 145.30 | 151.97 | 145.24 | -1.49% | 1.55% | 1535696 | 22751万 | 143.95 | 143.95 | 37.22 | 14 | 安集科技 | 2024-03-06 三 | 149.49 | 150.55 | 147.50 | 150.99 | 145.67 | -2.03% | 1.45% | 1435249 | 21175万 | 146.13 | 146.13 | 37.78 | 15 | 安集科技 | 2024-03-05 二 | 154.56 | 156.07 | 150.55 | 156.10 | 148.84 | -3.54% | 1.73% | 1712666 | 25994万 | 149.15 | 149.15 | 38.56 | 16 | 安集科技 | 2024-03-04 一 | 152.83 | 152.88 | 156.07 | 157.61 | 151.54 | 2.09% | 1.84% | 1820192 | 28304万 | 154.62 | 154.62 | 39.97 | 17 | 安集科技 | 2024-03-01 五 | 151.90 | 150.99 | 152.88 | 154.95 | 149.82 | 1.25% | 1.92% | 1905851 | 29038万 | 151.46 | 151.46 | 39.16 | 18 | 安集科技 | 2024-02-29 四 | 140.00 | 140.78 | 150.99 | 156.66 | 139.80 | 7.25% | 2.66% | 2636415 | 39545万 | 149.59 | 149.59 | 38.67 | 19 | 安集科技 | 2024-02-28 三 | 150.30 | 149.75 | 140.78 | 150.40 | 140.78 | -5.99% | 1.89% | 1874967 | 27458万 | 139.47 | 139.47 | 36.06 | 20 | 安集科技 | 2024-02-27 二 | 145.89 | 147.01 | 149.75 | 149.77 | 144.80 | 1.86% | 1.58% | 1564829 | 23061万 | 148.36 | 148.36 | 38.36 | 21 | 安集科技 | 2024-02-26 一 | 146.79 | 147.50 | 147.01 | 149.30 | 145.00 | -0.33% | 1.13% | 1118335 | 16461万 | 145.64 | 145.64 | 37.65 | 22 | 安集科技 | 2024-02-23 五 | 147.10 | 146.58 | 147.50 | 150.48 | 145.40 | 0.63% | 1.06% | 1052637 | 15556万 | 146.13 | 146.13 | 35.61 | 23 | 安集科技 | 2024-02-22 四 | 146.00 | 144.92 | 146.58 | 146.88 | 143.50 | 1.15% | 0.99% | 976382 | 14192万 | 145.22 | 145.22 | 35.39 | 24 | 安集科技 | 2024-02-21 三 | 141.70 | 144.00 | 144.92 | 147.47 | 140.99 | 0.64% | 1.27% | 1253951 | 18162万 | 143.57 | 143.57 | 34.99 | 25 | 安集科技 | 2024-02-20 二 | 143.80 | 145.15 | 144.00 | 144.80 | 140.01 | -0.79% | 1.37% | 1361565 | 19323万 | 142.66 | 142.66 | 34.77 | 26 | 安集科技 | 2024-02-19 一 | 151.80 | 149.51 | 145.15 | 152.00 | 141.00 | -2.92% | 2.07% | 2049117 | 29682万 | 143.8 | 143.8 | 35.05 | 27 | 安集科技 | 2024-02-08 四 | 151.00 | 149.50 | 149.51 | 158.00 | 145.30 | 0.01% | 1.69% | 1673668 | 25550万 | 148.12 | 148.12 | 36.1 | 28 | 安集科技 | 2024-02-07 三 | 142.00 | 142.00 | 149.50 | 152.68 | 142.00 | 5.28% | 1.84% | 1827820 | 27213万 | 148.11 | 148.11 | 36.1 | 29 | 安集科技 | 2024-02-06 二 | 127.50 | 129.30 | 142.00 | 142.08 | 127.00 | 9.82% | 2.01% | 1994803 | 27025万 | 140.68 | 140.68 | 34.29 | 30 | 安集科技 | 2024-02-05 一 | 120.75 | 123.50 | 129.30 | 133.31 | 118.67 | 4.70% | 2.11% | 2093290 | 26334万 | 128.1 | 128.1 | 31.22 | 31 | 安集科技 | 2024-02-02 五 | 127.60 | 127.40 | 123.50 | 128.55 | 120.56 | -3.06% | 1.41% | 1397396 | 17400万 | 122.35 | 122.35 | 29.82 | 32 | 安集科技 | 2024-02-01 四 | 121.88 | 121.52 | 127.40 | 131.93 | 119.10 | 4.84% | 1.96% | 1944401 | 24694万 | 126.22 | 126.22 | 30.76 | 33 | 安集科技 | 2024-01-31 三 | 124.07 | 122.48 | 121.52 | 124.28 | 117.70 | -0.78% | 1.80% | 1787372 | 21724万 | 120.39 | 120.39 | 29.34 | 34 | 安集科技 | 2024-01-30 二 | 129.71 | 129.59 | 122.48 | 129.71 | 121.69 | -5.49% | 1.46% | 1445876 | 18024万 | 121.34 | 121.34 | 29.57 | 35 | 安集科技 | 2024-01-29 一 | 135.56 | 135.40 | 129.59 | 137.12 | 128.08 | -4.29% | 1.54% | 1525407 | 19897万 | 128.39 | 128.39 | 31.29 | 36 | 安集科技 | 2024-01-26 五 | 135.00 | 136.44 | 135.40 | 137.88 | 133.10 | -0.76% | 1.23% | 1220393 | 16547万 | 134.14 | 134.14 | 32.69 | 37 | 安集科技 | 2024-01-25 四 | 133.47 | 133.60 | 136.44 | 136.77 | 130.50 | 2.13% | 1.21% | 1196715 | 16044万 | 135.17 | 135.17 | 32.94 | 38 | 安集科技 | 2024-01-24 三 | 132.60 | 131.38 | 133.60 | 133.90 | 128.70 | 1.69% | 1.26% | 1251916 | 16465万 | 132.36 | 132.36 | 32.26 | 39 | 安集科技 | 2024-01-23 二 | 130.11 | 130.15 | 131.38 | 134.70 | 128.50 | 0.95% | 1.17% | 1155837 | 15248万 | 130.16 | 130.16 | 31.72 | 40 | 安集科技 | 2024-01-22 一 | 142.00 | 142.96 | 130.15 | 142.08 | 129.80 | -8.96% | 2.19% | 2166427 | 29157万 | 128.94 | 128.94 | 31.43 | 41 | 安集科技 | 2024-01-19 五 | 142.00 | 140.90 | 142.96 | 147.48 | 141.45 | 1.46% | 1.64% | 1626905 | 23535万 | 141.63 | 141.63 | 34.52 | 42 | 安集科技 | 2024-01-18 四 | 133.82 | 133.89 | 140.90 | 141.28 | 131.13 | 5.24% | 1.61% | 1593850 | 21772万 | 139.59 | 139.59 | 34.02 | 43 | 安集科技 | 2024-01-17 三 | 139.16 | 139.40 | 133.89 | 139.16 | 133.89 | -3.95% | 0.94% | 929888 | 12671万 | 132.65 | 132.65 | 32.33 | 44 | 安集科技 | 2024-01-16 二 | 139.64 | 139.45 | 139.40 | 142.46 | 138.53 | -0.04% | 0.95% | 940142 | 13187万 | 138.1 | 138.1 | 33.66 | 45 | 安集科技 | 2024-01-15 一 | 138.96 | 139.01 | 139.45 | 141.95 | 136.40 | 0.32% | 1.03% | 1024162 | 14289万 | 138.15 | 138.15 | 33.67 | 46 | 安集科技 | 2024-01-12 五 | 142.00 | 142.60 | 139.01 | 143.99 | 138.90 | -2.52% | 0.87% | 863579 | 12137万 | 137.72 | 137.72 | 33.56 | 47 | 安集科技 | 2024-01-11 四 | 140.52 | 140.53 | 142.60 | 143.34 | 138.59 | 1.47% | 0.91% | 902209 | 12717万 | 141.27 | 141.27 | 34.43 | 48 | 安集科技 | 2024-01-10 三 | 142.00 | 143.01 | 140.53 | 144.69 | 139.66 | -1.73% | 0.81% | 799473 | 11313万 | 139.22 | 139.22 | 33.93 | 49 | 安集科技 | 2024-01-09 二 | 143.65 | 143.15 | 143.01 | 146.00 | 140.30 | -0.10% | 0.80% | 793257 | 11315万 | 141.68 | 141.68 | 34.53 | 50 | 安集科技 | 2024-01-08 一 | 145.21 | 145.55 | 143.15 | 146.06 | 141.60 | -1.65% | 0.64% | 636543 | 9118万 | 141.82 | 141.82 | 34.56 | 51 | 安集科技 | 2024-01-05 五 | 149.56 | 149.56 | 145.55 | 150.13 | 145.02 | -2.68% | 0.88% | 871998 | 12806万 | 144.2 | 144.2 | 35.14 | 52 | 安集科技 | 2024-01-04 四 | 152.00 | 151.50 | 149.56 | 152.38 | 148.43 | -1.28% | 0.64% | 636275 | 9536万 | 148.17 | 148.17 | 36.11 | 53 | 安集科技 | 2024-01-03 三 | 156.51 | 156.49 | 151.50 | 157.17 | 150.11 | -3.19% | 0.75% | 740055 | 11288万 | 150.09 | 150.09 | 36.58 | 54 | 安集科技 | 2024-01-02 二 | 160.85 | 159.76 | 156.49 | 160.85 | 156.49 | -2.05% | 0.56% | 553710 | 8756万 | 155.04 | 155.04 | 37.79 | 55 | 安集科技 | 2023-12-29 五 | 157.00 | 157.46 | 159.76 | 161.66 | 156.56 | 1.46% | 0.97% | 958207 | 15307万 | 158.27 | 158.27 | 38.58 | 56 | 安集科技 | 2023-12-28 四 | 157.51 | 157.51 | 157.46 | 159.98 | 156.07 | -0.03% | 1.12% | 1111407 | 17536万 | 156 | 156 | 38.02 | 57 | 安集科技 | 2023-12-27 三 | 151.33 | 151.98 | 157.51 | 158.18 | 151.06 | 3.64% | 1.28% | 1268567 | 19780万 | 156.05 | 156.05 | 38.03 | 58 | 安集科技 | 2023-12-26 二 | 156.88 | 156.19 | 151.98 | 156.95 | 151.15 | -2.70% | 0.81% | 807083 | 12335万 | 150.57 | 150.57 | 36.7 | 59 | 安集科技 | 2023-12-25 一 | 163.42 | 161.80 | 156.19 | 163.42 | 154.43 | -3.47% | 1.06% | 1051841 | 16522万 | 154.74 | 154.74 | 37.71 | 60 | 安集科技 | 2023-12-22 五 | 163.73 | 163.34 | 161.80 | 163.75 | 159.02 | -0.94% | 0.80% | 792104 | 12757万 | 160.3 | 160.3 | 39.07 | 61 | 安集科技 | 2023-12-21 四 | 162.10 | 162.17 | 163.34 | 163.80 | 160.50 | 0.72% | 0.63% | 621069 | 10073万 | 161.82 | 161.82 | 39.44 | 62 | 安集科技 | 2023-12-20 三 | 164.15 | 164.09 | 162.17 | 164.80 | 160.62 | -1.17% | 0.68% | 673344 | 10928万 | 160.66 | 160.66 | 39.16 | 63 | 安集科技 | 2023-12-19 二 | 164.00 | 164.60 | 164.09 | 167.50 | 162.68 | -0.31% | 0.60% | 592788 | 9748万 | 162.56 | 162.56 | 39.62 | 64 | 安集科技 | 2023-12-18 一 | 169.00 | 170.00 | 164.60 | 169.10 | 163.70 | -3.18% | 0.70% | 698338 | 11551万 | 163.07 | 163.07 | 39.74 | 65 | 安集科技 | 2023-12-15 五 | 171.70 | 171.70 | 170.00 | 173.00 | 169.60 | -0.99% | 0.40% | 391593 | 6701万 | 168.42 | 168.42 | 41.05 | 66 | 安集科技 | 2023-12-14 四 | 172.00 | 170.59 | 171.70 | 174.50 | 169.00 | 0.65% | 0.51% | 507802 | 8718万 | 170.1 | 170.1 | 41.46 | 67 | 安集科技 | 2023-12-13 三 | 173.20 | 173.38 | 170.59 | 175.75 | 170.59 | -1.61% | 0.56% | 559622 | 9657万 | 169 | 169 | 41.19 | 68 | 安集科技 | 2023-12-12 二 | 172.25 | 172.25 | 173.38 | 174.50 | 170.11 | 0.66% | 0.56% | 550198 | 9513万 | 171.77 | 171.77 | 41.86 | 69 | 安集科技 | 2023-12-11 一 | 167.60 | 169.31 | 172.25 | 172.48 | 167.08 | 1.74% | 0.73% | 722522 | 12279万 | 170.65 | 170.65 | 41.59 | 70 | 安集科技 | 2023-12-08 五 | 165.12 | 165.12 | 169.31 | 169.58 | 164.11 | 2.54% | 1.16% | 1147468 | 19203万 | 167.74 | 167.74 | 40.88 | 71 | 安集科技 | 2023-12-07 四 | 168.98 | 168.00 | 165.12 | 168.98 | 164.37 | -1.71% | 0.71% | 700547 | 11656万 | 163.59 | 163.59 | 39.87 | 72 | 安集科技 | 2023-12-06 三 | 167.00 | 166.80 | 168.00 | 169.43 | 165.07 | 0.72% | 0.63% | 624500 | 10436万 | 166.44 | 166.44 | 40.56 | 73 | 安集科技 | 2023-12-05 二 | 167.99 | 168.30 | 166.80 | 168.88 | 165.29 | -0.89% | 0.79% | 782028 | 13054万 | 165.25 | 165.25 | 40.27 | 74 | 安集科技 | 2023-12-04 一 | 171.75 | 171.12 | 168.30 | 172.00 | 168.00 | -1.65% | 0.63% | 621264 | 10523万 | 166.74 | 166.74 | 40.64 | 75 | 安集科技 | 2023-12-01 五 | 173.15 | 173.99 | 171.12 | 173.15 | 168.15 | -1.65% | 1.02% | 1009347 | 17159万 | 169.53 | 169.53 | 41.32 | 76 | 安集科技 | 2023-11-30 四 | 174.76 | 175.71 | 173.99 | 176.54 | 172.00 | -0.98% | 0.95% | 939570 | 16358万 | 172.37 | 172.37 | 42.01 | 77 | 安集科技 | 2023-11-29 三 | 171.50 | 171.90 | 175.71 | 178.99 | 171.05 | 2.22% | 1.39% | 1373897 | 24196万 | 174.08 | 174.08 | 42.43 | 78 | 安集科技 | 2023-11-28 二 | 174.99 | 175.36 | 171.90 | 176.50 | 169.38 | -1.97% | 1.10% | 1086601 | 18749万 | 170.3 | 170.3 | 41.51 | 79 | 安集科技 | 2023-11-27 一 | 171.47 | 171.51 | 175.36 | 175.64 | 169.60 | 2.24% | 1.22% | 1208140 | 21041万 | 173.73 | 173.73 | 42.34 | 80 | 安集科技 | 2023-11-24 五 | 172.00 | 173.00 | 171.51 | 174.18 | 169.59 | -0.86% | 0.89% | 884482 | 15155万 | 169.92 | 169.92 | 41.41 | 81 | 安集科技 | 2023-11-23 四 | 168.74 | 168.53 | 173.00 | 173.50 | 167.53 | 2.65% | 1.25% | 1240239 | 21221万 | 171.39 | 171.39 | 41.77 | 82 | 安集科技 | 2023-11-22 三 | 171.00 | 172.69 | 168.53 | 172.52 | 167.51 | -2.41% | 1.05% | 1039429 | 17624万 | 166.96 | 166.96 | 40.69 | 83 | 安集科技 | 2023-11-21 二 | 171.99 | 171.59 | 172.69 | 173.88 | 169.70 | 0.64% | 0.97% | 963937 | 16599万 | 171.08 | 171.08 | 41.7 | 84 | 安集科技 | 2023-11-20 一 | 174.00 | 173.08 | 171.59 | 176.80 | 171.25 | -0.86% | 1.13% | 1115747 | 19428万 | 169.99 | 169.99 | 41.43 | 85 | 安集科技 | 2023-11-17 五 | 171.30 | 172.40 | 173.08 | 174.88 | 171.25 | 0.39% | 0.76% | 751911 | 13003万 | 171.47 | 171.47 | 41.79 | 86 | 安集科技 | 2023-11-16 四 | 176.53 | 178.24 | 172.40 | 177.76 | 170.73 | -3.28% | 1.53% | 1511104 | 26109万 | 170.8 | 170.8 | 41.63 | 87 | 安集科技 | 2023-11-15 三 | 184.68 | 182.90 | 178.24 | 184.69 | 175.03 | -2.55% | 1.65% | 1633915 | 29169万 | 176.58 | 176.58 | 43.04 | 88 | 安集科技 | 2023-11-14 二 | 183.00 | 184.00 | 182.90 | 184.99 | 182.07 | -0.60% | 0.91% | 901047 | 16498万 | 181.2 | 181.2 | 44.16 | 89 | 安集科技 | 2023-11-13 一 | 182.00 | 179.62 | 184.00 | 184.49 | 180.03 | 2.44% | 1.23% | 1214066 | 22172万 | 182.29 | 182.29 | 44.43 | 90 | 安集科技 | 2023-11-10 五 | 178.00 | 179.62 | 179.62 | 183.88 | 177.13 | 0.00% | 1.18% | 1170971 | 21205万 | 177.95 | 177.95 | 43.37 | 91 | 安集科技 | 2023-11-09 四 | 182.00 | 181.98 | 179.62 | 183.96 | 175.89 | -1.30% | 1.33% | 1320150 | 23665万 | 177.95 | 177.95 | 43.37 | 92 | 安集科技 | 2023-11-08 三 | 176.70 | 175.70 | 181.98 | 185.28 | 174.33 | 3.57% | 2.20% | 2181593 | 39414万 | 180.29 | 180.29 | 43.94 | 93 | 安集科技 | 2023-11-07 二 | 179.99 | 180.70 | 175.70 | 179.99 | 173.37 | -2.77% | 2.00% | 1983036 | 34905万 | 174.07 | 174.07 | 42.42 | 94 | 安集科技 | 2023-11-06 一 | 182.82 | 182.06 | 180.70 | 187.96 | 177.00 | -0.75% | 1.64% | 1626073 | 29329万 | 179.02 | 179.02 | 43.63 | 95 | 安集科技 | 2023-11-03 五 | 179.02 | 179.90 | 182.06 | 184.22 | 178.58 | 1.20% | 1.17% | 1158895 | 21024万 | 180.37 | 180.37 | 43.96 | 96 | 安集科技 | 2023-11-02 四 | 185.11 | 185.60 | 179.90 | 186.59 | 179.60 | -3.07% | 1.08% | 1065428 | 19315万 | 178.23 | 178.23 | 43.44 | 97 | 安集科技 | 2023-11-01 三 | 188.01 | 193.98 | 185.60 | 190.97 | 184.48 | -4.32% | 1.41% | 1400710 | 26257万 | 183.87 | 183.87 | 44.81 | 98 | 安集科技 | 2023-10-31 二 | 186.10 | 188.85 | 193.98 | 194.85 | 179.10 | 2.72% | 2.82% | 2794635 | 52857万 | 192.18 | 192.18 | 46.84 | 99 | 安集科技 | 2023-10-30 一 | 182.50 | 184.87 | 188.85 | 193.00 | 182.49 | 2.15% | 2.18% | 2157938 | 40763万 | 187.09 | 187.09 | 45.68 | 100 | 安集科技 | 2023-10-27 五 | 180.00 | 181.99 | 184.87 | 188.47 | 179.90 | 1.58% | 1.72% | 1707565 | 31546万 | 183.15 | 183.15 | 44.72 | 101 | 安集科技 | 2023-10-26 四 | 178.60 | 180.00 | 181.99 | 181.99 | 176.65 | 1.11% | 0.96% | 947277 | 16967万 | 180.3 | 180.3 | 44.02 | 102 | 安集科技 | 2023-10-25 三 | 182.54 | 182.00 | 180.00 | 182.94 | 176.89 | -1.10% | 1.12% | 1109985 | 19921万 | 178.33 | 178.33 | 43.54 | 103 | 安集科技 | 2023-10-24 二 | 173.15 | 170.97 | 182.00 | 188.88 | 169.48 | 6.45% | 2.42% | 2395586 | 43208万 | 180.31 | 180.31 | 44.02 | 104 | 安集科技 | 2023-10-23 一 | 170.86 | 171.69 | 170.97 | 173.98 | 165.00 | -0.42% | 1.11% | 1104483 | 18756万 | 169.38 | 169.38 | 41.35 | 105 | 安集科技 | 2023-10-20 五 | 175.76 | 177.43 | 171.69 | 177.20 | 170.60 | -3.24% | 1.30% | 1289948 | 22362万 | 170.09 | 170.09 | 41.53 | 106 | 安集科技 | 2023-10-19 四 | 176.00 | 177.33 | 177.43 | 183.58 | 175.00 | 0.06% | 1.59% | 1573138 | 28163万 | 175.78 | 175.78 | 42.92 | 107 | 安集科技 | 2023-10-18 三 | 179.00 | 181.00 | 177.33 | 187.96 | 176.10 | -2.03% | 2.08% | 2057090 | 37499万 | 175.68 | 175.68 | 42.89 | 108 | 安集科技 | 2023-10-17 二 | 177.97 | 177.70 | 181.00 | 183.50 | 173.55 | 1.86% | 1.57% | 1560176 | 27870万 | 179.32 | 179.32 | 43.78 | 109 | 安集科技 | 2023-10-16 一 | 184.77 | 183.90 | 177.70 | 184.77 | 176.51 | -3.37% | 1.67% | 1654238 | 29516万 | 176.05 | 176.05 | 42.98 | 110 | 安集科技 | 2023-10-13 五 | 183.88 | 187.00 | 183.90 | 184.88 | 180.61 | -1.66% | 1.62% | 1606384 | 29306万 | 182.19 | 182.19 | 44.48 | 111 | 安集科技 | 2023-10-12 四 | 168.18 | 167.43 | 187.00 | 193.00 | 167.44 | 11.69% | 3.28% | 3251204 | 58241万 | 185.26 | 185.26 | 45.23 | 112 | 安集科技 | 2023-10-11 三 | 165.21 | 165.21 | 167.43 | 168.18 | 162.34 | 1.34% | 1.23% | 1215644 | 20053万 | 165.87 | 165.87 | 40.5 | 113 | 安集科技 | 2023-10-10 二 | 165.00 | 166.20 | 165.21 | 168.78 | 164.20 | -0.60% | 1.11% | 1095681 | 18268万 | 163.67 | 163.67 | 39.96 | 114 | 安集科技 | 2023-10-09 一 | 165.97 | 166.24 | 166.20 | 168.26 | 160.28 | -0.02% | 1.41% | 1401523 | 23061万 | 164.66 | 164.66 | 40.2 | 115 | 安集科技 | 2023-09-28 四 | 162.34 | 162.21 | 166.24 | 167.50 | 158.51 | 2.48% | 1.72% | 1671177 | 27389万 | 161.94 | 164.69 | 40.21 | 116 | 安集科技 | 2023-09-27 三 | 169.00 | 167.78 | 162.21 | 169.00 | 161.76 | -3.32% | 1.76% | 1716066 | 28113万 | 158.02 | 160.7 | 39.23 | 117 | 安集科技 | 2023-09-26 二 | 173.00 | 173.46 | 167.78 | 173.00 | 166.60 | -3.27% | 1.15% | 1124889 | 18949万 | 163.44 | 166.22 | 40.58 | 118 | 安集科技 | 2023-09-25 一 | 172.00 | 175.00 | 173.46 | 174.66 | 170.70 | -0.88% | 0.90% | 875200 | 15102万 | 168.98 | 171.85 | 41.96 | 119 | 安集科技 | 2023-09-22 五 | 168.21 | 169.99 | 175.00 | 177.77 | 168.21 | 2.95% | 1.82% | 1770954 | 30937万 | 170.48 | 173.37 | 42.33 | 120 | 安集科技 | 2023-09-21 四 | 166.50 | 166.60 | 169.99 | 171.00 | 166.02 | 2.03% | 1.25% | 1221976 | 20677万 | 165.6 | 168.41 | 41.12 | 121 | 安集科技 | 2023-09-20 三 | 166.30 | 166.97 | 166.60 | 170.48 | 164.30 | -0.22% | 1.19% | 1159734 | 19456万 | 162.3 | 165.05 | 40.3 | 122 | 安集科技 | 2023-09-19 二 | 164.43 | 163.87 | 166.97 | 171.98 | 161.50 | 1.89% | 1.83% | 1786717 | 29896万 | 162.66 | 165.42 | 40.39 | 123 | 安集科技 | 2023-09-18 一 | 166.10 | 166.10 | 163.87 | 167.80 | 162.49 | -1.34% | 0.88% | 858798 | 14160万 | 159.64 | 162.35 | 39.64 | 124 | 安集科技 | 2023-09-15 五 | 163.99 | 164.00 | 166.10 | 169.23 | 159.70 | 1.28% | 1.61% | 1571253 | 25859万 | 161.81 | 164.56 | 40.18 | 125 | 安集科技 | 2023-09-14 四 | 161.88 | 164.16 | 164.00 | 165.80 | 160.90 | -0.10% | 1.14% | 1114823 | 18222万 | 159.76 | 162.48 | 39.67 | 126 | 安集科技 | 2023-09-13 三 | 159.53 | 160.80 | 164.16 | 164.99 | 158.89 | 2.09% | 1.75% | 1702931 | 27810万 | 159.92 | 162.63 | 39.71 | 127 | 安集科技 | 2023-09-12 二 | 161.50 | 162.13 | 160.80 | 162.00 | 158.88 | -0.82% | 1.14% | 1107496 | 17772万 | 156.65 | 159.31 | 38.89 | 128 | 安集科技 | 2023-09-11 一 | 161.32 | 160.81 | 162.13 | 165.90 | 159.24 | 0.82% | 1.53% | 1487169 | 24163万 | 157.94 | 160.62 | 39.22 | 129 | 安集科技 | 2023-09-08 五 | 158.10 | 157.65 | 160.81 | 164.46 | 157.77 | 2.00% | 1.41% | 1378062 | 22241万 | 156.65 | 159.32 | 38.9 | 130 | 安集科技 | 2023-09-07 四 | 166.00 | 168.94 | 157.65 | 167.00 | 157.11 | -6.68% | 2.27% | 2211971 | 35556万 | 153.58 | 156.18 | 38.13 | 131 | 安集科技 | 2023-09-06 三 | 159.58 | 160.00 | 168.94 | 170.40 | 158.80 | 5.59% | 3.01% | 2935710 | 48495万 | 164.57 | 167.37 | 40.86 | 132 | 安集科技 | 2023-09-05 二 | 157.46 | 158.54 | 160.00 | 164.87 | 156.01 | 0.92% | 2.15% | 2089798 | 33766万 | 155.87 | 158.51 | 38.7 | 133 | 安集科技 | 2023-09-04 一 | 159.31 | 157.55 | 158.54 | 159.96 | 154.00 | 0.63% | 1.52% | 1479730 | 23164万 | 154.44 | 157.07 | 38.35 | 134 | 安集科技 | 2023-09-01 五 | 156.61 | 156.25 | 157.55 | 165.65 | 156.01 | 0.83% | 2.59% | 2519678 | 40198万 | 153.48 | 156.09 | 38.11 | 135 | 安集科技 | 2023-08-31 四 | 151.00 | 143.14 | 156.25 | 159.23 | 150.30 | 9.16% | 3.67% | 3579083 | 55448万 | 152.21 | 154.8 | 37.79 | 136 | 安集科技 | 2023-08-30 三 | 140.10 | 138.00 | 143.14 | 146.65 | 140.10 | 3.72% | 1.71% | 1664636 | 23861万 | 139.44 | 141.81 | 41.95 | 137 | 安集科技 | 2023-08-29 二 | 129.10 | 129.10 | 138.00 | 138.47 | 128.03 | 6.89% | 1.34% | 1303675 | 17653万 | 134.43 | 136.72 | 40.45 | 138 | 安集科技 | 2023-08-28 一 | 141.00 | 132.61 | 129.10 | 142.00 | 127.97 | -2.65% | 1.39% | 1350836 | 17885万 | 125.76 | 127.9 | 37.84 | 139 | 安集科技 | 2023-08-25 五 | 135.84 | 137.19 | 132.61 | 136.00 | 131.90 | -3.34% | 0.72% | 701348 | 9353万 | 129.18 | 131.38 | 38.87 | 140 | 安集科技 | 2023-08-23 三 | 139.00 | 139.42 | 134.99 | 139.80 | 134.91 | -3.18% | 0.50% | 482271 | 6601万 | 131.5 | 133.74 | 39.56 | 141 | 安集科技 | 2023-08-22 二 | 137.60 | 137.03 | 139.42 | 139.99 | 133.58 | 1.74% | 0.81% | 792539 | 10854万 | 135.82 | 138.12 | 40.86 |
|
行情刷新 | 流通股东
|