| 股票名称 | 代码 688031 | 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 | 星环科技-U | 2024-05-10 五 | 44.00 | 44.56 | 43.55 | 45.78 | 43.40 | -2.27% | 2.23% | 2076651 | 9140万 | 40.55 | 52.63 | -18.06 | 2 | 星环科技-U | 2024-05-09 四 | 44.40 | 44.41 | 44.56 | 45.36 | 44.00 | 0.34% | 1.94% | 1804129 | 8039万 | 41.49 | 53.85 | -18.47 | 3 | 星环科技-U | 2024-05-08 三 | 46.95 | 46.80 | 44.41 | 47.74 | 44.36 | -5.11% | 3.13% | 2915043 | 13302万 | 41.35 | 53.67 | -18.41 | 4 | 星环科技-U | 2024-05-07 二 | 46.80 | 47.02 | 46.80 | 48.48 | 46.50 | -0.47% | 2.61% | 2425794 | 11498万 | 43.58 | 56.55 | -19.4 | 5 | 星环科技-U | 2024-05-06 一 | 45.48 | 45.02 | 47.02 | 47.20 | 45.48 | 4.44% | 3.03% | 2817354 | 13182万 | 43.78 | 56.82 | -19.49 | 6 | 星环科技-U | 2024-04-30 二 | 45.60 | 45.98 | 45.02 | 46.40 | 44.80 | -2.09% | 2.83% | 2637092 | 12005万 | 41.92 | 54.4 | -18.67 | 7 | 星环科技-U | 2024-04-29 一 | 43.85 | 42.95 | 45.98 | 46.50 | 43.70 | 7.05% | 3.56% | 3316736 | 15061万 | 42.81 | 55.56 | -19.06 | 8 | 星环科技-U | 2024-04-26 五 | 40.70 | 40.67 | 42.95 | 43.55 | 40.64 | 5.61% | 3.71% | 3453923 | 14701万 | 39.99 | 51.9 | -17.81 | 9 | 星环科技-U | 2024-04-25 四 | 40.95 | 40.90 | 40.67 | 41.49 | 40.03 | -0.56% | 2.21% | 2046321 | 8351万 | 37.61 | 49.15 | -18.22 | 10 | 星环科技-U | 2024-04-24 三 | 39.52 | 39.00 | 40.90 | 41.58 | 38.80 | 4.87% | 3.35% | 3094838 | 12534万 | 37.82 | 49.42 | -18.32 | 11 | 星环科技-U | 2024-04-23 二 | 38.35 | 38.35 | 39.00 | 39.49 | 38.35 | 1.69% | 1.83% | 1692593 | 6592万 | 36.06 | 47.13 | -17.47 | 12 | 星环科技-U | 2024-04-22 一 | 38.50 | 38.99 | 38.35 | 39.05 | 36.11 | -1.64% | 2.39% | 2213493 | 8370万 | 35.46 | 46.34 | -17.18 | 13 | 星环科技-U | 2024-04-19 五 | 39.83 | 40.96 | 38.99 | 40.50 | 38.70 | -4.81% | 2.60% | 2403862 | 9478万 | 36.05 | 47.12 | -17.46 | 14 | 星环科技-U | 2024-04-18 四 | 40.80 | 40.37 | 40.96 | 42.36 | 39.12 | 1.46% | 3.21% | 2971805 | 12179万 | 37.88 | 49.5 | -18.35 | 15 | 星环科技-U | 2024-04-17 三 | 39.99 | 39.28 | 40.37 | 40.99 | 39.60 | 2.77% | 2.77% | 2559893 | 10332万 | 37.33 | 48.78 | -18.08 | 16 | 星环科技-U | 2024-04-16 二 | 40.27 | 40.34 | 39.28 | 40.88 | 37.19 | -2.63% | 3.52% | 3255352 | 12660万 | 36.32 | 47.47 | -17.59 | 17 | 星环科技-U | 2024-04-15 一 | 41.73 | 42.52 | 40.34 | 42.77 | 39.69 | -5.13% | 2.78% | 2573174 | 10554万 | 37.3 | 48.75 | -18.07 | 18 | 星环科技-U | 2024-04-12 五 | 43.49 | 43.50 | 42.52 | 44.20 | 42.30 | -2.25% | 1.77% | 1637690 | 7076万 | 39.32 | 51.38 | -19.04 | 19 | 星环科技-U | 2024-04-11 四 | 42.96 | 42.87 | 43.50 | 44.36 | 42.46 | 1.47% | 2.36% | 2183006 | 9517万 | 40.22 | 52.57 | -19.48 | 20 | 星环科技-U | 2024-04-10 三 | 45.20 | 45.29 | 42.87 | 45.20 | 42.52 | -5.34% | 2.63% | 2430057 | 10529万 | 39.64 | 51.8 | -19.2 | 21 | 星环科技-U | 2024-04-09 二 | 44.79 | 44.79 | 45.29 | 45.46 | 44.51 | 1.12% | 1.77% | 1635989 | 7370万 | 41.88 | 54.73 | -20.29 | 22 | 星环科技-U | 2024-04-08 一 | 46.07 | 46.58 | 44.79 | 46.07 | 44.38 | -3.84% | 2.08% | 1919038 | 8643万 | 41.42 | 54.13 | -20.06 | 23 | 星环科技-U | 2024-04-03 三 | 48.50 | 48.52 | 46.58 | 48.53 | 45.02 | -4.00% | 3.33% | 3078691 | 14308万 | 43.07 | 56.29 | -20.86 | 24 | 星环科技-U | 2024-04-02 二 | 51.99 | 51.83 | 48.52 | 51.99 | 48.00 | -6.39% | 4.08% | 3769184 | 18603万 | 44.87 | 58.63 | -21.73 | 25 | 星环科技-U | 2024-04-01 一 | 51.11 | 51.70 | 51.83 | 52.49 | 51.11 | 0.25% | 2.81% | 2600895 | 13488万 | 47.93 | 62.63 | -23.21 | 26 | 星环科技-U | 2024-03-29 五 | 52.22 | 52.48 | 51.70 | 52.84 | 50.45 | -1.49% | 2.69% | 2486103 | 12763万 | 47.81 | 62.48 | -23.16 | 27 | 星环科技-U | 2024-03-28 四 | 50.54 | 50.51 | 52.48 | 53.77 | 50.54 | 3.90% | 4.44% | 4104820 | 21546万 | 48.53 | 63.42 | -23.51 | 28 | 星环科技-U | 2024-03-27 三 | 56.35 | 56.91 | 50.51 | 56.43 | 50.00 | -11.25% | 5.05% | 4669751 | 24726万 | 46.71 | 61.04 | -22.62 | 29 | 星环科技-U | 2024-03-26 二 | 59.88 | 60.55 | 56.91 | 60.45 | 55.00 | -6.01% | 6.90% | 6376742 | 36590万 | 52.62 | 68.77 | -25.49 | 30 | 星环科技-U | 2024-03-25 一 | 66.71 | 64.02 | 60.55 | 67.90 | 60.51 | -5.42% | 8.92% | 8243781 | 53352万 | 55.99 | 73.17 | -27.12 | 31 | 星环科技-U | 2024-03-22 五 | 59.05 | 59.92 | 64.02 | 64.28 | 58.53 | 6.84% | 9.69% | 8958504 | 54909万 | 59.2 | 77.36 | -28.67 | 32 | 星环科技-U | 2024-03-21 四 | 56.80 | 57.15 | 59.92 | 62.88 | 55.70 | 4.85% | 7.76% | 7174875 | 42174万 | 55.41 | 72.41 | -26.84 | 33 | 星环科技-U | 2024-03-20 三 | 55.44 | 55.51 | 57.15 | 58.48 | 54.43 | 2.95% | 5.30% | 4901473 | 27673万 | 52.85 | 69.06 | -25.6 | 34 | 星环科技-U | 2024-03-19 二 | 56.08 | 56.34 | 55.51 | 57.89 | 55.40 | -1.47% | 4.50% | 4165169 | 23551万 | 51.33 | 67.08 | -24.86 | 35 | 星环科技-U | 2024-03-18 一 | 54.21 | 54.20 | 56.34 | 56.35 | 53.23 | 3.95% | 5.11% | 4724225 | 26109万 | 52.1 | 68.08 | -25.23 | 36 | 星环科技-U | 2024-03-15 五 | 54.00 | 54.56 | 54.20 | 54.20 | 52.30 | -0.66% | 3.80% | 3514794 | 18692万 | 50.12 | 65.5 | -24.28 | 37 | 星环科技-U | 2024-03-14 四 | 54.27 | 54.95 | 54.56 | 54.95 | 52.81 | -0.71% | 4.55% | 4210017 | 22745万 | 50.45 | 65.93 | -24.44 | 38 | 星环科技-U | 2024-03-08 五 | 53.25 | 51.75 | 53.79 | 54.74 | 51.50 | 3.94% | 4.74% | 4380940 | 23405万 | 49.74 | 65 | -24.09 | 39 | 星环科技-U | 2024-03-07 四 | 56.71 | 54.50 | 51.75 | 56.72 | 51.72 | -5.05% | 5.81% | 5373704 | 29068万 | 47.85 | 62.54 | -23.18 | 40 | 星环科技-U | 2024-03-06 三 | 53.80 | 54.50 | 54.50 | 56.29 | 53.50 | 0.00% | 5.94% | 5493392 | 30216万 | 50.4 | 65.86 | -24.41 | 41 | 星环科技-U | 2024-03-05 二 | 55.55 | 56.89 | 54.50 | 57.99 | 53.22 | -4.20% | 7.64% | 7060551 | 39065万 | 50.4 | 65.86 | -24.41 | 42 | 星环科技-U | 2024-03-04 一 | 57.66 | 55.03 | 56.89 | 59.52 | 52.50 | 3.38% | 9.92% | 9172472 | 51320万 | 52.61 | 68.75 | -25.48 | 43 | 星环科技-U | 2024-03-01 五 | 47.83 | 47.17 | 55.03 | 56.60 | 47.10 | 16.66% | 8.11% | 7499443 | 39264万 | 50.89 | 66.5 | -24.65 | 44 | 星环科技-U | 2024-02-29 四 | 44.01 | 44.97 | 47.17 | 47.40 | 44.01 | 4.89% | 3.14% | 2899613 | 13447万 | 43.62 | 57 | -21.13 | 45 | 星环科技-U | 2024-02-28 三 | 51.00 | 50.80 | 44.97 | 51.93 | 44.80 | -11.48% | 5.20% | 4812983 | 23222万 | 41.58 | 54.34 | -20.14 | 46 | 星环科技-U | 2024-02-27 二 | 48.08 | 48.80 | 50.80 | 50.80 | 47.38 | 4.10% | 3.24% | 2994156 | 14720万 | 46.97 | 61.39 | -22.75 | 47 | 星环科技-U | 2024-02-26 一 | 48.05 | 47.44 | 48.80 | 49.93 | 46.86 | 2.87% | 3.37% | 3113464 | 15092万 | 45.13 | 58.97 | -21.86 | 48 | 星环科技-U | 2024-02-23 五 | 47.03 | 46.00 | 47.44 | 47.76 | 45.64 | 3.13% | 3.79% | 3508097 | 16344万 | 43.87 | 57.33 | -18.23 | 49 | 星环科技-U | 2024-02-22 四 | 43.20 | 43.72 | 46.00 | 46.07 | 43.20 | 5.22% | 3.22% | 2975641 | 13512万 | 42.54 | 55.59 | -17.67 | 50 | 星环科技-U | 2024-02-21 三 | 42.50 | 43.01 | 43.72 | 45.39 | 42.13 | 1.65% | 3.34% | 3085682 | 13613万 | 40.43 | 52.83 | -16.8 | 51 | 星环科技-U | 2024-02-20 二 | 43.00 | 43.50 | 43.01 | 43.58 | 41.50 | -1.13% | 3.37% | 3118699 | 13291万 | 39.77 | 51.97 | -16.52 | 52 | 星环科技-U | 2024-02-19 一 | 42.42 | 41.05 | 43.50 | 44.44 | 41.52 | 5.97% | 5.81% | 5372023 | 23084万 | 40.22 | 52.57 | -16.71 | 53 | 星环科技-U | 2024-02-08 四 | 36.52 | 36.33 | 41.05 | 41.90 | 35.00 | 12.99% | 5.28% | 4880681 | 19051万 | 37.96 | 49.61 | -15.77 | 54 | 星环科技-U | 2024-02-07 三 | 36.35 | 35.88 | 36.33 | 39.13 | 35.09 | 1.25% | 5.18% | 4788898 | 17823万 | 33.59 | 43.9 | -13.96 | 55 | 星环科技-U | 2024-02-06 二 | 34.11 | 34.97 | 35.88 | 37.50 | 31.87 | 2.60% | 4.55% | 4208206 | 14575万 | 33.18 | 43.36 | -13.78 | 56 | 星环科技-U | 2024-02-05 一 | 39.79 | 39.96 | 34.97 | 39.95 | 33.35 | -12.49% | 3.78% | 3494623 | 12477万 | 32.34 | 42.26 | -13.43 | 57 | 星环科技-U | 2024-02-02 五 | 42.57 | 42.57 | 39.96 | 43.80 | 37.48 | -6.13% | 3.76% | 3480581 | 14132万 | 36.95 | 48.29 | -15.35 | 58 | 星环科技-U | 2024-02-01 四 | 43.00 | 43.15 | 42.57 | 44.41 | 42.28 | -1.34% | 2.62% | 2425023 | 10443万 | 39.36 | 51.44 | -16.35 | 59 | 星环科技-U | 2024-01-31 三 | 46.11 | 46.29 | 43.15 | 47.99 | 42.61 | -6.78% | 2.87% | 2650328 | 11898万 | 39.9 | 52.14 | -16.58 | 60 | 星环科技-U | 2024-01-30 二 | 47.50 | 48.00 | 46.29 | 48.20 | 46.06 | -3.56% | 1.84% | 1697294 | 7987万 | 42.8 | 55.94 | -17.78 | 61 | 星环科技-U | 2024-01-29 一 | 51.05 | 50.60 | 48.00 | 51.05 | 47.81 | -5.14% | 2.81% | 2600966 | 12727万 | 44.39 | 58 | -18.44 | 62 | 星环科技-U | 2024-01-26 五 | 51.62 | 51.90 | 50.60 | 51.99 | 50.29 | -2.50% | 2.54% | 2348013 | 11967万 | 46.79 | 61.15 | -19.44 | 63 | 星环科技-U | 2024-01-25 四 | 49.04 | 48.79 | 51.90 | 52.43 | 47.47 | 6.37% | 3.98% | 3676044 | 18603万 | 47.99 | 62.72 | -19.94 | 64 | 星环科技-U | 2024-01-24 三 | 49.62 | 49.33 | 48.79 | 50.19 | 46.84 | -1.09% | 2.89% | 2669488 | 12824万 | 45.12 | 58.96 | -18.74 | 65 | 星环科技-U | 2024-01-23 二 | 48.89 | 49.15 | 49.33 | 50.31 | 48.60 | 0.37% | 2.80% | 2591143 | 12818万 | 45.62 | 59.61 | -18.95 | 66 | 星环科技-U | 2024-01-22 一 | 51.85 | 51.75 | 49.15 | 52.30 | 48.30 | -5.02% | 2.54% | 2345771 | 11866万 | 45.45 | 59.39 | -18.88 | 67 | 星环科技-U | 2024-01-19 五 | 54.35 | 55.17 | 51.75 | 55.34 | 51.74 | -6.20% | 2.80% | 2591612 | 13797万 | 47.85 | 62.54 | -19.88 | 68 | 星环科技-U | 2024-01-18 四 | 52.77 | 53.06 | 55.17 | 55.33 | 52.11 | 3.98% | 2.53% | 2336270 | 12524万 | 51.02 | 66.67 | -21.2 | 69 | 星环科技-U | 2024-01-17 三 | 55.64 | 54.90 | 53.06 | 55.64 | 53.00 | -3.35% | 1.51% | 1395690 | 7532万 | 49.06 | 64.12 | -20.38 | 70 | 星环科技-U | 2024-01-16 二 | 55.79 | 55.83 | 54.90 | 56.22 | 53.61 | -1.67% | 2.40% | 2222557 | 12106万 | 50.77 | 66.34 | -21.09 | 71 | 星环科技-U | 2024-01-15 一 | 56.24 | 56.79 | 55.83 | 58.10 | 55.74 | -1.69% | 2.08% | 1919457 | 10841万 | 51.63 | 67.47 | -21.45 | 72 | 星环科技-U | 2024-01-12 五 | 58.42 | 58.67 | 56.79 | 58.94 | 56.31 | -3.20% | 2.47% | 2287197 | 13077万 | 52.51 | 68.63 | -21.82 | 73 | 星环科技-U | 2024-01-11 四 | 56.40 | 56.49 | 58.67 | 60.16 | 56.40 | 3.86% | 2.78% | 2572136 | 15094万 | 54.25 | 70.9 | -22.54 | 74 | 星环科技-U | 2024-01-10 三 | 57.48 | 57.48 | 56.49 | 58.00 | 55.72 | -1.72% | 2.60% | 2406820 | 13671万 | 52.24 | 68.26 | -21.7 | 75 | 星环科技-U | 2024-01-09 二 | 58.50 | 58.25 | 57.48 | 60.30 | 56.53 | -1.32% | 2.82% | 2607406 | 15135万 | 53.15 | 69.46 | -22.08 | 76 | 星环科技-U | 2024-01-08 一 | 58.87 | 59.32 | 58.25 | 59.07 | 57.24 | -1.80% | 2.02% | 1869675 | 10847万 | 53.86 | 70.39 | -22.38 | 77 | 星环科技-U | 2024-01-05 五 | 61.79 | 60.30 | 59.32 | 62.39 | 58.06 | -1.63% | 2.55% | 2356890 | 14208万 | 54.85 | 71.68 | -22.79 | 78 | 星环科技-U | 2024-01-04 四 | 62.29 | 62.29 | 60.30 | 62.39 | 59.05 | -3.19% | 3.87% | 3575870 | 21454万 | 55.76 | 72.87 | -23.17 | 79 | 星环科技-U | 2024-01-03 三 | 62.41 | 62.88 | 62.29 | 63.60 | 61.01 | -0.94% | 2.51% | 2321728 | 14400万 | 57.6 | 75.27 | -23.93 | 80 | 星环科技-U | 2024-01-02 二 | 65.00 | 65.07 | 62.88 | 65.06 | 62.40 | -3.37% | 2.48% | 2294347 | 14525万 | 58.15 | 75.99 | -24.16 | 81 | 星环科技-U | 2023-12-29 五 | 63.61 | 63.56 | 65.07 | 65.74 | 62.60 | 2.38% | 4.18% | 3863906 | 24743万 | 60.17 | 78.63 | -25 | 82 | 星环科技-U | 2023-12-28 四 | 56.11 | 56.35 | 63.56 | 64.21 | 55.40 | 12.80% | 5.21% | 4821761 | 29265万 | 58.77 | 76.81 | -24.42 | 83 | 星环科技-U | 2023-12-27 三 | 57.39 | 56.92 | 56.35 | 57.96 | 55.88 | -1.00% | 2.42% | 2093423 | 11916万 | 48.77 | 68.09 | -21.65 | 84 | 星环科技-U | 2023-12-26 二 | 59.77 | 59.77 | 56.92 | 59.79 | 56.32 | -4.77% | 2.20% | 1907827 | 10961万 | 49.26 | 68.78 | -21.87 | 85 | 星环科技-U | 2023-12-25 一 | 59.47 | 59.50 | 59.77 | 60.74 | 58.88 | 0.45% | 1.53% | 1323247 | 7893万 | 51.73 | 72.23 | -22.96 | 86 | 星环科技-U | 2023-12-22 五 | 62.33 | 62.42 | 59.50 | 62.36 | 58.78 | -4.68% | 3.45% | 2988182 | 18001万 | 51.49 | 71.9 | -22.86 | 87 | 星环科技-U | 2023-12-21 四 | 60.99 | 62.22 | 62.42 | 62.91 | 59.11 | 0.32% | 3.90% | 3375825 | 20595万 | 54.02 | 75.43 | -23.98 | 88 | 星环科技-U | 2023-12-20 三 | 67.28 | 67.21 | 62.22 | 67.33 | 62.22 | -7.42% | 4.24% | 3667878 | 23456万 | 53.85 | 75.19 | -23.9 | 89 | 星环科技-U | 2023-12-19 二 | 66.44 | 67.12 | 67.21 | 69.12 | 66.02 | 0.13% | 3.00% | 2599821 | 17508万 | 58.17 | 81.22 | -25.82 | 90 | 星环科技-U | 2023-12-18 一 | 68.90 | 68.89 | 67.12 | 71.17 | 66.78 | -2.57% | 3.31% | 2861691 | 19633万 | 58.09 | 81.11 | -25.79 | 91 | 星环科技-U | 2023-12-15 五 | 70.65 | 70.25 | 68.89 | 71.43 | 67.51 | -1.94% | 3.67% | 3178069 | 22036万 | 59.62 | 83.25 | -26.47 | 92 | 星环科技-U | 2023-12-14 四 | 72.92 | 73.02 | 70.25 | 73.50 | 69.94 | -3.79% | 3.69% | 3192351 | 22780万 | 60.8 | 84.89 | -26.99 | 93 | 星环科技-U | 2023-12-13 三 | 74.54 | 74.48 | 73.02 | 77.28 | 72.24 | -1.96% | 4.54% | 3933222 | 29254万 | 63.2 | 88.24 | -28.05 | 94 | 星环科技-U | 2023-12-12 二 | 77.27 | 74.07 | 74.48 | 77.95 | 72.22 | 0.55% | 5.42% | 4686769 | 34945万 | 64.46 | 90 | -28.61 | 95 | 星环科技-U | 2023-12-11 一 | 75.24 | 72.38 | 74.07 | 75.90 | 71.00 | 2.33% | 6.34% | 5485360 | 40258万 | 64.1 | 89.51 | -28.46 | 96 | 星环科技-U | 2023-12-08 五 | 69.20 | 68.43 | 72.38 | 73.40 | 69.18 | 5.77% | 6.51% | 5638376 | 40374万 | 62.64 | 87.47 | -27.81 | 97 | 星环科技-U | 2023-12-07 四 | 64.37 | 64.68 | 68.43 | 70.55 | 64.01 | 5.80% | 6.05% | 5238820 | 35528万 | 59.22 | 82.69 | -26.29 | 98 | 星环科技-U | 2023-12-06 三 | 62.74 | 63.29 | 64.68 | 65.76 | 62.20 | 2.20% | 3.14% | 2718294 | 17333万 | 55.98 | 78.16 | -24.85 | 99 | 星环科技-U | 2023-12-05 二 | 67.00 | 67.14 | 63.29 | 67.00 | 63.00 | -5.73% | 3.41% | 2954186 | 19046万 | 54.77 | 76.48 | -24.31 | 100 | 星环科技-U | 2023-12-04 一 | 65.88 | 66.55 | 67.14 | 69.54 | 65.58 | 0.89% | 5.25% | 4543860 | 30751万 | 58.11 | 81.13 | -25.79 | 101 | 星环科技-U | 2023-12-01 五 | 62.59 | 62.60 | 66.55 | 67.48 | 61.80 | 6.31% | 4.70% | 4069260 | 26423万 | 57.6 | 80.42 | -25.57 | 102 | 星环科技-U | 2023-11-30 四 | 64.00 | 63.80 | 62.60 | 64.11 | 61.96 | -1.88% | 1.97% | 1703621 | 10717万 | 54.18 | 75.65 | -24.05 | 103 | 星环科技-U | 2023-11-29 三 | 66.00 | 66.05 | 63.80 | 66.00 | 63.32 | -3.41% | 2.99% | 2583680 | 16655万 | 55.22 | 77.1 | -24.51 | 104 | 星环科技-U | 2023-11-28 二 | 65.35 | 65.97 | 66.05 | 67.34 | 64.63 | 0.12% | 3.75% | 3249625 | 21462万 | 57.16 | 79.82 | -25.38 | 105 | 星环科技-U | 2023-11-27 一 | 65.69 | 65.77 | 65.97 | 67.80 | 65.37 | 0.30% | 2.44% | 2108178 | 13974万 | 57.09 | 79.72 | -25.34 | 106 | 星环科技-U | 2023-11-24 五 | 68.90 | 69.46 | 65.77 | 69.33 | 65.00 | -5.31% | 4.17% | 3447119 | 22899万 | 54.4 | 79.48 | -25.27 | 107 | 星环科技-U | 2023-11-23 四 | 69.38 | 69.38 | 69.46 | 71.00 | 65.70 | 0.12% | 5.03% | 4162997 | 28267万 | 57.45 | 83.94 | -26.69 | 108 | 星环科技-U | 2023-11-22 三 | 71.20 | 71.20 | 69.38 | 71.99 | 68.30 | -2.56% | 3.60% | 2974902 | 20799万 | 57.39 | 83.84 | -26.65 | 109 | 星环科技-U | 2023-11-21 二 | 73.53 | 73.67 | 71.20 | 74.33 | 70.74 | -3.35% | 5.05% | 4179520 | 30169万 | 58.89 | 86.04 | -27.35 | 110 | 星环科技-U | 2023-11-20 一 | 77.58 | 78.07 | 73.67 | 77.58 | 73.00 | -5.64% | 7.63% | 6312439 | 47042万 | 60.94 | 89.02 | -28.3 | 111 | 星环科技-U | 2023-11-17 五 | 76.04 | 75.29 | 78.07 | 80.43 | 75.16 | 3.69% | 6.89% | 5696272 | 44410万 | 64.58 | 94.34 | -29.99 | 112 | 星环科技-U | 2023-11-16 四 | 76.51 | 77.40 | 75.29 | 79.78 | 74.00 | -2.73% | 6.62% | 5474543 | 41745万 | 62.28 | 90.98 | -28.93 | 113 | 星环科技-U | 2023-11-15 三 | 80.00 | 79.33 | 77.40 | 81.33 | 76.38 | -2.43% | 7.08% | 5853235 | 45618万 | 64.02 | 93.53 | -29.74 | 114 | 星环科技-U | 2023-11-14 二 | 72.82 | 72.72 | 79.33 | 79.50 | 72.82 | 9.09% | 8.70% | 7192353 | 55059万 | 65.62 | 95.86 | -30.48 | 115 | 星环科技-U | 2023-11-13 一 | 71.20 | 68.99 | 72.72 | 75.22 | 68.68 | 5.41% | 6.34% | 5245742 | 38193万 | 60.15 | 87.88 | -27.94 | 116 | 星环科技-U | 2023-11-10 五 | 68.33 | 68.84 | 68.99 | 69.82 | 67.11 | 0.22% | 3.74% | 3090875 | 21218万 | 57.07 | 83.37 | -26.5 | 117 | 星环科技-U | 2023-11-09 四 | 67.00 | 68.19 | 68.84 | 71.77 | 67.00 | 0.95% | 6.25% | 5167845 | 36239万 | 56.94 | 83.19 | -26.45 | 118 | 星环科技-U | 2023-11-08 三 | 70.00 | 69.07 | 68.19 | 70.05 | 67.41 | -1.27% | 7.10% | 5872564 | 40103万 | 56.4 | 82.4 | -26.2 | 119 | 星环科技-U | 2023-11-07 二 | 65.28 | 62.23 | 69.07 | 69.43 | 62.25 | 10.99% | 12.58% | 10404423 | 68456万 | 57.13 | 83.47 | -26.54 | 120 | 星环科技-U | 2023-11-06 一 | 56.14 | 55.10 | 62.23 | 62.49 | 55.66 | 12.94% | 5.62% | 4652521 | 27898万 | 51.47 | 75.2 | -23.91 | 121 | 星环科技-U | 2023-11-03 五 | 53.39 | 52.90 | 55.10 | 55.44 | 52.26 | 4.16% | 2.39% | 1974493 | 10770万 | 45.58 | 66.58 | -21.17 | 122 | 星环科技-U | 2023-11-02 四 | 54.09 | 54.11 | 52.90 | 54.61 | 52.73 | -2.24% | 1.45% | 1198842 | 6394万 | 43.76 | 63.93 | -20.32 | 123 | 星环科技-U | 2023-11-01 三 | 55.50 | 55.37 | 54.11 | 56.39 | 54.10 | -2.28% | 1.50% | 1236901 | 6774万 | 44.76 | 65.39 | -20.79 | 124 | 星环科技-U | 2023-10-31 二 | 57.66 | 57.51 | 55.37 | 58.05 | 54.68 | -3.72% | 1.80% | 1485321 | 8270万 | 45.8 | 66.91 | -21.27 | 125 | 星环科技-U | 2023-10-30 一 | 55.64 | 55.64 | 57.51 | 58.27 | 55.16 | 3.36% | 2.31% | 1912416 | 10907万 | 47.57 | 69.5 | -23.51 | 126 | 星环科技-U | 2023-10-27 五 | 56.95 | 57.06 | 55.64 | 57.06 | 55.38 | -2.49% | 2.00% | 1654972 | 9252万 | 46.02 | 67.24 | -22.74 | 127 | 星环科技-U | 2023-10-26 四 | 55.70 | 56.25 | 57.06 | 57.60 | 55.40 | 1.44% | 1.66% | 1375869 | 7792万 | 47.2 | 68.95 | -23.32 | 128 | 星环科技-U | 2023-10-25 三 | 56.91 | 56.91 | 56.25 | 58.16 | 55.85 | -1.16% | 1.72% | 1425479 | 8080万 | 46.53 | 67.97 | -22.99 | 129 | 星环科技-U | 2023-10-24 二 | 56.20 | 55.80 | 56.91 | 57.88 | 55.56 | 1.99% | 1.86% | 1541342 | 8753万 | 47.07 | 68.77 | -23.26 | 130 | 星环科技-U | 2023-10-23 一 | 57.50 | 57.10 | 55.80 | 57.75 | 55.40 | -2.28% | 2.76% | 2283260 | 12872万 | 46.16 | 67.43 | -22.81 | 131 | 星环科技-U | 2023-10-20 五 | 59.58 | 59.60 | 57.10 | 60.12 | 56.57 | -4.19% | 2.95% | 2443240 | 14158万 | 47.23 | 69 | -23.34 | 132 | 星环科技-U | 2023-10-19 四 | 60.09 | 61.43 | 59.60 | 63.23 | 59.15 | -2.98% | 3.44% | 2844377 | 17306万 | 49.3 | 72.02 | -24.36 | 133 | 星环科技-U | 2023-10-18 三 | 62.85 | 62.64 | 61.43 | 62.85 | 59.71 | -1.93% | 2.75% | 2273432 | 13906万 | 50.81 | 74.23 | -25.11 | 134 | 星环科技-U | 2023-10-17 二 | 62.82 | 62.82 | 62.64 | 63.19 | 61.29 | -0.29% | 4.87% | 1392706 | 8663万 | 17.93 | 75.7 | -25.6 | 135 | 星环科技-U | 2023-10-16 一 | 63.20 | 64.46 | 62.82 | 64.49 | 62.38 | -2.54% | 4.95% | 1416518 | 8937万 | 17.98 | 75.91 | -25.68 | 136 | 星环科技-U | 2023-10-13 五 | 64.39 | 64.90 | 64.46 | 65.09 | 63.23 | -0.68% | 4.95% | 1417691 | 9111万 | 18.45 | 77.89 | -26.35 | 137 | 星环科技-U | 2023-10-12 四 | 69.41 | 69.38 | 64.90 | 69.41 | 64.21 | -6.46% | 9.99% | 2857753 | 18798万 | 18.57 | 78.43 | -26.53 | 138 | 星环科技-U | 2023-10-11 三 | 66.25 | 66.81 | 69.38 | 71.08 | 66.04 | 3.85% | 5.35% | 1532012 | 10558万 | 19.86 | 83.84 | -28.36 | 139 | 星环科技-U | 2023-10-10 二 | 67.47 | 67.47 | 66.81 | 68.97 | 66.56 | -0.98% | 4.10% | 1172117 | 7944万 | 19.12 | 80.73 | -27.31 | 140 | 星环科技-U | 2023-10-09 一 | 68.17 | 69.24 | 67.47 | 69.70 | 66.00 | -2.56% | 4.88% | 1397409 | 9429万 | 19.31 | 81.53 | -27.58 | 141 | 星环科技-U | 2023-09-28 四 | 70.73 | 70.32 | 69.24 | 71.28 | 68.20 | -1.54% | 3.61% | 1033077 | 7184万 | 19.82 | 83.67 | -28.3 | 142 | 星环科技-U | 2023-09-27 三 | 70.13 | 70.63 | 70.32 | 71.03 | 69.15 | -0.44% | 4.83% | 1383664 | 9689万 | 20.13 | 84.98 | -28.74 | 143 | 星环科技-U | 2023-09-26 二 | 67.15 | 67.38 | 70.63 | 72.16 | 67.15 | 4.82% | 8.53% | 2441606 | 17163万 | 20.21 | 85.35 | -28.87 | 144 | 星环科技-U | 2023-09-25 一 | 68.95 | 69.39 | 67.38 | 70.00 | 66.98 | -2.90% | 4.33% | 1239250 | 8424万 | 19.28 | 81.42 | -27.54 | 145 | 星环科技-U | 2023-09-22 五 | 67.63 | 68.21 | 69.39 | 71.18 | 67.63 | 1.73% | 5.66% | 1618714 | 11277万 | 19.86 | 83.85 | -28.36 | 146 | 星环科技-U | 2023-09-21 四 | 68.50 | 67.43 | 68.21 | 68.95 | 66.77 | 1.16% | 3.45% | 986766 | 6729万 | 19.52 | 82.43 | -27.88 | 147 | 星环科技-U | 2023-09-20 三 | 68.87 | 68.50 | 67.43 | 70.16 | 67.20 | -1.56% | 4.28% | 1226211 | 8424万 | 19.3 | 81.48 | -27.56 | 148 | 星环科技-U | 2023-09-19 二 | 70.26 | 70.48 | 68.50 | 70.38 | 67.90 | -2.81% | 3.81% | 1090460 | 7495万 | 19.6 | 82.78 | -28 | 149 | 星环科技-U | 2023-09-18 一 | 71.26 | 71.14 | 70.48 | 72.90 | 70.26 | -0.93% | 4.15% | 1189000 | 8482万 | 20.17 | 85.17 | -28.81 | 150 | 星环科技-U | 2023-09-15 五 | 73.57 | 72.95 | 71.14 | 73.57 | 70.90 | -2.48% | 4.02% | 1151572 | 8250万 | 20.36 | 85.97 | -29.08 | 151 | 星环科技-U | 2023-09-14 四 | 77.00 | 75.96 | 72.95 | 77.00 | 71.88 | -3.96% | 3.74% | 1070615 | 7847万 | 20.88 | 88.15 | -29.82 | 152 | 星环科技-U | 2023-09-13 三 | 80.90 | 80.00 | 75.96 | 80.90 | 74.55 | -5.05% | 4.32% | 1236875 | 9459万 | 21.74 | 91.79 | -31.05 | 153 | 星环科技-U | 2023-09-12 二 | 82.06 | 81.09 | 80.00 | 82.06 | 79.53 | -1.34% | 2.98% | 853880 | 6866万 | 22.9 | 96.67 | -32.7 | 154 | 星环科技-U | 2023-09-11 一 | 80.00 | 79.13 | 81.09 | 82.27 | 78.12 | 2.48% | 5.04% | 1442347 | 11550万 | 23.21 | 97.99 | -33.14 | 155 | 星环科技-U | 2023-09-08 五 | 78.70 | 79.21 | 79.13 | 80.00 | 76.87 | -0.10% | 3.56% | 1018366 | 7974万 | 22.65 | 95.62 | -32.34 | 156 | 星环科技-U | 2023-09-07 四 | 82.42 | 83.06 | 79.21 | 84.45 | 79.04 | -4.64% | 4.16% | 1189344 | 9590万 | 22.67 | 95.72 | -32.38 | 157 | 星环科技-U | 2023-09-06 三 | 83.54 | 82.98 | 83.06 | 83.90 | 81.82 | 0.10% | 3.51% | 1004228 | 8323万 | 23.77 | 100.37 | -33.95 | 158 | 星环科技-U | 2023-09-05 二 | 85.22 | 85.23 | 82.98 | 86.70 | 82.87 | -2.64% | 4.93% | 1411497 | 11944万 | 23.75 | 100.27 | -33.92 | 159 | 星环科技-U | 2023-09-04 一 | 86.34 | 86.82 | 85.23 | 87.37 | 83.13 | -1.83% | 5.82% | 1667037 | 14097万 | 24.39 | 102.99 | -34.84 | 160 | 星环科技-U | 2023-09-01 五 | 91.50 | 91.01 | 86.82 | 91.50 | 85.50 | -4.60% | 4.41% | 1261295 | 11047万 | 24.85 | 104.92 | -35.49 | 161 | 星环科技-U | 2023-08-31 四 | 89.84 | 90.74 | 91.01 | 93.30 | 88.19 | 0.30% | 4.90% | 1401533 | 12753万 | 26.05 | 109.98 | -37.2 | 162 | 星环科技-U | 2023-08-30 三 | 84.42 | 84.88 | 90.74 | 91.57 | 84.11 | 6.90% | 7.20% | 2061345 | 18264万 | 25.97 | 109.65 | -37.09 | 163 | 星环科技-U | 2023-08-29 二 | 81.36 | 81.36 | 84.88 | 86.67 | 79.73 | 4.33% | 9.33% | 2622791 | 21692万 | 23.87 | 102.57 | -38.09 | 164 | 星环科技-U | 2023-08-28 一 | 91.00 | 86.15 | 81.36 | 93.07 | 81.36 | -5.56% | 7.78% | 2187148 | 18439万 | 22.88 | 98.32 | -36.51 | 165 | 星环科技-U | 2023-08-25 五 | 88.11 | 89.60 | 86.15 | 89.90 | 85.25 | -3.85% | 3.50% | 984433 | 8583万 | 24.23 | 104.11 | -38.66 | 166 | 星环科技-U | 2023-08-23 三 | 96.00 | 96.09 | 91.51 | 96.50 | 90.55 | -4.77% | 4.41% | 1241760 | 11501万 | 25.74 | 110.58 | -41.07 | 167 | 星环科技-U | 2023-08-22 二 | 93.40 | 93.13 | 96.09 | 96.11 | 91.03 | 3.18% | 5.12% | 1440809 | 13557万 | 27.03 | 116.12 | -43.12 |
|
行情刷新 | 流通股东
|