| 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 | 2025-11-17 一 | 61.98 | 61.99 | 69.00 | 69.26 | 61.98 | 11.31% | 6.85% | 6439304 | 42980万 | 64.84 | 83.58 | -31.69 | | 2 | 星环科技-U | 2025-11-18 二 | 68.65 | 69.00 | 70.10 | 73.45 | 67.36 | 1.59% | 9.09% | 8545263 | 60402万 | 65.87 | 84.92 | -32.19 | | 3 | 星环科技-U | 2025-11-19 三 | 70.00 | 70.10 | 69.83 | 71.50 | 67.50 | -0.39% | 6.96% | 6540928 | 45362万 | 65.62 | 84.59 | -32.07 | | 4 | 星环科技-U | 2025-11-20 四 | 69.83 | 69.83 | 68.35 | 71.06 | 67.60 | -2.12% | 4.37% | 4110239 | 28322万 | 64.23 | 82.8 | -31.39 | | 5 | 星环科技-U | 2025-11-21 五 | 66.99 | 68.35 | 65.00 | 69.25 | 63.45 | -4.90% | 4.93% | 4636530 | 30541万 | 61.08 | 78.74 | -29.85 | | 6 | 星环科技-U | 2025-11-24 一 | 66.06 | 65.00 | 68.46 | 70.68 | 63.10 | 5.32% | 9.59% | 9008766 | 61206万 | 64.33 | 82.93 | -31.44 | | 7 | 星环科技-U | 2025-11-25 二 | 67.16 | 68.46 | 70.16 | 72.45 | 66.90 | 2.48% | 8.68% | 8157007 | 57183万 | 65.93 | 84.99 | -32.22 | | 8 | 星环科技-U | 2025-11-26 三 | 70.15 | 70.16 | 66.66 | 70.88 | 66.32 | -4.99% | 6.70% | 6296950 | 42948万 | 62.64 | 80.75 | -30.61 | | 9 | 星环科技-U | 2025-11-27 四 | 66.76 | 66.66 | 64.92 | 67.80 | 64.49 | -2.61% | 5.79% | 5442286 | 35765万 | 61.01 | 78.64 | -29.82 | | 10 | 星环科技-U | 2025-11-28 五 | 65.05 | 64.92 | 65.51 | 66.49 | 64.10 | 0.91% | 3.97% | 3731405 | 24301万 | 61.56 | 79.36 | -30.09 | | 11 | 星环科技-U | 2025-12-01 一 | 66.26 | 65.51 | 65.72 | 66.86 | 63.87 | 0.32% | 4.21% | 3954247 | 25671万 | 61.76 | 79.61 | -30.18 | | 12 | 星环科技-U | 2025-12-02 二 | 65.05 | 65.72 | 64.20 | 65.35 | 62.15 | -2.31% | 5.20% | 4884388 | 31106万 | 60.33 | 77.77 | -29.48 | | 13 | 星环科技-U | 2025-12-03 三 | 66.00 | 64.20 | 63.15 | 66.18 | 62.70 | -1.64% | 5.17% | 4860065 | 31147万 | 59.34 | 76.5 | -29 | | 14 | 星环科技-U | 2025-12-04 四 | 62.74 | 63.15 | 62.35 | 63.50 | 61.84 | -1.27% | 3.08% | 2896089 | 18099万 | 58.59 | 75.53 | -28.63 | | 15 | 星环科技-U | 2025-12-05 五 | 62.84 | 62.35 | 72.96 | 74.82 | 61.56 | 17.02% | 17.30% | 16260034 | 115090万 | 68.56 | 88.38 | -33.51 | | 16 | 星环科技-U | 2025-12-08 一 | 73.66 | 72.96 | 76.53 | 81.60 | 72.12 | 4.89% | 16.92% | 15898209 | 122413万 | 71.92 | 92.71 | -35.15 | | 17 | 星环科技-U | 2025-12-09 二 | 76.53 | 76.53 | 75.01 | 78.24 | 72.69 | -1.99% | 9.90% | 9305104 | 69976万 | 70.49 | 90.86 | -34.45 | | 18 | 星环科技-U | 2025-12-10 三 | 74.97 | 75.01 | 74.28 | 75.68 | 71.77 | -0.97% | 5.87% | 5515783 | 40374万 | 69.8 | 89.98 | -34.11 | | 19 | 星环科技-U | 2025-12-11 四 | 75.00 | 74.28 | 71.00 | 75.10 | 70.70 | -4.42% | 5.70% | 5361084 | 38532万 | 66.72 | 86.01 | -32.61 | | 20 | 星环科技-U | 2025-12-12 五 | 70.50 | 71.00 | 75.05 | 75.80 | 70.02 | 5.70% | 7.87% | 7392366 | 54089万 | 70.53 | 90.91 | -34.47 | | 21 | 星环科技-U | 2025-12-15 一 | 73.20 | 75.05 | 88.01 | 90.06 | 72.54 | 17.27% | 20.22% | 19001758 | 161253万 | 82.71 | 106.61 | -40.42 | | 22 | 星环科技-U | 2025-12-16 二 | 89.70 | 88.01 | 92.70 | 94.91 | 87.03 | 5.33% | 18.30% | 17200300 | 156347万 | 87.11 | 112.29 | -42.57 | | 23 | 星环科技-U | 2025-12-17 三 | 89.00 | 92.70 | 97.99 | 101.88 | 89.00 | 5.71% | 17.09% | 16058158 | 156123万 | 92.08 | 118.7 | -45 | | 24 | 星环科技-U | 2025-12-18 四 | 99.80 | 97.99 | 105.55 | 113.00 | 96.93 | 7.72% | 17.24% | 16198406 | 168501万 | 99.19 | 127.86 | -48.48 | | 25 | 星环科技-U | 2025-12-19 五 | 105.60 | 105.55 | 97.03 | 106.12 | 95.00 | -8.07% | 17.47% | 16416678 | 160839万 | 91.18 | 117.54 | -44.56 | | 26 | 星环科技-U | 2025-12-22 一 | 97.20 | 97.03 | 95.88 | 98.10 | 92.68 | -1.19% | 15.67% | 14729116 | 139871万 | 90.1 | 116.15 | -44.03 | | 27 | 星环科技-U | 2025-12-23 二 | 95.88 | 95.88 | 96.64 | 101.56 | 95.80 | 0.79% | 12.97% | 12185751 | 120054万 | 90.82 | 117.07 | -44.38 | | 28 | 星环科技-U | 2025-12-24 三 | 98.00 | 96.64 | 103.00 | 108.68 | 97.99 | 6.58% | 13.43% | 12623328 | 130158万 | 96.79 | 124.77 | -47.3 | | 29 | 星环科技-U | 2025-12-25 四 | 103.18 | 103.00 | 102.49 | 106.55 | 100.03 | -0.50% | 10.63% | 9991403 | 103088万 | 96.31 | 124.15 | -47.07 | | 30 | 星环科技-U | 2025-12-26 五 | 102.10 | 102.49 | 104.82 | 108.59 | 100.78 | 2.27% | 10.12% | 9509242 | 99850万 | 98.5 | 126.97 | -48.14 | | 31 | 星环科技-U | 2025-12-29 一 | 104.85 | 104.82 | 99.99 | 106.96 | 98.00 | -4.61% | 9.92% | 9326278 | 94173万 | 93.96 | 121.12 | -45.92 | | 32 | 星环科技-U | 2025-12-30 二 | 99.33 | 99.99 | 97.54 | 100.50 | 95.68 | -2.45% | 8.17% | 7673840 | 74741万 | 91.66 | 118.16 | -44.8 | | 33 | 星环科技-U | 2025-12-31 三 | 97.61 | 97.54 | 108.19 | 112.40 | 96.00 | 10.92% | 13.63% | 12807470 | 135841万 | 101.67 | 131.06 | -49.69 | | 34 | 星环科技-U | 2026-01-05 一 | 107.24 | 108.19 | 105.27 | 107.24 | 100.90 | -2.70% | 11.53% | 10836501 | 112366万 | 98.92 | 127.52 | -48.35 | | 35 | 星环科技-U | 2026-01-06 二 | 105.21 | 105.27 | 126.32 | 126.32 | 105.16 | 20.00% | 12.53% | 11773511 | 138518万 | 118.71 | 153.02 | -58.01 | | 36 | 星环科技-U | 2026-01-07 三 | 143.08 | 126.32 | 140.68 | 150.00 | 134.00 | 11.37% | 17.78% | 16711506 | 235568万 | 132.2 | 170.41 | -64.61 | | 37 | 星环科技-U | 2026-01-08 四 | 140.17 | 140.68 | 139.82 | 150.90 | 134.33 | -0.61% | 14.12% | 13265406 | 187162万 | 131.39 | 169.37 | -64.21 | | 38 | 星环科技-U | 2026-01-09 五 | 147.00 | 139.82 | 162.00 | 167.60 | 138.00 | 15.86% | 15.55% | 14614956 | 222054万 | 152.24 | 196.24 | -74.4 | | 39 | 星环科技-U | 2026-01-12 一 | 169.00 | 162.00 | 194.40 | 194.40 | 162.50 | 20.00% | 13.04% | 12250336 | 218029万 | 182.68 | 235.49 | -89.28 | | 40 | 星环科技-U | 2026-01-13 二 | 192.00 | 194.40 | 193.18 | 222.16 | 169.52 | -0.63% | 14.78% | 13884878 | 274140万 | 181.54 | 234.01 | -88.72 | | 41 | 星环科技-U | 2026-01-14 三 | 195.00 | 193.18 | 214.50 | 229.29 | 190.00 | 11.04% | 14.65% | 13762689 | 292624万 | 201.57 | 259.84 | -98.51 | | 42 | 星环科技-U | 2026-01-15 四 | 194.00 | 214.50 | 171.60 | 194.15 | 171.60 | -20.00% | 10.57% | 9932111 | 177650万 | 161.26 | 207.87 | -78.81 | | 43 | 星环科技-U | 2026-01-16 五 | 171.59 | 171.60 | 177.90 | 184.88 | 168.20 | 3.67% | 7.60% | 7140427 | 127157万 | 167.18 | 215.5 | -81.7 | | 44 | 星环科技-U | 2026-01-19 一 | 175.01 | 177.90 | 189.70 | 194.98 | 170.55 | 6.63% | 6.35% | 5966071 | 110212万 | 178.27 | 229.79 | -87.12 | | 45 | 星环科技-U | 2026-01-20 二 | 192.50 | 189.70 | 195.27 | 199.99 | 183.00 | 2.94% | 5.89% | 5538153 | 106984万 | 183.5 | 236.54 | -89.68 | | 46 | 星环科技-U | 2026-01-21 三 | 193.71 | 195.27 | 203.80 | 205.00 | 190.00 | 4.37% | 5.85% | 5495121 | 107886万 | 191.52 | 246.87 | -93.6 | | 47 | 星环科技-U | 2026-01-22 四 | 199.13 | 203.80 | 203.30 | 215.80 | 199.13 | -0.25% | 5.09% | 4785815 | 99835万 | 191.05 | 246.27 | -93.37 | | 48 | 星环科技-U | 2026-01-23 五 | 203.99 | 203.30 | 224.30 | 225.96 | 203.99 | 10.33% | 5.62% | 5279814 | 113321万 | 210.78 | 271.71 | -103.01 | | 49 | 星环科技-U | 2026-01-26 一 | 222.51 | 224.30 | 220.30 | 223.00 | 209.83 | -1.78% | 5.11% | 4798002 | 103851万 | 207.02 | 266.86 | -101.18 | | 50 | 星环科技-U | 2026-01-27 二 | 218.54 | 220.30 | 228.50 | 236.66 | 215.18 | 3.72% | 5.16% | 4847201 | 110855万 | 214.73 | 276.8 | -104.94 | | 51 | 星环科技-U | 2026-01-28 三 | 224.00 | 228.50 | 194.00 | 235.99 | 186.66 | -15.10% | 8.26% | 7759037 | 162990万 | 182.31 | 235 | -89.1 | | 52 | 星环科技-U | 2026-01-29 四 | 204.00 | 194.00 | 204.90 | 224.99 | 203.70 | 5.62% | 9.37% | 8800707 | 188352万 | 192.55 | 248.21 | -94.1 | | 53 | 星环科技-U | 2026-01-30 五 | 203.88 | 204.90 | 209.94 | 222.84 | 201.18 | 2.46% | 6.75% | 6343073 | 134995万 | 197.29 | 254.31 | -96.42 | | 54 | 星环科技-U | 2026-02-02 一 | 205.00 | 209.94 | 182.41 | 209.73 | 182.10 | -13.11% | 9.36% | 8793799 | 168848万 | 171.42 | 220.96 | -83.77 | | 55 | 星环科技-U | 2026-02-03 二 | 188.94 | 182.41 | 198.50 | 201.69 | 188.94 | 8.82% | 8.06% | 7570889 | 148076万 | 186.54 | 240.45 | -91.16 | | 56 | 星环科技-U | 2026-02-04 三 | 195.84 | 198.50 | 184.50 | 197.97 | 180.19 | -7.05% | 6.59% | 6190436 | 115322万 | 173.38 | 223.5 | -84.73 | | 57 | 星环科技-U | 2026-02-05 四 | 181.01 | 184.50 | 183.52 | 186.50 | 176.39 | -0.53% | 5.12% | 4815054 | 87315万 | 172.46 | 222.31 | -84.28 | | 58 | 星环科技-U | 2026-02-06 五 | 182.94 | 183.52 | 178.02 | 184.90 | 176.00 | -3.00% | 3.31% | 4003595 | 72476万 | 215.65 | 215.65 | -81.76 | | 59 | 星环科技-U | 2026-02-09 一 | 185.52 | 178.02 | 187.50 | 194.00 | 178.19 | 5.33% | 4.52% | 5472890 | 102057万 | 227.13 | 227.13 | -86.11 | | 60 | 星环科技-U | 2026-02-10 二 | 191.00 | 187.50 | 181.38 | 193.07 | 181.00 | -3.26% | 3.11% | 3763665 | 69320万 | 219.72 | 219.72 | -83.3 | | 61 | 星环科技-U | 2026-02-11 三 | 181.96 | 181.38 | 180.30 | 187.00 | 177.00 | -0.60% | 3.17% | 3837593 | 69576万 | 218.41 | 218.41 | -82.8 | | 62 | 星环科技-U | 2026-02-12 四 | 182.10 | 180.30 | 190.00 | 194.87 | 180.27 | 5.38% | 4.66% | 5646225 | 106520万 | 230.16 | 230.16 | -87.26 | | 63 | 星环科技-U | 2026-02-13 五 | 186.88 | 190.00 | 207.50 | 215.86 | 186.88 | 9.21% | 8.19% | 9922119 | 202837万 | 251.36 | 251.36 | -95.3 | | 64 | 星环科技-U | 2026-02-24 二 | 203.50 | 207.50 | 190.48 | 204.01 | 172.05 | -8.20% | 8.73% | 10571694 | 196493万 | 230.74 | 230.74 | -87.48 | | 65 | 星环科技-U | 2026-02-25 三 | 190.96 | 190.48 | 222.00 | 228.00 | 167.77 | 16.55% | 11.29% | 13675325 | 263375万 | 268.92 | 268.92 | -101.96 | | 66 | 星环科技-U | 2026-02-26 四 | 209.52 | 222.00 | 213.00 | 214.06 | 195.00 | -4.05% | 7.20% | 8718077 | 180342万 | 258.02 | 258.02 | -97.82 | | 67 | 星环科技-U | 2026-02-27 五 | 203.01 | 213.00 | 225.80 | 226.47 | 203.01 | 6.01% | 6.10% | 7388798 | 160952万 | 273.52 | 273.52 | -111.57 | | 68 | 星环科技-U | 2026-03-02 一 | 220.00 | 225.80 | 233.10 | 243.60 | 217.60 | 3.23% | 5.19% | 6285324 | 147255万 | 282.37 | 282.37 | -115.17 | | 69 | 星环科技-U | 2026-03-03 二 | 229.00 | 233.10 | 194.00 | 233.00 | 193.00 | -16.77% | 8.62% | 10444353 | 218239万 | 235 | 235 | -95.85 | | 70 | 星环科技-U | 2026-03-04 三 | 189.63 | 194.00 | 186.01 | 197.93 | 185.05 | -4.12% | 5.09% | 6164567 | 117189万 | 225.32 | 225.32 | -91.91 | | 71 | 星环科技-U | 2026-03-05 四 | 191.84 | 186.01 | 223.21 | 223.21 | 183.65 | 20.00% | 10.93% | 13238885 | 266870万 | 270.39 | 270.39 | -110.29 | | 72 | 星环科技-U | 2026-03-06 五 | 223.22 | 223.21 | 253.00 | 255.00 | 223.22 | 13.35% | 9.87% | 11952042 | 290707万 | 306.47 | 306.47 | -125 | | 73 | 星环科技-U | 2026-03-09 一 | 245.00 | 253.00 | 240.99 | 253.00 | 223.50 | -4.75% | 11.13% | 13484241 | 315801万 | 291.93 | 291.93 | -119.07 | | 74 | 星环科技-U | 2026-03-10 二 | 248.00 | 240.99 | 255.00 | 264.88 | 225.18 | 5.81% | 10.98% | 13303804 | 321640万 | 308.9 | 308.9 | -125.99 | | 75 | 星环科技-U | 2026-03-11 三 | 255.00 | 255.00 | 241.61 | 255.25 | 239.00 | -5.25% | 5.79% | 7017439 | 172784万 | 292.68 | 292.68 | -119.38 | | 76 | 星环科技-U | 2026-03-12 四 | 239.20 | 241.61 | 229.83 | 248.50 | 226.06 | -4.88% | 5.01% | 6064414 | 142722万 | 278.41 | 278.41 | -113.56 | | 77 | 星环科技-U | 2026-03-13 五 | 229.50 | 229.83 | 219.52 | 231.88 | 219.52 | -4.49% | 4.23% | 5121663 | 114745万 | 265.92 | 265.92 | -108.46 | | 78 | 星环科技-U | 2026-03-16 一 | 218.66 | 219.52 | 224.00 | 229.00 | 209.60 | 2.04% | 5.47% | 6626668 | 144928万 | 271.34 | 271.34 | -110.68 | | 79 | 星环科技-U | 2026-03-17 二 | 223.68 | 224.00 | 179.20 | 223.68 | 179.20 | -20.00% | 12.57% | 15226270 | 285960万 | 217.08 | 217.08 | -88.54 | | 80 | 星环科技-U | 2026-03-18 三 | 177.00 | 179.20 | 179.97 | 181.67 | 166.00 | 0.43% | 10.60% | 12845355 | 222017万 | 218.01 | 218.01 | -88.92 | | 81 | 星环科技-U | 2026-03-19 四 | 169.00 | 179.97 | 160.50 | 170.98 | 159.50 | -10.82% | 9.56% | 11584298 | 189341万 | 194.42 | 194.42 | -79.3 | | 82 | 星环科技-U | 2026-03-20 五 | 163.00 | 160.50 | 150.89 | 164.49 | 150.17 | -5.99% | 8.07% | 9780758 | 153387万 | 182.78 | 182.78 | -74.55 | | 83 | 星环科技-U | 2026-03-23 一 | 142.00 | 150.89 | 144.00 | 150.46 | 140.11 | -4.57% | 8.19% | 9917294 | 143270万 | 174.44 | 174.44 | -71.15 |
|
行情刷新 | 流通股东
 |
