| 股票名称 | 代码 688038 | 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 | 中科通达 | 2024-04-16 二 | 7.37 | 7.39 | 6.66 | 7.37 | 6.60 | -9.88% | 4.10% | 3335417 | 2261万 | 5.42 | 7.75 | -7.31 | | 2 | 中科通达 | 2024-04-17 三 | 6.71 | 6.66 | 7.38 | 7.44 | 6.71 | 10.81% | 3.51% | 2854221 | 2054万 | 6.01 | 8.59 | -8.1 | | 3 | 中科通达 | 2024-04-18 四 | 7.48 | 7.38 | 7.12 | 7.48 | 7.04 | -3.52% | 2.84% | 2313040 | 1665万 | 5.8 | 8.29 | -7.82 | | 4 | 中科通达 | 2024-04-19 五 | 7.09 | 7.12 | 6.97 | 7.14 | 6.92 | -2.11% | 2.14% | 1741025 | 1218万 | 5.67 | 8.11 | -7.91 | | 5 | 中科通达 | 2024-04-22 一 | 6.93 | 6.97 | 6.93 | 6.95 | 6.52 | -0.57% | 2.67% | 2177032 | 1480万 | 5.64 | 8.06 | -7.87 | | 6 | 中科通达 | 2024-04-23 二 | 6.88 | 6.93 | 7.48 | 7.64 | 6.88 | 7.94% | 4.36% | 3551864 | 2630万 | 6.09 | 8.7 | -8.49 | | 7 | 中科通达 | 2024-04-24 三 | 7.49 | 7.48 | 7.90 | 7.96 | 7.33 | 5.61% | 4.34% | 3530976 | 2745万 | 6.43 | 9.19 | -8.97 | | 8 | 中科通达 | 2024-04-25 四 | 7.88 | 7.90 | 7.95 | 8.07 | 7.74 | 0.63% | 2.15% | 1753841 | 1394万 | 6.47 | 9.25 | -9.03 | | 9 | 中科通达 | 2024-04-26 五 | 7.99 | 7.95 | 8.10 | 8.24 | 7.70 | 1.89% | 3.19% | 2596467 | 2086万 | 6.59 | 9.43 | -9.77 | | 10 | 中科通达 | 2024-04-29 一 | 8.39 | 8.10 | 9.35 | 9.67 | 8.29 | 15.43% | 9.48% | 7714056 | 7010万 | 7.61 | 10.88 | -11.28 | | 11 | 中科通达 | 2024-04-30 二 | 9.26 | 9.35 | 9.61 | 10.12 | 9.25 | 2.78% | 8.72% | 7095113 | 6857万 | 7.82 | 11.18 | -11.59 | | 12 | 中科通达 | 2024-05-06 一 | 9.63 | 9.61 | 9.48 | 9.85 | 9.15 | -1.35% | 6.45% | 5252240 | 4978万 | 7.72 | 11.03 | -11.43 | | 13 | 中科通达 | 2024-05-07 二 | 9.49 | 9.48 | 9.65 | 9.86 | 9.36 | 1.79% | 5.82% | 4740747 | 4538万 | 7.86 | 11.23 | -11.64 | | 14 | 中科通达 | 2024-05-08 三 | 9.65 | 9.65 | 9.49 | 9.80 | 9.45 | -1.66% | 2.99% | 2433085 | 2329万 | 7.73 | 11.04 | -11.44 | | 15 | 中科通达 | 2024-05-09 四 | 9.50 | 9.49 | 9.63 | 9.75 | 9.46 | 1.48% | 3.31% | 2693685 | 2592万 | 7.84 | 11.21 | -11.61 | | 16 | 中科通达 | 2024-05-10 五 | 9.60 | 9.63 | 9.60 | 9.82 | 9.55 | -0.31% | 3.18% | 2584938 | 2505万 | 7.82 | 11.17 | -11.58 | | 17 | 中科通达 | 2024-05-13 一 | 9.55 | 9.60 | 8.97 | 9.59 | 8.90 | -6.56% | 4.43% | 3606953 | 3303万 | 7.3 | 10.44 | -10.82 | | 18 | 中科通达 | 2024-05-14 二 | 8.96 | 8.97 | 9.14 | 9.23 | 8.92 | 1.90% | 2.78% | 2261887 | 2064万 | 7.44 | 10.64 | -11.02 | | 19 | 中科通达 | 2024-05-15 三 | 9.10 | 9.14 | 9.04 | 9.25 | 9.01 | -1.09% | 1.75% | 1427361 | 1304万 | 7.36 | 10.52 | -10.9 | | 20 | 中科通达 | 2024-05-16 四 | 9.06 | 9.04 | 9.37 | 9.48 | 9.06 | 3.65% | 3.08% | 2508623 | 2349万 | 7.63 | 10.9 | -11.3 | | 21 | 中科通达 | 2024-05-17 五 | 9.41 | 9.37 | 10.17 | 10.25 | 9.38 | 8.54% | 6.68% | 5438011 | 5384万 | 8.28 | 11.84 | -12.26 | | 22 | 中科通达 | 2024-05-20 一 | 10.25 | 10.17 | 10.09 | 10.38 | 9.90 | -0.79% | 3.88% | 3160467 | 3191万 | 8.21 | 11.74 | -12.17 | | 23 | 中科通达 | 2024-05-21 二 | 9.99 | 10.09 | 10.17 | 10.54 | 9.95 | 0.79% | 3.96% | 3223501 | 3295万 | 8.28 | 11.84 | -12.26 | | 24 | 中科通达 | 2024-05-22 三 | 10.07 | 10.17 | 10.04 | 10.30 | 9.99 | -1.28% | 2.16% | 1760021 | 1776万 | 8.17 | 11.68 | -12.11 | | 25 | 中科通达 | 2024-05-23 四 | 10.08 | 10.04 | 9.99 | 10.45 | 9.96 | -0.50% | 2.56% | 2085108 | 2107万 | 8.13 | 11.63 | -12.05 | | 26 | 中科通达 | 2024-05-24 五 | 10.09 | 9.99 | 9.65 | 10.09 | 9.61 | -3.40% | 2.77% | 2257692 | 2207万 | 7.86 | 11.23 | -11.64 | | 27 | 中科通达 | 2024-05-27 一 | 9.86 | 9.65 | 9.66 | 9.97 | 9.24 | 0.10% | 3.15% | 2561226 | 2441万 | 7.86 | 11.24 | -11.65 | | 28 | 中科通达 | 2024-05-28 二 | 9.82 | 9.66 | 9.36 | 9.82 | 9.35 | -3.11% | 1.77% | 1439753 | 1364万 | 7.62 | 10.89 | -11.29 | | 29 | 中科通达 | 2024-05-29 三 | 9.37 | 9.36 | 9.28 | 9.56 | 9.26 | -0.85% | 1.91% | 1554579 | 1462万 | 7.56 | 10.8 | -11.19 | | 30 | 中科通达 | 2024-05-30 四 | 9.34 | 9.28 | 9.38 | 9.50 | 9.15 | 1.08% | 1.75% | 1426344 | 1336万 | 7.64 | 10.92 | -11.31 | | 31 | 中科通达 | 2024-05-31 五 | 9.44 | 9.38 | 9.51 | 9.64 | 9.28 | 1.39% | 2.06% | 1673445 | 1588万 | 7.74 | 11.07 | -11.47 | | 32 | 中科通达 | 2024-06-03 一 | 9.36 | 9.51 | 9.32 | 9.65 | 9.13 | -2.00% | 2.45% | 1995486 | 1872万 | 7.59 | 10.85 | -11.24 | | 33 | 中科通达 | 2024-06-04 二 | 9.23 | 9.32 | 8.71 | 9.28 | 8.55 | -6.55% | 3.98% | 3237470 | 2829万 | 7.09 | 10.14 | -10.5 | | 34 | 中科通达 | 2024-06-05 三 | 8.74 | 8.71 | 8.47 | 8.74 | 8.41 | -2.76% | 2.34% | 1901618 | 1623万 | 6.9 | 9.86 | -10.21 | | 35 | 中科通达 | 2024-06-06 四 | 8.43 | 8.47 | 7.78 | 8.52 | 7.59 | -8.15% | 5.03% | 4095040 | 3246万 | 6.33 | 9.05 | -9.38 | | 36 | 中科通达 | 2024-06-07 五 | 7.90 | 7.78 | 8.29 | 8.38 | 7.81 | 6.56% | 3.29% | 2678373 | 2194万 | 6.75 | 9.65 | -10 | | 37 | 中科通达 | 2024-06-11 二 | 8.28 | 8.29 | 8.46 | 8.52 | 8.03 | 2.05% | 2.32% | 1890587 | 1572万 | 6.89 | 9.85 | -10.2 | | 38 | 中科通达 | 2024-06-12 三 | 8.45 | 8.46 | 9.03 | 9.15 | 8.42 | 6.74% | 3.58% | 2915440 | 2584万 | 7.35 | 10.51 | -10.89 | | 39 | 中科通达 | 2024-06-13 四 | 9.10 | 9.03 | 9.33 | 9.49 | 8.80 | 3.32% | 4.54% | 3696247 | 3391万 | 7.6 | 10.86 | -11.25 | | 40 | 中科通达 | 2024-06-14 五 | 9.30 | 9.33 | 9.47 | 9.76 | 9.03 | 1.50% | 5.42% | 4409698 | 4117万 | 7.71 | 11.02 | -11.42 | | 41 | 中科通达 | 2024-06-17 一 | 9.78 | 9.47 | 9.53 | 9.90 | 9.28 | 0.63% | 5.88% | 4787461 | 4589万 | 7.76 | 11.09 | -11.49 | | 42 | 中科通达 | 2024-06-18 二 | 9.43 | 9.53 | 10.09 | 10.29 | 9.38 | 5.88% | 8.42% | 6853644 | 6779万 | 8.21 | 11.74 | -12.17 | | 43 | 中科通达 | 2024-06-19 三 | 10.04 | 10.09 | 10.03 | 10.11 | 9.84 | -0.59% | 5.92% | 4822460 | 4817万 | 8.17 | 11.67 | -12.1 | | 44 | 中科通达 | 2024-06-20 四 | 10.05 | 10.03 | 10.22 | 11.00 | 9.98 | 1.89% | 10.69% | 8704551 | 9074万 | 8.32 | 11.89 | -12.32 | | 45 | 中科通达 | 2024-06-21 五 | 10.50 | 10.22 | 9.80 | 10.50 | 9.70 | -4.11% | 7.39% | 6013552 | 5956万 | 7.98 | 11.4 | -11.82 | | 46 | 中科通达 | 2024-06-24 一 | 9.87 | 9.80 | 9.27 | 9.87 | 9.23 | -5.41% | 4.11% | 3348781 | 3169万 | 7.55 | 10.79 | -11.18 | | 47 | 中科通达 | 2024-06-25 二 | 9.20 | 9.27 | 9.13 | 9.52 | 9.05 | -1.51% | 3.20% | 2607631 | 2405万 | 7.43 | 10.62 | -11.01 | | 48 | 中科通达 | 2024-06-26 三 | 9.13 | 9.13 | 9.77 | 9.79 | 9.00 | 7.01% | 4.43% | 3609439 | 3408万 | 7.95 | 11.37 | -11.78 | | 49 | 中科通达 | 2024-06-27 四 | 9.77 | 9.77 | 9.50 | 9.89 | 9.47 | -2.76% | 2.93% | 2387797 | 2310万 | 7.73 | 11.06 | -11.46 | | 50 | 中科通达 | 2024-06-28 五 | 9.40 | 9.50 | 9.52 | 9.73 | 9.36 | 0.21% | 2.80% | 2275624 | 2180万 | 7.75 | 11.08 | -11.48 | | 51 | 中科通达 | 2024-07-01 一 | 9.54 | 9.52 | 9.33 | 9.65 | 9.10 | -2.00% | 2.95% | 2404596 | 2230万 | 7.6 | 10.86 | -11.25 | | 52 | 中科通达 | 2024-07-02 二 | 9.28 | 9.33 | 9.50 | 9.69 | 9.28 | 1.82% | 2.54% | 2065824 | 1975万 | 7.73 | 11.06 | -11.46 | | 53 | 中科通达 | 2024-07-03 三 | 9.45 | 9.50 | 9.35 | 9.61 | 9.31 | -1.58% | 2.14% | 1739523 | 1633万 | 7.61 | 10.88 | -11.28 | | 54 | 中科通达 | 2024-07-04 四 | 9.39 | 9.35 | 8.89 | 9.54 | 8.85 | -4.92% | 3.13% | 2550104 | 2322万 | 7.24 | 10.35 | -10.72 | | 55 | 中科通达 | 2024-07-05 五 | 8.85 | 8.89 | 9.04 | 9.16 | 8.67 | 1.69% | 2.42% | 1971193 | 1768万 | 7.36 | 10.52 | -10.9 | | 56 | 中科通达 | 2024-07-08 一 | 9.13 | 9.04 | 8.68 | 9.16 | 8.61 | -3.98% | 2.37% | 1927809 | 1695万 | 7.07 | 10.1 | -10.47 | | 57 | 中科通达 | 2024-07-09 二 | 8.69 | 8.68 | 8.81 | 8.86 | 8.45 | 1.50% | 2.54% | 2067661 | 1802万 | 7.17 | 10.25 | -10.62 | | 58 | 中科通达 | 2024-07-10 三 | 8.78 | 8.81 | 8.50 | 8.80 | 8.50 | -3.52% | 2.41% | 1959205 | 1685万 | 6.92 | 9.89 | -10.25 | | 59 | 中科通达 | 2024-07-11 四 | 8.68 | 8.50 | 8.89 | 8.99 | 8.63 | 4.59% | 2.46% | 2004214 | 1776万 | 7.24 | 10.35 | -10.72 | | 60 | 中科通达 | 2024-07-12 五 | 8.99 | 8.89 | 8.75 | 9.04 | 8.73 | -1.57% | 1.97% | 1600357 | 1421万 | 7.12 | 10.18 | -10.55 | | 61 | 中科通达 | 2024-07-15 一 | 8.75 | 8.75 | 8.44 | 8.80 | 8.39 | -3.54% | 1.26% | 1469341 | 1256万 | 9.82 | 9.82 | -10.18 | | 62 | 中科通达 | 2024-07-16 二 | 8.39 | 8.44 | 8.52 | 8.57 | 8.35 | 0.95% | 0.97% | 1133350 | 961万 | 9.92 | 9.92 | -10.27 | | 63 | 中科通达 | 2024-07-17 三 | 8.54 | 8.52 | 8.37 | 8.58 | 8.32 | -1.76% | 0.91% | 1064548 | 894万 | 9.74 | 9.74 | -10.09 | | 64 | 中科通达 | 2024-07-18 四 | 8.36 | 8.37 | 8.24 | 8.38 | 8.01 | -1.55% | 1.29% | 1506576 | 1229万 | 9.59 | 9.59 | -9.94 | | 65 | 中科通达 | 2024-07-19 五 | 8.26 | 8.24 | 8.48 | 8.65 | 8.18 | 2.91% | 1.18% | 1373650 | 1159万 | 9.87 | 9.87 | -10.23 | | 66 | 中科通达 | 2024-07-22 一 | 8.45 | 8.48 | 8.84 | 8.87 | 8.42 | 4.25% | 1.40% | 1630545 | 1422万 | 10.29 | 10.29 | -10.66 | | 67 | 中科通达 | 2024-07-23 二 | 8.85 | 8.84 | 8.68 | 8.97 | 8.63 | -1.81% | 1.51% | 1754226 | 1550万 | 10.1 | 10.1 | -10.47 | | 68 | 中科通达 | 2024-07-24 三 | 8.62 | 8.68 | 8.58 | 8.77 | 8.45 | -1.15% | 1.54% | 1790770 | 1542万 | 9.98 | 9.98 | -10.35 | | 69 | 中科通达 | 2024-07-25 四 | 8.48 | 8.58 | 8.58 | 8.75 | 8.37 | 0.00% | 1.04% | 1209172 | 1035万 | 9.98 | 9.98 | -10.35 | | 70 | 中科通达 | 2024-07-26 五 | 8.61 | 8.58 | 8.73 | 8.87 | 8.57 | 1.75% | 0.94% | 1092192 | 954万 | 10.16 | 10.16 | -10.53 | | 71 | 中科通达 | 2024-07-29 一 | 8.85 | 8.73 | 8.92 | 9.05 | 8.60 | 2.18% | 1.54% | 1795493 | 1587万 | 10.38 | 10.38 | -10.76 | | 72 | 中科通达 | 2024-07-30 二 | 8.90 | 8.92 | 9.00 | 9.10 | 8.82 | 0.90% | 1.23% | 1435683 | 1289万 | 10.47 | 10.47 | -10.85 | | 73 | 中科通达 | 2024-07-31 三 | 8.95 | 9.00 | 9.32 | 9.39 | 8.91 | 3.56% | 1.46% | 1699050 | 1566万 | 10.85 | 10.85 | -11.24 | | 74 | 中科通达 | 2024-08-01 四 | 9.34 | 9.32 | 9.34 | 9.44 | 9.28 | 0.21% | 1.00% | 1167797 | 1092万 | 10.87 | 10.87 | -11.26 | | 75 | 中科通达 | 2024-08-02 五 | 9.30 | 9.34 | 9.11 | 9.35 | 9.07 | -2.46% | 1.19% | 1379590 | 1272万 | 10.6 | 10.6 | -10.99 | | 76 | 中科通达 | 2024-08-05 一 | 9.05 | 9.11 | 8.66 | 9.23 | 8.60 | -4.94% | 1.50% | 1745549 | 1549万 | 10.08 | 10.08 | -10.44 | | 77 | 中科通达 | 2024-08-06 二 | 8.90 | 8.66 | 8.75 | 9.03 | 8.63 | 1.04% | 1.10% | 1281118 | 1119万 | 10.18 | 10.18 | -10.55 | | 78 | 中科通达 | 2024-08-07 三 | 8.75 | 8.75 | 8.80 | 8.93 | 8.73 | 0.57% | 0.85% | 985679 | 872万 | 10.24 | 10.24 | -10.61 | | 79 | 中科通达 | 2024-08-08 四 | 8.84 | 8.80 | 8.77 | 8.87 | 8.60 | -0.34% | 0.91% | 1056584 | 920万 | 10.21 | 10.21 | -10.58 | | 80 | 中科通达 | 2024-08-09 五 | 8.86 | 8.77 | 8.60 | 8.87 | 8.57 | -1.94% | 0.71% | 824999 | 717万 | 10.01 | 10.01 | -10.37 | | 81 | 中科通达 | 2024-08-12 一 | 8.68 | 8.60 | 8.54 | 8.73 | 8.43 | -0.70% | 0.64% | 748247 | 638万 | 9.94 | 9.94 | -10.3 | | 82 | 中科通达 | 2024-08-13 二 | 8.66 | 8.54 | 8.64 | 8.70 | 8.37 | 1.17% | 0.73% | 846168 | 723万 | 10.05 | 10.05 | -10.42 | | 83 | 中科通达 | 2024-08-14 三 | 8.62 | 8.64 | 8.47 | 8.69 | 8.47 | -1.97% | 1.00% | 1158011 | 994万 | 9.86 | 9.86 | -10.21 | | 84 | 中科通达 | 2024-08-15 四 | 8.52 | 8.47 | 8.62 | 8.76 | 8.35 | 1.77% | 1.63% | 1892756 | 1615万 | 10.03 | 10.03 | -10.4 | | 85 | 中科通达 | 2024-08-16 五 | 8.62 | 8.62 | 8.54 | 8.70 | 8.51 | -0.93% | 0.97% | 1126142 | 968万 | 9.94 | 9.94 | -10.3 | | 86 | 中科通达 | 2024-08-19 一 | 8.53 | 8.54 | 8.48 | 8.65 | 8.35 | -0.70% | 0.98% | 1137425 | 972万 | 9.87 | 9.87 | -10.23 | | 87 | 中科通达 | 2024-08-20 二 | 8.48 | 8.48 | 8.27 | 8.61 | 8.21 | -2.48% | 1.03% | 1193608 | 993万 | 9.62 | 9.62 | -9.97 | | 88 | 中科通达 | 2024-08-21 三 | 8.27 | 8.27 | 8.23 | 8.42 | 8.20 | -0.48% | 0.72% | 832090 | 690万 | 9.58 | 9.58 | -9.92 | | 89 | 中科通达 | 2024-08-22 四 | 8.18 | 8.23 | 8.16 | 8.37 | 8.09 | -0.85% | 0.95% | 1104340 | 904万 | 9.5 | 9.5 | -10.74 | | 90 | 中科通达 | 2024-08-23 五 | 8.56 | 8.16 | 8.32 | 8.62 | 8.19 | 1.96% | 2.56% | 2984319 | 2502万 | 9.68 | 9.68 | -10.95 | | 91 | 中科通达 | 2024-08-26 一 | 8.13 | 8.32 | 8.60 | 8.76 | 8.13 | 3.37% | 2.53% | 2943584 | 2532万 | 10.01 | 10.01 | -11.32 | | 92 | 中科通达 | 2024-08-27 二 | 8.59 | 8.60 | 8.39 | 8.70 | 8.38 | -2.44% | 1.39% | 1612971 | 1370万 | 9.76 | 9.76 | -11.05 | | 93 | 中科通达 | 2024-08-28 三 | 8.60 | 8.39 | 8.55 | 8.68 | 8.23 | 1.91% | 1.19% | 1380133 | 1174万 | 9.95 | 9.95 | -11.26 | | 94 | 中科通达 | 2024-08-29 四 | 8.52 | 8.55 | 8.73 | 8.76 | 8.40 | 2.11% | 1.40% | 1635026 | 1408万 | 10.16 | 10.16 | -11.49 | | 95 | 中科通达 | 2024-08-30 五 | 8.73 | 8.73 | 8.87 | 8.98 | 8.73 | 1.60% | 2.08% | 2423257 | 2152万 | 10.32 | 10.32 | -11.68 | | 96 | 中科通达 | 2024-09-02 一 | 8.90 | 8.87 | 8.67 | 8.94 | 8.65 | -2.25% | 1.40% | 1627904 | 1433万 | 10.09 | 10.09 | -11.41 | | 97 | 中科通达 | 2024-09-03 二 | 8.70 | 8.67 | 8.76 | 8.89 | 8.63 | 1.04% | 1.31% | 1521790 | 1333万 | 10.19 | 10.19 | -11.53 | | 98 | 中科通达 | 2024-09-04 三 | 8.72 | 8.76 | 8.60 | 8.80 | 8.52 | -1.83% | 1.76% | 2053210 | 1778万 | 10.01 | 10.01 | -11.32 | | 99 | 中科通达 | 2024-09-05 四 | 8.60 | 8.60 | 8.79 | 8.87 | 8.55 | 2.21% | 1.61% | 1874660 | 1641万 | 10.23 | 10.23 | -11.57 | | 100 | 中科通达 | 2024-09-06 五 | 8.89 | 8.79 | 8.66 | 8.89 | 8.55 | -1.48% | 1.40% | 1631650 | 1410万 | 10.08 | 10.08 | -11.4 | | 101 | 中科通达 | 2024-09-09 一 | 8.58 | 8.66 | 8.55 | 8.72 | 8.37 | -1.27% | 1.36% | 1587173 | 1355万 | 9.95 | 9.95 | -11.26 | | 102 | 中科通达 | 2024-09-10 二 | 8.68 | 8.55 | 8.74 | 8.77 | 8.48 | 2.22% | 1.17% | 1361522 | 1173万 | 10.17 | 10.17 | -11.51 | | 103 | 中科通达 | 2024-09-11 三 | 8.74 | 8.74 | 8.68 | 8.78 | 8.59 | -0.69% | 0.73% | 850524 | 738万 | 10.1 | 10.1 | -11.43 | | 104 | 中科通达 | 2024-09-12 四 | 8.70 | 8.68 | 8.76 | 8.89 | 8.68 | 0.92% | 1.53% | 1781747 | 1570万 | 10.19 | 10.19 | -11.53 | | 105 | 中科通达 | 2024-09-13 五 | 8.76 | 8.76 | 8.66 | 8.85 | 8.62 | -1.14% | 1.53% | 1776191 | 1552万 | 10.08 | 10.08 | -11.4 | | 106 | 中科通达 | 2024-09-18 三 | 8.62 | 8.66 | 8.51 | 8.72 | 8.20 | -1.73% | 1.37% | 1597445 | 1352万 | 9.9 | 9.9 | -11.2 | | 107 | 中科通达 | 2024-09-19 四 | 8.53 | 8.51 | 8.74 | 8.79 | 8.45 | 2.70% | 1.37% | 1591541 | 1381万 | 10.17 | 10.17 | -11.51 | | 108 | 中科通达 | 2024-09-20 五 | 8.90 | 8.74 | 8.76 | 9.04 | 8.73 | 0.23% | 2.05% | 2386755 | 2119万 | 10.19 | 10.19 | -11.53 | | 109 | 中科通达 | 2024-09-23 一 | 8.84 | 8.76 | 8.88 | 8.97 | 8.70 | 1.37% | 1.64% | 1903966 | 1690万 | 10.33 | 10.33 | -11.69 | | 110 | 中科通达 | 2024-09-24 二 | 8.72 | 8.88 | 9.14 | 9.14 | 8.72 | 2.93% | 2.11% | 2450380 | 2196万 | 10.64 | 10.64 | -12.03 | | 111 | 中科通达 | 2024-09-25 三 | 9.20 | 9.14 | 9.17 | 9.42 | 9.11 | 0.33% | 2.49% | 2902812 | 2693万 | 10.67 | 10.67 | -12.07 | | 112 | 中科通达 | 2024-09-26 四 | 9.15 | 9.17 | 9.47 | 9.50 | 9.11 | 3.27% | 2.09% | 2436560 | 2273万 | 11.02 | 11.02 | -12.47 | | 113 | 中科通达 | 2024-09-27 五 | 9.59 | 9.47 | 9.99 | 10.04 | 9.46 | 5.49% | 2.01% | 2340824 | 2288万 | 11.63 | 11.63 | -13.15 | | 114 | 中科通达 | 2024-09-30 一 | 10.49 | 9.99 | 11.73 | 11.99 | 10.33 | 17.42% | 5.96% | 6930807 | 7742万 | 13.65 | 13.65 | -15.44 | | 115 | 中科通达 | 2024-10-08 二 | 13.98 | 11.73 | 14.08 | 14.08 | 13.00 | 20.03% | 8.10% | 9426692 | 12888万 | 16.39 | 16.39 | -18.54 | | 116 | 中科通达 | 2024-10-09 三 | 13.90 | 14.08 | 13.25 | 15.20 | 12.61 | -5.89% | 10.65% | 12390195 | 17277万 | 15.42 | 15.42 | -17.44 | | 117 | 中科通达 | 2024-10-10 四 | 13.78 | 13.25 | 12.33 | 13.78 | 12.16 | -6.94% | 6.48% | 7538357 | 9545万 | 14.35 | 14.35 | -16.23 | | 118 | 中科通达 | 2024-10-11 五 | 12.29 | 12.33 | 11.48 | 12.48 | 11.33 | -6.89% | 4.72% | 5489397 | 6502万 | 13.36 | 13.36 | -15.11 | | 119 | 中科通达 | 2024-10-14 一 | 11.45 | 11.48 | 13.60 | 13.60 | 11.30 | 18.47% | 7.28% | 8468332 | 10550万 | 15.83 | 15.83 | -17.91 | | 120 | 中科通达 | 2024-10-15 二 | 13.83 | 13.60 | 12.83 | 14.04 | 12.77 | -5.66% | 9.98% | 11618069 | 15750万 | 14.93 | 14.93 | -16.89 | | 121 | 中科通达 | 2024-10-16 三 | 12.41 | 12.83 | 12.52 | 12.85 | 12.29 | -2.42% | 4.88% | 5681177 | 7161万 | 14.57 | 14.57 | -16.48 | | 122 | 中科通达 | 2024-10-17 四 | 12.69 | 12.52 | 13.16 | 13.70 | 12.69 | 5.11% | 7.44% | 8661916 | 11470万 | 15.31 | 15.31 | -17.33 | | 123 | 中科通达 | 2024-10-18 五 | 13.12 | 13.16 | 13.63 | 14.17 | 12.84 | 3.57% | 8.49% | 9880366 | 13419万 | 15.86 | 15.86 | -17.94 | | 124 | 中科通达 | 2024-10-21 一 | 13.87 | 13.63 | 14.39 | 14.85 | 13.66 | 5.58% | 9.75% | 11352172 | 16097万 | 16.75 | 16.75 | -18.95 | | 125 | 中科通达 | 2024-10-22 二 | 14.39 | 14.39 | 13.59 | 14.39 | 13.32 | -5.56% | 6.96% | 8104722 | 11173万 | 15.82 | 15.82 | -17.89 | | 126 | 中科通达 | 2024-10-23 三 | 13.63 | 13.59 | 13.87 | 14.30 | 13.51 | 2.06% | 7.23% | 8409589 | 11793万 | 16.14 | 16.14 | -18.26 | | 127 | 中科通达 | 2024-10-24 四 | 13.75 | 13.87 | 13.58 | 13.76 | 13.36 | -2.09% | 3.02% | 3519694 | 4763万 | 15.8 | 15.8 | -17.88 | | 128 | 中科通达 | 2024-10-25 五 | 13.80 | 13.58 | 13.81 | 14.11 | 13.57 | 1.69% | 3.75% | 4361757 | 6039万 | 16.07 | 16.07 | -18.18 | | 129 | 中科通达 | 2024-10-28 一 | 13.85 | 13.81 | 14.18 | 14.30 | 13.72 | 2.68% | 5.59% | 6506292 | 9188万 | 16.5 | 16.5 | -18.67 | | 130 | 中科通达 | 2024-10-29 二 | 14.18 | 14.18 | 13.65 | 14.28 | 13.54 | -3.74% | 4.24% | 4933433 | 6831万 | 15.88 | 15.88 | -17.97 | | 131 | 中科通达 | 2024-10-30 三 | 13.41 | 13.65 | 13.66 | 13.90 | 13.23 | 0.07% | 3.05% | 3548893 | 4806万 | 15.9 | 15.9 | -19.5 | | 132 | 中科通达 | 2024-10-31 四 | 13.61 | 13.66 | 14.15 | 14.35 | 13.52 | 3.59% | 6.17% | 7185745 | 10096万 | 16.47 | 16.47 | -20.2 | | 133 | 中科通达 | 2024-11-01 五 | 14.30 | 14.15 | 12.91 | 14.33 | 12.80 | -8.76% | 5.86% | 6819078 | 9168万 | 15.02 | 15.02 | -18.43 | | 134 | 中科通达 | 2024-11-04 一 | 12.97 | 12.91 | 13.32 | 13.35 | 12.75 | 3.18% | 3.93% | 4576183 | 5968万 | 15.5 | 15.5 | -19.02 | | 135 | 中科通达 | 2024-11-05 二 | 13.36 | 13.32 | 13.80 | 13.88 | 13.13 | 3.60% | 3.89% | 4522541 | 6138万 | 16.06 | 16.06 | -19.7 | | 136 | 中科通达 | 2024-11-06 三 | 13.77 | 13.80 | 13.79 | 14.13 | 13.51 | -0.07% | 4.14% | 4813101 | 6644万 | 16.05 | 16.05 | -19.69 | | 137 | 中科通达 | 2024-11-07 四 | 13.70 | 13.79 | 13.95 | 13.99 | 13.62 | 1.16% | 2.93% | 3406412 | 4709万 | 16.23 | 16.23 | -19.92 | | 138 | 中科通达 | 2024-11-08 五 | 14.05 | 13.95 | 15.12 | 15.97 | 13.93 | 8.39% | 9.24% | 10748624 | 15878万 | 17.6 | 17.6 | -21.59 | | 139 | 中科通达 | 2024-11-11 一 | 15.15 | 15.12 | 15.94 | 16.16 | 14.80 | 5.42% | 8.67% | 10086369 | 15706万 | 18.55 | 18.55 | -22.76 | | 140 | 中科通达 | 2024-11-12 二 | 15.82 | 15.94 | 15.05 | 15.98 | 14.75 | -5.58% | 6.78% | 7893191 | 11954万 | 17.51 | 17.51 | -21.49 | | 141 | 中科通达 | 2024-11-13 三 | 14.76 | 15.05 | 14.94 | 15.15 | 14.47 | -0.73% | 3.16% | 3675341 | 5435万 | 17.39 | 17.39 | -21.33 | | 142 | 中科通达 | 2024-11-14 四 | 14.80 | 14.94 | 14.30 | 14.98 | 14.30 | -4.28% | 2.68% | 3119184 | 4547万 | 16.64 | 16.64 | -20.42 | | 143 | 中科通达 | 2024-11-15 五 | 14.31 | 14.30 | 13.83 | 14.69 | 13.79 | -3.29% | 2.73% | 3182037 | 4542万 | 16.09 | 16.09 | -19.75 | | 144 | 中科通达 | 2024-11-18 一 | 13.94 | 13.83 | 12.93 | 14.02 | 12.81 | -6.51% | 3.63% | 4220187 | 5577万 | 15.05 | 15.05 | -18.46 | | 145 | 中科通达 | 2024-11-19 二 | 13.10 | 12.93 | 13.49 | 13.50 | 12.83 | 4.33% | 2.26% | 2632939 | 3449万 | 15.7 | 15.7 | -19.26 | | 146 | 中科通达 | 2024-11-20 三 | 13.41 | 13.49 | 13.62 | 13.86 | 13.21 | 0.96% | 2.26% | 2631238 | 3573万 | 15.85 | 15.85 | -19.45 | | 147 | 中科通达 | 2024-11-21 四 | 13.56 | 13.62 | 13.58 | 13.75 | 13.40 | -0.29% | 2.06% | 2392230 | 3251万 | 15.8 | 15.8 | -19.39 | | 148 | 中科通达 | 2024-11-22 五 | 13.49 | 13.58 | 12.97 | 13.84 | 12.93 | -4.49% | 2.64% | 3074929 | 4142万 | 15.09 | 15.09 | -18.52 |
|
行情刷新 | 流通股东
 |
