| 股票名称 | 代码 688041 | 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 | 海光信息 | 2024-04-25 四 | 74.58 | 75.29 | 74.70 | 75.48 | 74.18 | -0.78% | 1.01% | 8928177 | 66733万 | 661.23 | 1736.28 | 137.45 | 2 | 海光信息 | 2024-04-24 三 | 72.60 | 71.62 | 75.29 | 75.63 | 72.47 | 5.12% | 2.07% | 18305769 | 135633万 | 666.45 | 1749.99 | 138.54 | 3 | 海光信息 | 2024-04-23 二 | 74.02 | 73.35 | 71.62 | 74.48 | 71.45 | -2.36% | 1.48% | 13059174 | 94377万 | 633.97 | 1664.69 | 131.79 | 4 | 海光信息 | 2024-04-22 一 | 72.26 | 75.50 | 73.35 | 74.33 | 70.30 | -2.85% | 1.79% | 15814634 | 115001万 | 649.28 | 1704.9 | 134.97 | 5 | 海光信息 | 2024-04-19 五 | 79.00 | 79.30 | 75.50 | 79.13 | 75.50 | -4.79% | 1.96% | 17337044 | 133247万 | 668.31 | 1754.88 | 138.93 | 6 | 海光信息 | 2024-04-18 四 | 79.23 | 80.04 | 79.30 | 81.28 | 78.48 | -0.92% | 1.90% | 16855015 | 134574万 | 701.95 | 1843.2 | 145.92 | 7 | 海光信息 | 2024-04-17 三 | 78.30 | 77.85 | 80.04 | 80.67 | 77.20 | 2.81% | 2.22% | 19643822 | 156179万 | 708.5 | 1860.4 | 147.28 | 8 | 海光信息 | 2024-04-16 二 | 78.00 | 78.66 | 77.85 | 78.80 | 76.38 | -1.03% | 1.65% | 14568650 | 113082万 | 689.11 | 1809.5 | 143.25 | 9 | 海光信息 | 2024-04-15 一 | 77.60 | 77.99 | 78.66 | 79.50 | 76.99 | 0.86% | 2.22% | 19678314 | 154297万 | 696.28 | 1828.32 | 144.74 | 10 | 海光信息 | 2024-04-12 五 | 77.61 | 74.01 | 77.99 | 79.75 | 76.66 | 5.38% | 3.63% | 32158882 | 251774万 | 690.35 | 1812.75 | 143.51 | 11 | 海光信息 | 2024-04-11 四 | 73.55 | 73.55 | 74.01 | 74.90 | 72.55 | 0.63% | 1.50% | 13224618 | 97737万 | 651.7 | 1720.24 | 136.26 | 12 | 海光信息 | 2024-04-10 三 | 75.30 | 75.79 | 73.55 | 75.59 | 73.18 | -2.96% | 1.21% | 10646729 | 78831万 | 647.65 | 1709.55 | 135.42 | 13 | 海光信息 | 2024-04-09 二 | 74.26 | 74.01 | 75.79 | 75.86 | 72.71 | 2.41% | 1.40% | 12324240 | 91614万 | 667.37 | 1761.62 | 139.54 | 14 | 海光信息 | 2024-04-08 一 | 74.50 | 74.50 | 74.01 | 75.55 | 74.00 | -0.66% | 1.20% | 10590764 | 79132万 | 651.7 | 1720.24 | 136.26 | 15 | 海光信息 | 2024-04-03 三 | 76.31 | 77.26 | 74.50 | 77.21 | 74.33 | -3.57% | 1.93% | 16956866 | 127560万 | 656.02 | 1731.63 | 137.17 | 16 | 海光信息 | 2024-04-02 二 | 78.00 | 78.48 | 77.26 | 79.12 | 76.50 | -1.55% | 1.45% | 12737542 | 98834万 | 680.32 | 1795.78 | 142.25 | 17 | 海光信息 | 2024-04-01 一 | 78.39 | 77.26 | 78.48 | 79.82 | 77.60 | 1.58% | 1.50% | 13228836 | 104215万 | 691.06 | 1824.14 | 144.49 | 18 | 海光信息 | 2024-03-29 五 | 76.39 | 76.79 | 77.26 | 77.57 | 75.38 | 0.61% | 1.22% | 10726867 | 81789万 | 680.32 | 1795.78 | 142.25 | 19 | 海光信息 | 2024-03-28 四 | 75.53 | 75.23 | 76.79 | 78.50 | 75.21 | 2.07% | 2.05% | 18042079 | 138923万 | 676.18 | 1784.86 | 141.38 | 20 | 海光信息 | 2024-03-27 三 | 76.31 | 76.29 | 75.23 | 78.17 | 74.50 | -1.39% | 1.90% | 16717968 | 127554万 | 662.44 | 1748.6 | 138.51 | 21 | 海光信息 | 2024-03-26 二 | 80.10 | 80.50 | 76.29 | 80.71 | 76.08 | -5.23% | 2.94% | 25850636 | 200776万 | 671.78 | 1773.24 | 140.46 | 22 | 海光信息 | 2024-03-25 一 | 80.10 | 80.12 | 80.50 | 83.10 | 79.45 | 0.47% | 2.82% | 24861292 | 203011万 | 708.85 | 1871.09 | 148.21 | 23 | 海光信息 | 2024-03-22 五 | 78.90 | 79.22 | 80.12 | 81.40 | 78.90 | 1.14% | 2.25% | 19784091 | 158288万 | 705.5 | 1862.26 | 147.51 | 24 | 海光信息 | 2024-03-21 四 | 80.30 | 80.19 | 79.22 | 81.50 | 78.88 | -1.21% | 1.89% | 16673668 | 133436万 | 697.58 | 1841.34 | 145.86 | 25 | 海光信息 | 2024-03-20 三 | 80.65 | 80.65 | 80.19 | 81.70 | 79.80 | -0.57% | 1.75% | 15436192 | 124451万 | 706.12 | 1863.89 | 147.64 | 26 | 海光信息 | 2024-03-19 二 | 82.50 | 83.19 | 80.65 | 82.50 | 80.50 | -3.05% | 2.45% | 21584127 | 175417万 | 710.17 | 1874.58 | 148.49 | 27 | 海光信息 | 2024-03-18 一 | 80.68 | 80.70 | 83.19 | 84.29 | 80.37 | 3.09% | 3.70% | 32622592 | 270043万 | 732.54 | 1933.62 | 153.16 | 28 | 海光信息 | 2024-03-15 五 | 80.06 | 80.75 | 80.70 | 80.70 | 78.50 | -0.06% | 2.47% | 21706181 | 172963万 | 710.61 | 1875.74 | 148.58 | 29 | 海光信息 | 2024-03-14 四 | 78.70 | 79.70 | 80.75 | 81.30 | 78.40 | 1.32% | 2.39% | 21081183 | 168713万 | 711.05 | 1876.9 | 148.67 | 30 | 海光信息 | 2024-03-08 五 | 81.41 | 80.90 | 82.30 | 82.59 | 79.77 | 1.73% | 3.18% | 28009751 | 227850万 | 724.7 | 1912.93 | 151.53 | 31 | 海光信息 | 2024-03-07 四 | 84.60 | 84.42 | 80.90 | 85.27 | 80.75 | -4.17% | 3.37% | 29708196 | 244573万 | 712.37 | 1880.39 | 148.95 | 32 | 海光信息 | 2024-03-06 三 | 85.00 | 86.30 | 84.42 | 85.81 | 82.98 | -2.18% | 3.09% | 27199788 | 229398万 | 743.37 | 1962.21 | 155.43 | 33 | 海光信息 | 2024-03-05 二 | 84.82 | 86.28 | 86.30 | 90.26 | 84.13 | 0.02% | 4.50% | 39605783 | 346022万 | 759.92 | 2005.9 | 158.89 | 34 | 海光信息 | 2024-03-04 一 | 89.10 | 87.49 | 86.28 | 89.76 | 83.85 | -1.38% | 3.75% | 33029482 | 284558万 | 759.74 | 2005.44 | 158.85 | 35 | 海光信息 | 2024-03-01 五 | 86.33 | 85.12 | 87.49 | 88.33 | 85.08 | 2.78% | 3.61% | 31746787 | 275447万 | 770.4 | 2033.56 | 161.08 | 36 | 海光信息 | 2024-02-29 四 | 82.50 | 83.28 | 85.12 | 86.98 | 82.50 | 2.21% | 3.86% | 33972253 | 288398万 | 749.53 | 1978.48 | 156.72 | 37 | 海光信息 | 2024-02-28 三 | 87.10 | 88.00 | 83.28 | 89.32 | 83.28 | -5.36% | 3.95% | 34808926 | 299912万 | 733.33 | 1935.71 | 153.33 | 38 | 海光信息 | 2024-02-27 二 | 81.30 | 82.15 | 88.00 | 88.62 | 80.73 | 7.12% | 4.30% | 37833674 | 324361万 | 774.89 | 2045.42 | 162.02 | 39 | 海光信息 | 2024-02-26 一 | 80.18 | 81.40 | 82.15 | 84.61 | 79.78 | 0.92% | 2.91% | 25612476 | 212613万 | 723.38 | 1909.44 | 151.25 | 40 | 海光信息 | 2024-02-23 五 | 86.24 | 82.83 | 81.40 | 86.95 | 80.70 | -1.73% | 3.00% | 26403504 | 219299万 | 716.77 | 1892.01 | 149.87 | 41 | 海光信息 | 2024-02-22 四 | 82.50 | 79.76 | 82.83 | 86.27 | 81.77 | 3.85% | 3.26% | 28739610 | 239991万 | 729.37 | 1925.25 | 182.82 | 42 | 海光信息 | 2024-02-21 三 | 80.22 | 82.39 | 79.76 | 81.76 | 78.42 | -3.19% | 2.78% | 24441360 | 195877万 | 702.33 | 1853.89 | 176.05 | 43 | 海光信息 | 2024-02-20 二 | 84.21 | 86.00 | 82.39 | 84.90 | 81.44 | -4.20% | 2.80% | 24696197 | 204987万 | 725.49 | 1915.02 | 181.85 | 44 | 海光信息 | 2024-02-19 一 | 80.60 | 76.72 | 86.00 | 88.32 | 79.02 | 12.10% | 4.06% | 35771166 | 294421万 | 757.28 | 1998.93 | 189.82 | 45 | 海光信息 | 2024-02-08 四 | 77.00 | 75.75 | 76.72 | 79.56 | 75.19 | 1.28% | 2.48% | 21863527 | 169003万 | 675.56 | 1783.23 | 169.34 | 46 | 海光信息 | 2024-02-07 三 | 76.60 | 76.30 | 75.75 | 77.06 | 74.70 | -0.72% | 2.48% | 21829986 | 165824万 | 667.02 | 1760.69 | 167.2 | 47 | 海光信息 | 2024-02-06 二 | 69.54 | 69.70 | 76.30 | 76.37 | 68.08 | 9.47% | 2.96% | 26086448 | 189417万 | 671.87 | 1773.47 | 168.41 | 48 | 海光信息 | 2024-02-05 一 | 68.52 | 68.32 | 69.70 | 71.03 | 65.61 | 2.02% | 2.60% | 22899831 | 156719万 | 613.75 | 1620.06 | 153.84 | 49 | 海光信息 | 2024-02-02 五 | 68.90 | 68.90 | 68.32 | 69.43 | 65.29 | -0.84% | 2.14% | 18855360 | 127955万 | 601.6 | 1587.99 | 150.8 | 50 | 海光信息 | 2024-02-01 四 | 65.50 | 66.27 | 68.90 | 71.13 | 65.00 | 3.97% | 2.26% | 19857914 | 136757万 | 606.7 | 1601.47 | 152.08 | 51 | 海光信息 | 2024-01-31 三 | 64.70 | 65.35 | 66.27 | 68.20 | 64.59 | 1.41% | 2.07% | 18219527 | 121435万 | 583.55 | 1540.34 | 146.27 | 52 | 海光信息 | 2024-01-30 二 | 68.66 | 70.00 | 65.35 | 68.93 | 65.00 | -6.64% | 2.21% | 19477153 | 130138万 | 575.44 | 1518.95 | 144.24 | 53 | 海光信息 | 2024-01-29 一 | 72.15 | 70.63 | 70.00 | 74.67 | 69.83 | -0.89% | 2.37% | 20844795 | 151096万 | 616.39 | 1627.04 | 154.5 | 54 | 海光信息 | 2024-01-26 五 | 72.51 | 73.20 | 70.63 | 73.16 | 70.36 | -3.51% | 1.68% | 14826765 | 105991万 | 621.94 | 1641.68 | 155.89 | 55 | 海光信息 | 2024-01-25 四 | 72.90 | 72.90 | 73.20 | 74.01 | 70.90 | 0.41% | 2.05% | 18030614 | 130990万 | 644.57 | 1701.42 | 161.57 | 56 | 海光信息 | 2024-01-24 三 | 72.11 | 73.10 | 72.90 | 73.59 | 69.88 | -0.27% | 2.06% | 18114819 | 130264万 | 641.93 | 1694.44 | 160.91 | 57 | 海光信息 | 2024-01-23 二 | 69.51 | 70.39 | 73.10 | 73.51 | 67.50 | 3.85% | 2.50% | 22012220 | 155999万 | 643.69 | 1699.09 | 161.35 | 58 | 海光信息 | 2024-01-22 一 | 70.53 | 69.83 | 70.39 | 71.69 | 68.28 | 0.80% | 2.34% | 20611013 | 145361万 | 619.82 | 1636.1 | 155.37 | 59 | 海光信息 | 2024-01-19 五 | 69.86 | 69.89 | 69.83 | 70.20 | 67.98 | -0.09% | 1.78% | 15707483 | 108924万 | 614.89 | 1623.09 | 154.13 | 60 | 海光信息 | 2024-01-18 四 | 65.00 | 65.77 | 69.89 | 69.96 | 64.86 | 6.26% | 2.73% | 24021961 | 162168万 | 615.42 | 1624.48 | 154.26 | 61 | 海光信息 | 2024-01-17 三 | 66.60 | 66.22 | 65.77 | 67.55 | 65.56 | -0.68% | 1.39% | 12230774 | 81595万 | 579.14 | 1528.72 | 145.17 | 62 | 海光信息 | 2024-01-16 二 | 65.36 | 66.00 | 66.22 | 66.43 | 64.43 | 0.33% | 1.45% | 12797230 | 83651万 | 583.1 | 1539.18 | 146.16 | 63 | 海光信息 | 2024-01-15 一 | 64.80 | 65.41 | 66.00 | 67.45 | 64.61 | 0.90% | 1.54% | 13587406 | 90002万 | 581.17 | 1534.06 | 145.68 | 64 | 海光信息 | 2024-01-12 五 | 68.16 | 68.80 | 65.41 | 68.44 | 65.41 | -4.93% | 1.97% | 17356158 | 115177万 | 575.97 | 1520.35 | 144.37 | 65 | 海光信息 | 2024-01-11 四 | 67.13 | 67.99 | 68.80 | 69.77 | 67.06 | 1.19% | 1.56% | 13706253 | 93665万 | 605.82 | 1599.14 | 151.86 | 66 | 海光信息 | 2024-01-10 三 | 68.61 | 69.17 | 67.99 | 70.38 | 67.03 | -1.71% | 1.23% | 10789089 | 74074万 | 598.69 | 1580.32 | 150.07 | 67 | 海光信息 | 2024-01-09 二 | 69.50 | 68.41 | 69.17 | 70.80 | 68.30 | 1.11% | 1.45% | 12767303 | 88680万 | 609.08 | 1607.74 | 152.67 | 68 | 海光信息 | 2024-01-08 一 | 70.99 | 71.73 | 68.41 | 71.54 | 68.39 | -4.63% | 1.72% | 15171222 | 105261万 | 602.39 | 1590.08 | 150.99 | 69 | 海光信息 | 2024-01-05 五 | 74.11 | 74.90 | 71.73 | 74.97 | 70.58 | -4.23% | 1.90% | 16721788 | 121657万 | 631.62 | 1667.25 | 158.32 | 70 | 海光信息 | 2024-01-04 四 | 71.75 | 72.67 | 74.90 | 75.15 | 69.30 | 3.07% | 2.32% | 20456381 | 146825万 | 659.54 | 1740.93 | 165.32 | 71 | 海光信息 | 2024-01-03 三 | 73.50 | 72.36 | 72.67 | 74.17 | 71.77 | 0.43% | 1.88% | 16533816 | 120485万 | 639.9 | 1689.1 | 160.4 | 72 | 海光信息 | 2024-01-02 二 | 70.77 | 70.98 | 72.36 | 73.39 | 70.13 | 1.94% | 2.06% | 18174808 | 131332万 | 637.17 | 1681.89 | 159.71 | 73 | 海光信息 | 2023-12-29 五 | 70.50 | 70.31 | 70.98 | 71.74 | 69.36 | 0.95% | 2.49% | 21903903 | 154173万 | 625.02 | 1649.82 | 156.67 | 74 | 海光信息 | 2023-12-28 四 | 70.05 | 70.48 | 70.31 | 71.93 | 69.81 | -0.24% | 2.33% | 20472985 | 145065万 | 619.12 | 1634.24 | 155.19 | 75 | 海光信息 | 2023-12-27 三 | 71.25 | 71.00 | 70.48 | 72.58 | 70.40 | -0.73% | 1.69% | 14875137 | 106524万 | 620.62 | 1638.19 | 155.56 | 76 | 海光信息 | 2023-12-26 二 | 72.85 | 72.61 | 71.00 | 73.13 | 70.36 | -2.22% | 1.96% | 17232935 | 122935万 | 625.2 | 1650.28 | 156.71 | 77 | 海光信息 | 2023-12-25 一 | 74.21 | 75.31 | 72.61 | 74.94 | 67.67 | -3.59% | 2.89% | 25457718 | 182465万 | 639.37 | 1687.7 | 160.27 | 78 | 海光信息 | 2023-12-22 五 | 76.80 | 77.17 | 75.31 | 77.60 | 74.33 | -2.41% | 2.18% | 19168535 | 145471万 | 663.15 | 1750.46 | 166.22 | 79 | 海光信息 | 2023-12-21 四 | 73.71 | 74.52 | 77.17 | 78.65 | 73.42 | 3.56% | 2.66% | 23381258 | 178440万 | 679.53 | 1793.69 | 170.33 | 80 | 海光信息 | 2023-12-20 三 | 76.07 | 76.10 | 74.52 | 76.50 | 74.30 | -2.08% | 1.87% | 16495809 | 123849万 | 656.19 | 1732.1 | 164.48 | 81 | 海光信息 | 2023-12-19 二 | 74.87 | 75.23 | 76.10 | 76.67 | 74.11 | 1.16% | 2.18% | 19224173 | 145362万 | 670.1 | 1768.82 | 167.97 | 82 | 海光信息 | 2023-12-18 一 | 73.34 | 73.84 | 75.23 | 76.38 | 73.33 | 1.88% | 2.41% | 21258909 | 159625万 | 662.44 | 1748.6 | 166.05 | 83 | 海光信息 | 2023-12-15 五 | 75.91 | 75.60 | 73.84 | 76.31 | 73.65 | -2.33% | 2.36% | 20783237 | 154888万 | 650.2 | 1716.29 | 162.98 | 84 | 海光信息 | 2023-12-14 四 | 78.13 | 77.65 | 75.60 | 78.54 | 75.08 | -2.64% | 2.82% | 24797721 | 190293万 | 665.7 | 1757.2 | 166.86 | 85 | 海光信息 | 2023-12-13 三 | 80.99 | 80.67 | 77.65 | 81.44 | 76.81 | -3.74% | 3.89% | 34239072 | 268224万 | 683.75 | 1804.85 | 171.39 | 86 | 海光信息 | 2023-12-12 二 | 81.13 | 82.22 | 80.67 | 83.61 | 79.70 | -1.89% | 3.66% | 32240035 | 261986万 | 710.35 | 1875.04 | 178.06 | 87 | 海光信息 | 2023-12-11 一 | 78.01 | 80.34 | 82.22 | 83.50 | 77.50 | 2.34% | 5.42% | 47701898 | 387287万 | 723.99 | 1911.07 | 181.48 | 88 | 海光信息 | 2023-12-08 五 | 73.99 | 73.16 | 80.34 | 82.00 | 73.90 | 9.81% | 11.21% | 98702387 | 776477万 | 707.44 | 1867.37 | 177.33 | 89 | 海光信息 | 2023-12-07 四 | 74.99 | 75.59 | 73.16 | 75.38 | 71.96 | -3.21% | 5.59% | 49264875 | 365134万 | 644.22 | 1700.49 | 161.48 | 90 | 海光信息 | 2023-12-06 三 | 72.85 | 72.85 | 75.59 | 75.78 | 72.40 | 3.76% | 4.80% | 42280489 | 316586万 | 665.61 | 1756.97 | 166.84 | 91 | 海光信息 | 2023-12-05 二 | 71.55 | 72.71 | 72.85 | 74.28 | 70.37 | 0.19% | 3.79% | 33405194 | 242535万 | 641.49 | 1693.28 | 160.79 | 92 | 海光信息 | 2023-12-04 一 | 71.91 | 71.90 | 72.71 | 74.50 | 71.91 | 1.13% | 2.98% | 26240379 | 191980万 | 640.25 | 1690.03 | 160.49 | 93 | 海光信息 | 2023-12-01 五 | 71.20 | 71.77 | 71.90 | 73.46 | 70.89 | 0.18% | 2.84% | 25020241 | 180399万 | 633.12 | 1671.2 | 158.7 | 94 | 海光信息 | 2023-11-30 四 | 71.79 | 70.60 | 71.77 | 71.80 | 69.90 | 1.66% | 3.86% | 33999712 | 241664万 | 631.98 | 1668.18 | 158.41 | 95 | 海光信息 | 2023-11-29 三 | 70.06 | 70.74 | 70.60 | 73.18 | 70.06 | -0.20% | 4.15% | 36559280 | 263988万 | 621.67 | 1640.98 | 155.83 | 96 | 海光信息 | 2023-11-28 二 | 67.40 | 67.31 | 70.74 | 71.21 | 67.30 | 5.10% | 4.30% | 37897832 | 265174万 | 622.91 | 1644.24 | 156.14 | 97 | 海光信息 | 2023-11-27 一 | 64.00 | 63.43 | 67.31 | 67.35 | 63.71 | 6.12% | 3.53% | 31079351 | 204961万 | 592.7 | 1564.51 | 148.57 | 98 | 海光信息 | 2023-11-24 五 | 66.80 | 67.31 | 63.43 | 67.36 | 62.79 | -5.76% | 2.53% | 22285229 | 143838万 | 558.54 | 1474.33 | 140 | 99 | 海光信息 | 2023-11-23 四 | 67.15 | 67.33 | 67.31 | 67.67 | 64.11 | -0.03% | 2.26% | 19872869 | 131322万 | 592.7 | 1564.51 | 148.57 | 100 | 海光信息 | 2023-11-22 三 | 67.12 | 67.10 | 67.33 | 68.98 | 66.40 | 0.34% | 2.19% | 19263867 | 130248万 | 592.88 | 1564.98 | 148.61 | 101 | 海光信息 | 2023-11-21 二 | 67.85 | 68.19 | 67.10 | 68.58 | 66.80 | -1.60% | 1.70% | 15013298 | 101421万 | 590.85 | 1559.63 | 148.1 | 102 | 海光信息 | 2023-11-20 一 | 65.82 | 66.12 | 68.19 | 68.65 | 65.28 | 3.13% | 2.81% | 24774936 | 166281万 | 600.45 | 1584.97 | 150.51 | 103 | 海光信息 | 2023-11-17 五 | 65.85 | 66.22 | 66.12 | 67.22 | 64.83 | -0.15% | 1.79% | 15728419 | 103634万 | 582.22 | 1536.85 | 145.94 | 104 | 海光信息 | 2023-11-16 四 | 67.20 | 67.42 | 66.22 | 68.24 | 66.22 | -1.78% | 1.86% | 16405160 | 110317万 | 583.1 | 1539.18 | 146.16 | 105 | 海光信息 | 2023-11-15 三 | 69.23 | 68.54 | 67.42 | 69.83 | 66.82 | -1.63% | 2.70% | 23743132 | 161558万 | 593.67 | 1567.07 | 148.81 | 106 | 海光信息 | 2023-11-14 二 | 65.40 | 65.40 | 68.54 | 69.00 | 64.91 | 4.80% | 3.85% | 33887291 | 228290万 | 603.53 | 1593.1 | 151.28 | 107 | 海光信息 | 2023-11-13 一 | 64.84 | 65.02 | 65.40 | 66.40 | 64.11 | 0.58% | 2.44% | 21485736 | 140328万 | 575.88 | 1520.12 | 144.35 | 108 | 海光信息 | 2023-11-10 五 | 63.70 | 65.00 | 65.02 | 66.23 | 63.58 | 0.03% | 3.36% | 29612789 | 191997万 | 572.54 | 1511.28 | 143.51 | 109 | 海光信息 | 2023-11-09 四 | 68.01 | 68.80 | 65.00 | 69.50 | 64.80 | -5.52% | 4.44% | 39071914 | 260724万 | 572.36 | 1510.82 | 143.47 | 110 | 海光信息 | 2023-11-08 三 | 69.80 | 67.97 | 68.80 | 71.26 | 67.07 | 1.22% | 4.61% | 40571339 | 280884万 | 605.82 | 1599.14 | 151.86 | 111 | 海光信息 | 2023-11-07 二 | 65.90 | 65.90 | 67.97 | 68.76 | 64.90 | 3.14% | 4.25% | 37386826 | 249810万 | 598.51 | 1579.85 | 150.02 | 112 | 海光信息 | 2023-11-06 一 | 67.39 | 66.65 | 65.90 | 68.01 | 65.66 | -1.13% | 4.30% | 37886099 | 252837万 | 580.29 | 1531.74 | 145.45 | 113 | 海光信息 | 2023-11-03 五 | 63.65 | 64.38 | 66.65 | 66.77 | 63.38 | 3.53% | 3.69% | 32501165 | 212558万 | 586.89 | 1549.17 | 147.11 | 114 | 海光信息 | 2023-11-02 四 | 65.70 | 64.80 | 64.38 | 67.78 | 63.61 | -0.65% | 3.91% | 34430581 | 226261万 | 566.9 | 1496.41 | 142.1 | 115 | 海光信息 | 2023-11-01 三 | 61.73 | 61.97 | 64.80 | 67.50 | 61.44 | 4.57% | 4.47% | 39317556 | 253950万 | 570.6 | 1506.17 | 143.03 | 116 | 海光信息 | 2023-10-31 二 | 61.70 | 62.80 | 61.97 | 62.59 | 60.86 | -1.32% | 2.54% | 22353882 | 138001万 | 545.68 | 1440.39 | 136.78 | 117 | 海光信息 | 2023-10-30 一 | 59.10 | 59.44 | 62.80 | 62.98 | 58.23 | 5.65% | 4.25% | 37409232 | 228067万 | 552.99 | 1459.68 | 138.61 | 118 | 海光信息 | 2023-10-27 五 | 59.62 | 60.10 | 59.44 | 60.16 | 57.57 | -1.10% | 3.33% | 29334038 | 173000万 | 523.4 | 1381.59 | 131.2 | 119 | 海光信息 | 2023-10-26 四 | 59.95 | 60.98 | 60.10 | 60.60 | 58.67 | -1.44% | 3.63% | 31941875 | 190666万 | 529.21 | 1396.93 | 132.65 | 120 | 海光信息 | 2023-10-25 三 | 59.00 | 57.16 | 60.98 | 61.68 | 58.35 | 6.68% | 5.01% | 44095106 | 264322万 | 536.96 | 1417.38 | 134.6 | 121 | 海光信息 | 2023-10-24 二 | 59.30 | 59.15 | 57.16 | 59.55 | 55.00 | -3.36% | 3.65% | 32180626 | 183415万 | 503.33 | 1328.59 | 126.16 | 122 | 海光信息 | 2023-10-23 一 | 58.62 | 59.22 | 59.15 | 61.15 | 56.88 | -0.12% | 4.13% | 36385261 | 214392万 | 520.85 | 1374.85 | 130.56 | 123 | 海光信息 | 2023-10-20 五 | 59.06 | 59.06 | 59.22 | 60.70 | 57.58 | 0.27% | 4.62% | 40644610 | 240890万 | 521.47 | 1376.47 | 130.71 | 124 | 海光信息 | 2023-10-19 四 | 54.87 | 55.51 | 59.06 | 60.91 | 54.87 | 6.40% | 6.84% | 60219817 | 355483万 | 520.06 | 1372.75 | 130.36 | 125 | 海光信息 | 2023-10-18 三 | 55.30 | 52.54 | 55.51 | 57.46 | 54.55 | 5.65% | 5.58% | 49130438 | 275104万 | 488.8 | 1290.24 | 122.52 | 126 | 海光信息 | 2023-10-17 二 | 52.20 | 51.89 | 52.54 | 53.10 | 51.63 | 1.25% | 1.22% | 10768040 | 56366万 | 462.64 | 1221.21 | 115.97 | 127 | 海光信息 | 2023-10-16 一 | 53.10 | 53.51 | 51.89 | 53.47 | 50.88 | -3.03% | 1.64% | 14464690 | 74874万 | 456.92 | 1206.1 | 120 | 128 | 海光信息 | 2023-10-13 五 | 54.43 | 55.00 | 53.51 | 55.05 | 52.82 | -2.71% | 1.56% | 13710044 | 73959万 | 471.19 | 1243.75 | 123.75 | 129 | 海光信息 | 2023-10-12 四 | 55.22 | 55.02 | 55.00 | 55.50 | 53.87 | -0.04% | 1.76% | 15459879 | 84574万 | 484.31 | 1278.39 | 127.19 | 130 | 海光信息 | 2023-10-11 三 | 54.12 | 53.94 | 55.02 | 55.55 | 52.88 | 2.00% | 2.23% | 19630937 | 106993万 | 484.48 | 1278.85 | 127.24 | 131 | 海光信息 | 2023-10-10 二 | 53.58 | 53.06 | 53.94 | 54.60 | 53.21 | 1.66% | 1.53% | 13503757 | 72761万 | 474.97 | 1253.75 | 124.74 | 132 | 海光信息 | 2023-10-09 一 | 53.14 | 53.98 | 53.06 | 53.50 | 51.70 | -1.70% | 1.31% | 11534658 | 60906万 | 467.22 | 1233.29 | 122.71 | 133 | 海光信息 | 2023-09-28 四 | 54.27 | 54.00 | 53.98 | 54.59 | 53.11 | -0.04% | 1.64% | 14447341 | 77957万 | 475.32 | 1254.68 | 124.83 | 134 | 海光信息 | 2023-09-27 三 | 53.88 | 53.46 | 54.00 | 54.50 | 53.19 | 1.01% | 1.60% | 14060580 | 75822万 | 475.5 | 1255.14 | 124.88 | 135 | 海光信息 | 2023-09-26 二 | 52.66 | 52.57 | 53.46 | 55.11 | 52.43 | 1.69% | 2.09% | 18387565 | 98826万 | 470.75 | 1242.59 | 123.63 | 136 | 海光信息 | 2023-09-25 一 | 53.90 | 54.26 | 52.57 | 54.11 | 52.35 | -3.11% | 1.69% | 14840218 | 78475万 | 462.91 | 1221.9 | 121.57 | 137 | 海光信息 | 2023-09-22 五 | 51.20 | 51.30 | 54.26 | 54.46 | 51.10 | 5.77% | 2.77% | 24431858 | 129952万 | 477.79 | 1261.19 | 125.48 | 138 | 海光信息 | 2023-09-21 四 | 51.01 | 51.39 | 51.30 | 52.08 | 51.01 | -0.18% | 1.08% | 9551189 | 49124万 | 451.73 | 1192.39 | 118.63 | 139 | 海光信息 | 2023-09-20 三 | 52.00 | 52.07 | 51.39 | 53.48 | 51.28 | -1.31% | 1.11% | 9798317 | 51372万 | 452.52 | 1194.48 | 118.84 | 140 | 海光信息 | 2023-09-19 二 | 53.00 | 52.95 | 52.07 | 53.50 | 51.78 | -1.66% | 1.05% | 9249642 | 48555万 | 458.51 | 1210.28 | 120.42 | 141 | 海光信息 | 2023-09-18 一 | 52.09 | 52.85 | 52.95 | 53.56 | 51.95 | 0.19% | 1.20% | 10602954 | 56039万 | 466.26 | 1230.74 | 122.45 | 142 | 海光信息 | 2023-09-15 五 | 54.00 | 53.69 | 52.85 | 54.87 | 52.60 | -1.56% | 1.48% | 13064099 | 69871万 | 465.37 | 1228.41 | 122.22 | 143 | 海光信息 | 2023-09-14 四 | 55.49 | 55.33 | 53.69 | 55.60 | 53.25 | -2.96% | 1.46% | 12824006 | 69162万 | 472.77 | 1247.94 | 124.16 | 144 | 海光信息 | 2023-09-13 三 | 56.40 | 56.76 | 55.33 | 56.80 | 54.87 | -2.52% | 1.44% | 12681051 | 70505万 | 487.21 | 1286.06 | 127.95 | 145 | 海光信息 | 2023-09-12 二 | 57.98 | 58.30 | 56.76 | 58.57 | 56.72 | -2.64% | 1.60% | 14101761 | 80879万 | 499.8 | 1319.29 | 131.26 | 146 | 海光信息 | 2023-09-11 一 | 57.00 | 57.24 | 58.30 | 60.12 | 56.19 | 1.85% | 2.38% | 20974364 | 121546万 | 513.36 | 1355.09 | 134.82 | 147 | 海光信息 | 2023-09-08 五 | 57.51 | 58.08 | 57.24 | 59.40 | 57.20 | -1.45% | 1.75% | 15387387 | 89431万 | 504.03 | 1330.45 | 132.37 | 148 | 海光信息 | 2023-09-07 四 | 59.53 | 60.00 | 58.08 | 60.10 | 57.93 | -3.20% | 2.03% | 17864564 | 104873万 | 511.43 | 1349.98 | 134.31 | 149 | 海光信息 | 2023-09-06 三 | 57.90 | 58.13 | 60.00 | 60.48 | 57.60 | 3.22% | 2.54% | 22347129 | 132764万 | 528.33 | 1394.6 | 138.75 | 150 | 海光信息 | 2023-09-05 二 | 62.40 | 61.10 | 58.13 | 62.44 | 58.13 | -4.86% | 2.97% | 26112165 | 156445万 | 511.87 | 1351.14 | 134.43 | 151 | 海光信息 | 2023-09-04 一 | 59.96 | 59.31 | 61.10 | 61.23 | 58.58 | 3.02% | 2.58% | 22694765 | 135965万 | 538.02 | 1420.17 | 141.3 | 152 | 海光信息 | 2023-09-01 五 | 59.19 | 59.19 | 59.31 | 61.39 | 58.43 | 0.20% | 3.11% | 27377647 | 163238万 | 522.26 | 1378.56 | 137.16 | 153 | 海光信息 | 2023-08-31 四 | 55.92 | 56.54 | 59.19 | 62.30 | 55.19 | 4.69% | 4.44% | 39076383 | 230328万 | 521.2 | 1375.78 | 136.88 | 154 | 海光信息 | 2023-08-30 三 | 53.78 | 53.02 | 56.54 | 57.26 | 53.21 | 6.64% | 3.81% | 33565299 | 186964万 | 497.87 | 1314.18 | 130.75 | 155 | 海光信息 | 2023-08-29 二 | 50.50 | 50.77 | 53.02 | 53.49 | 49.98 | 4.43% | 2.84% | 25022450 | 130480万 | 466.87 | 1232.36 | 122.61 | 156 | 海光信息 | 2023-08-28 一 | 54.90 | 49.66 | 50.77 | 54.91 | 50.42 | 2.24% | 2.52% | 22187669 | 114488万 | 447.06 | 1180.07 | 117.41 | 157 | 海光信息 | 2023-08-25 五 | 50.81 | 50.69 | 49.66 | 51.73 | 49.31 | -2.03% | 1.60% | 14130097 | 71052万 | 437.28 | 1154.27 | 114.84 | 158 | 海光信息 | 2023-08-23 三 | 51.52 | 51.80 | 49.90 | 51.52 | 49.68 | -3.67% | 1.48% | 13071491 | 65654万 | 439.4 | 1159.84 | 128.95 | 159 | 海光信息 | 2023-08-22 二 | 51.35 | 50.34 | 51.80 | 52.16 | 49.88 | 2.90% | 2.02% | 17767158 | 90962万 | 456.13 | 1204.01 | 133.86 |
|
行情刷新 | 流通股东
|