| 股票名称 | 代码 688049 | 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 | 炬芯科技 | 2024-04-25 四 | 26.36 | 26.36 | 26.85 | 27.05 | 26.10 | 1.86% | 2.46% | 2239030 | 5967万 | 24.4 | 32.76 | 50.35 | 2 | 炬芯科技 | 2024-04-24 三 | 25.49 | 25.29 | 26.36 | 26.54 | 25.24 | 4.23% | 2.97% | 2697082 | 7031万 | 23.96 | 32.16 | 49.43 | 3 | 炬芯科技 | 2024-04-23 二 | 24.70 | 24.92 | 25.29 | 25.33 | 24.70 | 1.48% | 2.25% | 2043339 | 5121万 | 22.98 | 30.85 | 47.42 | 4 | 炬芯科技 | 2024-04-22 一 | 23.76 | 24.00 | 24.92 | 24.98 | 23.07 | 3.83% | 2.80% | 2548606 | 6197万 | 22.65 | 30.4 | 46.73 | 5 | 炬芯科技 | 2024-04-19 五 | 24.52 | 24.77 | 24.00 | 24.67 | 23.83 | -3.11% | 1.79% | 1627628 | 3927万 | 21.81 | 29.28 | 45.01 | 6 | 炬芯科技 | 2024-04-18 四 | 24.59 | 24.62 | 24.77 | 25.14 | 24.07 | 0.61% | 2.89% | 2629287 | 6484万 | 22.51 | 30.22 | 46.45 | 7 | 炬芯科技 | 2024-04-17 三 | 23.52 | 22.90 | 24.62 | 24.76 | 23.38 | 7.51% | 3.66% | 3328415 | 8078万 | 22.38 | 30.04 | 46.17 | 8 | 炬芯科技 | 2024-04-16 二 | 24.83 | 25.06 | 22.90 | 24.90 | 22.90 | -8.62% | 4.64% | 4220001 | 9918万 | 20.81 | 27.94 | 42.94 | 9 | 炬芯科技 | 2024-04-15 一 | 25.60 | 26.02 | 25.06 | 26.54 | 24.61 | -3.69% | 3.28% | 2979779 | 7538万 | 22.78 | 30.57 | 46.99 | 10 | 炬芯科技 | 2024-04-12 五 | 25.54 | 25.62 | 26.02 | 26.42 | 25.54 | 1.56% | 2.07% | 1885389 | 4901万 | 23.65 | 31.74 | 48.79 | 11 | 炬芯科技 | 2024-04-11 四 | 25.76 | 25.65 | 25.62 | 26.27 | 25.47 | -0.12% | 1.72% | 1561801 | 4040万 | 23.28 | 31.26 | 48.04 | 12 | 炬芯科技 | 2024-04-10 三 | 26.41 | 26.67 | 25.65 | 26.77 | 25.36 | -3.82% | 1.75% | 1590099 | 4103万 | 23.31 | 31.29 | 48.1 | 13 | 炬芯科技 | 2024-04-09 二 | 26.30 | 26.06 | 26.67 | 26.78 | 25.94 | 2.34% | 1.52% | 1381971 | 3646万 | 24.24 | 32.54 | 50.01 | 14 | 炬芯科技 | 2024-04-08 一 | 27.33 | 27.20 | 26.06 | 27.33 | 26.06 | -4.19% | 2.14% | 1943555 | 5163万 | 23.68 | 31.79 | 48.87 | 15 | 炬芯科技 | 2024-04-03 三 | 27.51 | 27.83 | 27.20 | 27.98 | 26.70 | -2.26% | 2.07% | 1882033 | 5127万 | 24.72 | 33.18 | 51.01 | 16 | 炬芯科技 | 2024-04-02 二 | 28.06 | 28.18 | 27.83 | 28.25 | 27.56 | -1.24% | 2.36% | 2148789 | 5970万 | 25.29 | 33.95 | 52.19 | 17 | 炬芯科技 | 2024-04-01 一 | 28.08 | 27.84 | 28.18 | 28.49 | 27.77 | 1.22% | 2.67% | 2423073 | 6822万 | 25.61 | 34.38 | 52.84 | 18 | 炬芯科技 | 2024-03-29 五 | 27.70 | 27.56 | 27.84 | 27.95 | 26.72 | 1.02% | 2.81% | 2552865 | 6965万 | 25.3 | 33.96 | 52.21 | 19 | 炬芯科技 | 2024-03-28 四 | 26.72 | 26.80 | 27.56 | 27.95 | 26.53 | 2.84% | 2.94% | 2675539 | 7319万 | 25.05 | 33.62 | 51.68 | 20 | 炬芯科技 | 2024-03-27 三 | 28.63 | 28.60 | 26.80 | 28.71 | 26.80 | -6.29% | 2.49% | 2260003 | 6230万 | 24.36 | 32.7 | 50.26 | 21 | 炬芯科技 | 2024-03-26 二 | 29.04 | 29.05 | 28.60 | 29.62 | 28.12 | -1.55% | 3.08% | 2796379 | 8066万 | 25.99 | 34.89 | 53.63 | 22 | 炬芯科技 | 2024-03-25 一 | 30.21 | 30.15 | 29.05 | 30.59 | 29.01 | -3.65% | 2.80% | 2546395 | 7602万 | 26.4 | 35.44 | 54.48 | 23 | 炬芯科技 | 2024-03-22 五 | 30.62 | 30.67 | 30.15 | 31.05 | 29.99 | -1.70% | 2.71% | 2464936 | 7501万 | 27.4 | 36.78 | 56.54 | 24 | 炬芯科技 | 2024-03-21 四 | 31.07 | 31.07 | 30.67 | 31.65 | 30.57 | -1.29% | 3.00% | 2723701 | 8446万 | 27.87 | 37.42 | 57.51 | 25 | 炬芯科技 | 2024-03-20 三 | 30.91 | 30.87 | 31.07 | 31.39 | 30.66 | 0.65% | 2.25% | 2046722 | 6346万 | 28.24 | 37.91 | 58.26 | 26 | 炬芯科技 | 2024-03-19 二 | 31.26 | 31.25 | 30.87 | 31.46 | 30.70 | -1.22% | 3.80% | 3455497 | 10743万 | 28.06 | 37.66 | 57.89 | 27 | 炬芯科技 | 2024-03-18 一 | 30.31 | 30.31 | 31.25 | 31.47 | 30.00 | 3.10% | 3.81% | 3467147 | 10682万 | 28.4 | 38.12 | 58.6 | 28 | 炬芯科技 | 2024-03-15 五 | 29.21 | 29.55 | 30.31 | 30.35 | 29.13 | 2.57% | 3.21% | 2916408 | 8726万 | 27.55 | 36.98 | 56.84 | 29 | 炬芯科技 | 2024-03-14 四 | 29.80 | 30.12 | 29.55 | 30.12 | 29.17 | -1.89% | 2.62% | 2383753 | 7063万 | 26.86 | 36.05 | 55.41 | 30 | 炬芯科技 | 2024-03-08 五 | 28.38 | 28.15 | 28.96 | 29.19 | 27.80 | 2.88% | 3.77% | 3429855 | 9856万 | 26.32 | 35.33 | 54.31 | 31 | 炬芯科技 | 2024-03-07 四 | 29.71 | 29.03 | 28.15 | 29.90 | 28.15 | -3.03% | 4.10% | 3723730 | 10792万 | 25.58 | 34.34 | 52.79 | 32 | 炬芯科技 | 2024-03-06 三 | 29.22 | 29.50 | 29.03 | 29.73 | 28.40 | -1.59% | 4.15% | 3768142 | 10911万 | 26.38 | 35.42 | 54.44 | 33 | 炬芯科技 | 2024-03-05 二 | 29.00 | 29.18 | 29.50 | 30.83 | 28.90 | 1.10% | 6.76% | 6143474 | 18435万 | 26.81 | 35.99 | 55.32 | 34 | 炬芯科技 | 2024-03-04 一 | 29.38 | 28.73 | 29.18 | 29.58 | 28.07 | 1.57% | 3.92% | 3560531 | 10313万 | 26.52 | 35.6 | 54.72 | 35 | 炬芯科技 | 2024-03-01 五 | 28.27 | 27.74 | 28.73 | 28.80 | 27.90 | 3.57% | 4.01% | 3644479 | 10375万 | 26.11 | 35.05 | 53.88 | 36 | 炬芯科技 | 2024-02-29 四 | 25.97 | 26.02 | 27.74 | 28.04 | 25.81 | 6.61% | 4.63% | 4211550 | 11524万 | 25.21 | 33.84 | 52.02 | 37 | 炬芯科技 | 2024-02-28 三 | 29.55 | 29.45 | 26.02 | 30.48 | 26.02 | -11.65% | 6.08% | 5522195 | 15545万 | 23.65 | 31.74 | 48.79 | 38 | 炬芯科技 | 2024-02-27 二 | 27.86 | 28.30 | 29.45 | 29.45 | 27.66 | 4.06% | 3.65% | 3319768 | 9533万 | 26.77 | 35.93 | 55.23 | 39 | 炬芯科技 | 2024-02-26 一 | 27.58 | 27.93 | 28.30 | 29.18 | 27.36 | 1.32% | 5.22% | 4740166 | 13415万 | 25.72 | 34.53 | 53.07 | 40 | 炬芯科技 | 2024-02-23 五 | 27.00 | 26.67 | 27.93 | 28.18 | 26.58 | 4.72% | 4.52% | 4110520 | 11255万 | 25.38 | 34.07 | 52.38 | 41 | 炬芯科技 | 2024-02-22 四 | 26.06 | 25.73 | 26.67 | 26.75 | 25.84 | 3.65% | 5.53% | 5025446 | 13222万 | 24.24 | 32.54 | 50.01 | 42 | 炬芯科技 | 2024-02-21 三 | 25.30 | 26.27 | 25.73 | 26.87 | 24.39 | -2.06% | 7.19% | 6531397 | 16791万 | 23.38 | 31.39 | 48.25 | 43 | 炬芯科技 | 2024-02-20 二 | 24.98 | 24.98 | 26.27 | 26.98 | 24.22 | 5.16% | 5.51% | 5003460 | 12612万 | 23.88 | 32.05 | 49.26 | 44 | 炬芯科技 | 2024-02-19 一 | 24.42 | 24.16 | 24.98 | 25.37 | 24.13 | 3.39% | 5.61% | 5098136 | 12546万 | 22.7 | 30.48 | 58.58 | 45 | 炬芯科技 | 2024-02-08 四 | 20.67 | 20.60 | 24.16 | 24.60 | 20.67 | 17.28% | 6.92% | 6289722 | 14315万 | 21.96 | 29.48 | 56.66 | 46 | 炬芯科技 | 2024-02-07 三 | 21.00 | 20.93 | 20.60 | 21.87 | 19.89 | -1.58% | 5.55% | 5041890 | 10617万 | 18.72 | 25.13 | 48.31 | 47 | 炬芯科技 | 2024-02-06 二 | 19.82 | 20.44 | 20.93 | 21.75 | 18.66 | 2.40% | 5.95% | 5409117 | 10849万 | 19.02 | 25.53 | 49.08 | 48 | 炬芯科技 | 2024-02-05 一 | 22.73 | 22.94 | 20.44 | 22.73 | 19.88 | -10.90% | 5.05% | 4587248 | 9622万 | 18.58 | 24.94 | 47.94 | 49 | 炬芯科技 | 2024-02-02 五 | 24.80 | 24.79 | 22.94 | 25.10 | 21.98 | -7.46% | 3.77% | 3429477 | 8031万 | 20.85 | 27.99 | 53.8 | 50 | 炬芯科技 | 2024-02-01 四 | 25.10 | 25.11 | 24.79 | 25.56 | 23.98 | -1.27% | 4.29% | 3897504 | 9608万 | 22.53 | 30.24 | 58.14 | 51 | 炬芯科技 | 2024-01-31 三 | 26.38 | 26.64 | 25.11 | 26.75 | 24.94 | -5.74% | 2.35% | 2139311 | 5508万 | 22.82 | 30.63 | 58.89 | 52 | 炬芯科技 | 2024-01-30 二 | 27.51 | 27.98 | 26.64 | 27.61 | 26.53 | -4.79% | 2.09% | 1901922 | 5161万 | 24.21 | 32.5 | 62.48 | 53 | 炬芯科技 | 2024-01-29 一 | 28.85 | 28.90 | 27.98 | 29.56 | 27.90 | -3.18% | 1.71% | 1552886 | 4401万 | 25.43 | 34.14 | 65.62 | 54 | 炬芯科技 | 2024-01-26 五 | 29.80 | 29.66 | 28.90 | 29.80 | 28.77 | -2.56% | 2.13% | 1935447 | 5655万 | 26.27 | 35.26 | 67.78 | 55 | 炬芯科技 | 2024-01-25 四 | 28.24 | 28.24 | 29.66 | 29.78 | 27.96 | 5.03% | 2.45% | 2230414 | 6506万 | 26.96 | 36.19 | 69.56 | 56 | 炬芯科技 | 2024-01-24 三 | 28.88 | 28.52 | 28.24 | 29.03 | 27.22 | -0.98% | 3.00% | 2722715 | 7617万 | 25.67 | 34.45 | 66.23 | 57 | 炬芯科技 | 2024-01-23 二 | 29.06 | 29.26 | 28.52 | 29.57 | 28.13 | -2.53% | 3.64% | 3308273 | 9469万 | 25.92 | 34.79 | 66.88 | 58 | 炬芯科技 | 2024-01-22 一 | 30.83 | 31.14 | 29.26 | 31.58 | 28.80 | -6.04% | 3.07% | 2786430 | 8360万 | 26.59 | 35.7 | 68.62 | 59 | 炬芯科技 | 2024-01-19 五 | 31.80 | 31.68 | 31.14 | 32.24 | 31.11 | -1.70% | 1.56% | 1414552 | 4455万 | 28.3 | 37.99 | 73.03 | 60 | 炬芯科技 | 2024-01-18 四 | 31.84 | 31.95 | 31.68 | 32.39 | 30.80 | -0.85% | 2.18% | 1982911 | 6232万 | 28.79 | 38.65 | 74.29 | 61 | 炬芯科技 | 2024-01-17 三 | 33.52 | 33.68 | 31.95 | 33.52 | 31.93 | -5.14% | 1.82% | 1651430 | 5369万 | 29.04 | 38.98 | 74.93 | 62 | 炬芯科技 | 2024-01-16 二 | 33.70 | 33.70 | 33.68 | 34.02 | 32.96 | -0.06% | 1.48% | 1344206 | 4486万 | 30.61 | 41.09 | 78.99 | 63 | 炬芯科技 | 2024-01-15 一 | 33.07 | 33.55 | 33.70 | 34.25 | 33.07 | 0.45% | 1.27% | 1155431 | 3896万 | 30.63 | 41.11 | 79.03 | 64 | 炬芯科技 | 2024-01-12 五 | 34.30 | 34.38 | 33.55 | 34.36 | 33.33 | -2.41% | 1.65% | 1499049 | 5056万 | 30.49 | 40.93 | 78.68 | 65 | 炬芯科技 | 2024-01-11 四 | 32.93 | 33.22 | 34.38 | 34.59 | 32.93 | 3.49% | 1.96% | 1782448 | 6054万 | 31.25 | 41.94 | 80.63 | 66 | 炬芯科技 | 2024-01-10 三 | 33.58 | 33.49 | 33.22 | 34.10 | 32.65 | -0.81% | 2.05% | 1860656 | 6217万 | 30.19 | 40.53 | 77.91 | 67 | 炬芯科技 | 2024-01-09 二 | 34.05 | 33.55 | 33.49 | 34.39 | 33.11 | -0.18% | 2.11% | 1919850 | 6457万 | 30.44 | 40.86 | 78.54 | 68 | 炬芯科技 | 2024-01-08 一 | 34.60 | 34.88 | 33.55 | 34.85 | 33.42 | -3.81% | 2.20% | 2001745 | 6759万 | 30.49 | 40.93 | 78.68 | 69 | 炬芯科技 | 2024-01-05 五 | 35.98 | 35.82 | 34.88 | 36.18 | 34.68 | -2.62% | 1.78% | 1614498 | 5679万 | 31.7 | 42.55 | 81.8 | 70 | 炬芯科技 | 2024-01-04 四 | 36.39 | 36.39 | 35.82 | 36.39 | 35.30 | -1.57% | 1.54% | 1403764 | 5026万 | 32.56 | 43.7 | 84 | 71 | 炬芯科技 | 2024-01-03 三 | 36.83 | 37.03 | 36.39 | 36.89 | 35.75 | -1.73% | 2.65% | 2404005 | 8721万 | 33.07 | 44.4 | 85.34 | 72 | 炬芯科技 | 2024-01-02 二 | 38.00 | 38.07 | 37.03 | 38.00 | 36.79 | -2.73% | 2.90% | 2637350 | 9794万 | 33.65 | 45.18 | 86.84 | 73 | 炬芯科技 | 2023-12-29 五 | 36.30 | 36.41 | 38.07 | 38.48 | 36.30 | 4.56% | 4.37% | 3975423 | 15083万 | 34.6 | 46.45 | 89.28 | 74 | 炬芯科技 | 2023-12-28 四 | 35.91 | 35.99 | 36.41 | 37.00 | 35.60 | 1.17% | 2.79% | 2532222 | 9239万 | 33.09 | 44.42 | 85.39 | 75 | 炬芯科技 | 2023-12-27 三 | 34.73 | 34.69 | 35.99 | 36.16 | 34.58 | 3.75% | 2.33% | 2121685 | 7561万 | 32.71 | 43.91 | 84.4 | 76 | 炬芯科技 | 2023-12-26 二 | 35.71 | 35.63 | 34.69 | 35.71 | 34.35 | -2.64% | 1.29% | 1175109 | 4083万 | 31.53 | 42.32 | 81.35 | 77 | 炬芯科技 | 2023-12-25 一 | 35.30 | 35.50 | 35.63 | 35.98 | 35.02 | 0.37% | 1.71% | 1552145 | 5507万 | 32.38 | 43.47 | 83.56 | 78 | 炬芯科技 | 2023-12-22 五 | 36.69 | 36.56 | 35.50 | 36.69 | 35.24 | -2.90% | 2.09% | 1902018 | 6806万 | 32.26 | 43.31 | 83.25 | 79 | 炬芯科技 | 2023-12-21 四 | 35.79 | 35.90 | 36.56 | 36.85 | 35.58 | 1.84% | 1.93% | 1751337 | 6346万 | 33.23 | 44.6 | 85.74 | 80 | 炬芯科技 | 2023-12-20 三 | 36.29 | 36.50 | 35.90 | 36.81 | 35.65 | -1.64% | 2.00% | 1816358 | 6578万 | 32.63 | 43.8 | 84.19 | 81 | 炬芯科技 | 2023-12-19 二 | 36.10 | 36.09 | 36.50 | 36.78 | 35.71 | 1.14% | 2.08% | 1889886 | 6848万 | 33.17 | 44.53 | 85.6 | 82 | 炬芯科技 | 2023-12-18 一 | 36.49 | 36.47 | 36.09 | 36.74 | 36.00 | -1.04% | 1.60% | 1453802 | 5285万 | 32.8 | 44.03 | 84.64 | 83 | 炬芯科技 | 2023-12-15 五 | 37.09 | 36.86 | 36.47 | 37.19 | 36.26 | -1.06% | 1.94% | 1760871 | 6439万 | 33.15 | 44.49 | 85.53 | 84 | 炬芯科技 | 2023-12-14 四 | 37.18 | 37.07 | 36.86 | 37.58 | 36.38 | -0.57% | 2.42% | 2199307 | 8143万 | 33.5 | 44.97 | 86.44 | 85 | 炬芯科技 | 2023-12-13 三 | 37.15 | 37.13 | 37.07 | 37.88 | 36.80 | -0.16% | 2.14% | 1943682 | 7260万 | 33.69 | 45.23 | 86.94 | 86 | 炬芯科技 | 2023-12-12 二 | 37.37 | 37.22 | 37.13 | 37.40 | 36.80 | -0.24% | 1.61% | 1462747 | 5423万 | 33.75 | 45.3 | 87.08 | 87 | 炬芯科技 | 2023-12-11 一 | 36.41 | 36.54 | 37.22 | 37.43 | 35.95 | 1.86% | 2.30% | 2089808 | 7699万 | 33.83 | 45.41 | 87.29 | 88 | 炬芯科技 | 2023-12-08 五 | 35.92 | 35.91 | 36.54 | 36.91 | 35.78 | 1.75% | 2.08% | 1887221 | 6889万 | 33.21 | 44.58 | 85.69 | 89 | 炬芯科技 | 2023-12-07 四 | 36.07 | 35.93 | 35.91 | 36.62 | 35.82 | -0.06% | 2.25% | 2044441 | 7405万 | 32.64 | 43.81 | 84.21 | 90 | 炬芯科技 | 2023-12-06 三 | 35.68 | 35.73 | 35.93 | 36.25 | 35.45 | 0.56% | 2.16% | 1961138 | 7033万 | 32.66 | 43.83 | 84.26 | 91 | 炬芯科技 | 2023-12-05 二 | 36.93 | 37.29 | 35.73 | 36.94 | 35.70 | -4.18% | 2.13% | 1939350 | 6989万 | 32.47 | 43.59 | 83.79 | 92 | 炬芯科技 | 2023-12-04 一 | 38.18 | 37.90 | 37.29 | 38.18 | 36.90 | -1.61% | 2.05% | 1861171 | 6950万 | 33.89 | 45.49 | 87.45 | 93 | 炬芯科技 | 2023-12-01 五 | 38.00 | 37.82 | 37.90 | 38.27 | 37.27 | 0.21% | 2.16% | 1958867 | 7385万 | 34.45 | 46.24 | 88.88 | 94 | 炬芯科技 | 2023-11-30 四 | 38.47 | 38.67 | 37.82 | 38.90 | 37.36 | -2.20% | 2.52% | 2294350 | 8654万 | 34.37 | 46.14 | 88.69 | 95 | 炬芯科技 | 2023-11-29 三 | 38.76 | 38.80 | 38.67 | 39.19 | 38.34 | -0.34% | 2.74% | 2490373 | 9651万 | 35.15 | 47.18 | 90.69 | 96 | 炬芯科技 | 2023-11-28 二 | 38.25 | 38.16 | 38.80 | 39.29 | 38.03 | 1.68% | 3.53% | 3164772 | 12276万 | 34.81 | 47.34 | 90.99 | 97 | 炬芯科技 | 2023-11-27 一 | 36.77 | 36.77 | 38.16 | 38.30 | 36.71 | 3.78% | 3.92% | 3519914 | 13348万 | 34.23 | 46.56 | 89.49 | 98 | 炬芯科技 | 2023-11-24 五 | 37.88 | 37.89 | 36.77 | 38.04 | 36.70 | -2.96% | 1.98% | 1776469 | 6610万 | 32.98 | 44.86 | 86.23 | 99 | 炬芯科技 | 2023-11-23 四 | 36.80 | 36.65 | 37.89 | 39.18 | 36.80 | 3.38% | 3.86% | 3458827 | 13120万 | 33.99 | 46.23 | 88.86 | 100 | 炬芯科技 | 2023-11-22 三 | 37.28 | 37.42 | 36.65 | 37.52 | 36.57 | -2.06% | 2.11% | 1895508 | 7017万 | 32.88 | 44.71 | 85.95 | 101 | 炬芯科技 | 2023-11-21 二 | 38.65 | 38.82 | 37.42 | 38.93 | 37.03 | -3.61% | 4.43% | 3971332 | 14939万 | 33.57 | 45.65 | 87.76 | 102 | 炬芯科技 | 2023-11-20 一 | 39.80 | 39.46 | 38.82 | 39.98 | 38.51 | -1.62% | 4.71% | 4225014 | 16477万 | 34.82 | 47.36 | 91.04 | 103 | 炬芯科技 | 2023-11-17 五 | 38.99 | 38.40 | 39.46 | 39.88 | 38.33 | 2.76% | 5.57% | 4994214 | 19525万 | 35.4 | 48.14 | 92.54 | 104 | 炬芯科技 | 2023-11-16 四 | 39.63 | 40.05 | 38.40 | 40.00 | 38.35 | -4.12% | 5.77% | 5179628 | 20108万 | 34.45 | 46.85 | 90.05 | 105 | 炬芯科技 | 2023-11-15 三 | 38.79 | 37.88 | 40.05 | 41.35 | 38.73 | 5.73% | 10.19% | 9139618 | 36889万 | 35.93 | 48.86 | 93.92 | 106 | 炬芯科技 | 2023-11-14 二 | 36.87 | 36.58 | 37.88 | 38.50 | 36.24 | 3.55% | 4.70% | 4219054 | 15949万 | 33.98 | 46.21 | 88.83 | 107 | 炬芯科技 | 2023-11-13 一 | 36.79 | 36.73 | 36.58 | 37.50 | 36.27 | -0.41% | 2.80% | 2514737 | 9230万 | 32.81 | 44.63 | 85.79 | 108 | 炬芯科技 | 2023-11-10 五 | 36.53 | 36.53 | 36.73 | 37.26 | 36.39 | 0.55% | 1.85% | 1663558 | 6118万 | 32.95 | 44.81 | 86.14 | 109 | 炬芯科技 | 2023-11-09 四 | 37.31 | 37.30 | 36.53 | 37.75 | 36.30 | -2.06% | 2.47% | 2216248 | 8145万 | 32.77 | 44.57 | 85.67 | 110 | 炬芯科技 | 2023-11-08 三 | 36.88 | 36.97 | 37.30 | 38.10 | 36.88 | 0.89% | 3.50% | 3142437 | 11797万 | 33.46 | 45.51 | 87.47 | 111 | 炬芯科技 | 2023-11-07 二 | 37.30 | 37.32 | 36.97 | 37.45 | 36.71 | -0.94% | 2.25% | 2019494 | 7476万 | 33.16 | 45.1 | 86.7 | 112 | 炬芯科技 | 2023-11-06 一 | 35.90 | 35.52 | 37.32 | 38.00 | 35.86 | 5.07% | 5.78% | 5185235 | 19246万 | 33.48 | 45.53 | 87.52 | 113 | 炬芯科技 | 2023-11-03 五 | 34.55 | 34.80 | 35.52 | 35.91 | 34.55 | 2.07% | 2.88% | 2580940 | 9127万 | 31.86 | 43.33 | 83.3 | 114 | 炬芯科技 | 2023-11-02 四 | 35.97 | 35.44 | 34.80 | 36.74 | 34.58 | -1.81% | 3.60% | 3227858 | 11405万 | 31.22 | 42.46 | 81.61 | 115 | 炬芯科技 | 2023-11-01 三 | 34.92 | 34.80 | 35.44 | 35.60 | 34.45 | 1.84% | 4.45% | 3996100 | 14018万 | 31.79 | 43.24 | 83.11 | 116 | 炬芯科技 | 2023-10-31 二 | 35.88 | 35.65 | 34.80 | 36.18 | 34.48 | -2.38% | 5.56% | 4987886 | 17486万 | 31.22 | 42.46 | 81.61 | 117 | 炬芯科技 | 2023-10-30 一 | 32.40 | 31.17 | 35.65 | 36.07 | 32.09 | 14.37% | 9.75% | 8748538 | 30515万 | 31.98 | 43.49 | 83.61 | 118 | 炬芯科技 | 2023-10-27 五 | 30.68 | 30.82 | 31.17 | 31.35 | 30.00 | 1.14% | 1.58% | 1419525 | 4362万 | 27.96 | 38.03 | 89.67 | 119 | 炬芯科技 | 2023-10-26 四 | 30.40 | 30.62 | 30.82 | 30.90 | 30.13 | 0.65% | 1.30% | 1163214 | 3554万 | 27.65 | 37.6 | 88.66 | 120 | 炬芯科技 | 2023-10-25 三 | 30.36 | 30.46 | 30.62 | 31.15 | 30.28 | 0.53% | 1.42% | 1270441 | 3897万 | 27.47 | 37.36 | 88.08 | 121 | 炬芯科技 | 2023-10-24 二 | 29.57 | 29.57 | 30.46 | 30.67 | 28.93 | 3.01% | 2.04% | 1831362 | 5488万 | 27.32 | 37.16 | 87.62 | 122 | 炬芯科技 | 2023-10-23 一 | 30.54 | 30.71 | 29.57 | 30.54 | 29.15 | -3.71% | 1.75% | 1569118 | 4668万 | 26.53 | 36.08 | 85.06 | 123 | 炬芯科技 | 2023-10-20 五 | 31.93 | 32.08 | 30.71 | 32.23 | 30.60 | -4.27% | 2.34% | 2099477 | 6537万 | 27.55 | 37.47 | 88.34 | 124 | 炬芯科技 | 2023-10-19 四 | 31.00 | 31.16 | 32.08 | 33.20 | 30.90 | 2.95% | 2.86% | 2565520 | 8336万 | 28.78 | 39.14 | 92.28 | 125 | 炬芯科技 | 2023-10-18 三 | 31.94 | 31.86 | 31.16 | 32.19 | 31.13 | -2.20% | 1.22% | 1090333 | 3428万 | 27.95 | 38.02 | 89.64 | 126 | 炬芯科技 | 2023-10-17 二 | 32.09 | 32.10 | 31.86 | 32.26 | 31.52 | -0.75% | 1.15% | 1033714 | 3287万 | 28.58 | 38.87 | 91.65 | 127 | 炬芯科技 | 2023-10-16 一 | 32.88 | 32.85 | 32.10 | 32.90 | 31.87 | -2.28% | 1.46% | 1311022 | 4216万 | 28.8 | 39.16 | 92.34 | 128 | 炬芯科技 | 2023-10-13 五 | 32.63 | 33.00 | 32.85 | 33.15 | 32.40 | -0.45% | 1.33% | 1188850 | 3907万 | 29.47 | 40.08 | 94.5 | 129 | 炬芯科技 | 2023-10-12 四 | 33.21 | 33.20 | 33.00 | 33.46 | 32.50 | -0.60% | 1.76% | 1580925 | 5191万 | 29.6 | 40.26 | 94.93 | 130 | 炬芯科技 | 2023-10-11 三 | 32.56 | 32.33 | 33.20 | 33.42 | 32.05 | 2.69% | 2.53% | 2271918 | 7489万 | 29.78 | 40.5 | 95.51 | 131 | 炬芯科技 | 2023-10-10 二 | 32.10 | 31.96 | 32.33 | 32.68 | 32.00 | 1.16% | 1.64% | 1474635 | 4770万 | 29 | 39.44 | 93 | 132 | 炬芯科技 | 2023-10-09 一 | 32.74 | 32.72 | 31.96 | 32.80 | 31.73 | -2.32% | 2.10% | 1880755 | 6020万 | 28.67 | 38.99 | 91.94 | 133 | 炬芯科技 | 2023-09-28 四 | 31.27 | 31.29 | 32.72 | 33.30 | 31.27 | 4.57% | 2.67% | 2397193 | 7762万 | 29.35 | 39.92 | 94.12 | 134 | 炬芯科技 | 2023-09-27 三 | 31.51 | 31.51 | 31.29 | 31.91 | 31.25 | -0.70% | 1.36% | 1222739 | 3850万 | 28.07 | 38.17 | 90.01 | 135 | 炬芯科技 | 2023-09-26 二 | 31.70 | 31.77 | 31.51 | 32.00 | 31.34 | -0.82% | 1.12% | 1000975 | 3170万 | 28.27 | 38.44 | 90.64 | 136 | 炬芯科技 | 2023-09-25 一 | 32.40 | 32.37 | 31.77 | 32.50 | 31.47 | -1.85% | 1.61% | 1442268 | 4588万 | 28.5 | 38.76 | 91.39 | 137 | 炬芯科技 | 2023-09-22 五 | 31.19 | 31.07 | 32.37 | 32.47 | 30.33 | 4.18% | 2.41% | 2160896 | 6849万 | 29.04 | 39.49 | 93.12 | 138 | 炬芯科技 | 2023-09-21 四 | 31.00 | 31.23 | 31.07 | 31.57 | 30.85 | -0.51% | 1.34% | 1197612 | 3729万 | 27.87 | 37.91 | 89.38 | 139 | 炬芯科技 | 2023-09-20 三 | 31.86 | 31.70 | 31.23 | 32.14 | 31.05 | -1.48% | 1.56% | 1398583 | 4417万 | 28.02 | 38.1 | 89.84 | 140 | 炬芯科技 | 2023-09-19 二 | 32.10 | 32.18 | 31.70 | 32.38 | 31.33 | -1.49% | 1.83% | 1639305 | 5193万 | 28.44 | 38.67 | 91.19 | 141 | 炬芯科技 | 2023-09-18 一 | 32.76 | 33.00 | 32.18 | 32.76 | 32.11 | -2.48% | 1.52% | 1361274 | 4403万 | 28.87 | 39.26 | 92.57 | 142 | 炬芯科技 | 2023-09-15 五 | 32.57 | 32.44 | 33.00 | 33.99 | 32.05 | 1.73% | 2.17% | 1947747 | 6411万 | 29.6 | 40.26 | 94.93 | 143 | 炬芯科技 | 2023-09-14 四 | 32.99 | 32.83 | 32.44 | 32.99 | 32.12 | -1.19% | 1.14% | 1023428 | 3324万 | 29.1 | 39.58 | 93.32 | 144 | 炬芯科技 | 2023-09-13 三 | 33.30 | 33.62 | 32.83 | 33.69 | 32.53 | -2.35% | 1.84% | 1652072 | 5446万 | 29.45 | 40.05 | 94.44 | 145 | 炬芯科技 | 2023-09-12 二 | 34.01 | 33.88 | 33.62 | 34.10 | 33.41 | -0.77% | 1.27% | 1141544 | 3841万 | 30.16 | 41.02 | 96.71 | 146 | 炬芯科技 | 2023-09-11 一 | 33.91 | 33.57 | 33.88 | 34.35 | 33.46 | 0.92% | 1.85% | 1663764 | 5645万 | 30.39 | 41.33 | 97.46 | 147 | 炬芯科技 | 2023-09-08 五 | 33.26 | 33.34 | 33.57 | 33.75 | 33.09 | 0.69% | 1.74% | 1562553 | 5245万 | 30.11 | 40.96 | 96.57 | 148 | 炬芯科技 | 2023-09-07 四 | 34.01 | 34.45 | 33.34 | 34.07 | 33.20 | -3.22% | 2.65% | 2373175 | 7977万 | 29.91 | 40.67 | 95.91 | 149 | 炬芯科技 | 2023-09-06 三 | 33.81 | 33.89 | 34.45 | 34.56 | 33.50 | 1.65% | 2.54% | 2276569 | 7792万 | 30.9 | 42.03 | 99.1 | 150 | 炬芯科技 | 2023-09-05 二 | 33.90 | 33.80 | 33.89 | 34.85 | 33.61 | 0.27% | 2.52% | 2261309 | 7744万 | 30.4 | 41.35 | 97.49 | 151 | 炬芯科技 | 2023-09-04 一 | 33.45 | 33.46 | 33.80 | 33.80 | 32.93 | 1.02% | 2.19% | 1961061 | 6546万 | 30.32 | 41.24 | 97.23 | 152 | 炬芯科技 | 2023-09-01 五 | 33.38 | 33.40 | 33.46 | 34.00 | 32.90 | 0.18% | 2.23% | 2001956 | 6680万 | 30.02 | 40.82 | 96.25 | 153 | 炬芯科技 | 2023-08-31 四 | 33.30 | 33.30 | 33.40 | 33.88 | 32.61 | 0.30% | 2.90% | 2602513 | 8684万 | 29.96 | 40.75 | 96.08 | 154 | 炬芯科技 | 2023-08-30 三 | 32.50 | 31.77 | 33.30 | 33.68 | 32.12 | 4.82% | 5.55% | 4977036 | 16486万 | 29.87 | 40.63 | 95.79 | 155 | 炬芯科技 | 2023-08-29 二 | 29.38 | 29.51 | 31.77 | 32.08 | 29.38 | 7.66% | 3.97% | 3565435 | 11099万 | 28.5 | 38.76 | 91.39 | 156 | 炬芯科技 | 2023-08-28 一 | 30.80 | 29.00 | 29.51 | 31.25 | 29.36 | 1.76% | 2.92% | 2615894 | 7913万 | 26.47 | 36 | 84.89 | 157 | 炬芯科技 | 2023-08-25 五 | 30.40 | 30.90 | 29.00 | 30.65 | 28.89 | -6.15% | 3.69% | 3307407 | 9816万 | 26.01 | 35.38 | 83.42 | 158 | 炬芯科技 | 2023-08-23 三 | 29.65 | 29.84 | 29.07 | 29.83 | 29.06 | -2.58% | 1.04% | 948779 | 2779万 | 26.42 | 35.47 | 69.18 | 159 | 炬芯科技 | 2023-08-22 二 | 29.39 | 29.27 | 29.84 | 29.96 | 28.86 | 1.95% | 1.18% | 1075004 | 3163万 | 27.12 | 36.4 | 71.01 |
|
行情刷新 | 流通股东
|