| 股票名称 | 代码 688059 | 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 | 华锐精密 | 2024-04-19 五 | 61.58 | 63.00 | 60.61 | 63.29 | 59.77 | -3.79% | 1.43% | 884441 | 5393万 | 37.49 | 37.49 | 23.78 | 2 | 华锐精密 | 2024-04-18 四 | 61.50 | 59.80 | 63.00 | 66.50 | 61.50 | 5.35% | 3.11% | 1924782 | 12369万 | 38.97 | 38.97 | 24.72 | 3 | 华锐精密 | 2024-04-17 三 | 57.00 | 55.50 | 59.80 | 60.78 | 57.00 | 7.75% | 1.49% | 923030 | 5445万 | 36.99 | 36.99 | 23.46 | 4 | 华锐精密 | 2024-04-16 二 | 58.43 | 59.60 | 55.50 | 59.00 | 54.41 | -6.88% | 1.27% | 784416 | 4440万 | 34.33 | 34.33 | 21.78 | 5 | 华锐精密 | 2024-04-15 一 | 63.60 | 64.20 | 59.60 | 64.47 | 57.49 | -7.17% | 1.88% | 1162244 | 7018万 | 36.86 | 36.86 | 23.39 | 6 | 华锐精密 | 2024-04-12 五 | 66.76 | 66.00 | 64.20 | 68.00 | 64.08 | -2.73% | 2.09% | 1289561 | 8529万 | 39.71 | 39.71 | 25.19 | 7 | 华锐精密 | 2024-04-11 四 | 61.11 | 61.57 | 66.00 | 67.46 | 60.11 | 7.20% | 3.24% | 2003046 | 12999万 | 40.82 | 40.82 | 25.9 | 8 | 华锐精密 | 2024-04-10 三 | 60.27 | 59.97 | 61.57 | 62.43 | 60.15 | 2.67% | 1.33% | 823932 | 5057万 | 38.08 | 38.08 | 24.16 | 9 | 华锐精密 | 2024-04-09 二 | 58.09 | 58.09 | 59.97 | 60.75 | 58.06 | 3.24% | 1.29% | 800447 | 4760万 | 37.09 | 37.09 | 23.53 | 10 | 华锐精密 | 2024-04-08 一 | 61.09 | 61.09 | 58.09 | 61.10 | 57.95 | -4.91% | 1.12% | 692503 | 4071万 | 35.93 | 35.93 | 22.79 | 11 | 华锐精密 | 2024-04-03 三 | 61.33 | 61.99 | 61.09 | 62.18 | 60.30 | -1.45% | 1.09% | 671571 | 4110万 | 37.78 | 37.78 | 23.97 | 12 | 华锐精密 | 2024-04-02 二 | 64.97 | 64.77 | 61.99 | 64.97 | 61.50 | -4.29% | 1.11% | 687437 | 4318万 | 38.34 | 38.34 | 24.32 | 13 | 华锐精密 | 2024-04-01 一 | 62.40 | 61.92 | 64.77 | 66.00 | 62.40 | 4.60% | 1.45% | 894770 | 5752万 | 40.06 | 40.06 | 25.41 | 14 | 华锐精密 | 2024-03-29 五 | 60.27 | 60.27 | 61.92 | 61.92 | 60.01 | 2.74% | 0.58% | 356882 | 2175万 | 38.3 | 38.3 | 24.3 | 15 | 华锐精密 | 2024-03-28 四 | 59.45 | 59.45 | 60.27 | 60.98 | 58.50 | 1.38% | 0.98% | 607988 | 3655万 | 37.28 | 37.28 | 23.65 | 16 | 华锐精密 | 2024-03-27 三 | 61.98 | 61.97 | 59.45 | 61.98 | 59.38 | -4.07% | 1.04% | 645151 | 3901万 | 36.77 | 36.77 | 23.33 | 17 | 华锐精密 | 2024-03-26 二 | 61.00 | 60.31 | 61.97 | 62.30 | 59.61 | 2.75% | 0.89% | 548484 | 3357万 | 38.33 | 38.33 | 24.31 | 18 | 华锐精密 | 2024-03-25 一 | 62.66 | 62.80 | 60.31 | 62.66 | 59.97 | -3.96% | 1.36% | 844028 | 5141万 | 37.3 | 37.3 | 23.66 | 19 | 华锐精密 | 2024-03-22 五 | 65.58 | 65.90 | 62.80 | 65.84 | 62.60 | -4.70% | 1.49% | 919239 | 5873万 | 38.84 | 38.84 | 24.64 | 20 | 华锐精密 | 2024-03-21 四 | 67.36 | 67.11 | 65.90 | 67.46 | 64.50 | -1.80% | 0.94% | 579103 | 3824万 | 40.76 | 40.76 | 25.86 | 21 | 华锐精密 | 2024-03-20 三 | 67.90 | 68.03 | 67.11 | 68.73 | 66.60 | -1.35% | 0.55% | 337431 | 2270万 | 41.51 | 41.51 | 26.33 | 22 | 华锐精密 | 2024-03-19 二 | 68.77 | 67.71 | 68.03 | 68.95 | 67.30 | 0.47% | 0.69% | 423748 | 2885万 | 42.08 | 42.08 | 26.69 | 23 | 华锐精密 | 2024-03-18 一 | 68.09 | 67.67 | 67.71 | 68.09 | 66.87 | 0.06% | 0.88% | 546468 | 3681万 | 41.88 | 41.88 | 26.57 | 24 | 华锐精密 | 2024-03-15 五 | 68.30 | 68.51 | 67.67 | 68.99 | 66.38 | -1.23% | 1.09% | 674198 | 4528万 | 41.85 | 41.85 | 26.55 | 25 | 华锐精密 | 2024-03-14 四 | 70.79 | 70.49 | 68.51 | 72.33 | 66.90 | -2.81% | 1.88% | 1164275 | 8023万 | 42.37 | 42.37 | 26.88 | 26 | 华锐精密 | 2024-03-08 五 | 60.24 | 60.81 | 62.04 | 62.80 | 59.80 | 2.02% | 1.24% | 764265 | 4664万 | 38.37 | 38.37 | 24.34 | 27 | 华锐精密 | 2024-03-07 四 | 61.00 | 60.31 | 60.81 | 64.00 | 60.51 | 0.83% | 1.68% | 1042162 | 6506万 | 37.61 | 37.61 | 23.86 | 28 | 华锐精密 | 2024-03-06 三 | 59.64 | 59.99 | 60.31 | 61.49 | 58.50 | 0.53% | 1.09% | 672053 | 4037万 | 37.3 | 37.3 | 23.66 | 29 | 华锐精密 | 2024-03-05 二 | 61.11 | 62.80 | 59.99 | 62.32 | 59.71 | -4.47% | 1.72% | 1066448 | 6448万 | 37.1 | 37.1 | 23.54 | 30 | 华锐精密 | 2024-03-04 一 | 65.00 | 64.14 | 62.80 | 65.00 | 61.93 | -2.09% | 1.49% | 919942 | 5785万 | 38.84 | 38.84 | 24.64 | 31 | 华锐精密 | 2024-03-01 五 | 62.83 | 62.81 | 64.14 | 64.65 | 61.12 | 2.12% | 2.33% | 1438629 | 9086万 | 39.67 | 39.67 | 25.17 | 32 | 华锐精密 | 2024-02-29 四 | 59.78 | 61.00 | 62.81 | 63.80 | 59.60 | 2.97% | 1.84% | 1139916 | 7045万 | 38.85 | 38.85 | 24.64 | 33 | 华锐精密 | 2024-02-28 三 | 65.01 | 64.79 | 61.00 | 65.70 | 59.90 | -5.85% | 2.88% | 1784335 | 11156万 | 37.73 | 37.73 | 23.93 | 34 | 华锐精密 | 2024-02-27 二 | 61.33 | 61.02 | 64.79 | 64.95 | 60.99 | 6.18% | 2.99% | 1846311 | 11776万 | 40.07 | 40.07 | 25.42 | 35 | 华锐精密 | 2024-02-26 一 | 60.66 | 57.22 | 61.02 | 62.87 | 59.29 | 6.64% | 3.01% | 1859089 | 11298万 | 37.74 | 37.74 | 23.94 | 36 | 华锐精密 | 2024-02-23 五 | 55.59 | 55.44 | 57.22 | 57.48 | 55.42 | 3.21% | 1.79% | 1109083 | 6282万 | 35.39 | 35.39 | 22.45 | 37 | 华锐精密 | 2024-02-22 四 | 54.88 | 54.99 | 55.44 | 56.93 | 54.88 | 0.82% | 1.37% | 848947 | 4720万 | 34.29 | 34.29 | 20.84 | 38 | 华锐精密 | 2024-02-21 三 | 54.58 | 55.45 | 54.99 | 58.47 | 54.10 | -0.83% | 1.50% | 930741 | 5247万 | 34.01 | 34.01 | 20.67 | 39 | 华锐精密 | 2024-02-20 二 | 56.43 | 56.42 | 55.45 | 56.86 | 53.65 | -1.72% | 1.87% | 1154686 | 6276万 | 34.3 | 34.3 | 20.84 | 40 | 华锐精密 | 2024-02-19 一 | 58.50 | 59.10 | 56.42 | 59.77 | 55.68 | -4.53% | 1.52% | 941099 | 5366万 | 34.9 | 34.9 | 21.21 | 41 | 华锐精密 | 2024-02-08 四 | 53.97 | 55.63 | 59.10 | 61.54 | 53.79 | 6.24% | 2.40% | 1485442 | 8573万 | 36.55 | 36.55 | 22.21 | 42 | 华锐精密 | 2024-02-07 三 | 52.00 | 52.90 | 55.63 | 56.24 | 51.48 | 5.16% | 4.27% | 1519930 | 8284万 | 19.81 | 34.41 | 20.91 | 43 | 华锐精密 | 2024-02-06 二 | 46.01 | 48.00 | 52.90 | 53.44 | 44.50 | 10.21% | 3.99% | 1420599 | 6902万 | 18.84 | 32.72 | 19.88 | 44 | 华锐精密 | 2024-02-05 一 | 50.60 | 51.67 | 48.00 | 51.70 | 44.67 | -7.10% | 5.06% | 1801869 | 8584万 | 17.1 | 29.69 | 18.04 | 45 | 华锐精密 | 2024-02-02 五 | 53.81 | 54.18 | 51.67 | 54.70 | 48.89 | -4.63% | 2.71% | 966645 | 4982万 | 18.4 | 31.96 | 19.42 | 46 | 华锐精密 | 2024-02-01 四 | 55.41 | 55.29 | 54.18 | 55.90 | 53.45 | -2.01% | 1.56% | 554936 | 3021万 | 19.3 | 33.51 | 20.36 | 47 | 华锐精密 | 2024-01-31 三 | 58.33 | 58.39 | 55.29 | 58.74 | 54.62 | -5.31% | 2.10% | 747886 | 4188万 | 19.69 | 34.2 | 20.78 | 48 | 华锐精密 | 2024-01-30 二 | 59.59 | 60.01 | 58.39 | 60.38 | 58.11 | -2.70% | 1.65% | 587374 | 3462万 | 20.8 | 36.11 | 21.95 | 49 | 华锐精密 | 2024-01-29 一 | 62.00 | 62.79 | 60.01 | 64.79 | 60.00 | -4.43% | 1.95% | 694500 | 4234万 | 21.37 | 37.12 | 22.56 | 50 | 华锐精密 | 2024-01-26 五 | 63.30 | 64.03 | 62.79 | 65.50 | 62.34 | -1.94% | 1.76% | 628125 | 4007万 | 22.36 | 38.84 | 23.6 | 51 | 华锐精密 | 2024-01-25 四 | 61.85 | 61.85 | 64.03 | 65.78 | 61.05 | 3.52% | 2.61% | 931302 | 5907万 | 22.81 | 39.6 | 24.07 | 52 | 华锐精密 | 2024-01-24 三 | 62.63 | 62.72 | 61.85 | 63.02 | 59.80 | -1.39% | 1.94% | 690561 | 4244万 | 22.03 | 38.25 | 23.25 | 53 | 华锐精密 | 2024-01-23 二 | 61.00 | 61.10 | 62.72 | 62.94 | 59.96 | 2.65% | 1.42% | 505361 | 3115万 | 22.34 | 38.79 | 23.57 | 54 | 华锐精密 | 2024-01-22 一 | 65.01 | 66.05 | 61.10 | 66.06 | 60.03 | -7.49% | 2.25% | 800845 | 5037万 | 21.76 | 37.79 | 22.97 | 55 | 华锐精密 | 2024-01-19 五 | 66.96 | 66.95 | 66.05 | 67.94 | 65.46 | -1.34% | 0.93% | 332143 | 2218万 | 23.52 | 40.85 | 24.83 | 56 | 华锐精密 | 2024-01-18 四 | 66.19 | 66.50 | 66.95 | 67.05 | 65.00 | 0.68% | 1.63% | 581669 | 3833万 | 23.85 | 41.41 | 25.16 | 57 | 华锐精密 | 2024-01-17 三 | 69.36 | 69.50 | 66.50 | 69.50 | 66.50 | -4.32% | 1.37% | 487504 | 3310万 | 23.68 | 41.13 | 25 | 58 | 华锐精密 | 2024-01-16 二 | 71.91 | 71.86 | 69.50 | 71.92 | 68.70 | -3.28% | 1.49% | 532455 | 3716万 | 24.75 | 42.99 | 26.12 | 59 | 华锐精密 | 2024-01-15 一 | 72.63 | 72.90 | 71.86 | 72.86 | 70.50 | -1.43% | 1.34% | 475525 | 3393万 | 25.59 | 44.44 | 27.01 | 60 | 华锐精密 | 2024-01-12 五 | 72.14 | 72.79 | 72.90 | 74.01 | 71.92 | 0.15% | 1.07% | 381070 | 2783万 | 25.96 | 45.09 | 27.4 | 61 | 华锐精密 | 2024-01-11 四 | 70.00 | 70.30 | 72.79 | 72.79 | 69.29 | 3.54% | 1.25% | 444797 | 3172万 | 25.93 | 45.02 | 27.36 | 62 | 华锐精密 | 2024-01-10 三 | 71.08 | 71.28 | 70.30 | 71.50 | 69.00 | -1.37% | 1.13% | 402341 | 2830万 | 25.04 | 43.48 | 26.42 | 63 | 华锐精密 | 2024-01-09 二 | 71.57 | 71.68 | 71.28 | 73.50 | 70.12 | -0.56% | 1.58% | 563251 | 4032万 | 25.39 | 44.09 | 26.79 | 64 | 华锐精密 | 2024-01-08 一 | 73.02 | 73.05 | 71.68 | 73.40 | 71.43 | -1.88% | 1.36% | 485313 | 3502万 | 25.53 | 44.33 | 26.94 | 65 | 华锐精密 | 2024-01-05 五 | 72.11 | 72.90 | 73.05 | 73.79 | 72.11 | 0.21% | 1.34% | 476855 | 3480万 | 26.02 | 45.18 | 27.46 | 66 | 华锐精密 | 2024-01-04 四 | 74.08 | 74.08 | 72.90 | 74.12 | 72.65 | -1.59% | 1.11% | 396969 | 2908万 | 25.96 | 45.09 | 27.4 | 67 | 华锐精密 | 2024-01-03 三 | 76.18 | 76.18 | 74.08 | 76.30 | 73.05 | -2.76% | 1.92% | 684429 | 5113万 | 26.38 | 45.82 | 27.84 | 68 | 华锐精密 | 2024-01-02 二 | 78.71 | 78.71 | 76.18 | 78.81 | 76.18 | -3.21% | 1.08% | 384585 | 2963万 | 27.13 | 47.12 | 28.63 | 69 | 华锐精密 | 2023-12-29 五 | 77.13 | 77.22 | 78.71 | 80.00 | 76.99 | 1.93% | 1.20% | 426908 | 3347万 | 28.03 | 48.68 | 29.58 | 70 | 华锐精密 | 2023-12-28 四 | 75.76 | 75.14 | 77.22 | 79.48 | 74.50 | 2.77% | 1.75% | 623015 | 4837万 | 27.5 | 47.76 | 29.02 | 71 | 华锐精密 | 2023-12-27 三 | 75.04 | 75.02 | 75.14 | 75.89 | 74.61 | 0.16% | 1.17% | 416343 | 3131万 | 26.76 | 46.47 | 28.24 | 72 | 华锐精密 | 2023-12-26 二 | 76.50 | 77.03 | 75.02 | 77.80 | 74.57 | -2.61% | 0.76% | 272223 | 2055万 | 26.72 | 46.4 | 28.2 | 73 | 华锐精密 | 2023-12-25 一 | 77.35 | 78.00 | 77.03 | 79.16 | 76.00 | -1.24% | 0.95% | 340105 | 2636万 | 27.43 | 47.64 | 28.95 | 74 | 华锐精密 | 2023-12-22 五 | 78.28 | 78.28 | 78.00 | 79.25 | 77.00 | -0.36% | 1.24% | 439948 | 3442万 | 27.78 | 48.24 | 29.32 | 75 | 华锐精密 | 2023-12-21 四 | 77.82 | 78.50 | 78.28 | 79.70 | 75.58 | -0.28% | 2.40% | 856405 | 6640万 | 27.88 | 48.41 | 29.42 | 76 | 华锐精密 | 2023-12-20 三 | 81.36 | 81.05 | 78.50 | 81.95 | 78.27 | -3.15% | 1.46% | 521589 | 4144万 | 27.96 | 48.55 | 29.5 | 77 | 华锐精密 | 2023-12-19 二 | 80.23 | 80.23 | 81.05 | 81.67 | 79.75 | 1.02% | 0.64% | 229393 | 1852万 | 28.87 | 50.13 | 30.46 | 78 | 华锐精密 | 2023-12-18 一 | 81.01 | 81.96 | 80.23 | 82.19 | 79.98 | -2.11% | 1.61% | 572333 | 4633万 | 28.57 | 49.62 | 30.15 | 79 | 华锐精密 | 2023-12-15 五 | 82.64 | 82.68 | 81.96 | 83.79 | 81.56 | -0.87% | 1.12% | 398615 | 3297万 | 29.19 | 50.69 | 30.81 | 80 | 华锐精密 | 2023-12-14 四 | 83.49 | 83.35 | 82.68 | 85.00 | 82.31 | -0.80% | 1.24% | 441813 | 3687万 | 29.45 | 51.14 | 31.08 | 81 | 华锐精密 | 2023-12-13 三 | 85.94 | 85.96 | 83.35 | 86.13 | 83.21 | -3.04% | 1.59% | 567514 | 4779万 | 29.69 | 51.55 | 31.33 | 82 | 华锐精密 | 2023-12-12 二 | 85.70 | 86.13 | 85.96 | 86.68 | 85.02 | -0.20% | 0.86% | 307045 | 2635万 | 30.61 | 53.16 | 32.31 | 83 | 华锐精密 | 2023-12-11 一 | 85.23 | 85.05 | 86.13 | 88.00 | 84.41 | 1.27% | 1.30% | 462012 | 3979万 | 30.68 | 53.27 | 32.37 | 84 | 华锐精密 | 2023-12-08 五 | 85.49 | 85.88 | 85.05 | 86.48 | 85.00 | -0.97% | 0.85% | 303961 | 2598万 | 30.29 | 52.6 | 31.97 | 85 | 华锐精密 | 2023-12-07 四 | 86.90 | 87.30 | 85.88 | 87.21 | 85.78 | -1.63% | 0.68% | 243881 | 2101万 | 30.59 | 53.12 | 32.28 | 86 | 华锐精密 | 2023-12-06 三 | 87.80 | 87.30 | 87.30 | 88.20 | 86.79 | 0.00% | 0.80% | 283329 | 2481万 | 31.09 | 53.99 | 32.81 | 87 | 华锐精密 | 2023-12-05 二 | 88.79 | 89.02 | 87.30 | 90.01 | 87.16 | -1.93% | 1.42% | 504385 | 4469万 | 31.09 | 53.99 | 32.81 | 88 | 华锐精密 | 2023-12-04 一 | 90.40 | 90.00 | 89.02 | 90.40 | 88.23 | -1.09% | 1.74% | 615187 | 5488万 | 31.49 | 54.85 | 33.33 | 89 | 华锐精密 | 2023-12-01 五 | 87.02 | 87.38 | 90.00 | 90.89 | 86.32 | 3.00% | 2.83% | 1000261 | 8895万 | 31.84 | 55.45 | 33.7 | 90 | 华锐精密 | 2023-11-30 四 | 89.68 | 89.83 | 87.38 | 90.21 | 86.50 | -2.73% | 1.67% | 591030 | 5174万 | 30.91 | 53.84 | 32.72 | 91 | 华锐精密 | 2023-11-29 三 | 89.90 | 89.99 | 89.83 | 90.94 | 89.12 | -0.18% | 1.26% | 445052 | 4009万 | 31.78 | 55.35 | 33.63 | 92 | 华锐精密 | 2023-11-28 二 | 89.08 | 89.23 | 89.99 | 90.58 | 87.31 | 0.85% | 1.71% | 603367 | 5387万 | 31.84 | 55.44 | 33.69 | 93 | 华锐精密 | 2023-11-27 一 | 87.33 | 88.19 | 89.23 | 90.10 | 86.80 | 1.18% | 1.87% | 660236 | 5859万 | 31.57 | 54.98 | 33.41 | 94 | 华锐精密 | 2023-11-24 五 | 90.47 | 90.52 | 88.19 | 90.50 | 87.64 | -2.57% | 1.65% | 582446 | 5149万 | 31.2 | 54.34 | 33.02 | 95 | 华锐精密 | 2023-11-23 四 | 90.88 | 90.72 | 90.52 | 91.32 | 85.57 | -0.22% | 3.10% | 1097248 | 9778万 | 32.02 | 55.77 | 33.89 | 96 | 华锐精密 | 2023-11-22 三 | 95.98 | 95.20 | 90.72 | 95.98 | 90.33 | -4.71% | 2.99% | 1059133 | 9737万 | 32.1 | 55.89 | 33.97 | 97 | 华锐精密 | 2023-11-21 二 | 96.14 | 96.98 | 95.20 | 97.05 | 94.00 | -1.84% | 1.73% | 612378 | 5826万 | 33.68 | 58.65 | 35.64 | 98 | 华锐精密 | 2023-11-20 一 | 98.51 | 98.70 | 96.98 | 99.26 | 96.00 | -1.74% | 2.01% | 711023 | 6904万 | 34.31 | 59.75 | 36.31 | 99 | 华锐精密 | 2023-11-17 五 | 98.21 | 99.70 | 98.70 | 99.33 | 97.40 | -1.00% | 2.06% | 727084 | 7153万 | 34.92 | 60.81 | 36.96 | 100 | 华锐精密 | 2023-11-16 四 | 103.76 | 102.80 | 99.70 | 103.76 | 99.10 | -3.02% | 2.13% | 754513 | 7566万 | 35.27 | 61.43 | 37.33 | 101 | 华锐精密 | 2023-11-15 三 | 104.60 | 102.58 | 102.80 | 104.60 | 101.10 | 0.21% | 1.95% | 690023 | 7102万 | 36.37 | 63.34 | 38.49 | 102 | 华锐精密 | 2023-11-14 二 | 101.60 | 102.91 | 102.58 | 103.50 | 100.99 | -0.32% | 1.51% | 534575 | 5485万 | 36.29 | 63.2 | 38.41 | 103 | 华锐精密 | 2023-11-13 一 | 102.57 | 102.60 | 102.91 | 103.75 | 100.20 | 0.30% | 1.57% | 555979 | 5653万 | 36.41 | 63.4 | 38.53 | 104 | 华锐精密 | 2023-11-10 五 | 101.00 | 99.39 | 102.60 | 103.00 | 98.37 | 3.23% | 2.12% | 750067 | 7551万 | 36.3 | 63.21 | 38.42 | 105 | 华锐精密 | 2023-11-09 四 | 100.86 | 99.61 | 99.39 | 101.19 | 99.01 | -0.22% | 1.71% | 606427 | 6065万 | 35.16 | 61.24 | 37.21 | 106 | 华锐精密 | 2023-11-08 三 | 99.50 | 99.64 | 99.61 | 101.50 | 98.96 | -0.03% | 2.14% | 756901 | 7575万 | 35.24 | 61.37 | 37.3 | 107 | 华锐精密 | 2023-11-07 二 | 102.27 | 101.82 | 99.64 | 103.99 | 99.26 | -2.14% | 3.20% | 1131291 | 11457万 | 35.25 | 61.39 | 37.31 | 108 | 华锐精密 | 2023-11-06 一 | 96.00 | 95.51 | 101.82 | 103.88 | 96.00 | 6.61% | 4.72% | 1670306 | 16855万 | 36.02 | 62.73 | 38.12 | 109 | 华锐精密 | 2023-11-03 五 | 97.16 | 96.50 | 95.51 | 97.52 | 94.29 | -1.03% | 3.23% | 1144140 | 10911万 | 33.79 | 58.84 | 35.76 | 110 | 华锐精密 | 2023-11-02 四 | 98.68 | 97.20 | 96.50 | 103.00 | 96.00 | -0.72% | 6.22% | 2201810 | 21793万 | 34.14 | 59.45 | 36.13 | 111 | 华锐精密 | 2023-11-01 三 | 90.96 | 90.90 | 97.20 | 98.83 | 90.96 | 6.93% | 7.77% | 2749540 | 26456万 | 34.39 | 59.89 | 36.39 | 112 | 华锐精密 | 2023-10-31 二 | 88.08 | 87.54 | 90.90 | 92.48 | 88.06 | 3.84% | 3.25% | 1149851 | 10434万 | 32.16 | 56 | 34.03 | 113 | 华锐精密 | 2023-10-30 一 | 85.66 | 85.79 | 87.54 | 88.50 | 85.00 | 2.04% | 0.96% | 338876 | 2946万 | 30.97 | 53.93 | 37.86 | 114 | 华锐精密 | 2023-10-27 五 | 83.20 | 83.58 | 85.79 | 86.47 | 82.50 | 2.64% | 1.21% | 429691 | 3645万 | 30.35 | 52.86 | 37.11 | 115 | 华锐精密 | 2023-10-26 四 | 83.66 | 84.73 | 83.58 | 84.97 | 81.18 | -1.36% | 1.04% | 367138 | 3037万 | 29.57 | 51.49 | 36.15 | 116 | 华锐精密 | 2023-10-25 三 | 82.12 | 82.84 | 84.73 | 88.88 | 82.12 | 2.28% | 1.11% | 391871 | 3337万 | 29.98 | 52.2 | 36.65 | 117 | 华锐精密 | 2023-10-24 二 | 80.50 | 80.97 | 82.84 | 82.90 | 79.11 | 2.31% | 0.51% | 179707 | 1469万 | 29.31 | 51.04 | 35.83 | 118 | 华锐精密 | 2023-10-23 一 | 80.66 | 82.34 | 80.97 | 82.41 | 80.00 | -1.66% | 0.67% | 238423 | 1934万 | 28.65 | 49.89 | 35.02 | 119 | 华锐精密 | 2023-10-20 五 | 83.96 | 83.68 | 82.34 | 83.96 | 81.50 | -1.60% | 0.69% | 243646 | 2009万 | 29.13 | 50.73 | 35.62 | 120 | 华锐精密 | 2023-10-19 四 | 84.19 | 84.02 | 83.68 | 86.49 | 82.86 | -0.40% | 0.71% | 249652 | 2099万 | 29.6 | 51.56 | 36.2 | 121 | 华锐精密 | 2023-10-18 三 | 86.55 | 87.32 | 84.02 | 87.02 | 83.58 | -3.78% | 0.86% | 305890 | 2604万 | 29.72 | 51.77 | 36.34 | 122 | 华锐精密 | 2023-10-17 二 | 86.69 | 86.74 | 87.32 | 88.07 | 82.00 | 0.67% | 1.87% | 661133 | 5579万 | 30.89 | 53.8 | 37.77 | 123 | 华锐精密 | 2023-10-16 一 | 88.02 | 88.25 | 86.74 | 88.29 | 86.00 | -1.71% | 0.94% | 331278 | 2884万 | 30.69 | 53.44 | 37.52 | 124 | 华锐精密 | 2023-10-13 五 | 90.10 | 90.10 | 88.25 | 90.70 | 87.53 | -2.05% | 0.67% | 238173 | 2110万 | 31.22 | 54.37 | 38.17 | 125 | 华锐精密 | 2023-10-12 四 | 90.15 | 91.21 | 90.10 | 91.18 | 90.00 | -1.22% | 0.34% | 121933 | 1102万 | 31.88 | 55.51 | 38.97 | 126 | 华锐精密 | 2023-10-11 三 | 90.15 | 90.75 | 91.21 | 92.48 | 89.77 | 0.51% | 0.46% | 161176 | 1468万 | 32.27 | 56.2 | 39.45 | 127 | 华锐精密 | 2023-10-10 二 | 90.02 | 90.90 | 90.75 | 91.30 | 89.52 | -0.17% | 0.38% | 132794 | 1203万 | 32.11 | 55.91 | 39.25 | 128 | 华锐精密 | 2023-10-09 一 | 91.32 | 91.75 | 90.90 | 91.98 | 89.20 | -0.93% | 1.36% | 479677 | 4346万 | 32.16 | 56 | 39.32 | 129 | 华锐精密 | 2023-09-28 四 | 92.95 | 92.80 | 91.75 | 92.95 | 89.01 | -1.13% | 1.84% | 649584 | 5878万 | 32.46 | 56.53 | 39.69 | 130 | 华锐精密 | 2023-09-27 三 | 91.00 | 92.00 | 92.80 | 93.99 | 87.45 | 0.87% | 3.77% | 1335417 | 12043万 | 32.83 | 57.18 | 40.14 | 131 | 华锐精密 | 2023-09-26 二 | 93.88 | 93.56 | 92.00 | 94.98 | 90.88 | -1.67% | 1.58% | 559309 | 5167万 | 32.55 | 56.68 | 39.79 | 132 | 华锐精密 | 2023-09-25 一 | 92.77 | 92.88 | 93.56 | 94.45 | 92.01 | 0.73% | 0.70% | 245984 | 2304万 | 33.1 | 57.64 | 40.47 | 133 | 华锐精密 | 2023-09-22 五 | 90.52 | 90.89 | 92.88 | 93.00 | 89.64 | 2.19% | 0.79% | 278710 | 2561万 | 32.86 | 57.22 | 40.17 | 134 | 华锐精密 | 2023-09-21 四 | 91.36 | 91.18 | 90.89 | 93.28 | 90.28 | -0.32% | 0.76% | 270085 | 2468万 | 32.16 | 56 | 39.31 | 135 | 华锐精密 | 2023-09-20 三 | 92.02 | 92.51 | 91.18 | 92.39 | 90.58 | -1.44% | 0.74% | 262035 | 2393万 | 32.26 | 56.18 | 39.44 | 136 | 华锐精密 | 2023-09-19 二 | 94.55 | 94.50 | 92.51 | 94.55 | 91.89 | -2.11% | 0.64% | 225275 | 2084万 | 32.73 | 57 | 40.01 | 137 | 华锐精密 | 2023-09-18 一 | 95.72 | 95.77 | 94.50 | 95.95 | 92.50 | -1.33% | 1.78% | 628644 | 5908万 | 33.43 | 58.22 | 40.88 | 138 | 华锐精密 | 2023-09-15 五 | 96.72 | 96.69 | 95.77 | 97.96 | 95.00 | -0.95% | 0.89% | 313989 | 3022万 | 33.88 | 59.01 | 41.42 | 139 | 华锐精密 | 2023-09-14 四 | 97.29 | 97.50 | 96.69 | 97.50 | 94.83 | -0.83% | 1.15% | 407973 | 3926万 | 34.21 | 59.57 | 41.82 | 140 | 华锐精密 | 2023-09-13 三 | 97.87 | 97.50 | 97.50 | 98.60 | 94.60 | 0.00% | 1.30% | 459720 | 4421万 | 34.49 | 60.07 | 42.17 | 141 | 华锐精密 | 2023-09-12 二 | 99.21 | 98.50 | 97.50 | 99.67 | 96.68 | -1.02% | 1.18% | 417284 | 4085万 | 34.49 | 60.07 | 42.17 | 142 | 华锐精密 | 2023-09-11 一 | 95.80 | 95.46 | 98.50 | 99.38 | 94.00 | 3.18% | 2.17% | 767572 | 7509万 | 34.85 | 60.69 | 42.61 | 143 | 华锐精密 | 2023-09-08 五 | 93.11 | 93.35 | 95.46 | 96.00 | 93.11 | 2.26% | 0.81% | 285744 | 2722万 | 33.77 | 58.81 | 41.29 | 144 | 华锐精密 | 2023-09-07 四 | 94.43 | 94.80 | 93.35 | 94.91 | 92.18 | -1.53% | 0.67% | 237703 | 2216万 | 33.03 | 57.51 | 40.38 | 145 | 华锐精密 | 2023-09-06 三 | 93.99 | 95.47 | 94.80 | 95.39 | 93.04 | -0.70% | 0.73% | 258045 | 2434万 | 33.54 | 58.41 | 41.01 | 146 | 华锐精密 | 2023-09-05 二 | 97.00 | 97.55 | 95.47 | 97.00 | 94.00 | -2.13% | 1.35% | 477622 | 4556万 | 33.78 | 58.82 | 41.29 | 147 | 华锐精密 | 2023-09-04 一 | 92.00 | 90.02 | 97.55 | 97.75 | 91.85 | 8.36% | 3.85% | 1362600 | 13007万 | 34.51 | 60.1 | 42.19 | 148 | 华锐精密 | 2023-09-01 五 | 85.71 | 85.71 | 90.02 | 91.20 | 84.70 | 5.03% | 1.71% | 606220 | 5387万 | 31.85 | 55.46 | 38.94 | 149 | 华锐精密 | 2023-08-31 四 | 91.03 | 91.00 | 85.71 | 91.37 | 85.12 | -5.81% | 1.82% | 643065 | 5603万 | 30.32 | 52.81 | 37.07 | 150 | 华锐精密 | 2023-08-30 三 | 88.23 | 88.64 | 91.00 | 91.88 | 87.82 | 2.66% | 0.80% | 281744 | 2549万 | 32.19 | 56.07 | 39.36 | 151 | 华锐精密 | 2023-08-29 二 | 85.18 | 85.60 | 88.64 | 91.18 | 83.02 | 3.55% | 1.34% | 473448 | 4139万 | 31.36 | 54.61 | 38.34 | 152 | 华锐精密 | 2023-08-28 一 | 90.98 | 85.87 | 85.60 | 90.98 | 85.60 | -0.31% | 1.33% | 471530 | 4100万 | 30.28 | 52.74 | 37.03 | 153 | 华锐精密 | 2023-08-25 五 | 88.50 | 89.30 | 85.87 | 88.78 | 84.01 | -3.84% | 1.67% | 592204 | 5078万 | 30.38 | 52.91 | 37.14 | 154 | 华锐精密 | 2023-08-23 三 | 87.28 | 87.90 | 87.90 | 88.16 | 84.76 | 0.00% | 1.10% | 390837 | 3402万 | 31.1 | 54.16 | 38.02 | 155 | 华锐精密 | 2023-08-22 二 | 89.38 | 89.32 | 87.90 | 90.09 | 85.60 | -1.59% | 1.45% | 514548 | 4498万 | 31.1 | 54.16 | 38.02 |
|
行情刷新 | 流通股东
|