| 股票名称 | 代码 688061 | 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 | 灿瑞科技 | 2023-08-22 二 | 42.22 | 42.41 | 42.81 | 42.94 | 41.42 | 0.94% | 1.68% | 460822 | 1942万 | 11.77 | 49.18 | 114.81 | 2 | 灿瑞科技 | 2023-08-23 三 | 42.74 | 42.81 | 41.39 | 42.81 | 41.34 | -3.32% | 1.25% | 343868 | 1440万 | 11.38 | 47.55 | 111.01 | 3 | 灿瑞科技 | 2023-08-25 五 | 41.18 | 41.10 | 39.23 | 41.18 | 38.87 | -4.55% | 4.00% | 1098617 | 4354万 | 10.78 | 45.07 | 105.21 | 4 | 灿瑞科技 | 2023-08-28 一 | 42.00 | 39.23 | 39.37 | 43.40 | 39.23 | 0.36% | 2.84% | 781222 | 3204万 | 10.82 | 45.23 | 105.59 | 5 | 灿瑞科技 | 2023-08-29 二 | 39.38 | 39.37 | 43.00 | 43.94 | 39.21 | 9.22% | 5.26% | 1444630 | 6092万 | 11.82 | 49.4 | 115.32 | 6 | 灿瑞科技 | 2023-08-30 三 | 43.71 | 43.00 | 44.29 | 46.10 | 43.33 | 3.00% | 6.08% | 1670609 | 7470万 | 12.17 | 50.88 | 118.78 | 7 | 灿瑞科技 | 2023-08-31 四 | 44.18 | 44.29 | 45.07 | 45.19 | 43.00 | 1.76% | 4.04% | 1110631 | 4950万 | 12.39 | 51.78 | 120.88 | 8 | 灿瑞科技 | 2023-09-01 五 | 44.75 | 45.07 | 43.90 | 44.99 | 43.56 | -2.60% | 2.50% | 685966 | 3025万 | 12.07 | 50.44 | 117.74 | 9 | 灿瑞科技 | 2023-09-04 一 | 43.65 | 43.90 | 43.69 | 43.98 | 42.99 | -0.48% | 2.25% | 619005 | 2687万 | 12.01 | 50.2 | 117.18 | 10 | 灿瑞科技 | 2023-09-05 二 | 43.45 | 43.69 | 43.75 | 44.88 | 43.45 | 0.14% | 2.16% | 593001 | 2618万 | 12.03 | 50.26 | 117.34 | 11 | 灿瑞科技 | 2023-09-06 三 | 43.60 | 43.75 | 44.98 | 45.27 | 43.45 | 2.81% | 3.36% | 923854 | 4133万 | 12.36 | 51.68 | 120.63 | 12 | 灿瑞科技 | 2023-09-07 四 | 45.39 | 44.98 | 43.38 | 45.39 | 43.23 | -3.56% | 2.45% | 673673 | 2959万 | 11.92 | 49.84 | 116.34 | 13 | 灿瑞科技 | 2023-09-08 五 | 43.53 | 43.38 | 43.88 | 44.40 | 43.07 | 1.15% | 1.98% | 543389 | 2388万 | 12.06 | 50.41 | 117.68 | 14 | 灿瑞科技 | 2023-09-11 一 | 43.94 | 43.88 | 44.12 | 44.58 | 43.40 | 0.55% | 1.81% | 497685 | 2192万 | 12.13 | 50.69 | 118.33 | 15 | 灿瑞科技 | 2023-09-12 二 | 44.15 | 44.12 | 44.40 | 45.38 | 43.60 | 0.63% | 2.75% | 756134 | 3344万 | 12.2 | 51.01 | 119.08 | 16 | 灿瑞科技 | 2023-09-13 三 | 44.35 | 44.40 | 43.06 | 44.35 | 42.67 | -3.02% | 2.52% | 691354 | 2990万 | 11.84 | 49.47 | 115.49 | 17 | 灿瑞科技 | 2023-09-14 四 | 42.71 | 43.06 | 41.83 | 42.80 | 41.55 | -2.86% | 1.38% | 380443 | 1602万 | 11.5 | 48.06 | 112.19 | 18 | 灿瑞科技 | 2023-09-15 五 | 42.08 | 41.83 | 42.33 | 43.56 | 41.38 | 1.20% | 2.20% | 604094 | 2570万 | 11.64 | 48.63 | 113.53 | 19 | 灿瑞科技 | 2023-09-18 一 | 42.12 | 42.33 | 41.96 | 42.65 | 41.75 | -0.87% | 1.55% | 427181 | 1798万 | 11.53 | 48.21 | 112.54 | 20 | 灿瑞科技 | 2023-09-19 二 | 41.75 | 41.96 | 41.43 | 42.17 | 41.09 | -1.26% | 1.19% | 326296 | 1351万 | 11.39 | 47.6 | 111.11 | 21 | 灿瑞科技 | 2023-09-20 三 | 41.30 | 41.43 | 40.19 | 41.73 | 40.14 | -2.99% | 1.86% | 512318 | 2090万 | 11.05 | 46.17 | 107.79 | 22 | 灿瑞科技 | 2023-09-21 四 | 40.28 | 40.19 | 39.93 | 40.37 | 39.89 | -0.65% | 1.04% | 285253 | 1143万 | 10.98 | 45.88 | 107.09 | 23 | 灿瑞科技 | 2023-09-22 五 | 40.60 | 39.93 | 41.08 | 41.21 | 39.65 | 2.88% | 3.49% | 959510 | 3881万 | 11.29 | 47.2 | 110.18 | 24 | 灿瑞科技 | 2023-09-25 一 | 41.00 | 41.08 | 39.97 | 41.80 | 39.70 | -2.70% | 2.56% | 703482 | 2831万 | 10.99 | 45.92 | 107.2 | 25 | 灿瑞科技 | 2023-09-26 二 | 39.91 | 39.97 | 39.27 | 39.96 | 39.18 | -1.75% | 1.72% | 474085 | 1870万 | 10.79 | 45.12 | 105.32 | 26 | 灿瑞科技 | 2023-09-27 三 | 39.21 | 39.27 | 39.40 | 39.88 | 39.04 | 0.33% | 1.27% | 348758 | 1379万 | 10.83 | 45.27 | 105.67 | 27 | 灿瑞科技 | 2023-09-28 四 | 39.28 | 39.40 | 40.05 | 40.20 | 39.28 | 1.65% | 1.99% | 547199 | 2175万 | 11.01 | 46.01 | 107.41 | 28 | 灿瑞科技 | 2023-10-09 一 | 40.00 | 40.05 | 39.35 | 40.28 | 39.08 | -1.75% | 2.01% | 552129 | 2185万 | 10.82 | 45.21 | 105.54 | 29 | 灿瑞科技 | 2023-10-10 二 | 39.55 | 39.35 | 39.74 | 40.41 | 39.55 | 0.99% | 2.20% | 605861 | 2422万 | 10.92 | 45.66 | 106.58 | 30 | 灿瑞科技 | 2023-10-11 三 | 40.06 | 39.74 | 40.63 | 40.97 | 39.52 | 2.24% | 3.04% | 835884 | 3384万 | 11.17 | 46.68 | 108.97 | 31 | 灿瑞科技 | 2023-10-12 四 | 40.93 | 40.63 | 40.30 | 40.93 | 39.75 | -0.81% | 3.22% | 885294 | 3552万 | 11.08 | 46.3 | 108.08 | 32 | 灿瑞科技 | 2023-10-13 五 | 40.17 | 40.30 | 39.92 | 40.40 | 39.80 | -0.94% | 2.22% | 610673 | 2447万 | 10.97 | 45.86 | 107.06 | 33 | 灿瑞科技 | 2023-10-16 一 | 39.92 | 39.92 | 38.49 | 39.92 | 38.26 | -3.58% | 2.51% | 690439 | 2667万 | 10.58 | 44.22 | 103.23 | 34 | 灿瑞科技 | 2023-10-17 二 | 38.61 | 38.49 | 38.34 | 38.72 | 37.79 | -0.39% | 1.28% | 350671 | 1338万 | 10.54 | 44.05 | 102.83 | 35 | 灿瑞科技 | 2023-10-18 三 | 38.69 | 38.34 | 37.24 | 38.69 | 37.20 | -2.87% | 1.27% | 525140 | 1974万 | 15.37 | 42.78 | 99.88 | 36 | 灿瑞科技 | 2023-10-19 四 | 37.15 | 37.24 | 38.13 | 39.50 | 36.98 | 2.39% | 2.05% | 847069 | 3250万 | 15.74 | 43.81 | 102.26 | 37 | 灿瑞科技 | 2023-10-20 五 | 37.51 | 38.13 | 36.77 | 38.52 | 36.75 | -3.57% | 1.46% | 604717 | 2251万 | 15.18 | 42.24 | 98.62 | 38 | 灿瑞科技 | 2023-10-23 一 | 36.34 | 36.77 | 35.29 | 37.07 | 35.12 | -4.03% | 1.21% | 499301 | 1783万 | 14.57 | 40.54 | 94.65 | 39 | 灿瑞科技 | 2023-10-24 二 | 35.46 | 35.29 | 36.41 | 36.70 | 34.76 | 3.17% | 1.65% | 681233 | 2445万 | 15.03 | 41.83 | 97.65 | 40 | 灿瑞科技 | 2023-10-25 三 | 36.52 | 36.41 | 36.52 | 37.49 | 36.28 | 0.30% | 1.21% | 500631 | 1839万 | 15.08 | 41.96 | 97.95 | 41 | 灿瑞科技 | 2023-10-26 四 | 36.28 | 36.52 | 36.32 | 36.48 | 35.80 | -0.55% | 0.93% | 384297 | 1388万 | 14.99 | 41.73 | 97.41 | 42 | 灿瑞科技 | 2023-10-27 五 | 36.03 | 36.32 | 37.26 | 37.47 | 35.72 | 2.59% | 1.25% | 517656 | 1904万 | 15.38 | 42.81 | 99.93 | 43 | 灿瑞科技 | 2023-10-30 一 | 36.95 | 37.26 | 40.00 | 40.44 | 36.19 | 7.35% | 5.16% | 2128929 | 8371万 | 16.51 | 45.96 | -170.12 | 44 | 灿瑞科技 | 2023-10-31 二 | 39.50 | 40.00 | 38.94 | 40.57 | 38.76 | -2.65% | 2.75% | 1137118 | 4477万 | 16.08 | 44.74 | -165.61 | 45 | 灿瑞科技 | 2023-11-01 三 | 38.76 | 38.94 | 38.73 | 39.39 | 38.52 | -0.54% | 1.26% | 518512 | 2013万 | 15.99 | 44.5 | -164.72 | 46 | 灿瑞科技 | 2023-11-02 四 | 38.99 | 38.73 | 37.91 | 39.28 | 37.90 | -2.12% | 1.03% | 423885 | 1628万 | 15.65 | 43.55 | -161.23 | 47 | 灿瑞科技 | 2023-11-03 五 | 38.45 | 37.91 | 39.98 | 40.35 | 38.26 | 5.46% | 3.17% | 1308648 | 5197万 | 16.51 | 45.93 | -170.03 | 48 | 灿瑞科技 | 2023-11-06 一 | 39.80 | 39.98 | 40.76 | 40.89 | 39.80 | 1.95% | 2.82% | 1166118 | 4734万 | 16.83 | 46.83 | -173.35 | 49 | 灿瑞科技 | 2023-11-07 二 | 40.60 | 40.76 | 40.80 | 41.10 | 40.41 | 0.10% | 2.06% | 851204 | 3464万 | 16.84 | 46.87 | -173.52 | 50 | 灿瑞科技 | 2023-11-08 三 | 40.85 | 40.80 | 41.12 | 41.75 | 40.20 | 0.78% | 3.30% | 1363206 | 5619万 | 16.98 | 47.24 | -174.88 | 51 | 灿瑞科技 | 2023-11-09 四 | 40.87 | 41.12 | 40.70 | 41.86 | 40.68 | -1.02% | 1.83% | 757332 | 3123万 | 16.8 | 46.76 | -173.09 | 52 | 灿瑞科技 | 2023-11-10 五 | 40.68 | 40.70 | 41.13 | 41.70 | 40.48 | 1.06% | 2.02% | 834081 | 3435万 | 16.98 | 47.25 | -174.92 | 53 | 灿瑞科技 | 2023-11-13 一 | 41.53 | 41.13 | 40.95 | 41.58 | 40.75 | -0.44% | 1.79% | 740685 | 3038万 | 16.91 | 47.05 | -174.16 | 54 | 灿瑞科技 | 2023-11-14 二 | 41.22 | 40.95 | 42.11 | 42.27 | 40.95 | 2.83% | 2.17% | 895841 | 3742万 | 17.38 | 48.38 | -179.09 | 55 | 灿瑞科技 | 2023-11-15 三 | 42.33 | 42.11 | 42.18 | 42.69 | 41.79 | 0.17% | 1.83% | 757464 | 3191万 | 17.41 | 48.46 | -179.39 | 56 | 灿瑞科技 | 2023-11-16 四 | 41.90 | 42.18 | 41.36 | 42.45 | 41.20 | -1.94% | 1.55% | 641922 | 2669万 | 17.07 | 47.52 | -175.9 | 57 | 灿瑞科技 | 2023-11-17 五 | 41.72 | 41.36 | 41.83 | 42.25 | 41.13 | 1.14% | 1.33% | 548610 | 2291万 | 17.27 | 48.06 | -177.9 | 58 | 灿瑞科技 | 2023-11-20 一 | 42.10 | 41.83 | 42.49 | 43.05 | 41.85 | 1.58% | 2.09% | 861123 | 3653万 | 17.54 | 48.82 | -180.71 | 59 | 灿瑞科技 | 2023-11-21 二 | 42.55 | 42.49 | 41.25 | 42.55 | 41.17 | -2.92% | 1.54% | 635668 | 2653万 | 17.03 | 47.39 | -175.43 | 60 | 灿瑞科技 | 2023-11-22 三 | 41.06 | 41.25 | 40.53 | 41.38 | 40.40 | -1.75% | 1.88% | 776720 | 3168万 | 16.73 | 46.56 | -172.37 | 61 | 灿瑞科技 | 2023-11-23 四 | 40.58 | 40.53 | 41.14 | 41.28 | 40.23 | 1.51% | 1.26% | 520254 | 2119万 | 16.98 | 47.27 | -174.96 | 62 | 灿瑞科技 | 2023-11-24 五 | 41.26 | 41.14 | 40.01 | 41.58 | 39.86 | -2.75% | 1.34% | 552274 | 2224万 | 16.52 | 45.97 | -170.16 | 63 | 灿瑞科技 | 2023-11-27 一 | 39.95 | 40.01 | 40.57 | 41.28 | 39.95 | 1.40% | 1.48% | 609192 | 2479万 | 16.75 | 46.61 | -172.54 | 64 | 灿瑞科技 | 2023-11-28 二 | 40.55 | 40.57 | 41.05 | 41.50 | 40.43 | 1.18% | 1.27% | 524994 | 2157万 | 16.95 | 47.16 | -174.58 | 65 | 灿瑞科技 | 2023-11-29 三 | 41.03 | 41.05 | 41.28 | 42.03 | 40.89 | 0.56% | 1.77% | 728963 | 3022万 | 17.04 | 47.43 | -175.56 | 66 | 灿瑞科技 | 2023-11-30 四 | 41.59 | 41.28 | 40.18 | 41.60 | 39.80 | -2.66% | 1.55% | 641800 | 2588万 | 16.59 | 46.16 | -170.88 | 67 | 灿瑞科技 | 2023-12-01 五 | 40.18 | 40.18 | 40.25 | 40.39 | 39.58 | 0.17% | 1.10% | 453077 | 1813万 | 16.62 | 46.24 | -171.18 | 68 | 灿瑞科技 | 2023-12-04 一 | 40.40 | 40.25 | 39.02 | 40.40 | 38.95 | -3.06% | 1.70% | 700437 | 2765万 | 16.11 | 44.83 | -165.95 | 69 | 灿瑞科技 | 2023-12-05 二 | 39.00 | 39.02 | 37.70 | 39.01 | 37.69 | -3.38% | 1.41% | 580732 | 2219万 | 15.56 | 43.31 | -160.33 | 70 | 灿瑞科技 | 2023-12-06 三 | 38.00 | 37.70 | 38.83 | 38.97 | 37.84 | 3.00% | 1.48% | 609009 | 2347万 | 16.03 | 44.61 | -165.14 | 71 | 灿瑞科技 | 2023-12-07 四 | 38.51 | 38.83 | 38.54 | 38.87 | 38.08 | -0.75% | 1.38% | 571247 | 2199万 | 15.91 | 44.28 | -163.91 | 72 | 灿瑞科技 | 2023-12-08 五 | 38.69 | 38.54 | 38.82 | 39.84 | 38.54 | 0.73% | 2.59% | 1071091 | 4219万 | 16.03 | 44.6 | -165.1 | 73 | 灿瑞科技 | 2023-12-11 一 | 39.40 | 38.82 | 39.48 | 39.80 | 38.21 | 1.70% | 2.06% | 851447 | 3323万 | 16.3 | 45.36 | -167.9 | 74 | 灿瑞科技 | 2023-12-12 二 | 39.64 | 39.48 | 39.31 | 40.48 | 39.09 | -0.43% | 1.70% | 702677 | 2792万 | 16.23 | 45.16 | -167.18 | 75 | 灿瑞科技 | 2023-12-13 三 | 39.18 | 39.31 | 40.34 | 41.57 | 38.49 | 2.62% | 4.35% | 1797006 | 7239万 | 16.65 | 46.35 | -171.56 | 76 | 灿瑞科技 | 2023-12-14 四 | 40.23 | 40.34 | 39.57 | 41.17 | 39.51 | -1.91% | 3.24% | 1337863 | 5394万 | 16.34 | 45.46 | -168.29 | 77 | 灿瑞科技 | 2023-12-15 五 | 39.97 | 39.57 | 38.86 | 39.97 | 38.51 | -1.79% | 1.73% | 713536 | 2785万 | 16.04 | 44.65 | -165.27 | 78 | 灿瑞科技 | 2023-12-18 一 | 38.61 | 38.86 | 38.12 | 38.85 | 37.88 | -1.90% | 1.25% | 515082 | 1975万 | 15.74 | 43.8 | -162.12 | 79 | 灿瑞科技 | 2023-12-19 二 | 38.09 | 38.12 | 38.64 | 38.88 | 37.90 | 1.36% | 1.29% | 530923 | 2041万 | 15.95 | 44.39 | -164.33 | 80 | 灿瑞科技 | 2023-12-20 三 | 38.88 | 38.64 | 38.99 | 39.96 | 38.51 | 0.91% | 2.09% | 862310 | 3395万 | 16.1 | 44.8 | -165.82 | 81 | 灿瑞科技 | 2023-12-21 四 | 38.69 | 38.99 | 38.88 | 39.88 | 38.05 | -0.28% | 1.75% | 722316 | 2792万 | 16.05 | 44.67 | -165.35 | 82 | 灿瑞科技 | 2023-12-22 五 | 38.91 | 38.88 | 37.91 | 39.27 | 37.81 | -2.49% | 1.55% | 641461 | 2463万 | 15.65 | 43.55 | -161.23 | 83 | 灿瑞科技 | 2023-12-25 一 | 37.91 | 37.91 | 38.06 | 38.78 | 37.81 | 0.40% | 0.98% | 413266 | 1579万 | 16.03 | 43.73 | -161.87 | 84 | 灿瑞科技 | 2023-12-26 二 | 38.06 | 38.06 | 36.81 | 38.06 | 36.71 | -3.28% | 1.30% | 546937 | 2028万 | 15.51 | 42.29 | -156.55 | 85 | 灿瑞科技 | 2023-12-27 三 | 36.88 | 36.81 | 37.17 | 37.65 | 36.61 | 0.98% | 1.17% | 493403 | 1839万 | 15.66 | 42.7 | -158.08 | 86 | 灿瑞科技 | 2023-12-28 四 | 37.43 | 37.17 | 39.19 | 39.58 | 37.04 | 5.43% | 2.45% | 1030191 | 3980万 | 16.51 | 45.03 | -166.67 | 87 | 灿瑞科技 | 2023-12-29 五 | 39.02 | 39.19 | 40.00 | 40.17 | 38.95 | 2.07% | 1.67% | 701897 | 2800万 | 16.85 | 45.96 | -170.12 | 88 | 灿瑞科技 | 2024-01-02 二 | 40.20 | 40.00 | 39.42 | 40.31 | 39.26 | -1.45% | 1.40% | 590652 | 2346万 | 16.61 | 45.29 | -167.65 | 89 | 灿瑞科技 | 2024-01-03 三 | 39.31 | 39.42 | 39.35 | 39.88 | 38.48 | -0.18% | 3.65% | 1537203 | 6034万 | 16.58 | 45.21 | -167.35 | 90 | 灿瑞科技 | 2024-01-04 四 | 39.35 | 39.35 | 38.35 | 39.47 | 38.35 | -2.54% | 1.93% | 814417 | 3161万 | 16.16 | 44.06 | -163.1 | 91 | 灿瑞科技 | 2024-01-05 五 | 38.48 | 38.35 | 37.38 | 38.60 | 37.15 | -2.53% | 1.65% | 693812 | 2619万 | 15.75 | 42.95 | -158.97 | 92 | 灿瑞科技 | 2024-01-08 一 | 37.35 | 37.38 | 35.90 | 37.35 | 35.81 | -3.96% | 1.50% | 632688 | 2291万 | 15.12 | 41.25 | -152.68 | 93 | 灿瑞科技 | 2024-01-09 二 | 35.88 | 35.90 | 35.72 | 36.39 | 35.35 | -0.50% | 1.10% | 462515 | 1659万 | 15.05 | 41.04 | -151.91 | 94 | 灿瑞科技 | 2024-01-10 三 | 35.52 | 35.72 | 35.15 | 35.95 | 34.60 | -1.60% | 1.51% | 635523 | 2240万 | 14.81 | 40.38 | -149.49 | 95 | 灿瑞科技 | 2024-01-11 四 | 35.13 | 35.15 | 35.36 | 35.70 | 34.68 | 0.60% | 1.52% | 640433 | 2251万 | 14.9 | 40.62 | -150.38 | 96 | 灿瑞科技 | 2024-01-12 五 | 35.22 | 35.36 | 34.70 | 35.33 | 34.68 | -1.87% | 1.31% | 551571 | 1926万 | 14.62 | 39.87 | -147.58 | 97 | 灿瑞科技 | 2024-01-15 一 | 34.71 | 34.70 | 34.40 | 35.15 | 34.11 | -0.86% | 1.12% | 470065 | 1628万 | 14.49 | 39.52 | -146.3 | 98 | 灿瑞科技 | 2024-01-16 二 | 34.42 | 34.40 | 34.04 | 34.42 | 33.58 | -1.05% | 1.10% | 461887 | 1570万 | 14.34 | 39.11 | -144.77 | 99 | 灿瑞科技 | 2024-01-17 三 | 34.04 | 34.04 | 33.05 | 34.10 | 33.04 | -2.91% | 0.81% | 340872 | 1146万 | 13.92 | 37.97 | -140.56 | 100 | 灿瑞科技 | 2024-01-18 四 | 33.05 | 33.05 | 32.84 | 33.34 | 31.60 | -0.64% | 1.85% | 780924 | 2532万 | 13.83 | 37.73 | -139.67 | 101 | 灿瑞科技 | 2024-01-19 五 | 32.84 | 32.84 | 31.75 | 33.29 | 31.75 | -3.32% | 1.26% | 531778 | 1715万 | 13.38 | 36.48 | -135.03 | 102 | 灿瑞科技 | 2024-01-22 一 | 31.75 | 31.75 | 29.30 | 32.14 | 29.11 | -7.72% | 1.86% | 782699 | 2378万 | 12.34 | 33.66 | -124.61 | 103 | 灿瑞科技 | 2024-01-23 二 | 29.31 | 29.30 | 28.92 | 29.66 | 28.66 | -1.30% | 1.76% | 742125 | 2151万 | 12.18 | 33.23 | -122.99 | 104 | 灿瑞科技 | 2024-01-24 三 | 29.05 | 28.92 | 29.16 | 29.45 | 27.95 | 0.83% | 1.64% | 691087 | 1990万 | 12.28 | 33.5 | -124.01 | 105 | 灿瑞科技 | 2024-01-25 四 | 29.13 | 29.16 | 30.60 | 30.69 | 28.90 | 4.94% | 1.55% | 656287 | 1970万 | 12.99 | 35.16 | -130.14 | 106 | 灿瑞科技 | 2024-01-26 五 | 30.70 | 30.60 | 30.19 | 30.86 | 29.92 | -1.34% | 1.28% | 543320 | 1649万 | 12.81 | 34.69 | -128.4 | 107 | 灿瑞科技 | 2024-01-29 一 | 30.50 | 30.19 | 28.59 | 30.71 | 28.41 | -5.30% | 2.35% | 998870 | 2915万 | 12.13 | 32.85 | -121.59 | 108 | 灿瑞科技 | 2024-01-30 二 | 28.54 | 28.59 | 27.34 | 28.61 | 27.32 | -4.37% | 2.39% | 1015815 | 2830万 | 11.6 | 31.41 | -116.27 | 109 | 灿瑞科技 | 2024-01-31 三 | 27.55 | 27.34 | 25.80 | 27.92 | 25.50 | -5.63% | 2.97% | 1258806 | 3354万 | 10.95 | 29.64 | -109.73 | 110 | 灿瑞科技 | 2024-02-01 四 | 26.00 | 25.80 | 25.34 | 26.42 | 25.27 | -1.78% | 2.54% | 1078461 | 2778万 | 10.75 | 29.11 | -107.77 | 111 | 灿瑞科技 | 2024-02-02 五 | 25.48 | 25.34 | 24.00 | 25.99 | 23.00 | -5.29% | 3.60% | 1526307 | 3731万 | 10.18 | 27.57 | -102.07 | 112 | 灿瑞科技 | 2024-02-05 一 | 23.85 | 24.00 | 21.80 | 23.85 | 20.61 | -9.17% | 3.66% | 1554038 | 3405万 | 9.25 | 25.05 | -92.71 | 113 | 灿瑞科技 | 2024-02-06 二 | 21.54 | 21.80 | 22.93 | 23.25 | 20.00 | 5.18% | 3.41% | 1446657 | 3117万 | 9.73 | 26.34 | -97.52 | 114 | 灿瑞科技 | 2024-02-07 三 | 22.75 | 22.93 | 22.28 | 23.50 | 21.25 | -2.83% | 3.72% | 1578413 | 3548万 | 9.45 | 25.6 | -94.75 | 115 | 灿瑞科技 | 2024-02-08 四 | 22.28 | 22.28 | 26.30 | 26.73 | 22.28 | 18.04% | 4.73% | 2007851 | 4970万 | 11.16 | 30.22 | -111.85 | 116 | 灿瑞科技 | 2024-02-19 一 | 26.94 | 26.30 | 26.59 | 27.25 | 25.55 | 1.10% | 3.93% | 1666982 | 4390万 | 11.28 | 30.55 | -113.08 | 117 | 灿瑞科技 | 2024-02-20 二 | 27.27 | 26.59 | 26.49 | 27.27 | 26.08 | -0.38% | 1.79% | 761713 | 2014万 | 11.24 | 30.43 | -112.66 | 118 | 灿瑞科技 | 2024-02-21 三 | 26.34 | 26.49 | 26.61 | 27.59 | 26.07 | 0.45% | 2.38% | 1010171 | 2720万 | 11.29 | 30.57 | -113.17 | 119 | 灿瑞科技 | 2024-02-22 四 | 26.62 | 26.61 | 27.14 | 27.20 | 26.40 | 1.99% | 1.67% | 709303 | 1907万 | 11.52 | 31.18 | -115.42 | 120 | 灿瑞科技 | 2024-02-23 五 | 27.26 | 27.14 | 28.28 | 28.65 | 27.13 | 4.20% | 2.43% | 1029491 | 2866万 | 12 | 32.49 | -120.27 | 121 | 灿瑞科技 | 2024-02-26 一 | 28.90 | 28.28 | 29.37 | 30.42 | 28.32 | 3.85% | 3.33% | 1415142 | 4157万 | 12.46 | 33.74 | 385.46 | 122 | 灿瑞科技 | 2024-02-27 二 | 29.37 | 29.37 | 30.96 | 31.03 | 28.71 | 5.41% | 3.10% | 1315866 | 3937万 | 13.14 | 35.57 | 406.33 | 123 | 灿瑞科技 | 2024-02-28 三 | 30.91 | 30.96 | 27.67 | 31.56 | 27.67 | -10.63% | 4.57% | 1939968 | 5771万 | 11.74 | 31.79 | 363.15 | 124 | 灿瑞科技 | 2024-02-29 四 | 27.67 | 27.67 | 29.18 | 29.54 | 27.51 | 5.46% | 3.38% | 1434339 | 4087万 | 12.38 | 33.52 | 382.97 | 125 | 灿瑞科技 | 2024-03-01 五 | 29.10 | 29.18 | 29.50 | 29.63 | 28.72 | 1.10% | 2.58% | 1093621 | 3199万 | 12.52 | 33.89 | 387.17 | 126 | 灿瑞科技 | 2024-03-04 一 | 29.71 | 29.50 | 29.25 | 30.58 | 28.82 | -0.85% | 2.24% | 952023 | 2798万 | 12.41 | 33.61 | 383.89 | 127 | 灿瑞科技 | 2024-03-05 二 | 29.22 | 29.25 | 28.85 | 29.97 | 28.71 | -1.37% | 2.28% | 966804 | 2828万 | 12.24 | 33.15 | 378.64 | 128 | 灿瑞科技 | 2024-03-06 三 | 28.83 | 28.85 | 28.81 | 29.42 | 28.39 | -0.14% | 1.47% | 624680 | 1802万 | 12.23 | 33.1 | 378.11 | 129 | 灿瑞科技 | 2024-03-07 四 | 29.27 | 28.81 | 28.15 | 29.69 | 28.13 | -2.29% | 1.79% | 760314 | 2201万 | 11.95 | 32.34 | 369.45 | 130 | 灿瑞科技 | 2024-03-08 五 | 28.04 | 28.15 | 28.57 | 28.79 | 28.03 | 1.49% | 1.22% | 516472 | 1467万 | 12.12 | 32.82 | 374.96 | 131 | 灿瑞科技 | 2024-03-14 四 | 29.81 | 30.03 | 29.26 | 30.00 | 28.64 | -2.56% | 1.87% | 791719 | 2326万 | 12.42 | 33.62 | 384.02 | 132 | 灿瑞科技 | 2024-03-15 五 | 29.39 | 29.26 | 29.61 | 29.68 | 29.01 | 1.20% | 1.23% | 522637 | 1535万 | 12.57 | 34.02 | 388.61 | 133 | 灿瑞科技 | 2024-03-18 一 | 29.55 | 29.61 | 30.64 | 30.69 | 29.55 | 3.48% | 2.11% | 897001 | 2715万 | 13 | 35.2 | 402.13 | 134 | 灿瑞科技 | 2024-03-19 二 | 30.65 | 30.64 | 30.77 | 31.37 | 30.31 | 0.42% | 2.28% | 966982 | 2982万 | 13.06 | 35.35 | 403.84 | 135 | 灿瑞科技 | 2024-03-20 三 | 30.96 | 30.77 | 31.04 | 31.10 | 30.33 | 0.88% | 1.80% | 761919 | 2344万 | 13.17 | 35.66 | 407.38 | 136 | 灿瑞科技 | 2024-03-21 四 | 31.18 | 31.04 | 30.72 | 31.65 | 30.21 | -1.03% | 1.62% | 686920 | 2121万 | 13.04 | 35.29 | 403.18 | 137 | 灿瑞科技 | 2024-03-22 五 | 30.95 | 30.72 | 29.95 | 30.95 | 29.90 | -2.51% | 1.76% | 745119 | 2255万 | 12.71 | 34.41 | 393.07 | 138 | 灿瑞科技 | 2024-03-25 一 | 29.90 | 29.95 | 28.52 | 30.01 | 28.47 | -4.77% | 1.68% | 711693 | 2080万 | 12.1 | 32.77 | 374.31 | 139 | 灿瑞科技 | 2024-03-26 二 | 28.63 | 28.52 | 27.87 | 29.07 | 27.67 | -2.28% | 1.64% | 697471 | 1968万 | 11.83 | 32.02 | 365.77 | 140 | 灿瑞科技 | 2024-03-27 三 | 28.02 | 27.87 | 26.51 | 28.08 | 26.48 | -4.88% | 1.76% | 746853 | 2033万 | 11.25 | 30.46 | 347.93 | 141 | 灿瑞科技 | 2024-03-28 四 | 26.50 | 26.51 | 27.27 | 27.49 | 26.22 | 2.87% | 1.60% | 677108 | 1829万 | 11.57 | 31.33 | 357.9 | 142 | 灿瑞科技 | 2024-03-29 五 | 27.72 | 27.27 | 28.75 | 29.18 | 27.72 | 5.43% | 2.39% | 1016276 | 2894万 | 12.2 | 33.03 | 377.32 | 143 | 灿瑞科技 | 2024-04-01 一 | 28.70 | 28.75 | 29.04 | 29.38 | 28.55 | 1.01% | 1.72% | 727984 | 2107万 | 12.32 | 33.36 | 381.13 | 144 | 灿瑞科技 | 2024-04-02 二 | 29.26 | 29.04 | 28.90 | 29.26 | 28.65 | -0.48% | 1.41% | 600404 | 1736万 | 12.26 | 33.2 | 379.29 | 145 | 灿瑞科技 | 2024-04-03 三 | 28.66 | 28.90 | 28.49 | 29.00 | 27.81 | -1.42% | 1.51% | 642250 | 1822万 | 12.09 | 32.73 | 373.91 | 146 | 灿瑞科技 | 2024-04-08 一 | 28.19 | 28.49 | 26.85 | 28.51 | 26.85 | -5.76% | 1.73% | 734346 | 2014万 | 11.39 | 30.85 | 352.39 | 147 | 灿瑞科技 | 2024-04-09 二 | 26.80 | 26.85 | 27.13 | 27.24 | 26.51 | 1.04% | 1.16% | 491835 | 1323万 | 11.51 | 31.17 | 356.06 | 148 | 灿瑞科技 | 2024-04-10 三 | 27.13 | 27.13 | 26.23 | 27.17 | 26.09 | -3.32% | 1.24% | 525881 | 1396万 | 11.13 | 30.14 | 344.25 | 149 | 灿瑞科技 | 2024-04-11 四 | 26.20 | 26.23 | 26.03 | 26.83 | 26.03 | -0.76% | 1.32% | 559318 | 1473万 | 11.05 | 29.91 | 341.63 | 150 | 灿瑞科技 | 2024-04-12 五 | 26.04 | 26.03 | 25.59 | 26.57 | 25.59 | -1.69% | 1.00% | 424690 | 1104万 | 10.86 | 29.4 | 335.85 | 151 | 灿瑞科技 | 2024-04-15 一 | 25.17 | 25.59 | 24.23 | 25.63 | 23.87 | -5.31% | 2.04% | 867714 | 2144万 | 10.28 | 27.84 | 318 | 152 | 灿瑞科技 | 2024-04-16 二 | 24.19 | 24.23 | 22.18 | 24.19 | 22.00 | -8.46% | 1.83% | 776581 | 1762万 | 9.41 | 25.48 | 291.1 | 153 | 灿瑞科技 | 2024-04-17 三 | 22.21 | 22.18 | 23.90 | 24.13 | 22.21 | 7.75% | 1.58% | 671248 | 1582万 | 10.14 | 27.46 | 313.67 | 154 | 灿瑞科技 | 2024-04-18 四 | 23.90 | 23.90 | 24.17 | 24.73 | 23.28 | 1.13% | 1.33% | 564501 | 1360万 | 10.26 | 27.77 | 317.21 | 155 | 灿瑞科技 | 2024-04-19 五 | 24.11 | 24.17 | 23.35 | 24.12 | 23.24 | -3.39% | 1.29% | 545543 | 1283万 | 9.91 | 26.83 | 306.45 | 156 | 灿瑞科技 | 2024-04-22 一 | 23.60 | 23.35 | 24.64 | 24.67 | 23.17 | 5.52% | 1.90% | 805095 | 1946万 | 10.46 | 28.31 | 295.09 | 157 | 灿瑞科技 | 2024-04-23 二 | 24.35 | 24.64 | 24.79 | 24.89 | 24.05 | 0.61% | 1.43% | 606622 | 1496万 | 10.52 | 28.48 | 296.88 | 158 | 灿瑞科技 | 2024-04-24 三 | 24.60 | 24.79 | 25.50 | 25.52 | 24.60 | 2.86% | 1.29% | 549536 | 1391万 | 10.82 | 29.3 | 305.39 | 159 | 灿瑞科技 | 2024-04-25 四 | 25.41 | 25.50 | 25.63 | 26.30 | 25.30 | 0.51% | 1.19% | 505650 | 1304万 | 10.88 | 29.45 | 306.94 | 160 | 灿瑞科技 | 2024-04-26 五 | 25.51 | 25.63 | 26.70 | 26.77 | 25.35 | 4.17% | 1.66% | 704954 | 1852万 | 11.33 | 30.68 | 452.43 | 161 | 灿瑞科技 | 2024-04-29 一 | 26.33 | 26.70 | 26.63 | 26.94 | 26.32 | -0.26% | 2.26% | 960241 | 2559万 | 11.3 | 30.6 | 451.25 | 162 | 灿瑞科技 | 2024-04-30 二 | 26.41 | 26.63 | 26.35 | 26.82 | 26.26 | -1.05% | 1.14% | 483438 | 1281万 | 11.18 | 30.27 | 446.5 | 163 | 灿瑞科技 | 2024-05-06 一 | 26.69 | 26.35 | 26.51 | 26.82 | 26.30 | 0.61% | 1.03% | 437222 | 1165万 | 11.25 | 30.46 | 449.21 | 164 | 灿瑞科技 | 2024-05-07 二 | 26.38 | 26.51 | 26.59 | 26.85 | 26.34 | 0.30% | 0.96% | 408652 | 1085万 | 11.28 | 30.55 | 450.57 | 165 | 灿瑞科技 | 2024-05-08 三 | 26.35 | 26.59 | 25.78 | 26.65 | 25.74 | -3.05% | 1.21% | 512376 | 1336万 | 10.94 | 29.62 | 436.84 | 166 | 灿瑞科技 | 2024-05-09 四 | 25.79 | 25.78 | 26.23 | 26.46 | 25.79 | 1.75% | 1.08% | 459213 | 1205万 | 11.13 | 30.14 | 444.47 | 167 | 灿瑞科技 | 2024-05-10 五 | 26.24 | 26.23 | 25.39 | 26.48 | 25.35 | -3.20% | 1.02% | 432224 | 1112万 | 10.77 | 29.17 | 430.23 | 168 | 灿瑞科技 | 2024-05-13 一 | 25.30 | 25.39 | 24.32 | 25.30 | 24.27 | -4.21% | 1.19% | 503524 | 1238万 | 10.32 | 27.94 | 412.1 | 169 | 灿瑞科技 | 2024-05-14 二 | 24.33 | 24.32 | 24.47 | 24.90 | 24.30 | 0.62% | 0.91% | 384779 | 944万 | 10.38 | 28.11 | 414.64 | 170 | 灿瑞科技 | 2024-05-15 三 | 24.37 | 24.47 | 24.16 | 24.72 | 24.00 | -1.27% | 0.70% | 297326 | 724万 | 10.25 | 27.76 | 409.39 | 171 | 灿瑞科技 | 2024-05-16 四 | 24.17 | 24.16 | 24.30 | 24.83 | 24.17 | 0.58% | 0.73% | 310701 | 763万 | 10.31 | 27.92 | 411.76 | 172 | 灿瑞科技 | 2024-05-17 五 | 24.31 | 24.30 | 25.17 | 25.22 | 24.31 | 3.58% | 1.14% | 481723 | 1197万 | 10.68 | 28.92 | 426.51 | 173 | 灿瑞科技 | 2024-05-20 一 | 25.17 | 25.17 | 25.19 | 25.65 | 25.00 | 0.08% | 0.95% | 402367 | 1018万 | 10.69 | 28.94 | 426.84 | 174 | 灿瑞科技 | 2024-05-21 二 | 25.29 | 25.19 | 25.15 | 25.47 | 24.96 | -0.16% | 1.07% | 456126 | 1146万 | 10.67 | 28.89 | 426.17 |
|
行情刷新 | 流通股东
|