| 股票名称 | 代码 688088 | 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 | 虹软科技 | 2024-04-25 四 | 30.10 | 30.10 | 29.91 | 30.30 | 29.72 | -0.63% | 1.05% | 4249031 | 12735万 | 121.43 | 121.43 | 128.55 | 2 | 虹软科技 | 2024-04-24 三 | 28.80 | 28.81 | 30.10 | 30.23 | 28.80 | 4.48% | 1.47% | 5971176 | 17739万 | 122.21 | 122.21 | 129.36 | 3 | 虹软科技 | 2024-04-23 二 | 28.64 | 28.76 | 28.81 | 29.46 | 28.64 | 0.17% | 1.39% | 5654929 | 16422万 | 116.97 | 116.97 | 123.82 | 4 | 虹软科技 | 2024-04-22 一 | 26.80 | 27.42 | 28.76 | 28.88 | 26.40 | 4.89% | 1.81% | 7343873 | 20568万 | 116.77 | 116.77 | 123.6 | 5 | 虹软科技 | 2024-04-19 五 | 28.00 | 27.58 | 27.42 | 28.42 | 27.14 | -0.58% | 1.53% | 6204921 | 17147万 | 111.33 | 111.33 | 117.85 | 6 | 虹软科技 | 2024-04-18 四 | 27.36 | 27.42 | 27.58 | 27.87 | 26.45 | 0.58% | 1.59% | 6471786 | 17714万 | 111.97 | 111.97 | 124.95 | 7 | 虹软科技 | 2024-04-17 三 | 26.80 | 26.15 | 27.42 | 27.79 | 26.80 | 4.86% | 1.53% | 6219736 | 16988万 | 111.33 | 111.33 | 124.23 | 8 | 虹软科技 | 2024-04-16 二 | 28.06 | 28.08 | 26.15 | 28.33 | 26.13 | -6.87% | 1.83% | 7439960 | 19992万 | 106.17 | 106.17 | 118.47 | 9 | 虹软科技 | 2024-04-15 一 | 28.77 | 29.10 | 28.08 | 28.95 | 27.52 | -3.51% | 1.50% | 6087420 | 17179万 | 114 | 114 | 127.22 | 10 | 虹软科技 | 2024-04-12 五 | 29.20 | 29.26 | 29.10 | 29.80 | 28.90 | -0.55% | 0.99% | 4029292 | 11832万 | 118.15 | 118.15 | 131.84 | 11 | 虹软科技 | 2024-04-11 四 | 29.06 | 29.07 | 29.26 | 29.83 | 29.06 | 0.65% | 1.02% | 4124254 | 12167万 | 118.8 | 118.8 | 132.56 | 12 | 虹软科技 | 2024-04-10 三 | 29.81 | 29.78 | 29.07 | 29.81 | 28.61 | -2.38% | 0.97% | 3931645 | 11408万 | 118.02 | 118.02 | 131.7 | 13 | 虹软科技 | 2024-04-09 二 | 29.20 | 29.22 | 29.78 | 29.78 | 28.92 | 1.92% | 0.92% | 3738042 | 10992万 | 120.91 | 120.91 | 134.92 | 14 | 虹软科技 | 2024-04-08 一 | 29.48 | 29.80 | 29.22 | 29.78 | 28.95 | -1.95% | 0.90% | 3646159 | 10712万 | 118.63 | 118.63 | 132.38 | 15 | 虹软科技 | 2024-04-03 三 | 30.90 | 31.16 | 29.80 | 31.16 | 29.73 | -4.36% | 1.59% | 6449967 | 19398万 | 120.99 | 120.99 | 135.01 | 16 | 虹软科技 | 2024-04-02 二 | 32.80 | 32.90 | 31.16 | 32.80 | 30.92 | -5.29% | 1.74% | 7051355 | 22213万 | 126.51 | 126.51 | 141.17 | 17 | 虹软科技 | 2024-04-01 一 | 32.52 | 32.59 | 32.90 | 33.07 | 32.27 | 0.95% | 1.60% | 6478080 | 21178万 | 133.57 | 133.57 | 149.05 | 18 | 虹软科技 | 2024-03-29 五 | 31.70 | 32.00 | 32.59 | 32.68 | 30.79 | 1.84% | 1.86% | 7552917 | 23910万 | 132.32 | 132.32 | 147.65 | 19 | 虹软科技 | 2024-03-28 四 | 30.95 | 30.92 | 32.00 | 32.89 | 30.95 | 3.49% | 2.08% | 8446450 | 26891万 | 129.92 | 129.92 | 144.98 | 20 | 虹软科技 | 2024-03-27 三 | 33.21 | 33.33 | 30.92 | 33.48 | 30.92 | -7.23% | 2.02% | 8189508 | 26033万 | 125.54 | 125.54 | 140.08 | 21 | 虹软科技 | 2024-03-26 二 | 34.03 | 34.50 | 33.33 | 34.69 | 33.26 | -3.39% | 2.09% | 8486595 | 28699万 | 135.32 | 135.32 | 151 | 22 | 虹软科技 | 2024-03-25 一 | 35.90 | 36.41 | 34.50 | 36.19 | 34.30 | -5.25% | 2.51% | 10176933 | 35806万 | 140.07 | 140.07 | 156.3 | 23 | 虹软科技 | 2024-03-22 五 | 36.71 | 37.02 | 36.41 | 36.77 | 35.67 | -1.65% | 2.19% | 8876351 | 32103万 | 147.82 | 147.82 | 164.95 | 24 | 虹软科技 | 2024-03-21 四 | 37.70 | 37.57 | 37.02 | 38.97 | 36.30 | -1.46% | 2.47% | 10019183 | 37524万 | 150.3 | 150.3 | 167.72 | 25 | 虹软科技 | 2024-03-20 三 | 35.98 | 36.36 | 37.57 | 38.38 | 35.88 | 3.33% | 2.47% | 10018296 | 37446万 | 152.53 | 152.53 | 170.21 | 26 | 虹软科技 | 2024-03-19 二 | 36.92 | 36.92 | 36.36 | 37.10 | 35.90 | -1.52% | 1.78% | 7230774 | 26365万 | 147.62 | 147.62 | 164.73 | 27 | 虹软科技 | 2024-03-18 一 | 35.00 | 34.70 | 36.92 | 38.00 | 34.00 | 6.40% | 3.18% | 12923799 | 47182万 | 149.9 | 149.9 | 167.27 | 28 | 虹软科技 | 2024-03-15 五 | 33.22 | 33.50 | 34.70 | 35.00 | 32.70 | 3.58% | 2.36% | 9593740 | 32581万 | 140.88 | 140.88 | 157.21 | 29 | 虹软科技 | 2024-03-14 四 | 34.20 | 34.20 | 33.50 | 34.20 | 32.37 | -2.05% | 2.72% | 11059583 | 36805万 | 136.01 | 136.01 | 151.77 | 30 | 虹软科技 | 2024-03-08 五 | 31.81 | 32.00 | 32.73 | 33.13 | 31.68 | 2.28% | 2.02% | 8183507 | 26430万 | 132.88 | 132.88 | 148.28 | 31 | 虹软科技 | 2024-03-07 四 | 33.04 | 32.79 | 32.00 | 33.77 | 31.80 | -2.41% | 2.55% | 10372823 | 33931万 | 129.92 | 129.92 | 144.98 | 32 | 虹软科技 | 2024-03-06 三 | 32.53 | 33.15 | 32.79 | 33.30 | 32.05 | -1.09% | 2.42% | 9812093 | 32142万 | 133.13 | 133.13 | 148.55 | 33 | 虹软科技 | 2024-03-05 二 | 31.65 | 32.26 | 33.15 | 34.31 | 31.61 | 2.76% | 4.27% | 17348791 | 57539万 | 134.59 | 134.59 | 150.19 | 34 | 虹软科技 | 2024-03-04 一 | 32.90 | 32.56 | 32.26 | 33.13 | 31.35 | -0.92% | 2.87% | 11663630 | 37401万 | 130.98 | 130.98 | 146.15 | 35 | 虹软科技 | 2024-03-01 五 | 30.93 | 30.72 | 32.56 | 32.88 | 30.70 | 5.99% | 3.98% | 16157071 | 51746万 | 132.19 | 132.19 | 147.51 | 36 | 虹软科技 | 2024-02-29 四 | 28.36 | 28.75 | 30.72 | 30.72 | 28.36 | 6.85% | 2.96% | 12013122 | 36134万 | 124.72 | 124.72 | 139.18 | 37 | 虹软科技 | 2024-02-28 三 | 31.83 | 32.06 | 28.75 | 32.50 | 28.71 | -10.32% | 4.27% | 17336461 | 53371万 | 116.72 | 116.72 | 130.25 | 38 | 虹软科技 | 2024-02-27 二 | 30.02 | 30.83 | 32.06 | 32.06 | 30.02 | 3.99% | 3.41% | 13829852 | 43091万 | 130.16 | 130.16 | 145.25 | 39 | 虹软科技 | 2024-02-26 一 | 30.36 | 30.40 | 30.83 | 31.93 | 29.52 | 1.41% | 4.08% | 16545166 | 50897万 | 125.17 | 125.17 | 139.67 | 40 | 虹软科技 | 2024-02-23 五 | 29.24 | 29.02 | 30.40 | 30.49 | 28.60 | 4.76% | 4.11% | 16669359 | 49445万 | 123.42 | 123.42 | 143.28 | 41 | 虹软科技 | 2024-02-22 四 | 28.55 | 28.42 | 29.02 | 29.27 | 28.31 | 2.11% | 2.87% | 11659805 | 33711万 | 117.82 | 117.82 | 136.78 | 42 | 虹软科技 | 2024-02-21 三 | 28.50 | 29.21 | 28.42 | 29.38 | 27.62 | -2.70% | 3.20% | 12994466 | 37139万 | 115.39 | 115.39 | 133.95 | 43 | 虹软科技 | 2024-02-20 二 | 29.90 | 30.99 | 29.21 | 29.90 | 28.23 | -5.74% | 4.45% | 18072429 | 52452万 | 118.59 | 118.59 | 137.67 | 44 | 虹软科技 | 2024-02-19 一 | 28.87 | 26.09 | 30.99 | 31.15 | 27.63 | 18.78% | 4.74% | 19232895 | 56850万 | 125.82 | 125.82 | 146.06 | 45 | 虹软科技 | 2024-02-08 四 | 25.45 | 24.98 | 26.09 | 26.58 | 25.20 | 4.44% | 2.27% | 9221443 | 23880万 | 105.93 | 105.93 | 122.97 | 46 | 虹软科技 | 2024-02-07 三 | 23.43 | 23.37 | 24.98 | 26.18 | 23.37 | 6.89% | 3.10% | 12582873 | 31638万 | 101.42 | 101.42 | 117.74 | 47 | 虹软科技 | 2024-02-06 二 | 22.08 | 22.21 | 23.37 | 23.98 | 21.43 | 5.22% | 2.78% | 11266731 | 25551万 | 94.88 | 94.88 | 110.15 | 48 | 虹软科技 | 2024-02-05 一 | 24.90 | 25.00 | 22.21 | 25.30 | 21.00 | -11.16% | 3.20% | 12984443 | 29423万 | 90.17 | 90.17 | 104.68 | 49 | 虹软科技 | 2024-02-02 五 | 27.06 | 27.18 | 25.00 | 27.37 | 23.91 | -8.02% | 2.68% | 10892098 | 27773万 | 101.5 | 101.5 | 117.83 | 50 | 虹软科技 | 2024-02-01 四 | 26.79 | 26.84 | 27.18 | 28.08 | 26.50 | 1.27% | 1.27% | 5151603 | 14049万 | 110.35 | 110.35 | 128.11 | 51 | 虹软科技 | 2024-01-31 三 | 28.83 | 28.95 | 26.84 | 28.85 | 26.77 | -7.29% | 1.62% | 6570119 | 18195万 | 108.97 | 108.97 | 126.5 | 52 | 虹软科技 | 2024-01-30 二 | 29.70 | 29.58 | 28.95 | 30.08 | 28.83 | -2.13% | 1.00% | 4046201 | 11903万 | 117.54 | 117.54 | 136.45 | 53 | 虹软科技 | 2024-01-29 一 | 30.91 | 30.91 | 29.58 | 31.80 | 29.47 | -4.30% | 1.15% | 4678747 | 14188万 | 120.09 | 120.09 | 139.42 | 54 | 虹软科技 | 2024-01-26 五 | 31.89 | 31.75 | 30.91 | 31.89 | 30.85 | -2.65% | 0.77% | 3116836 | 9771万 | 125.49 | 125.49 | 145.69 | 55 | 虹软科技 | 2024-01-25 四 | 30.51 | 30.55 | 31.75 | 32.11 | 30.15 | 3.93% | 0.97% | 3947983 | 12383万 | 128.91 | 128.91 | 149.65 | 56 | 虹软科技 | 2024-01-24 三 | 30.76 | 30.50 | 30.55 | 31.18 | 29.24 | 0.16% | 1.13% | 4605858 | 13837万 | 124.03 | 124.03 | 143.99 | 57 | 虹软科技 | 2024-01-23 二 | 30.02 | 30.00 | 30.50 | 30.92 | 29.70 | 1.67% | 1.16% | 4696775 | 14286万 | 123.83 | 123.83 | 143.75 | 58 | 虹软科技 | 2024-01-22 一 | 31.96 | 31.95 | 30.00 | 32.34 | 29.51 | -6.10% | 1.52% | 6178413 | 19165万 | 121.8 | 121.8 | 141.4 | 59 | 虹软科技 | 2024-01-19 五 | 32.56 | 32.87 | 31.95 | 32.92 | 31.88 | -2.80% | 0.69% | 2797141 | 9020万 | 129.72 | 129.72 | 150.59 | 60 | 虹软科技 | 2024-01-18 四 | 31.90 | 32.22 | 32.87 | 32.99 | 31.35 | 2.02% | 1.08% | 4399850 | 14103万 | 133.45 | 133.45 | 154.93 | 61 | 虹软科技 | 2024-01-17 三 | 33.49 | 33.49 | 32.22 | 33.82 | 32.11 | -3.79% | 1.07% | 4347838 | 14292万 | 130.81 | 130.81 | 151.86 | 62 | 虹软科技 | 2024-01-16 二 | 34.41 | 34.33 | 33.49 | 34.53 | 32.99 | -2.45% | 1.10% | 4466077 | 14946万 | 135.97 | 135.97 | 157.85 | 63 | 虹软科技 | 2024-01-15 一 | 34.20 | 34.45 | 34.33 | 35.00 | 34.01 | -0.35% | 0.43% | 1754024 | 6026万 | 139.38 | 139.38 | 161.81 | 64 | 虹软科技 | 2024-01-12 五 | 34.85 | 35.20 | 34.45 | 35.04 | 34.34 | -2.13% | 0.59% | 2385430 | 8260万 | 139.87 | 139.87 | 162.37 | 65 | 虹软科技 | 2024-01-11 四 | 34.31 | 34.54 | 35.20 | 35.67 | 34.30 | 1.91% | 0.74% | 2985552 | 10491万 | 142.91 | 142.91 | 165.91 | 66 | 虹软科技 | 2024-01-10 三 | 34.90 | 35.25 | 34.54 | 35.42 | 34.03 | -2.01% | 0.88% | 3574447 | 12355万 | 140.23 | 140.23 | 162.8 | 67 | 虹软科技 | 2024-01-09 二 | 35.80 | 35.73 | 35.25 | 36.45 | 34.80 | -1.34% | 0.92% | 3718548 | 13145万 | 143.12 | 143.12 | 166.14 | 68 | 虹软科技 | 2024-01-08 一 | 36.68 | 36.80 | 35.73 | 36.68 | 35.73 | -2.91% | 0.71% | 2892655 | 10452万 | 145.06 | 145.06 | 168.41 | 69 | 虹软科技 | 2024-01-05 五 | 37.60 | 37.60 | 36.80 | 38.00 | 36.47 | -2.13% | 0.91% | 3707425 | 13794万 | 149.41 | 149.41 | 173.45 | 70 | 虹软科技 | 2024-01-04 四 | 37.92 | 38.07 | 37.60 | 38.07 | 37.22 | -1.23% | 0.53% | 2160010 | 8105万 | 152.66 | 152.66 | 177.22 | 71 | 虹软科技 | 2024-01-03 三 | 38.31 | 38.58 | 38.07 | 38.75 | 37.56 | -1.32% | 1.07% | 4358316 | 16590万 | 154.56 | 154.56 | 179.43 | 72 | 虹软科技 | 2024-01-02 二 | 40.98 | 41.04 | 38.58 | 41.01 | 38.53 | -5.99% | 1.32% | 5368118 | 21230万 | 156.63 | 156.63 | 181.84 | 73 | 虹软科技 | 2023-12-29 五 | 39.28 | 39.35 | 41.04 | 41.27 | 39.08 | 4.29% | 1.19% | 4844427 | 19587万 | 166.62 | 166.62 | 193.43 | 74 | 虹软科技 | 2023-12-28 四 | 38.75 | 38.74 | 39.35 | 39.68 | 37.80 | 1.57% | 0.97% | 3941375 | 15363万 | 159.76 | 159.76 | 185.47 | 75 | 虹软科技 | 2023-12-27 三 | 38.86 | 38.90 | 38.74 | 39.26 | 38.55 | -0.41% | 0.67% | 2725381 | 10583万 | 157.28 | 157.28 | 182.59 | 76 | 虹软科技 | 2023-12-26 二 | 40.04 | 39.94 | 38.90 | 40.20 | 38.01 | -2.60% | 1.27% | 5173401 | 20026万 | 157.93 | 157.93 | 183.35 | 77 | 虹软科技 | 2023-12-25 一 | 40.70 | 40.56 | 39.94 | 41.20 | 39.61 | -1.53% | 0.96% | 3879384 | 15579万 | 162.16 | 162.16 | 188.25 | 78 | 虹软科技 | 2023-12-22 五 | 41.00 | 41.09 | 40.56 | 42.30 | 40.08 | -1.29% | 1.54% | 6250307 | 25739万 | 164.67 | 164.67 | 191.17 | 79 | 虹软科技 | 2023-12-21 四 | 40.80 | 41.10 | 41.09 | 41.66 | 40.25 | -0.02% | 0.93% | 3783661 | 15478万 | 166.83 | 166.83 | 193.67 | 80 | 虹软科技 | 2023-12-20 三 | 41.66 | 41.96 | 41.10 | 41.96 | 40.30 | -2.05% | 1.13% | 4589915 | 18811万 | 166.87 | 166.87 | 193.72 | 81 | 虹软科技 | 2023-12-19 二 | 40.95 | 41.30 | 41.96 | 42.12 | 40.95 | 1.60% | 0.60% | 2429678 | 10118万 | 170.36 | 170.36 | 197.77 | 82 | 虹软科技 | 2023-12-18 一 | 42.06 | 42.17 | 41.30 | 42.47 | 41.01 | -2.06% | 0.88% | 3578005 | 14888万 | 167.68 | 167.68 | 194.66 | 83 | 虹软科技 | 2023-12-15 五 | 43.06 | 43.29 | 42.17 | 43.17 | 41.78 | -2.59% | 1.10% | 4456739 | 18905万 | 171.21 | 171.21 | 198.76 | 84 | 虹软科技 | 2023-12-14 四 | 43.77 | 43.29 | 43.29 | 43.86 | 42.97 | 0.00% | 0.89% | 3626802 | 15727万 | 175.76 | 175.76 | 204.04 | 85 | 虹软科技 | 2023-12-13 三 | 43.06 | 43.24 | 43.29 | 44.10 | 42.70 | 0.12% | 1.04% | 4230799 | 18418万 | 175.76 | 175.76 | 204.04 | 86 | 虹软科技 | 2023-12-12 二 | 44.28 | 44.28 | 43.24 | 44.28 | 43.00 | -2.35% | 1.26% | 5101625 | 22144万 | 175.55 | 175.55 | 203.8 | 87 | 虹软科技 | 2023-12-11 一 | 42.50 | 43.41 | 44.28 | 44.50 | 41.91 | 2.00% | 1.80% | 7317213 | 31773万 | 179.78 | 179.78 | 208.7 | 88 | 虹软科技 | 2023-12-08 五 | 43.10 | 43.06 | 43.41 | 44.00 | 42.57 | 0.81% | 2.17% | 8808831 | 38021万 | 176.24 | 176.24 | 204.6 | 89 | 虹软科技 | 2023-12-07 四 | 40.16 | 39.49 | 43.06 | 43.98 | 40.16 | 9.04% | 2.84% | 11512391 | 48821万 | 174.82 | 174.82 | 202.95 | 90 | 虹软科技 | 2023-12-06 三 | 39.36 | 39.51 | 39.49 | 39.94 | 38.53 | -0.05% | 0.92% | 3742910 | 14643万 | 160.33 | 160.33 | 186.13 | 91 | 虹软科技 | 2023-12-05 二 | 40.80 | 40.92 | 39.51 | 40.80 | 39.45 | -3.45% | 0.90% | 3673983 | 14666万 | 160.41 | 160.41 | 186.22 | 92 | 虹软科技 | 2023-12-04 一 | 40.56 | 40.55 | 40.92 | 41.36 | 40.21 | 0.91% | 1.43% | 5809596 | 23722万 | 166.14 | 166.14 | 192.87 | 93 | 虹软科技 | 2023-12-01 五 | 38.09 | 38.00 | 40.55 | 40.66 | 37.68 | 6.71% | 1.71% | 6929947 | 27358万 | 164.63 | 164.63 | 191.12 | 94 | 虹软科技 | 2023-11-30 四 | 38.00 | 38.10 | 38.00 | 38.17 | 37.45 | -0.26% | 0.65% | 2650505 | 10024万 | 154.28 | 154.28 | 179.1 | 95 | 虹软科技 | 2023-11-29 三 | 38.45 | 38.60 | 38.10 | 38.90 | 37.91 | -1.30% | 0.80% | 3233131 | 12417万 | 154.69 | 154.69 | 179.58 | 96 | 虹软科技 | 2023-11-28 二 | 38.12 | 38.07 | 38.60 | 38.77 | 37.71 | 1.39% | 0.88% | 3560808 | 13667万 | 156.72 | 156.72 | 181.93 | 97 | 虹软科技 | 2023-11-27 一 | 37.56 | 37.70 | 38.07 | 38.52 | 37.50 | 0.98% | 0.72% | 2937540 | 11183万 | 154.56 | 154.56 | 179.43 | 98 | 虹软科技 | 2023-11-24 五 | 38.80 | 38.79 | 37.70 | 38.92 | 37.30 | -2.81% | 0.87% | 3535922 | 13368万 | 153.06 | 153.06 | 177.69 | 99 | 虹软科技 | 2023-11-23 四 | 38.47 | 38.39 | 38.79 | 38.91 | 37.52 | 1.04% | 0.92% | 3728430 | 14303万 | 157.49 | 157.49 | 182.83 | 100 | 虹软科技 | 2023-11-22 三 | 39.00 | 39.26 | 38.39 | 39.43 | 38.18 | -2.22% | 0.86% | 3471855 | 13444万 | 155.86 | 155.86 | 180.94 | 101 | 虹软科技 | 2023-11-21 二 | 39.96 | 40.02 | 39.26 | 40.21 | 39.00 | -1.90% | 0.98% | 3987426 | 15742万 | 159.4 | 159.4 | 185.04 | 102 | 虹软科技 | 2023-11-20 一 | 39.80 | 39.57 | 40.02 | 40.25 | 38.78 | 1.14% | 1.34% | 5457563 | 21649万 | 162.48 | 162.48 | 188.62 | 103 | 虹软科技 | 2023-11-17 五 | 39.80 | 40.19 | 39.57 | 40.19 | 39.08 | -1.54% | 1.30% | 5287844 | 20887万 | 160.65 | 160.65 | 186.5 | 104 | 虹软科技 | 2023-11-16 四 | 40.90 | 41.15 | 40.19 | 41.08 | 39.94 | -2.33% | 1.53% | 6199480 | 25024万 | 163.17 | 163.17 | 189.43 | 105 | 虹软科技 | 2023-11-15 三 | 41.40 | 40.66 | 41.15 | 41.85 | 40.40 | 1.21% | 2.20% | 8912642 | 36721万 | 167.07 | 167.07 | 193.95 | 106 | 虹软科技 | 2023-11-14 二 | 38.93 | 39.02 | 40.66 | 41.18 | 38.76 | 4.20% | 1.80% | 7318825 | 29267万 | 165.08 | 165.08 | 191.64 | 107 | 虹软科技 | 2023-11-13 一 | 38.12 | 38.27 | 39.02 | 39.75 | 38.12 | 1.96% | 1.31% | 5317252 | 20803万 | 158.42 | 158.42 | 183.91 | 108 | 虹软科技 | 2023-11-10 五 | 37.99 | 38.40 | 38.27 | 38.76 | 37.60 | -0.34% | 1.01% | 4112885 | 15677万 | 155.38 | 155.38 | 180.38 | 109 | 虹软科技 | 2023-11-09 四 | 38.39 | 38.48 | 38.40 | 39.39 | 38.00 | -0.21% | 1.65% | 6689919 | 25829万 | 155.9 | 155.9 | 180.99 | 110 | 虹软科技 | 2023-11-08 三 | 38.03 | 37.62 | 38.48 | 39.03 | 37.67 | 2.29% | 1.73% | 7039761 | 27072万 | 156.23 | 156.23 | 181.37 | 111 | 虹软科技 | 2023-11-07 二 | 38.00 | 38.34 | 37.62 | 38.18 | 37.06 | -1.88% | 1.72% | 6992363 | 26238万 | 152.74 | 152.74 | 177.31 | 112 | 虹软科技 | 2023-11-06 一 | 36.77 | 35.95 | 38.34 | 38.48 | 36.53 | 6.65% | 1.93% | 7848010 | 29483万 | 155.66 | 155.66 | 180.71 | 113 | 虹软科技 | 2023-11-03 五 | 35.00 | 34.41 | 35.95 | 36.46 | 34.71 | 4.48% | 1.71% | 6936503 | 24706万 | 145.96 | 145.96 | 169.44 | 114 | 虹软科技 | 2023-11-02 四 | 34.70 | 34.70 | 34.41 | 35.39 | 34.20 | -0.84% | 1.04% | 4230205 | 14661万 | 139.7 | 139.7 | 162.18 | 115 | 虹软科技 | 2023-11-01 三 | 35.00 | 35.01 | 34.70 | 35.56 | 34.67 | -0.89% | 0.92% | 3737390 | 13104万 | 140.88 | 140.88 | 163.55 | 116 | 虹软科技 | 2023-10-31 二 | 35.80 | 35.94 | 35.01 | 36.27 | 34.16 | -2.59% | 1.83% | 7423776 | 25931万 | 142.14 | 142.14 | 165.01 | 117 | 虹软科技 | 2023-10-30 一 | 36.32 | 36.30 | 35.94 | 36.68 | 34.68 | -0.99% | 1.69% | 6844067 | 24478万 | 145.92 | 145.92 | 169.39 | 118 | 虹软科技 | 2023-10-27 五 | 36.12 | 36.43 | 36.30 | 36.79 | 34.80 | -0.36% | 1.26% | 5122430 | 18291万 | 147.38 | 147.38 | 283.14 | 119 | 虹软科技 | 2023-10-26 四 | 35.33 | 35.76 | 36.43 | 36.55 | 35.25 | 1.87% | 1.22% | 4966890 | 17864万 | 147.91 | 147.91 | 284.16 | 120 | 虹软科技 | 2023-10-25 三 | 35.76 | 35.60 | 35.76 | 36.38 | 34.97 | 0.45% | 1.38% | 5596824 | 19880万 | 145.19 | 145.19 | 278.93 | 121 | 虹软科技 | 2023-10-24 二 | 36.11 | 35.80 | 35.60 | 36.44 | 35.06 | -0.56% | 0.89% | 3600891 | 12855万 | 144.54 | 144.54 | 277.68 | 122 | 虹软科技 | 2023-10-23 一 | 36.68 | 36.97 | 35.80 | 36.98 | 35.24 | -3.16% | 0.72% | 2923865 | 10477万 | 145.35 | 145.35 | 279.24 | 123 | 虹软科技 | 2023-10-20 五 | 37.39 | 37.54 | 36.97 | 37.75 | 36.77 | -1.52% | 0.77% | 3123499 | 11613万 | 150.1 | 150.1 | 288.37 | 124 | 虹软科技 | 2023-10-19 四 | 37.83 | 37.70 | 37.54 | 39.12 | 37.51 | -0.42% | 0.87% | 3526992 | 13492万 | 152.41 | 152.41 | 292.81 | 125 | 虹软科技 | 2023-10-18 三 | 38.03 | 38.22 | 37.70 | 38.49 | 36.53 | -1.36% | 0.78% | 3147096 | 11798万 | 153.06 | 153.06 | 294.06 | 126 | 虹软科技 | 2023-10-17 二 | 38.55 | 38.64 | 38.22 | 39.12 | 37.81 | -1.09% | 0.60% | 2416698 | 9222万 | 155.17 | 155.17 | 298.12 | 127 | 虹软科技 | 2023-10-16 一 | 39.26 | 39.79 | 38.64 | 39.60 | 38.28 | -2.89% | 0.90% | 3667708 | 14225万 | 156.88 | 156.88 | 301.39 | 128 | 虹软科技 | 2023-10-13 五 | 39.70 | 39.80 | 39.79 | 40.24 | 39.25 | -0.03% | 0.79% | 3192573 | 12733万 | 161.55 | 161.55 | 310.36 | 129 | 虹软科技 | 2023-10-12 四 | 40.55 | 40.40 | 39.80 | 40.80 | 39.63 | -1.49% | 1.17% | 4744950 | 19026万 | 161.59 | 161.59 | 310.44 | 130 | 虹软科技 | 2023-10-11 三 | 40.50 | 40.13 | 40.40 | 41.43 | 39.60 | 0.67% | 1.33% | 5414740 | 21977万 | 164.02 | 164.02 | 315.12 | 131 | 虹软科技 | 2023-10-10 二 | 40.55 | 40.02 | 40.13 | 40.71 | 39.89 | 0.27% | 1.08% | 4401100 | 17679万 | 162.93 | 162.93 | 313.02 | 132 | 虹软科技 | 2023-10-09 一 | 40.03 | 40.60 | 40.02 | 42.20 | 39.80 | -1.43% | 1.30% | 5263375 | 21354万 | 162.48 | 162.48 | 312.16 | 133 | 虹软科技 | 2023-09-28 四 | 40.84 | 40.40 | 40.60 | 41.60 | 39.91 | 0.50% | 1.32% | 5360444 | 21699万 | 164.84 | 164.84 | 316.68 | 134 | 虹软科技 | 2023-09-27 三 | 40.44 | 41.00 | 40.40 | 41.28 | 39.80 | -1.46% | 2.02% | 8185984 | 33138万 | 164.02 | 164.02 | 315.12 | 135 | 虹软科技 | 2023-09-26 二 | 39.20 | 37.78 | 41.00 | 42.89 | 39.10 | 8.52% | 4.03% | 16344481 | 66790万 | 166.46 | 166.46 | 319.8 | 136 | 虹软科技 | 2023-09-25 一 | 37.20 | 36.62 | 37.78 | 38.50 | 37.05 | 3.17% | 1.42% | 5763777 | 21723万 | 153.39 | 153.39 | 294.69 | 137 | 虹软科技 | 2023-09-22 五 | 33.73 | 33.81 | 36.62 | 36.90 | 33.51 | 8.31% | 1.59% | 6444981 | 23087万 | 148.68 | 148.68 | 285.64 | 138 | 虹软科技 | 2023-09-21 四 | 33.65 | 33.74 | 33.81 | 34.48 | 33.36 | 0.21% | 0.59% | 2407096 | 8178万 | 137.27 | 137.27 | 263.72 | 139 | 虹软科技 | 2023-09-20 三 | 33.83 | 33.96 | 33.74 | 34.31 | 33.52 | -0.65% | 0.75% | 3050862 | 10327万 | 136.98 | 136.98 | 263.17 | 140 | 虹软科技 | 2023-09-19 二 | 34.88 | 34.95 | 33.96 | 34.91 | 33.86 | -2.83% | 0.73% | 2953419 | 10079万 | 137.88 | 137.88 | 264.89 | 141 | 虹软科技 | 2023-09-18 一 | 35.31 | 35.60 | 34.95 | 35.69 | 34.90 | -1.83% | 0.60% | 2445994 | 8621万 | 141.9 | 141.9 | 272.61 | 142 | 虹软科技 | 2023-09-15 五 | 36.52 | 36.33 | 35.60 | 36.52 | 35.25 | -2.01% | 0.98% | 3980134 | 14174万 | 144.54 | 144.54 | 277.68 | 143 | 虹软科技 | 2023-09-14 四 | 37.33 | 37.18 | 36.33 | 37.33 | 35.85 | -2.29% | 0.94% | 3812978 | 13879万 | 147.5 | 147.5 | 283.38 | 144 | 虹软科技 | 2023-09-13 三 | 38.94 | 39.49 | 37.18 | 38.94 | 36.53 | -5.85% | 1.62% | 6560427 | 24429万 | 150.95 | 150.95 | 290.01 | 145 | 虹软科技 | 2023-09-12 二 | 40.10 | 39.35 | 39.49 | 40.90 | 38.71 | 0.36% | 1.41% | 5728308 | 22662万 | 160.33 | 160.33 | 308.02 | 146 | 虹软科技 | 2023-09-11 一 | 39.80 | 38.51 | 39.35 | 40.40 | 38.05 | 2.18% | 1.86% | 7568289 | 29650万 | 159.76 | 159.76 | 306.93 | 147 | 虹软科技 | 2023-09-08 五 | 37.47 | 37.72 | 38.51 | 39.45 | 37.47 | 2.09% | 0.92% | 3748452 | 14450万 | 156.35 | 156.35 | 300.38 | 148 | 虹软科技 | 2023-09-07 四 | 38.80 | 38.80 | 37.72 | 38.80 | 37.51 | -2.78% | 0.94% | 3815582 | 14488万 | 153.14 | 153.14 | 294.22 | 149 | 虹软科技 | 2023-09-06 三 | 38.00 | 38.18 | 38.80 | 39.01 | 37.34 | 1.62% | 1.07% | 4350018 | 16683万 | 157.53 | 157.53 | 302.64 | 150 | 虹软科技 | 2023-09-05 二 | 38.45 | 38.05 | 38.18 | 38.95 | 37.75 | 0.34% | 1.12% | 4543395 | 17364万 | 155.01 | 155.01 | 297.81 | 151 | 虹软科技 | 2023-09-04 一 | 38.33 | 38.22 | 38.05 | 38.46 | 36.99 | -0.44% | 1.45% | 5902439 | 22186万 | 154.48 | 154.48 | 296.79 | 152 | 虹软科技 | 2023-09-01 五 | 38.68 | 39.20 | 38.22 | 38.99 | 37.78 | -2.50% | 1.08% | 4397440 | 16771万 | 155.17 | 155.17 | 298.12 | 153 | 虹软科技 | 2023-08-31 四 | 37.79 | 38.15 | 39.20 | 39.32 | 37.76 | 2.75% | 2.14% | 8677395 | 33586万 | 159.15 | 159.15 | 305.76 | 154 | 虹软科技 | 2023-08-30 三 | 37.99 | 37.68 | 38.15 | 38.65 | 37.42 | 1.25% | 1.73% | 7010741 | 26628万 | 154.89 | 154.89 | 297.57 | 155 | 虹软科技 | 2023-08-29 二 | 34.72 | 34.90 | 37.68 | 37.89 | 34.49 | 7.97% | 2.13% | 8658401 | 31756万 | 152.98 | 152.98 | 293.91 | 156 | 虹软科技 | 2023-08-28 一 | 36.00 | 33.60 | 34.90 | 36.38 | 34.81 | 3.87% | 1.69% | 6858928 | 24460万 | 141.69 | 141.69 | 272.22 | 157 | 虹软科技 | 2023-08-25 五 | 34.96 | 35.48 | 33.60 | 35.09 | 33.20 | -5.30% | 1.42% | 5764584 | 19549万 | 136.42 | 136.42 | 262.08 | 158 | 虹软科技 | 2023-08-23 三 | 36.18 | 36.14 | 35.23 | 36.63 | 35.08 | -2.52% | 0.73% | 2980845 | 10612万 | 143.03 | 143.03 | 274.8 | 159 | 虹软科技 | 2023-08-22 二 | 34.80 | 34.66 | 36.14 | 36.50 | 34.62 | 4.27% | 1.29% | 5223780 | 18522万 | 146.73 | 146.73 | 281.89 |
|
行情刷新 | 流通股东
|