| 股票名称 | 代码 688095 | 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 | 福昕软件 | 2024-03-29 五 | 67.00 | 67.39 | 67.57 | 69.49 | 65.16 | 0.27% | 2.91% | 2662069 | 17938万 | 61.82 | 61.82 | -62.38 | 2 | 福昕软件 | 2024-03-28 四 | 63.19 | 64.47 | 67.39 | 68.74 | 62.50 | 4.53% | 4.41% | 4037844 | 26821万 | 61.65 | 61.65 | -62.21 | 3 | 福昕软件 | 2024-03-27 三 | 68.86 | 68.60 | 64.47 | 69.28 | 64.47 | -6.02% | 3.87% | 3537877 | 23337万 | 58.98 | 58.98 | -59.52 | 4 | 福昕软件 | 2024-03-26 二 | 72.00 | 72.10 | 68.60 | 74.50 | 67.67 | -4.85% | 5.01% | 4587345 | 32192万 | 62.76 | 62.76 | -63.33 | 5 | 福昕软件 | 2024-03-25 一 | 84.68 | 84.83 | 72.10 | 84.68 | 72.10 | -15.01% | 6.33% | 5786722 | 44672万 | 65.96 | 65.96 | -66.56 | 6 | 福昕软件 | 2024-03-22 五 | 81.86 | 81.05 | 84.83 | 90.70 | 76.35 | 4.66% | 7.73% | 7067635 | 57988万 | 77.61 | 77.61 | -78.31 | 7 | 福昕软件 | 2024-03-21 四 | 80.88 | 75.80 | 81.05 | 89.51 | 78.00 | 6.93% | 10.39% | 9509793 | 78580万 | 74.15 | 74.15 | -74.82 | 8 | 福昕软件 | 2024-03-20 三 | 66.10 | 65.15 | 75.80 | 76.50 | 66.00 | 16.35% | 6.95% | 6360262 | 45104万 | 69.35 | 69.35 | -69.98 | 9 | 福昕软件 | 2024-03-19 二 | 64.40 | 64.40 | 65.15 | 68.37 | 64.40 | 1.16% | 3.65% | 3339050 | 22087万 | 59.61 | 59.61 | -60.14 | 10 | 福昕软件 | 2024-03-18 一 | 62.43 | 62.46 | 64.40 | 66.04 | 61.99 | 3.11% | 2.93% | 2677986 | 17152万 | 58.92 | 58.92 | -59.45 | 11 | 福昕软件 | 2024-03-15 五 | 62.22 | 63.40 | 62.46 | 63.11 | 60.97 | -1.48% | 3.06% | 2795996 | 17362万 | 57.14 | 57.14 | -57.66 | 12 | 福昕软件 | 2024-03-14 四 | 65.00 | 66.22 | 63.40 | 65.13 | 60.68 | -4.26% | 4.93% | 4507517 | 28332万 | 58 | 58 | -58.53 | 13 | 福昕软件 | 2024-03-08 五 | 59.20 | 59.02 | 58.58 | 60.79 | 57.05 | -0.75% | 3.64% | 3334289 | 19502万 | 53.59 | 53.59 | -54.08 | 14 | 福昕软件 | 2024-03-07 四 | 58.00 | 58.60 | 59.02 | 62.20 | 57.61 | 0.72% | 6.50% | 5946862 | 35875万 | 54 | 54 | -54.49 | 15 | 福昕软件 | 2024-03-06 三 | 60.00 | 60.23 | 58.60 | 60.11 | 54.39 | -2.71% | 8.64% | 7904816 | 45430万 | 53.61 | 53.61 | -54.1 | 16 | 福昕软件 | 2024-03-05 二 | 58.53 | 56.18 | 60.23 | 64.00 | 58.00 | 7.21% | 10.90% | 9970140 | 60883万 | 55.1 | 55.1 | -55.6 | 17 | 福昕软件 | 2024-03-04 一 | 56.04 | 53.50 | 56.18 | 60.00 | 54.50 | 5.01% | 7.28% | 6664011 | 37634万 | 51.4 | 51.4 | -51.86 | 18 | 福昕软件 | 2024-03-01 五 | 50.97 | 49.65 | 53.50 | 53.96 | 49.64 | 7.75% | 4.87% | 4453541 | 23235万 | 48.95 | 48.95 | -49.39 | 19 | 福昕软件 | 2024-02-29 四 | 47.06 | 47.60 | 49.65 | 50.30 | 46.64 | 4.31% | 3.38% | 3092838 | 15160万 | 45.42 | 45.42 | -45.84 | 20 | 福昕软件 | 2024-02-28 三 | 52.97 | 53.79 | 47.60 | 55.14 | 47.58 | -11.51% | 4.92% | 4497919 | 23376万 | 43.55 | 43.55 | -43.94 | 21 | 福昕软件 | 2024-02-27 二 | 50.71 | 51.46 | 53.79 | 53.79 | 49.81 | 4.53% | 3.62% | 3309479 | 17203万 | 49.21 | 49.21 | -49.66 | 22 | 福昕软件 | 2024-02-26 一 | 50.84 | 50.94 | 51.46 | 52.89 | 49.79 | 1.02% | 2.84% | 2599049 | 13329万 | 47.08 | 47.08 | -47.51 | 23 | 福昕软件 | 2024-02-23 五 | 49.80 | 49.39 | 50.94 | 51.17 | 48.80 | 3.14% | 3.23% | 2958297 | 14883万 | 46.6 | 46.6 | -65.62 | 24 | 福昕软件 | 2024-02-22 四 | 47.54 | 47.20 | 49.39 | 49.88 | 47.21 | 4.64% | 3.47% | 3172906 | 15487万 | 45.19 | 45.19 | -63.62 | 25 | 福昕软件 | 2024-02-21 三 | 46.50 | 47.42 | 47.20 | 48.88 | 45.89 | -0.46% | 3.84% | 3515548 | 16730万 | 43.18 | 43.18 | -60.8 | 26 | 福昕软件 | 2024-02-20 二 | 48.87 | 48.79 | 47.42 | 48.88 | 44.91 | -2.81% | 4.65% | 4256465 | 19787万 | 43.38 | 43.38 | -61.08 | 27 | 福昕软件 | 2024-02-19 一 | 47.15 | 45.62 | 48.79 | 49.00 | 45.60 | 6.95% | 5.06% | 4632161 | 21976万 | 44.64 | 44.64 | -62.85 | 28 | 福昕软件 | 2024-02-08 四 | 39.95 | 40.00 | 45.62 | 46.26 | 39.05 | 14.05% | 4.39% | 4015785 | 17123万 | 41.74 | 41.74 | -58.76 | 29 | 福昕软件 | 2024-02-07 三 | 41.40 | 41.21 | 40.00 | 43.44 | 38.77 | -2.94% | 5.07% | 4642445 | 18913万 | 36.6 | 36.6 | -51.52 | 30 | 福昕软件 | 2024-02-06 二 | 41.41 | 39.44 | 41.21 | 42.18 | 37.01 | 4.49% | 3.91% | 3573356 | 14095万 | 37.7 | 37.7 | -53.08 | 31 | 福昕软件 | 2024-02-05 一 | 44.28 | 43.93 | 39.44 | 44.28 | 37.60 | -10.22% | 3.11% | 2845291 | 11469万 | 36.08 | 36.08 | -50.8 | 32 | 福昕软件 | 2024-02-02 五 | 47.29 | 47.18 | 43.93 | 48.19 | 42.33 | -6.89% | 2.50% | 2289018 | 10336万 | 40.19 | 40.19 | -56.59 | 33 | 福昕软件 | 2024-02-01 四 | 47.84 | 47.50 | 47.18 | 48.79 | 45.80 | -0.67% | 2.12% | 1938970 | 9170万 | 43.16 | 43.16 | -60.77 | 34 | 福昕软件 | 2024-01-31 三 | 48.98 | 50.13 | 47.50 | 50.53 | 47.47 | -5.25% | 1.83% | 1677792 | 8227万 | 43.46 | 43.46 | -61.18 | 35 | 福昕软件 | 2024-01-30 二 | 52.00 | 51.90 | 50.13 | 52.52 | 49.92 | -3.41% | 1.69% | 1548187 | 7926万 | 45.86 | 45.86 | -64.57 | 36 | 福昕软件 | 2024-01-29 一 | 54.87 | 53.99 | 51.90 | 54.96 | 51.60 | -3.87% | 2.28% | 2083241 | 10960万 | 47.48 | 47.48 | -66.85 | 37 | 福昕软件 | 2024-01-26 五 | 55.00 | 55.00 | 53.99 | 55.38 | 53.86 | -1.84% | 1.81% | 1656909 | 9030万 | 49.4 | 49.4 | -69.54 | 38 | 福昕软件 | 2024-01-25 四 | 53.47 | 53.58 | 55.00 | 55.26 | 52.50 | 2.65% | 2.61% | 2383983 | 12966万 | 50.32 | 50.32 | -70.85 | 39 | 福昕软件 | 2024-01-24 三 | 54.70 | 54.75 | 53.58 | 55.80 | 52.00 | -2.14% | 2.73% | 2493587 | 13269万 | 49.02 | 49.02 | -69.02 | 40 | 福昕软件 | 2024-01-23 二 | 55.63 | 53.36 | 54.75 | 55.63 | 52.64 | 2.60% | 2.63% | 2403489 | 12974万 | 50.09 | 50.09 | -70.52 | 41 | 福昕软件 | 2024-01-22 一 | 57.87 | 57.87 | 53.36 | 58.42 | 52.81 | -7.79% | 3.32% | 3032896 | 16919万 | 48.82 | 48.82 | -68.73 | 42 | 福昕软件 | 2024-01-19 五 | 59.70 | 60.08 | 57.87 | 59.90 | 57.53 | -3.68% | 1.92% | 1756143 | 10260万 | 52.94 | 52.94 | -74.54 | 43 | 福昕软件 | 2024-01-18 四 | 58.01 | 58.38 | 60.08 | 60.20 | 57.04 | 2.91% | 2.93% | 2683066 | 15715万 | 54.97 | 54.97 | -77.39 | 44 | 福昕软件 | 2024-01-17 三 | 59.27 | 59.04 | 58.38 | 60.00 | 57.99 | -1.12% | 1.90% | 1737937 | 10281万 | 53.41 | 53.41 | -75.2 | 45 | 福昕软件 | 2024-01-16 二 | 59.99 | 59.69 | 59.04 | 60.00 | 57.68 | -1.09% | 1.62% | 1479735 | 8668万 | 54.02 | 54.02 | -76.05 | 46 | 福昕软件 | 2024-01-15 一 | 60.32 | 60.32 | 59.69 | 60.57 | 58.80 | -1.04% | 1.77% | 1616789 | 9610万 | 54.61 | 54.61 | -76.89 | 47 | 福昕软件 | 2024-01-12 五 | 61.51 | 61.51 | 60.32 | 61.81 | 60.06 | -1.93% | 1.32% | 1208488 | 7339万 | 55.19 | 55.19 | -77.7 | 48 | 福昕软件 | 2024-01-11 四 | 59.98 | 59.59 | 61.51 | 61.97 | 59.98 | 3.22% | 1.53% | 1400574 | 8570万 | 56.28 | 56.28 | -79.23 | 49 | 福昕软件 | 2024-01-10 三 | 60.35 | 60.36 | 59.59 | 60.74 | 58.58 | -1.28% | 1.92% | 1755907 | 10496万 | 54.52 | 54.52 | -76.76 | 50 | 福昕软件 | 2024-01-09 二 | 61.79 | 61.27 | 60.36 | 62.58 | 59.79 | -1.49% | 2.13% | 1950240 | 11909万 | 55.22 | 55.22 | -77.75 | 51 | 福昕软件 | 2024-01-08 一 | 62.86 | 63.05 | 61.27 | 63.23 | 61.00 | -2.82% | 1.59% | 1457429 | 9021万 | 56.06 | 56.06 | -78.92 | 52 | 福昕软件 | 2024-01-05 五 | 65.05 | 64.40 | 63.05 | 65.05 | 62.40 | -2.10% | 1.43% | 1305954 | 8307万 | 57.68 | 57.68 | -81.21 | 53 | 福昕软件 | 2024-01-04 四 | 65.58 | 65.33 | 64.40 | 65.75 | 63.69 | -1.42% | 1.98% | 1815013 | 11690万 | 58.92 | 58.92 | -82.95 | 54 | 福昕软件 | 2024-01-03 三 | 67.69 | 67.40 | 65.33 | 68.65 | 65.15 | -3.07% | 2.26% | 2066198 | 13710万 | 59.77 | 59.77 | -84.15 | 55 | 福昕软件 | 2024-01-02 二 | 70.45 | 69.85 | 67.40 | 70.74 | 67.40 | -3.51% | 1.64% | 1498326 | 10230万 | 61.66 | 61.66 | -86.82 | 56 | 福昕软件 | 2023-12-29 五 | 69.97 | 70.15 | 69.85 | 71.56 | 69.28 | -0.43% | 1.63% | 1494619 | 10511万 | 63.91 | 63.91 | -89.97 | 57 | 福昕软件 | 2023-12-28 四 | 68.14 | 68.14 | 70.15 | 70.93 | 66.68 | 2.95% | 1.63% | 1487514 | 10326万 | 64.18 | 64.18 | -90.36 | 58 | 福昕软件 | 2023-12-27 三 | 68.61 | 68.61 | 68.14 | 69.84 | 67.50 | -0.69% | 1.32% | 1203954 | 8219万 | 62.34 | 62.34 | -87.77 | 59 | 福昕软件 | 2023-12-26 二 | 71.74 | 71.13 | 68.61 | 71.74 | 67.86 | -3.54% | 1.88% | 1720380 | 11897万 | 62.77 | 62.77 | -88.38 | 60 | 福昕软件 | 2023-12-25 一 | 71.18 | 71.55 | 71.13 | 73.50 | 70.00 | -0.59% | 1.41% | 1290959 | 9172万 | 65.08 | 65.08 | -91.62 | 61 | 福昕软件 | 2023-12-22 五 | 74.07 | 74.62 | 71.55 | 75.45 | 71.37 | -4.11% | 1.48% | 1353242 | 9837万 | 65.46 | 65.46 | -92.16 | 62 | 福昕软件 | 2023-12-21 四 | 70.51 | 72.76 | 74.62 | 74.86 | 70.51 | 2.56% | 1.64% | 1501035 | 10997万 | 68.27 | 68.27 | -96.12 | 63 | 福昕软件 | 2023-12-20 三 | 76.99 | 77.06 | 72.76 | 77.56 | 72.50 | -5.58% | 1.56% | 1427141 | 10606万 | 66.57 | 66.57 | -93.72 | 64 | 福昕软件 | 2023-12-19 二 | 75.90 | 76.30 | 77.06 | 77.99 | 74.32 | 1.00% | 1.27% | 1163027 | 8852万 | 70.5 | 70.5 | -99.26 | 65 | 福昕软件 | 2023-12-18 一 | 77.68 | 78.70 | 76.30 | 78.90 | 75.65 | -3.05% | 1.33% | 1214023 | 9370万 | 69.81 | 69.81 | -98.28 | 66 | 福昕软件 | 2023-12-15 五 | 80.00 | 80.12 | 78.70 | 80.00 | 78.26 | -1.77% | 1.29% | 1177707 | 9296万 | 72 | 72 | -101.37 | 67 | 福昕软件 | 2023-12-14 四 | 81.10 | 80.52 | 80.12 | 82.24 | 80.12 | -0.50% | 1.24% | 1137792 | 9209万 | 73.3 | 73.3 | -103.2 | 68 | 福昕软件 | 2023-12-13 三 | 82.73 | 83.28 | 80.52 | 83.10 | 80.52 | -3.31% | 1.65% | 1507774 | 12279万 | 73.67 | 73.67 | -103.72 | 69 | 福昕软件 | 2023-12-12 二 | 84.09 | 84.54 | 83.28 | 85.50 | 82.79 | -1.49% | 1.85% | 1693068 | 14181万 | 76.19 | 76.19 | -107.27 | 70 | 福昕软件 | 2023-12-11 一 | 81.77 | 82.69 | 84.54 | 85.22 | 80.16 | 2.24% | 2.69% | 2457289 | 20333万 | 77.35 | 77.35 | -108.9 | 71 | 福昕软件 | 2023-12-08 五 | 83.83 | 84.00 | 82.69 | 84.50 | 80.54 | -1.56% | 3.19% | 2915928 | 23999万 | 75.65 | 75.65 | -106.51 | 72 | 福昕软件 | 2023-12-07 四 | 78.58 | 78.71 | 84.00 | 85.88 | 78.25 | 6.72% | 3.29% | 3012698 | 24812万 | 76.85 | 76.85 | -108.2 | 73 | 福昕软件 | 2023-12-06 三 | 77.40 | 77.25 | 78.71 | 80.50 | 76.13 | 1.89% | 1.56% | 1423545 | 11121万 | 72.01 | 72.01 | -101.39 | 74 | 福昕软件 | 2023-12-05 二 | 80.15 | 80.06 | 77.25 | 80.15 | 77.24 | -3.51% | 1.47% | 1345463 | 10530万 | 70.68 | 70.68 | -99.51 | 75 | 福昕软件 | 2023-12-04 一 | 82.28 | 82.30 | 80.06 | 84.00 | 79.90 | -2.72% | 2.73% | 2495855 | 20228万 | 73.25 | 73.25 | -103.13 | 76 | 福昕软件 | 2023-12-01 五 | 76.50 | 75.85 | 82.30 | 84.28 | 75.79 | 8.50% | 3.40% | 3110699 | 24893万 | 75.3 | 75.3 | -106.01 | 77 | 福昕软件 | 2023-11-30 四 | 76.44 | 76.14 | 75.85 | 77.36 | 74.77 | -0.38% | 1.11% | 1019666 | 7729万 | 69.39 | 69.39 | -97.7 | 78 | 福昕软件 | 2023-11-29 三 | 77.39 | 77.50 | 76.14 | 78.22 | 75.68 | -1.75% | 1.14% | 1044529 | 8014万 | 69.66 | 69.66 | -98.08 | 79 | 福昕软件 | 2023-11-28 二 | 76.52 | 76.59 | 77.50 | 77.80 | 75.19 | 1.19% | 1.36% | 1242778 | 9534万 | 70.9 | 70.9 | -99.83 | 80 | 福昕软件 | 2023-11-27 一 | 77.82 | 77.82 | 76.59 | 78.80 | 75.58 | -1.58% | 1.37% | 1249973 | 9581万 | 70.07 | 70.07 | -98.66 | 81 | 福昕软件 | 2023-11-24 五 | 81.19 | 80.79 | 77.82 | 81.19 | 76.66 | -3.68% | 1.62% | 1484444 | 11568万 | 71.2 | 71.2 | -100.24 | 82 | 福昕软件 | 2023-11-23 四 | 81.10 | 81.10 | 80.79 | 81.26 | 77.98 | -0.38% | 1.35% | 1234819 | 9870万 | 73.91 | 73.91 | -104.07 | 83 | 福昕软件 | 2023-11-22 三 | 82.01 | 83.56 | 81.10 | 84.10 | 80.97 | -2.94% | 1.49% | 1366674 | 11202万 | 74.2 | 74.2 | -104.47 | 84 | 福昕软件 | 2023-11-21 二 | 85.17 | 84.96 | 83.56 | 85.50 | 82.66 | -1.65% | 1.64% | 1500881 | 12551万 | 76.45 | 76.45 | -107.63 | 85 | 福昕软件 | 2023-11-20 一 | 83.00 | 83.73 | 84.96 | 86.47 | 82.00 | 1.47% | 1.46% | 1334076 | 11289万 | 77.73 | 77.73 | -109.44 | 86 | 福昕软件 | 2023-11-17 五 | 84.11 | 84.14 | 83.73 | 84.38 | 81.88 | -0.49% | 1.79% | 1637719 | 13601万 | 76.6 | 76.6 | -107.85 | 87 | 福昕软件 | 2023-11-16 四 | 83.84 | 83.98 | 84.14 | 88.54 | 82.72 | 0.19% | 2.25% | 2060781 | 17688万 | 76.98 | 76.98 | -108.38 | 88 | 福昕软件 | 2023-11-15 三 | 86.96 | 84.96 | 83.98 | 87.00 | 83.00 | -1.15% | 2.25% | 2063026 | 17548万 | 76.83 | 76.83 | -108.17 | 89 | 福昕软件 | 2023-11-14 二 | 84.57 | 82.83 | 84.96 | 86.80 | 81.47 | 2.57% | 2.43% | 2227428 | 18695万 | 77.73 | 77.73 | -109.44 | 90 | 福昕软件 | 2023-11-13 一 | 81.22 | 80.26 | 82.83 | 86.10 | 81.22 | 3.20% | 2.77% | 2532874 | 21132万 | 75.78 | 75.78 | -106.69 | 91 | 福昕软件 | 2023-11-10 五 | 81.00 | 81.35 | 80.26 | 81.90 | 79.61 | -1.34% | 1.91% | 1746142 | 14091万 | 73.43 | 73.43 | -103.38 | 92 | 福昕软件 | 2023-11-09 四 | 84.38 | 84.39 | 81.35 | 85.80 | 80.02 | -3.60% | 4.11% | 3762690 | 30893万 | 74.43 | 74.43 | -104.79 | 93 | 福昕软件 | 2023-11-08 三 | 78.90 | 78.59 | 84.39 | 87.60 | 78.10 | 7.38% | 5.06% | 4632550 | 38866万 | 77.21 | 77.21 | -108.7 | 94 | 福昕软件 | 2023-11-07 二 | 76.60 | 76.71 | 78.59 | 79.59 | 74.33 | 2.45% | 3.17% | 2903250 | 22504万 | 71.9 | 71.9 | -101.23 | 95 | 福昕软件 | 2023-11-06 一 | 71.70 | 70.60 | 76.71 | 77.45 | 70.13 | 8.65% | 3.49% | 3195267 | 23972万 | 70.18 | 70.18 | -98.81 | 96 | 福昕软件 | 2023-11-03 五 | 66.87 | 66.53 | 70.60 | 71.75 | 66.87 | 6.12% | 2.98% | 2728505 | 19056万 | 64.59 | 64.59 | -90.94 | 97 | 福昕软件 | 2023-11-02 四 | 67.52 | 67.52 | 66.53 | 68.33 | 66.01 | -1.47% | 1.67% | 1529806 | 10265万 | 60.87 | 60.87 | -85.7 | 98 | 福昕软件 | 2023-11-01 三 | 68.06 | 67.84 | 67.52 | 69.28 | 67.19 | -0.47% | 1.23% | 1129010 | 7689万 | 61.77 | 61.77 | -86.97 | 99 | 福昕软件 | 2023-10-31 二 | 69.80 | 70.24 | 67.84 | 69.96 | 66.51 | -3.42% | 2.12% | 1935879 | 13080万 | 62.07 | 62.07 | -87.38 | 100 | 福昕软件 | 2023-10-30 一 | 67.16 | 67.30 | 70.24 | 70.32 | 67.09 | 4.37% | 2.01% | 1841549 | 12706万 | 64.26 | 64.26 | -90.48 | 101 | 福昕软件 | 2023-10-27 五 | 67.00 | 67.52 | 67.30 | 68.08 | 65.95 | -0.33% | 1.41% | 1285500 | 8625万 | 61.57 | 61.57 | -88.46 | 102 | 福昕软件 | 2023-10-26 四 | 67.75 | 68.26 | 67.52 | 69.08 | 66.40 | -1.08% | 1.46% | 1338053 | 9025万 | 61.77 | 61.77 | -88.75 | 103 | 福昕软件 | 2023-10-25 三 | 68.12 | 68.12 | 68.26 | 70.15 | 67.28 | 0.21% | 1.43% | 1308607 | 8989万 | 62.45 | 62.45 | -89.72 | 104 | 福昕软件 | 2023-10-24 二 | 67.80 | 66.97 | 68.12 | 69.66 | 64.68 | 1.72% | 1.33% | 1213875 | 8266万 | 62.32 | 62.32 | -89.54 | 105 | 福昕软件 | 2023-10-23 一 | 69.06 | 69.08 | 66.97 | 69.84 | 66.04 | -3.05% | 1.37% | 1249179 | 8420万 | 61.27 | 61.27 | -88.03 | 106 | 福昕软件 | 2023-10-20 五 | 71.01 | 71.70 | 69.08 | 72.26 | 68.81 | -3.65% | 1.05% | 958094 | 6700万 | 63.2 | 63.2 | -90.8 | 107 | 福昕软件 | 2023-10-19 四 | 70.59 | 71.89 | 71.70 | 73.32 | 70.43 | -0.26% | 1.21% | 1110641 | 8015万 | 65.6 | 65.6 | -94.25 | 108 | 福昕软件 | 2023-10-18 三 | 72.85 | 73.50 | 71.89 | 73.79 | 69.66 | -2.19% | 1.43% | 1310542 | 9335万 | 65.77 | 65.77 | -94.5 | 109 | 福昕软件 | 2023-10-17 二 | 74.99 | 74.25 | 73.50 | 74.99 | 71.73 | -1.01% | 1.16% | 1060401 | 7746万 | 67.24 | 67.24 | -96.61 | 110 | 福昕软件 | 2023-10-16 一 | 76.77 | 76.67 | 74.25 | 76.96 | 73.77 | -3.16% | 1.47% | 1346361 | 10077万 | 67.93 | 67.93 | -97.6 | 111 | 福昕软件 | 2023-10-13 五 | 78.80 | 78.64 | 76.67 | 78.93 | 76.07 | -2.51% | 1.73% | 1579116 | 12217万 | 70.15 | 70.15 | -100.78 | 112 | 福昕软件 | 2023-10-12 四 | 82.51 | 82.27 | 78.64 | 83.69 | 78.50 | -4.41% | 2.09% | 1908598 | 15231万 | 71.95 | 71.95 | -103.37 | 113 | 福昕软件 | 2023-10-11 三 | 79.00 | 78.87 | 82.27 | 84.79 | 77.51 | 4.31% | 2.28% | 2084758 | 17082万 | 75.27 | 75.27 | -108.14 | 114 | 福昕软件 | 2023-10-10 二 | 80.08 | 79.68 | 78.87 | 81.50 | 78.20 | -1.02% | 1.48% | 1350824 | 10748万 | 72.16 | 72.16 | -103.67 | 115 | 福昕软件 | 2023-10-09 一 | 82.00 | 81.72 | 79.68 | 82.00 | 78.51 | -2.50% | 1.79% | 1636834 | 13008万 | 72.9 | 72.9 | -104.74 | 116 | 福昕软件 | 2023-09-28 四 | 82.63 | 81.73 | 81.72 | 83.79 | 80.68 | -0.01% | 2.05% | 1875085 | 15397万 | 74.77 | 74.77 | -107.42 | 117 | 福昕软件 | 2023-09-27 三 | 82.45 | 83.00 | 81.73 | 82.89 | 79.64 | -1.53% | 2.42% | 2212499 | 18082万 | 74.77 | 74.77 | -107.43 | 118 | 福昕软件 | 2023-09-26 二 | 80.49 | 79.71 | 83.00 | 87.66 | 80.32 | 4.13% | 4.09% | 3743804 | 31657万 | 75.94 | 75.94 | -109.1 | 119 | 福昕软件 | 2023-09-25 一 | 82.00 | 80.37 | 79.71 | 82.00 | 78.72 | -0.82% | 1.98% | 1808518 | 14422万 | 72.93 | 72.93 | -104.78 | 120 | 福昕软件 | 2023-09-22 五 | 74.64 | 74.17 | 80.37 | 82.50 | 74.55 | 8.36% | 3.18% | 2908220 | 23046万 | 73.53 | 73.53 | -105.64 | 121 | 福昕软件 | 2023-09-21 四 | 73.90 | 74.25 | 74.17 | 75.77 | 73.52 | -0.11% | 0.82% | 747357 | 5577万 | 67.86 | 67.86 | -97.49 | 122 | 福昕软件 | 2023-09-20 三 | 75.28 | 75.15 | 74.25 | 76.93 | 74.18 | -1.20% | 1.33% | 1213475 | 9154万 | 67.93 | 67.93 | -97.6 | 123 | 福昕软件 | 2023-09-19 二 | 77.01 | 77.30 | 75.15 | 78.10 | 75.03 | -2.78% | 1.55% | 1422260 | 10772万 | 68.75 | 68.75 | -98.78 | 124 | 福昕软件 | 2023-09-18 一 | 78.24 | 78.24 | 77.30 | 79.50 | 77.16 | -1.20% | 1.20% | 1095949 | 8576万 | 70.72 | 70.72 | -101.61 | 125 | 福昕软件 | 2023-09-15 五 | 79.98 | 79.51 | 78.24 | 80.16 | 77.53 | -1.60% | 1.30% | 1189442 | 9323万 | 71.58 | 71.58 | -102.84 | 126 | 福昕软件 | 2023-09-14 四 | 80.57 | 80.57 | 79.51 | 80.89 | 78.68 | -1.32% | 1.20% | 1096831 | 8719万 | 72.74 | 72.74 | -104.51 | 127 | 福昕软件 | 2023-09-13 三 | 84.52 | 83.68 | 80.57 | 84.52 | 79.31 | -3.72% | 1.73% | 1578909 | 12763万 | 73.71 | 73.71 | -105.91 | 128 | 福昕软件 | 2023-09-12 二 | 84.01 | 84.39 | 83.68 | 85.31 | 83.03 | -0.84% | 1.23% | 1122333 | 9412万 | 76.56 | 76.56 | -109.99 | 129 | 福昕软件 | 2023-09-11 一 | 82.07 | 82.30 | 84.39 | 86.26 | 81.71 | 2.54% | 1.74% | 1592383 | 13322万 | 77.21 | 77.21 | -110.93 | 130 | 福昕软件 | 2023-09-08 五 | 81.50 | 82.29 | 82.30 | 83.56 | 81.36 | 0.01% | 1.01% | 926187 | 7647万 | 75.3 | 75.3 | -108.18 | 131 | 福昕软件 | 2023-09-07 四 | 85.70 | 85.00 | 82.29 | 86.00 | 81.99 | -3.19% | 2.21% | 1208663 | 10069万 | 44.96 | 75.29 | -108.17 | 132 | 福昕软件 | 2023-09-06 三 | 85.63 | 84.66 | 85.00 | 86.46 | 82.30 | 0.40% | 2.75% | 1502480 | 12779万 | 46.45 | 77.77 | -111.73 | 133 | 福昕软件 | 2023-09-05 二 | 84.29 | 85.30 | 84.66 | 87.55 | 84.29 | -0.75% | 3.05% | 1665171 | 14282万 | 46.26 | 77.46 | -111.28 | 134 | 福昕软件 | 2023-09-04 一 | 89.13 | 89.88 | 85.30 | 90.18 | 81.88 | -5.10% | 5.82% | 3179902 | 26986万 | 46.61 | 78.04 | -112.12 | 135 | 福昕软件 | 2023-09-01 五 | 92.68 | 94.34 | 89.88 | 94.30 | 87.53 | -4.73% | 4.50% | 2457780 | 22152万 | 49.11 | 82.23 | -118.14 | 136 | 福昕软件 | 2023-08-31 四 | 96.00 | 96.71 | 94.34 | 97.78 | 93.00 | -2.45% | 5.03% | 2750891 | 26170万 | 51.55 | 86.31 | -124.01 | 137 | 福昕软件 | 2023-08-30 三 | 90.00 | 89.95 | 96.71 | 98.75 | 89.20 | 7.52% | 5.46% | 2984294 | 28022万 | 52.84 | 88.48 | -127.12 | 138 | 福昕软件 | 2023-08-29 二 | 83.43 | 82.99 | 89.95 | 90.00 | 83.00 | 8.39% | 2.91% | 1591209 | 13900万 | 49.15 | 82.29 | -455.32 | 139 | 福昕软件 | 2023-08-28 一 | 88.57 | 84.20 | 82.99 | 89.22 | 82.99 | -1.44% | 2.80% | 1527380 | 13040万 | 45.35 | 75.93 | -420.09 | 140 | 福昕软件 | 2023-08-25 五 | 86.31 | 87.57 | 84.20 | 88.38 | 83.68 | -3.85% | 1.89% | 1031493 | 8752万 | 46.01 | 77.03 | -426.21 | 141 | 福昕软件 | 2023-08-23 三 | 91.06 | 91.60 | 87.74 | 92.99 | 87.41 | -4.21% | 2.45% | 1339488 | 11976万 | 47.94 | 80.27 | -444.13 | 142 | 福昕软件 | 2023-08-22 二 | 89.91 | 88.43 | 91.60 | 91.96 | 87.73 | 3.58% | 2.19% | 1198393 | 10803万 | 50.05 | 83.8 | -463.67 |
|
行情刷新 | 流通股东
|