| 股票名称 | 代码 688099 | 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 | 晶晨股份 | 2024-04-25 四 | 52.60 | 52.81 | 52.88 | 53.87 | 52.11 | 0.13% | 0.86% | 3589992 | 19019万 | 221.21 | 221.21 | 44.42 | 2 | 晶晨股份 | 2024-04-24 三 | 52.80 | 52.55 | 52.81 | 53.97 | 52.01 | 0.49% | 1.20% | 5023089 | 26587万 | 220.92 | 220.92 | 44.36 | 3 | 晶晨股份 | 2024-04-23 二 | 53.21 | 53.48 | 52.55 | 54.50 | 52.50 | -1.74% | 0.90% | 3780659 | 20119万 | 219.83 | 219.83 | 44.14 | 4 | 晶晨股份 | 2024-04-22 一 | 51.96 | 53.00 | 53.48 | 53.93 | 51.96 | 0.91% | 0.85% | 3541008 | 18837万 | 223.72 | 223.72 | 44.92 | 5 | 晶晨股份 | 2024-04-19 五 | 52.73 | 53.50 | 53.00 | 54.00 | 51.85 | -0.93% | 1.18% | 4946811 | 26109万 | 221.71 | 221.71 | 44.52 | 6 | 晶晨股份 | 2024-04-18 四 | 53.59 | 53.95 | 53.50 | 55.10 | 52.61 | -0.83% | 1.39% | 5796864 | 31275万 | 223.8 | 223.8 | 44.94 | 7 | 晶晨股份 | 2024-04-17 三 | 53.14 | 52.49 | 53.95 | 54.43 | 51.85 | 2.78% | 1.75% | 7321840 | 39164万 | 225.69 | 225.69 | 45.32 | 8 | 晶晨股份 | 2024-04-16 二 | 53.20 | 53.18 | 52.49 | 53.80 | 52.13 | -1.30% | 1.72% | 7183731 | 38028万 | 219.58 | 219.58 | 44.09 | 9 | 晶晨股份 | 2024-04-15 一 | 48.21 | 49.35 | 53.18 | 53.50 | 48.21 | 7.76% | 2.76% | 11540822 | 59770万 | 222.47 | 222.47 | 44.67 | 10 | 晶晨股份 | 2024-04-12 五 | 48.31 | 44.50 | 49.35 | 51.15 | 47.80 | 10.90% | 2.53% | 10597575 | 52548万 | 206.44 | 206.44 | 41.45 | 11 | 晶晨股份 | 2024-04-11 四 | 44.77 | 44.99 | 44.50 | 45.74 | 44.38 | -1.09% | 0.66% | 2754340 | 12397万 | 186.16 | 186.16 | 37.46 | 12 | 晶晨股份 | 2024-04-10 三 | 46.33 | 46.36 | 44.99 | 46.33 | 44.69 | -2.96% | 0.87% | 3625610 | 16397万 | 188.21 | 188.21 | 37.87 | 13 | 晶晨股份 | 2024-04-09 二 | 45.92 | 45.48 | 46.36 | 46.47 | 45.15 | 1.93% | 0.67% | 2802029 | 12857万 | 193.94 | 193.94 | 39.03 | 14 | 晶晨股份 | 2024-04-08 一 | 47.50 | 47.05 | 45.48 | 47.50 | 45.46 | -3.34% | 0.77% | 3223518 | 14877万 | 190.25 | 190.25 | 38.29 | 15 | 晶晨股份 | 2024-04-03 三 | 48.27 | 48.33 | 47.05 | 48.50 | 46.70 | -2.65% | 0.93% | 3886197 | 18375万 | 196.82 | 196.82 | 39.61 | 16 | 晶晨股份 | 2024-04-02 二 | 49.21 | 48.90 | 48.33 | 49.21 | 47.91 | -1.17% | 0.74% | 3086365 | 14882万 | 202.18 | 202.18 | 40.69 | 17 | 晶晨股份 | 2024-04-01 一 | 47.58 | 47.58 | 48.90 | 49.30 | 47.58 | 2.77% | 0.83% | 3462606 | 16864万 | 204.56 | 204.56 | 41.17 | 18 | 晶晨股份 | 2024-03-29 五 | 48.50 | 48.25 | 47.58 | 48.50 | 46.36 | -1.39% | 1.00% | 4200883 | 19734万 | 199.04 | 199.04 | 40.05 | 19 | 晶晨股份 | 2024-03-28 四 | 48.44 | 48.20 | 48.25 | 49.49 | 47.87 | 0.10% | 1.00% | 4192779 | 20359万 | 201.84 | 201.84 | 40.62 | 20 | 晶晨股份 | 2024-03-27 三 | 51.00 | 51.16 | 48.20 | 51.10 | 48.16 | -5.79% | 1.00% | 4172430 | 20579万 | 201.63 | 201.63 | 40.58 | 21 | 晶晨股份 | 2024-03-26 二 | 52.04 | 51.53 | 51.16 | 52.20 | 50.92 | -0.72% | 0.68% | 2844298 | 14626万 | 214.02 | 214.02 | 43.07 | 22 | 晶晨股份 | 2024-03-25 一 | 53.91 | 54.05 | 51.53 | 54.03 | 51.53 | -4.66% | 1.03% | 4321227 | 22670万 | 215.56 | 215.56 | 43.38 | 23 | 晶晨股份 | 2024-03-22 五 | 56.00 | 55.84 | 54.05 | 56.44 | 54.00 | -3.21% | 0.88% | 3678753 | 20159万 | 226.11 | 226.11 | 45.5 | 24 | 晶晨股份 | 2024-03-21 四 | 57.20 | 57.00 | 55.84 | 57.75 | 55.26 | -2.04% | 0.86% | 3603719 | 20277万 | 233.59 | 233.59 | 47.01 | 25 | 晶晨股份 | 2024-03-20 三 | 56.80 | 57.11 | 57.00 | 57.30 | 56.11 | -0.19% | 0.60% | 2489456 | 14106万 | 238.45 | 238.45 | 47.98 | 26 | 晶晨股份 | 2024-03-19 二 | 55.30 | 55.50 | 57.11 | 59.15 | 55.16 | 2.90% | 1.66% | 6926922 | 40116万 | 238.91 | 238.91 | 48.08 | 27 | 晶晨股份 | 2024-03-18 一 | 54.65 | 54.81 | 55.50 | 55.73 | 54.30 | 1.26% | 0.99% | 4120611 | 22638万 | 232.17 | 232.17 | 46.72 | 28 | 晶晨股份 | 2024-03-15 五 | 55.01 | 55.17 | 54.81 | 55.28 | 53.16 | -0.65% | 1.21% | 5077763 | 27441万 | 229.28 | 229.28 | 46.14 | 29 | 晶晨股份 | 2024-03-14 四 | 56.19 | 56.83 | 55.17 | 56.99 | 54.65 | -2.92% | 0.77% | 3221246 | 17893万 | 230.79 | 230.79 | 46.44 | 30 | 晶晨股份 | 2024-03-08 五 | 53.99 | 53.95 | 55.00 | 55.39 | 53.79 | 1.95% | 0.90% | 3785167 | 20699万 | 230.08 | 230.08 | 46.3 | 31 | 晶晨股份 | 2024-03-07 四 | 55.28 | 54.86 | 53.95 | 55.79 | 53.95 | -1.66% | 0.82% | 3413283 | 18741万 | 224.64 | 224.64 | 45.21 | 32 | 晶晨股份 | 2024-03-06 三 | 56.07 | 56.07 | 54.86 | 56.68 | 54.81 | -2.16% | 1.04% | 4321947 | 24014万 | 228.43 | 228.43 | 45.97 | 33 | 晶晨股份 | 2024-03-05 二 | 55.62 | 55.77 | 56.07 | 56.97 | 55.40 | 0.54% | 1.19% | 4963677 | 27814万 | 233.47 | 233.47 | 46.98 | 34 | 晶晨股份 | 2024-03-04 一 | 55.59 | 55.60 | 55.77 | 57.18 | 55.10 | 0.31% | 1.06% | 4419161 | 24800万 | 232.22 | 232.22 | 46.73 | 35 | 晶晨股份 | 2024-03-01 五 | 56.00 | 55.95 | 55.60 | 56.38 | 54.95 | -0.63% | 1.03% | 4293955 | 23893万 | 231.52 | 231.52 | 46.59 | 36 | 晶晨股份 | 2024-02-29 四 | 51.90 | 52.47 | 55.95 | 56.25 | 51.88 | 6.63% | 1.80% | 7475824 | 40856万 | 232.97 | 232.97 | 46.88 | 37 | 晶晨股份 | 2024-02-28 三 | 54.37 | 54.25 | 52.47 | 56.13 | 52.43 | -3.28% | 1.55% | 6441461 | 34768万 | 218.48 | 218.48 | 43.97 | 38 | 晶晨股份 | 2024-02-27 二 | 51.35 | 51.76 | 54.25 | 54.28 | 51.20 | 4.81% | 1.18% | 4902163 | 25908万 | 225.89 | 225.89 | 45.46 | 39 | 晶晨股份 | 2024-02-26 一 | 51.51 | 51.70 | 51.76 | 52.84 | 51.02 | 0.12% | 0.92% | 3846908 | 19963万 | 215.53 | 215.53 | 43.37 | 40 | 晶晨股份 | 2024-02-23 五 | 52.29 | 52.06 | 51.70 | 52.38 | 50.65 | -0.69% | 1.13% | 4724565 | 24328万 | 215.28 | 215.28 | 43.32 | 41 | 晶晨股份 | 2024-02-22 四 | 51.79 | 51.75 | 52.06 | 52.94 | 51.51 | 0.60% | 0.81% | 3359836 | 17444万 | 216.77 | 216.77 | 43.62 | 42 | 晶晨股份 | 2024-02-21 三 | 52.50 | 52.53 | 51.75 | 53.44 | 51.49 | -1.48% | 1.14% | 4728132 | 24730万 | 215.48 | 215.48 | 43.36 | 43 | 晶晨股份 | 2024-02-20 二 | 52.35 | 52.82 | 52.53 | 53.20 | 51.00 | -0.55% | 1.03% | 4277394 | 22253万 | 218.73 | 218.73 | 44.02 | 44 | 晶晨股份 | 2024-02-19 一 | 55.30 | 53.32 | 52.82 | 55.42 | 51.96 | -0.94% | 1.61% | 6710835 | 35792万 | 219.94 | 219.94 | 44.26 | 45 | 晶晨股份 | 2024-02-08 四 | 54.50 | 54.09 | 53.32 | 58.78 | 53.22 | -1.42% | 1.86% | 7729485 | 43430万 | 222.02 | 222.02 | 44.68 | 46 | 晶晨股份 | 2024-02-07 三 | 48.14 | 48.30 | 54.09 | 54.58 | 47.62 | 11.99% | 2.09% | 8699757 | 44736万 | 225.23 | 225.23 | 45.32 | 47 | 晶晨股份 | 2024-02-06 二 | 46.24 | 46.45 | 48.30 | 48.89 | 44.13 | 3.98% | 1.97% | 8215668 | 38566万 | 201.12 | 201.12 | 40.47 | 48 | 晶晨股份 | 2024-02-05 一 | 43.72 | 43.59 | 46.45 | 47.00 | 39.90 | 6.56% | 2.26% | 9407226 | 40852万 | 193.41 | 193.41 | 38.92 | 49 | 晶晨股份 | 2024-02-02 五 | 45.50 | 43.45 | 43.59 | 46.50 | 42.19 | 0.32% | 1.55% | 6437104 | 28655万 | 181.51 | 181.51 | 36.53 | 50 | 晶晨股份 | 2024-02-01 四 | 44.04 | 44.39 | 43.45 | 45.20 | 43.42 | -2.12% | 1.17% | 4882040 | 21520万 | 180.92 | 180.92 | 50.23 | 51 | 晶晨股份 | 2024-01-31 三 | 44.82 | 45.04 | 44.39 | 46.32 | 44.10 | -1.44% | 0.98% | 4094192 | 18401万 | 184.84 | 184.84 | 51.32 | 52 | 晶晨股份 | 2024-01-30 二 | 46.00 | 46.41 | 45.04 | 47.03 | 45.01 | -2.95% | 0.79% | 3275277 | 15050万 | 187.54 | 187.54 | 52.07 | 53 | 晶晨股份 | 2024-01-29 一 | 48.50 | 47.90 | 46.41 | 49.46 | 46.41 | -3.11% | 1.11% | 4614566 | 21775万 | 193.25 | 193.25 | 53.65 | 54 | 晶晨股份 | 2024-01-26 五 | 49.98 | 50.40 | 47.90 | 49.98 | 47.65 | -4.96% | 0.83% | 3474349 | 16795万 | 199.45 | 199.45 | 55.37 | 55 | 晶晨股份 | 2024-01-25 四 | 48.65 | 48.55 | 50.40 | 51.63 | 48.23 | 3.81% | 1.16% | 4821050 | 24313万 | 209.86 | 209.86 | 58.26 | 56 | 晶晨股份 | 2024-01-24 三 | 49.74 | 49.58 | 48.55 | 49.98 | 47.30 | -2.08% | 0.66% | 2728303 | 13164万 | 202.16 | 202.16 | 56.13 | 57 | 晶晨股份 | 2024-01-23 二 | 48.02 | 48.52 | 49.58 | 50.59 | 47.85 | 2.18% | 0.85% | 3554588 | 17610万 | 206.45 | 206.45 | 57.32 | 58 | 晶晨股份 | 2024-01-22 一 | 51.20 | 51.07 | 48.52 | 51.53 | 48.46 | -4.99% | 0.79% | 3287624 | 16336万 | 202.03 | 202.03 | 56.09 | 59 | 晶晨股份 | 2024-01-19 五 | 51.75 | 51.75 | 51.07 | 53.30 | 51.07 | -1.31% | 0.66% | 2736202 | 14228万 | 212.65 | 212.65 | 59.04 | 60 | 晶晨股份 | 2024-01-18 四 | 51.25 | 51.63 | 51.75 | 51.98 | 49.51 | 0.23% | 1.17% | 4878670 | 24695万 | 215.48 | 215.48 | 59.82 | 61 | 晶晨股份 | 2024-01-17 三 | 53.26 | 53.18 | 51.63 | 53.73 | 51.51 | -2.91% | 0.78% | 3238255 | 16975万 | 214.98 | 214.98 | 59.69 | 62 | 晶晨股份 | 2024-01-16 二 | 53.50 | 53.74 | 53.18 | 54.12 | 52.09 | -1.04% | 0.71% | 2968420 | 15741万 | 221.44 | 221.44 | 61.48 | 63 | 晶晨股份 | 2024-01-15 一 | 53.18 | 53.79 | 53.74 | 54.26 | 52.83 | -0.09% | 0.64% | 2653145 | 14225万 | 223.77 | 223.77 | 62.13 | 64 | 晶晨股份 | 2024-01-12 五 | 54.70 | 54.77 | 53.79 | 55.27 | 53.61 | -1.79% | 0.37% | 1545638 | 8381万 | 223.98 | 223.98 | 62.18 | 65 | 晶晨股份 | 2024-01-11 四 | 53.38 | 53.21 | 54.77 | 55.54 | 52.81 | 2.93% | 0.55% | 2280055 | 12461万 | 228.06 | 228.06 | 63.32 | 66 | 晶晨股份 | 2024-01-10 三 | 53.49 | 53.44 | 53.21 | 54.35 | 52.86 | -0.43% | 0.53% | 2211918 | 11857万 | 221.56 | 221.56 | 61.51 | 67 | 晶晨股份 | 2024-01-09 二 | 53.00 | 52.87 | 53.44 | 54.94 | 52.67 | 1.08% | 0.77% | 3220716 | 17355万 | 222.52 | 222.52 | 61.78 | 68 | 晶晨股份 | 2024-01-08 一 | 55.55 | 55.50 | 52.87 | 55.87 | 52.59 | -4.74% | 1.07% | 4470288 | 23927万 | 220.15 | 220.15 | 61.12 | 69 | 晶晨股份 | 2024-01-05 五 | 56.00 | 56.84 | 55.50 | 57.69 | 55.42 | -2.36% | 0.70% | 2916165 | 16319万 | 231.1 | 231.1 | 64.16 | 70 | 晶晨股份 | 2024-01-04 四 | 59.68 | 59.15 | 56.84 | 59.86 | 56.79 | -3.91% | 0.62% | 2575363 | 14880万 | 236.68 | 236.68 | 65.71 | 71 | 晶晨股份 | 2024-01-03 三 | 61.51 | 61.86 | 59.15 | 61.96 | 59.01 | -4.38% | 0.63% | 2619234 | 15746万 | 246.3 | 246.3 | 68.38 | 72 | 晶晨股份 | 2024-01-02 二 | 62.59 | 62.63 | 61.86 | 62.85 | 61.43 | -1.23% | 0.66% | 2744622 | 17007万 | 257.58 | 257.58 | 71.51 | 73 | 晶晨股份 | 2023-12-29 五 | 61.75 | 61.70 | 62.63 | 63.20 | 61.48 | 1.51% | 0.95% | 3962311 | 24768万 | 260.79 | 260.79 | 72.4 | 74 | 晶晨股份 | 2023-12-28 四 | 57.88 | 58.00 | 61.70 | 61.89 | 57.71 | 6.38% | 0.88% | 3679391 | 22252万 | 256.92 | 256.92 | 71.33 | 75 | 晶晨股份 | 2023-12-27 三 | 57.80 | 58.03 | 58.00 | 58.39 | 57.16 | -0.05% | 0.84% | 3498847 | 20210万 | 241.51 | 241.51 | 67.05 | 76 | 晶晨股份 | 2023-12-26 二 | 59.66 | 59.85 | 58.03 | 60.18 | 57.52 | -3.04% | 0.67% | 2769122 | 16196万 | 241.63 | 241.63 | 67.08 | 77 | 晶晨股份 | 2023-12-25 一 | 60.56 | 60.55 | 59.85 | 61.56 | 59.15 | -1.16% | 0.54% | 2253292 | 13539万 | 249.21 | 249.21 | 69.19 | 78 | 晶晨股份 | 2023-12-22 五 | 60.60 | 60.56 | 60.55 | 61.15 | 59.55 | -0.02% | 0.69% | 2855771 | 17190万 | 252.13 | 252.13 | 70 | 79 | 晶晨股份 | 2023-12-21 四 | 60.23 | 60.54 | 60.56 | 61.48 | 59.32 | 0.03% | 0.58% | 2422711 | 14671万 | 252.17 | 252.17 | 70.01 | 80 | 晶晨股份 | 2023-12-20 三 | 61.65 | 61.71 | 60.54 | 62.50 | 59.80 | -1.90% | 0.85% | 3553532 | 21551万 | 252.08 | 252.08 | 69.99 | 81 | 晶晨股份 | 2023-12-19 二 | 61.26 | 61.29 | 61.71 | 62.88 | 60.95 | 0.69% | 0.62% | 2573149 | 15869万 | 256.96 | 256.96 | 71.34 | 82 | 晶晨股份 | 2023-12-18 一 | 63.05 | 63.53 | 61.29 | 63.07 | 61.00 | -3.53% | 0.67% | 2772245 | 17103万 | 255.21 | 255.21 | 70.85 | 83 | 晶晨股份 | 2023-12-15 五 | 63.60 | 63.70 | 63.53 | 64.77 | 62.90 | -0.27% | 0.66% | 2733500 | 17399万 | 264.54 | 264.54 | 73.44 | 84 | 晶晨股份 | 2023-12-14 四 | 63.46 | 63.26 | 63.70 | 64.88 | 63.18 | 0.70% | 0.63% | 2617667 | 16780万 | 265.24 | 265.24 | 73.64 | 85 | 晶晨股份 | 2023-12-13 三 | 63.39 | 63.50 | 63.26 | 64.20 | 62.93 | -0.38% | 0.45% | 1864101 | 11844万 | 263.41 | 263.41 | 73.13 | 86 | 晶晨股份 | 2023-12-12 二 | 64.45 | 64.60 | 63.50 | 64.55 | 62.81 | -1.70% | 0.69% | 2877092 | 18287万 | 264.41 | 264.41 | 73.41 | 87 | 晶晨股份 | 2023-12-11 一 | 61.61 | 61.91 | 64.60 | 65.18 | 60.22 | 4.35% | 1.51% | 6291279 | 39552万 | 268.99 | 268.99 | 74.68 | 88 | 晶晨股份 | 2023-12-08 五 | 59.00 | 58.97 | 61.91 | 61.91 | 58.65 | 4.99% | 1.36% | 5645500 | 34114万 | 257.79 | 257.79 | 71.57 | 89 | 晶晨股份 | 2023-12-07 四 | 58.88 | 59.46 | 58.97 | 60.15 | 58.77 | -0.82% | 0.77% | 3195799 | 18951万 | 245.55 | 245.55 | 68.17 | 90 | 晶晨股份 | 2023-12-06 三 | 59.50 | 59.50 | 59.46 | 59.95 | 58.88 | -0.07% | 0.47% | 1956994 | 11618万 | 247.59 | 247.59 | 68.74 | 91 | 晶晨股份 | 2023-12-05 二 | 61.11 | 61.61 | 59.50 | 61.37 | 59.21 | -3.42% | 0.91% | 3778062 | 22639万 | 247.75 | 247.75 | 68.78 | 92 | 晶晨股份 | 2023-12-04 一 | 61.48 | 61.52 | 61.61 | 62.30 | 60.54 | 0.15% | 0.58% | 2421542 | 14920万 | 256.54 | 256.54 | 71.22 | 93 | 晶晨股份 | 2023-12-01 五 | 61.17 | 61.18 | 61.52 | 61.94 | 60.51 | 0.56% | 0.56% | 2335661 | 14295万 | 256.17 | 256.17 | 71.12 | 94 | 晶晨股份 | 2023-11-30 四 | 61.40 | 61.49 | 61.18 | 61.94 | 60.88 | -0.50% | 0.49% | 2050094 | 12556万 | 254.75 | 254.75 | 70.73 | 95 | 晶晨股份 | 2023-11-29 三 | 62.63 | 62.75 | 61.49 | 62.95 | 61.40 | -2.01% | 0.58% | 2406334 | 14890万 | 256.04 | 256.04 | 71.08 | 96 | 晶晨股份 | 2023-11-28 二 | 62.59 | 62.43 | 62.75 | 63.19 | 61.39 | 0.51% | 0.60% | 2495524 | 15562万 | 261.29 | 261.29 | 72.54 | 97 | XD晶晨股 | 2023-11-27 一 | 63.40 | 63.00 | 62.43 | 63.80 | 61.92 | -0.90% | 0.81% | 3377988 | 21221万 | 259.95 | 259.95 | 72.17 | 98 | 晶晨股份 | 2023-11-24 五 | 64.16 | 64.47 | 63.50 | 64.34 | 63.20 | -1.50% | 0.54% | 2243154 | 14259万 | 264.41 | 264.41 | 73.41 | 99 | 晶晨股份 | 2023-11-23 四 | 63.99 | 63.99 | 64.47 | 64.66 | 63.27 | 0.75% | 0.56% | 2349829 | 15010万 | 268.45 | 268.45 | 74.53 | 100 | 晶晨股份 | 2023-11-22 三 | 64.20 | 64.76 | 63.99 | 65.50 | 63.77 | -1.19% | 0.55% | 2307820 | 14897万 | 266.45 | 266.45 | 73.97 | 101 | 晶晨股份 | 2023-11-21 二 | 66.06 | 65.83 | 64.76 | 66.47 | 64.30 | -1.63% | 0.58% | 2417459 | 15768万 | 269.66 | 269.66 | 74.86 | 102 | 晶晨股份 | 2023-11-20 一 | 67.06 | 67.18 | 65.83 | 67.13 | 65.05 | -2.01% | 0.70% | 2913189 | 19176万 | 274.11 | 274.11 | 76.1 | 103 | 晶晨股份 | 2023-11-17 五 | 66.65 | 66.65 | 67.18 | 67.94 | 66.10 | 0.80% | 0.59% | 2475184 | 16642万 | 279.73 | 279.73 | 77.66 | 104 | 晶晨股份 | 2023-11-16 四 | 67.99 | 68.55 | 66.65 | 68.17 | 66.10 | -2.77% | 0.64% | 2664516 | 17834万 | 277.53 | 277.53 | 77.05 | 105 | 晶晨股份 | 2023-11-15 三 | 68.50 | 67.21 | 68.55 | 69.54 | 67.92 | 1.99% | 1.01% | 4207430 | 28909万 | 285.44 | 285.44 | 79.25 | 106 | 晶晨股份 | 2023-11-14 二 | 64.98 | 65.23 | 67.21 | 68.61 | 64.72 | 3.04% | 0.93% | 3860352 | 25965万 | 279.86 | 279.86 | 77.7 | 107 | 晶晨股份 | 2023-11-13 一 | 65.66 | 65.35 | 65.23 | 65.90 | 64.68 | -0.18% | 0.71% | 2971564 | 19375万 | 271.57 | 271.57 | 75.39 | 108 | 晶晨股份 | 2023-11-10 五 | 63.86 | 64.40 | 65.35 | 66.18 | 63.86 | 1.48% | 1.17% | 4881746 | 31927万 | 272.07 | 272.07 | 75.53 | 109 | 晶晨股份 | 2023-11-09 四 | 65.05 | 65.05 | 64.40 | 65.49 | 63.99 | -1.00% | 0.62% | 2563065 | 16512万 | 268.11 | 268.11 | 74.44 | 110 | 晶晨股份 | 2023-11-08 三 | 66.49 | 66.49 | 65.05 | 66.68 | 64.65 | -2.17% | 0.98% | 4060647 | 26595万 | 270.82 | 270.82 | 75.19 | 111 | 晶晨股份 | 2023-11-07 二 | 65.46 | 65.43 | 66.49 | 67.50 | 64.63 | 1.62% | 1.33% | 5555006 | 37038万 | 276.81 | 276.81 | 76.85 | 112 | 晶晨股份 | 2023-11-06 一 | 64.37 | 63.59 | 65.43 | 66.29 | 63.60 | 2.89% | 1.54% | 6406663 | 41709万 | 272.4 | 272.4 | 75.63 | 113 | 晶晨股份 | 2023-11-03 五 | 60.89 | 60.60 | 63.59 | 64.25 | 60.89 | 4.93% | 1.42% | 5919354 | 37442万 | 264.74 | 264.74 | 73.5 | 114 | 晶晨股份 | 2023-11-02 四 | 61.16 | 61.01 | 60.60 | 62.40 | 60.52 | -0.67% | 0.89% | 3697607 | 22741万 | 252.29 | 252.29 | 70.04 | 115 | 晶晨股份 | 2023-11-01 三 | 60.87 | 60.17 | 61.01 | 62.04 | 59.77 | 1.40% | 0.99% | 4101549 | 25077万 | 254 | 254 | 70.52 | 116 | 晶晨股份 | 2023-10-31 二 | 61.19 | 60.57 | 60.17 | 61.79 | 59.41 | -0.66% | 0.88% | 3645540 | 21951万 | 250.5 | 250.5 | 69.55 | 117 | 晶晨股份 | 2023-10-30 一 | 57.50 | 57.47 | 60.57 | 61.20 | 57.47 | 5.39% | 1.91% | 7964039 | 47608万 | 252.16 | 252.16 | 70.01 | 118 | 晶晨股份 | 2023-10-27 五 | 57.36 | 57.38 | 57.47 | 58.02 | 57.00 | 0.16% | 0.74% | 3095022 | 17799万 | 239.26 | 239.26 | 73.26 | 119 | 晶晨股份 | 2023-10-26 四 | 57.86 | 58.24 | 57.38 | 57.94 | 56.15 | -1.48% | 1.00% | 4180644 | 23720万 | 238.88 | 238.88 | 73.15 | 120 | 晶晨股份 | 2023-10-25 三 | 57.80 | 57.20 | 58.24 | 58.93 | 57.02 | 1.82% | 0.86% | 3575563 | 20826万 | 242.46 | 242.46 | 74.24 | 121 | 晶晨股份 | 2023-10-24 二 | 57.29 | 57.10 | 57.20 | 58.39 | 56.30 | 0.18% | 1.12% | 4674636 | 26840万 | 238.13 | 238.13 | 72.92 | 122 | 晶晨股份 | 2023-10-23 一 | 58.36 | 58.64 | 57.10 | 58.76 | 56.60 | -2.63% | 0.72% | 3014314 | 17408万 | 237.72 | 237.72 | 72.79 | 123 | 晶晨股份 | 2023-10-20 五 | 59.72 | 59.93 | 58.64 | 60.90 | 58.36 | -2.15% | 0.77% | 3216363 | 19127万 | 244.13 | 244.13 | 74.75 | 124 | 晶晨股份 | 2023-10-19 四 | 59.26 | 59.80 | 59.93 | 61.55 | 59.05 | 0.22% | 1.21% | 5046772 | 30562万 | 249.5 | 249.5 | 76.4 | 125 | 晶晨股份 | 2023-10-18 三 | 61.18 | 61.20 | 59.80 | 61.18 | 59.65 | -2.29% | 0.75% | 3108146 | 18662万 | 248.96 | 248.96 | 76.23 | 126 | 晶晨股份 | 2023-10-17 二 | 61.33 | 61.33 | 61.20 | 61.55 | 60.41 | -0.21% | 0.53% | 2214763 | 13497万 | 254.79 | 254.79 | 78.02 | 127 | 晶晨股份 | 2023-10-16 一 | 62.43 | 62.50 | 61.33 | 62.50 | 60.50 | -1.87% | 0.72% | 2981215 | 18227万 | 255.33 | 255.33 | 78.18 | 128 | 晶晨股份 | 2023-10-13 五 | 63.10 | 63.10 | 62.50 | 63.10 | 61.91 | -0.95% | 0.57% | 2354313 | 14693万 | 260.2 | 260.2 | 79.68 | 129 | 晶晨股份 | 2023-10-12 四 | 63.53 | 63.20 | 63.10 | 63.83 | 62.70 | -0.16% | 0.74% | 3096789 | 19593万 | 262.7 | 262.7 | 80.44 | 130 | 晶晨股份 | 2023-10-11 三 | 62.60 | 62.15 | 63.20 | 64.65 | 61.99 | 1.69% | 1.12% | 4674637 | 29669万 | 263.11 | 263.11 | 80.57 | 131 | 晶晨股份 | 2023-10-10 二 | 62.53 | 62.32 | 62.15 | 63.32 | 61.03 | -0.27% | 1.09% | 4522048 | 28087万 | 258.74 | 258.74 | 79.23 | 132 | 晶晨股份 | 2023-10-09 一 | 63.01 | 63.05 | 62.32 | 63.47 | 61.96 | -1.16% | 0.70% | 2906386 | 18175万 | 259.45 | 259.45 | 79.45 | 133 | 晶晨股份 | 2023-09-28 四 | 64.23 | 64.03 | 63.05 | 64.59 | 62.62 | -1.53% | 1.31% | 5434995 | 34351万 | 262.49 | 262.49 | 80.38 | 134 | 晶晨股份 | 2023-09-27 三 | 65.16 | 65.06 | 64.03 | 65.66 | 63.90 | -1.58% | 0.76% | 3183257 | 20587万 | 266.57 | 266.57 | 81.63 | 135 | 晶晨股份 | 2023-09-26 二 | 64.53 | 64.26 | 65.06 | 65.90 | 64.00 | 1.24% | 0.91% | 3769349 | 24568万 | 270.86 | 270.86 | 82.94 | 136 | 晶晨股份 | 2023-09-25 一 | 66.67 | 66.97 | 64.26 | 66.68 | 64.18 | -4.05% | 0.94% | 3928438 | 25462万 | 267.53 | 267.53 | 81.92 | 137 | 晶晨股份 | 2023-09-22 五 | 65.33 | 65.72 | 66.97 | 67.52 | 64.81 | 1.90% | 0.73% | 3044360 | 20295万 | 278.81 | 278.81 | 85.37 | 138 | 晶晨股份 | 2023-09-21 四 | 66.01 | 66.61 | 65.72 | 66.84 | 65.52 | -1.34% | 0.52% | 2179409 | 14397万 | 273.61 | 273.61 | 83.78 | 139 | 晶晨股份 | 2023-09-20 三 | 67.36 | 67.35 | 66.61 | 68.00 | 66.33 | -1.10% | 0.49% | 2020626 | 13515万 | 277.31 | 277.31 | 84.92 | 140 | 晶晨股份 | 2023-09-19 二 | 68.38 | 68.38 | 67.35 | 68.50 | 66.80 | -1.51% | 0.75% | 3114364 | 20992万 | 280.39 | 280.39 | 85.86 | 141 | 晶晨股份 | 2023-09-18 一 | 68.41 | 68.30 | 68.38 | 69.20 | 67.04 | 0.12% | 0.74% | 3076007 | 21037万 | 284.68 | 284.68 | 87.17 | 142 | 晶晨股份 | 2023-09-15 五 | 68.66 | 68.50 | 68.30 | 70.24 | 67.50 | -0.29% | 0.94% | 3903757 | 26755万 | 284.35 | 284.35 | 87.07 | 143 | 晶晨股份 | 2023-09-14 四 | 68.47 | 69.00 | 68.50 | 69.50 | 67.89 | -0.72% | 0.85% | 3519267 | 24095万 | 285.18 | 285.18 | 87.32 | 144 | 晶晨股份 | 2023-09-13 三 | 69.75 | 69.80 | 69.00 | 69.75 | 67.12 | -1.15% | 1.65% | 6873231 | 46718万 | 287.26 | 287.26 | 87.96 | 145 | 晶晨股份 | 2023-09-12 二 | 71.15 | 71.09 | 69.80 | 72.31 | 69.36 | -1.81% | 1.21% | 5039404 | 35552万 | 290.59 | 290.59 | 88.98 | 146 | 晶晨股份 | 2023-09-11 一 | 73.85 | 73.63 | 71.09 | 74.59 | 71.09 | -3.45% | 1.21% | 5057331 | 36442万 | 295.96 | 295.96 | 90.63 | 147 | 晶晨股份 | 2023-09-08 五 | 69.97 | 70.40 | 73.63 | 74.60 | 69.58 | 4.59% | 1.35% | 5622717 | 41245万 | 306.54 | 306.54 | 93.86 | 148 | 晶晨股份 | 2023-09-07 四 | 72.29 | 72.43 | 70.40 | 72.29 | 70.07 | -2.80% | 1.31% | 5468316 | 38950万 | 293.09 | 293.09 | 89.75 | 149 | 晶晨股份 | 2023-09-06 三 | 76.29 | 76.76 | 72.43 | 76.39 | 69.55 | -5.64% | 2.50% | 10424341 | 75318万 | 301.54 | 301.54 | 92.33 | 150 | 晶晨股份 | 2023-09-05 二 | 80.64 | 80.90 | 76.76 | 80.76 | 76.01 | -5.12% | 2.51% | 10467586 | 81254万 | 319.57 | 319.57 | 97.85 | 151 | 晶晨股份 | 2023-09-04 一 | 84.88 | 84.88 | 80.90 | 85.50 | 79.12 | -4.69% | 1.53% | 6351146 | 51847万 | 336.8 | 336.8 | 103.13 | 152 | 晶晨股份 | 2023-09-01 五 | 86.89 | 87.58 | 84.88 | 88.00 | 83.43 | -3.08% | 0.72% | 3005505 | 25512万 | 353.37 | 353.37 | 108.21 | 153 | 晶晨股份 | 2023-08-31 四 | 87.66 | 87.71 | 87.58 | 88.30 | 85.72 | -0.15% | 0.63% | 2618783 | 22800万 | 364.61 | 364.61 | 111.65 | 154 | 晶晨股份 | 2023-08-30 三 | 88.92 | 87.11 | 87.71 | 89.00 | 86.50 | 0.69% | 0.99% | 4124242 | 36144万 | 365.15 | 365.15 | 111.81 | 155 | 晶晨股份 | 2023-08-29 二 | 85.64 | 85.66 | 87.11 | 90.80 | 84.55 | 1.69% | 1.03% | 4291837 | 37747万 | 362.53 | 362.53 | 111.01 | 156 | 晶晨股份 | 2023-08-28 一 | 86.50 | 82.95 | 85.66 | 88.00 | 84.98 | 3.27% | 0.76% | 3178082 | 27363万 | 356.5 | 356.5 | 109.16 | 157 | 晶晨股份 | 2023-08-25 五 | 85.91 | 86.30 | 82.95 | 87.15 | 82.26 | -3.88% | 0.67% | 2783025 | 23219万 | 345.22 | 345.22 | 105.71 | 158 | 晶晨股份 | 2023-08-23 三 | 85.20 | 85.62 | 85.59 | 87.00 | 85.20 | -0.04% | 0.71% | 2963960 | 25525万 | 356.21 | 356.21 | 109.07 | 159 | 晶晨股份 | 2023-08-22 二 | 82.84 | 82.96 | 85.62 | 87.49 | 82.20 | 3.21% | 0.93% | 3868700 | 32687万 | 356.33 | 356.33 | 109.11 |
|
行情刷新 | 流通股东
|