| 股票名称 | 代码 688112 | 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 | 鼎阳科技 | 2023-08-22 二 | 45.99 | 45.96 | 45.54 | 46.77 | 44.81 | -0.91% | 0.97% | 428884 | 1951万 | 20.2 | 72.5 | 46.3 | 2 | 鼎阳科技 | 2023-08-23 三 | 45.48 | 45.54 | 44.42 | 45.60 | 43.52 | -2.46% | 2.06% | 913940 | 4040万 | 19.7 | 70.72 | 45.16 | 3 | 鼎阳科技 | 2023-08-25 五 | 46.22 | 46.99 | 44.00 | 47.19 | 43.90 | -6.36% | 3.90% | 1729470 | 7819万 | 19.52 | 70.05 | 41.78 | 4 | 鼎阳科技 | 2023-08-28 一 | 46.99 | 44.00 | 43.87 | 46.99 | 43.68 | -0.30% | 3.11% | 1379410 | 6231万 | 19.46 | 69.84 | 41.66 | 5 | 鼎阳科技 | 2023-08-29 二 | 43.77 | 43.87 | 47.60 | 48.48 | 43.76 | 8.50% | 5.28% | 2343460 | 11003万 | 21.11 | 75.78 | 45.2 | 6 | 鼎阳科技 | 2023-08-30 三 | 47.60 | 47.60 | 49.37 | 50.30 | 47.60 | 3.72% | 4.41% | 1955280 | 9634万 | 21.9 | 78.6 | 46.88 | 7 | 鼎阳科技 | 2023-08-31 四 | 49.00 | 49.37 | 49.98 | 50.77 | 48.55 | 1.24% | 2.86% | 1268866 | 6343万 | 22.17 | 79.57 | 47.46 | 8 | 鼎阳科技 | 2023-09-01 五 | 49.67 | 49.98 | 48.94 | 50.65 | 48.80 | -2.08% | 1.90% | 841710 | 4154万 | 21.71 | 77.91 | 46.47 | 9 | 鼎阳科技 | 2023-09-04 一 | 48.96 | 48.94 | 48.85 | 49.85 | 47.63 | -0.18% | 2.06% | 915431 | 4430万 | 21.67 | 77.77 | 46.39 | 10 | 鼎阳科技 | 2023-09-05 二 | 48.79 | 48.85 | 48.64 | 49.92 | 48.49 | -0.43% | 1.41% | 626430 | 3080万 | 21.58 | 77.43 | 46.19 | 11 | 鼎阳科技 | 2023-09-06 三 | 48.11 | 48.64 | 50.37 | 50.48 | 48.11 | 3.56% | 1.99% | 882385 | 4401万 | 22.34 | 80.19 | 47.83 | 12 | 鼎阳科技 | 2023-09-07 四 | 50.65 | 50.37 | 49.26 | 50.85 | 49.12 | -2.20% | 1.62% | 720400 | 3587万 | 21.85 | 78.42 | 46.78 | 13 | 鼎阳科技 | 2023-09-08 五 | 48.65 | 49.26 | 49.71 | 50.20 | 48.65 | 0.91% | 1.61% | 713812 | 3553万 | 22.05 | 79.14 | 47.2 | 14 | 鼎阳科技 | 2023-09-11 一 | 49.95 | 49.71 | 49.77 | 50.07 | 49.00 | 0.12% | 1.38% | 613985 | 3043万 | 22.08 | 79.23 | 47.26 | 15 | 鼎阳科技 | 2023-09-12 二 | 49.36 | 49.77 | 49.64 | 50.04 | 48.53 | -0.26% | 1.26% | 557258 | 2751万 | 22.02 | 79.03 | 47.14 | 16 | 鼎阳科技 | 2023-09-13 三 | 49.04 | 49.64 | 48.49 | 49.60 | 47.66 | -2.32% | 1.89% | 839688 | 4058万 | 21.51 | 77.2 | 46.05 | 17 | 鼎阳科技 | 2023-09-14 四 | 48.60 | 48.49 | 48.05 | 48.88 | 47.79 | -0.91% | 1.12% | 498971 | 2401万 | 21.31 | 76.5 | 45.63 | 18 | 鼎阳科技 | 2023-09-15 五 | 48.21 | 48.05 | 48.29 | 48.97 | 47.31 | 0.50% | 1.40% | 620304 | 2979万 | 21.42 | 76.88 | 45.86 | 19 | 鼎阳科技 | 2023-09-18 一 | 48.29 | 48.29 | 47.00 | 48.49 | 46.83 | -2.67% | 1.07% | 474285 | 2247万 | 20.85 | 74.82 | 44.63 | 20 | 鼎阳科技 | 2023-09-19 二 | 47.19 | 47.00 | 46.17 | 47.28 | 45.77 | -1.77% | 0.86% | 383361 | 1777万 | 20.48 | 73.5 | 43.84 | 21 | 鼎阳科技 | 2023-09-20 三 | 46.04 | 46.17 | 45.62 | 46.97 | 45.16 | -1.19% | 1.41% | 623242 | 2881万 | 20.24 | 72.63 | 43.32 | 22 | 鼎阳科技 | 2023-09-21 四 | 45.38 | 45.62 | 45.59 | 46.35 | 45.23 | -0.07% | 0.95% | 420846 | 1922万 | 20.22 | 72.58 | 43.29 | 23 | 鼎阳科技 | 2023-09-22 五 | 45.13 | 45.59 | 46.86 | 47.05 | 45.13 | 2.79% | 1.70% | 753367 | 3474万 | 20.79 | 74.6 | 44.5 | 24 | 鼎阳科技 | 2023-09-25 一 | 46.86 | 46.86 | 48.29 | 48.58 | 46.34 | 3.05% | 1.92% | 849626 | 4048万 | 21.42 | 76.88 | 45.86 | 25 | 鼎阳科技 | 2023-09-26 二 | 48.64 | 48.29 | 48.50 | 48.88 | 47.50 | 0.43% | 1.51% | 671427 | 3232万 | 21.51 | 77.21 | 46.06 | 26 | 鼎阳科技 | 2023-09-27 三 | 48.48 | 48.50 | 48.89 | 49.35 | 47.62 | 0.80% | 1.06% | 471308 | 2296万 | 21.69 | 77.83 | 46.43 | 27 | 鼎阳科技 | 2023-09-28 四 | 48.87 | 48.89 | 49.76 | 50.88 | 48.31 | 1.78% | 1.86% | 825980 | 4125万 | 22.07 | 79.22 | 47.25 | 28 | 鼎阳科技 | 2023-10-09 一 | 49.71 | 49.76 | 49.63 | 50.00 | 48.96 | -0.26% | 1.62% | 720155 | 3560万 | 22.02 | 79.01 | 47.13 | 29 | 鼎阳科技 | 2023-10-10 二 | 49.81 | 49.63 | 49.31 | 50.18 | 49.01 | -0.64% | 1.39% | 614536 | 3031万 | 21.87 | 78.5 | 46.82 | 30 | 鼎阳科技 | 2023-10-11 三 | 49.37 | 49.31 | 49.03 | 49.85 | 48.58 | -0.57% | 1.55% | 685677 | 3368万 | 21.75 | 78.06 | 46.56 | 31 | 鼎阳科技 | 2023-10-12 四 | 49.01 | 49.03 | 48.19 | 49.33 | 47.18 | -1.71% | 1.55% | 686695 | 3291万 | 21.38 | 76.72 | 45.76 | 32 | 鼎阳科技 | 2023-10-13 五 | 47.50 | 48.19 | 48.00 | 48.22 | 47.10 | -0.39% | 1.17% | 520842 | 2484万 | 21.29 | 76.42 | 45.58 | 33 | 鼎阳科技 | 2023-10-16 一 | 48.15 | 48.00 | 46.77 | 48.15 | 45.80 | -2.56% | 1.56% | 691029 | 3204万 | 20.75 | 74.46 | 44.41 | 34 | 鼎阳科技 | 2023-10-17 二 | 46.97 | 46.77 | 45.86 | 46.97 | 45.26 | -1.95% | 1.07% | 475926 | 2184万 | 20.34 | 73.01 | 43.55 | 35 | 鼎阳科技 | 2023-10-18 三 | 45.73 | 45.86 | 45.04 | 45.73 | 44.54 | -1.79% | 1.15% | 509535 | 2288万 | 19.98 | 71.7 | 42.77 | 36 | 鼎阳科技 | 2023-10-19 四 | 44.46 | 45.04 | 45.74 | 47.50 | 44.46 | 1.55% | 1.64% | 728345 | 3359万 | 20.29 | 72.82 | 43.43 | 37 | 鼎阳科技 | 2023-10-20 五 | 45.49 | 45.74 | 44.55 | 45.84 | 44.36 | -2.60% | 1.53% | 679209 | 3054万 | 19.76 | 70.92 | 42.3 | 38 | 鼎阳科技 | 2023-10-23 一 | 44.41 | 44.55 | 43.35 | 44.56 | 43.20 | -2.69% | 0.95% | 420069 | 1835万 | 19.23 | 69.01 | 41.16 | 39 | 鼎阳科技 | 2023-10-24 二 | 43.40 | 43.35 | 44.98 | 45.73 | 42.58 | 3.76% | 1.60% | 708202 | 3155万 | 19.95 | 71.61 | 42.71 | 40 | 鼎阳科技 | 2023-10-25 三 | 45.02 | 44.98 | 45.20 | 46.20 | 44.02 | 0.49% | 1.27% | 563160 | 2543万 | 20.05 | 71.96 | 45.18 | 41 | 鼎阳科技 | 2023-10-26 四 | 42.51 | 45.20 | 39.31 | 42.51 | 36.32 | -13.03% | 8.67% | 3845547 | 14873万 | 17.44 | 62.58 | 39.29 | 42 | 鼎阳科技 | 2023-10-27 五 | 38.38 | 39.31 | 38.53 | 39.41 | 37.77 | -1.98% | 4.77% | 2117493 | 8155万 | 17.09 | 61.34 | 38.51 | 43 | 鼎阳科技 | 2023-10-30 一 | 38.38 | 38.53 | 39.70 | 40.30 | 37.96 | 3.04% | 3.39% | 1505576 | 5908万 | 17.61 | 63.2 | 39.68 | 44 | 鼎阳科技 | 2023-10-31 二 | 40.06 | 39.70 | 39.30 | 41.29 | 38.80 | -1.01% | 2.85% | 1264842 | 5049万 | 17.43 | 62.57 | 39.28 | 45 | 鼎阳科技 | 2023-11-01 三 | 39.14 | 39.30 | 39.07 | 39.99 | 38.98 | -0.59% | 1.79% | 795261 | 3131万 | 17.33 | 62.2 | 39.05 | 46 | 鼎阳科技 | 2023-11-02 四 | 39.00 | 39.07 | 38.12 | 39.50 | 37.96 | -2.43% | 2.26% | 1003895 | 3855万 | 16.91 | 60.69 | 38.1 | 47 | 鼎阳科技 | 2023-11-03 五 | 38.39 | 38.12 | 39.07 | 39.68 | 38.03 | 2.49% | 3.16% | 1401656 | 5466万 | 17.33 | 62.2 | 39.05 | 48 | 鼎阳科技 | 2023-11-06 一 | 39.48 | 39.07 | 40.64 | 40.96 | 39.40 | 4.02% | 2.14% | 950978 | 3829万 | 18.03 | 64.7 | 40.62 | 49 | 鼎阳科技 | 2023-11-07 二 | 40.58 | 40.64 | 41.37 | 41.54 | 40.23 | 1.80% | 1.55% | 688988 | 2823万 | 18.35 | 65.86 | 41.35 | 50 | 鼎阳科技 | 2023-11-08 三 | 41.46 | 41.37 | 41.45 | 41.89 | 40.77 | 0.19% | 1.23% | 543489 | 2246万 | 18.39 | 65.99 | 41.43 | 51 | 鼎阳科技 | 2023-11-09 四 | 41.34 | 41.45 | 41.24 | 41.92 | 41.05 | -0.51% | 0.84% | 373557 | 1543万 | 18.29 | 65.65 | 41.22 | 52 | 鼎阳科技 | 2023-11-10 五 | 40.92 | 41.24 | 40.87 | 41.52 | 40.79 | -0.90% | 0.71% | 315081 | 1295万 | 18.13 | 65.07 | 40.85 | 53 | 鼎阳科技 | 2023-11-13 一 | 40.99 | 40.87 | 41.01 | 41.82 | 40.71 | 0.34% | 1.20% | 531622 | 2188万 | 18.19 | 65.29 | 40.99 | 54 | 鼎阳科技 | 2023-11-14 二 | 41.10 | 41.01 | 41.96 | 42.26 | 40.44 | 2.32% | 1.70% | 753463 | 3136万 | 18.61 | 66.8 | 41.94 | 55 | 鼎阳科技 | 2023-11-15 三 | 42.79 | 41.96 | 42.12 | 42.79 | 41.69 | 0.38% | 1.37% | 605589 | 2555万 | 18.68 | 67.06 | 42.1 | 56 | 鼎阳科技 | 2023-11-16 四 | 41.80 | 42.12 | 41.78 | 42.66 | 41.74 | -0.81% | 0.91% | 404400 | 1701万 | 18.53 | 66.51 | 41.76 | 57 | 鼎阳科技 | 2023-11-17 五 | 41.76 | 41.78 | 41.99 | 42.12 | 41.22 | 0.50% | 0.87% | 387908 | 1620万 | 18.63 | 66.85 | 41.97 | 58 | 鼎阳科技 | 2023-11-20 一 | 41.94 | 41.99 | 42.90 | 42.99 | 41.60 | 2.17% | 1.31% | 583051 | 2478万 | 19.03 | 68.3 | 42.88 | 59 | 鼎阳科技 | 2023-11-21 二 | 42.71 | 42.90 | 42.56 | 43.21 | 42.01 | -0.79% | 0.91% | 403352 | 1715万 | 18.88 | 67.76 | 42.54 | 60 | 鼎阳科技 | 2023-11-22 三 | 42.49 | 42.56 | 41.55 | 42.80 | 41.55 | -2.37% | 0.81% | 358500 | 1505万 | 18.43 | 66.15 | 41.53 | 61 | 鼎阳科技 | 2023-11-23 四 | 41.55 | 41.55 | 42.19 | 42.40 | 41.23 | 1.54% | 0.67% | 298538 | 1248万 | 18.71 | 67.17 | 42.17 | 62 | 鼎阳科技 | 2023-11-24 五 | 42.45 | 42.19 | 41.15 | 42.46 | 41.09 | -2.47% | 0.82% | 365812 | 1521万 | 18.25 | 65.51 | 41.13 | 63 | 鼎阳科技 | 2023-11-27 一 | 41.01 | 41.15 | 41.35 | 42.25 | 40.89 | 0.49% | 1.18% | 522570 | 2173万 | 18.34 | 65.83 | 41.33 | 64 | 鼎阳科技 | 2023-11-28 二 | 41.08 | 41.35 | 41.54 | 42.19 | 41.02 | 0.46% | 1.10% | 487063 | 2025万 | 18.43 | 66.13 | 41.52 | 65 | 鼎阳科技 | 2023-11-29 三 | 41.99 | 41.54 | 40.07 | 41.99 | 39.99 | -3.54% | 2.23% | 990504 | 4038万 | 17.77 | 63.79 | 40.05 | 66 | 鼎阳科技 | 2023-11-30 四 | 40.27 | 40.07 | 40.07 | 40.72 | 38.82 | 0.00% | 3.05% | 1354029 | 5357万 | 17.77 | 63.79 | 40.05 | 67 | 鼎阳科技 | 2023-12-01 五 | 39.94 | 40.07 | 39.63 | 40.01 | 39.00 | -1.10% | 1.19% | 547499 | 2159万 | 18.21 | 63.09 | 39.61 | 68 | 鼎阳科技 | 2023-12-04 一 | 39.63 | 39.63 | 39.72 | 40.45 | 39.11 | 0.23% | 1.31% | 600949 | 2401万 | 18.25 | 63.23 | 39.7 | 69 | 鼎阳科技 | 2023-12-05 二 | 39.66 | 39.72 | 38.21 | 39.74 | 38.10 | -3.80% | 1.04% | 476163 | 1850万 | 17.56 | 60.83 | 38.19 | 70 | 鼎阳科技 | 2023-12-06 三 | 38.29 | 38.21 | 38.04 | 38.85 | 37.99 | -0.44% | 1.21% | 553887 | 2124万 | 17.48 | 60.56 | 38.02 | 71 | 鼎阳科技 | 2023-12-07 四 | 38.12 | 38.04 | 37.52 | 38.14 | 37.41 | -1.37% | 0.93% | 425464 | 1602万 | 17.24 | 59.73 | 37.5 | 72 | 鼎阳科技 | 2023-12-08 五 | 37.60 | 37.52 | 37.53 | 38.29 | 37.11 | 0.03% | 1.44% | 663084 | 2488万 | 17.24 | 59.75 | 37.51 | 73 | 鼎阳科技 | 2023-12-11 一 | 37.49 | 37.53 | 37.75 | 38.18 | 36.76 | 0.59% | 1.68% | 771188 | 2884万 | 17.35 | 60.1 | 37.73 | 74 | 鼎阳科技 | 2023-12-12 二 | 37.76 | 37.75 | 38.06 | 38.18 | 37.39 | 0.82% | 1.06% | 486671 | 1838万 | 17.49 | 60.59 | 38.04 | 75 | 鼎阳科技 | 2023-12-13 三 | 37.99 | 38.06 | 38.02 | 38.55 | 37.55 | -0.11% | 1.40% | 642483 | 2446万 | 17.47 | 60.53 | 38 | 76 | 鼎阳科技 | 2023-12-14 四 | 37.88 | 38.02 | 37.67 | 38.35 | 37.55 | -0.92% | 0.89% | 408544 | 1547万 | 17.31 | 59.97 | 37.65 | 77 | 鼎阳科技 | 2023-12-15 五 | 37.73 | 37.67 | 38.25 | 38.48 | 37.67 | 1.54% | 1.58% | 723852 | 2764万 | 17.58 | 60.89 | 38.23 | 78 | 鼎阳科技 | 2023-12-18 一 | 38.19 | 38.25 | 37.60 | 38.29 | 37.50 | -1.70% | 1.26% | 578945 | 2183万 | 17.28 | 59.86 | 37.58 | 79 | 鼎阳科技 | 2023-12-19 二 | 37.41 | 37.60 | 37.82 | 38.08 | 37.21 | 0.59% | 0.83% | 380840 | 1432万 | 17.38 | 60.21 | 37.8 | 80 | 鼎阳科技 | 2023-12-20 三 | 37.85 | 37.82 | 37.92 | 38.80 | 37.59 | 0.26% | 1.26% | 578314 | 2207万 | 17.42 | 60.37 | 37.9 | 81 | 鼎阳科技 | 2023-12-21 四 | 38.50 | 37.92 | 38.36 | 38.75 | 37.11 | 1.16% | 1.41% | 647447 | 2452万 | 17.63 | 61.07 | 38.34 | 82 | 鼎阳科技 | 2023-12-22 五 | 38.29 | 38.36 | 38.20 | 38.80 | 38.00 | -0.42% | 1.21% | 553805 | 2124万 | 17.55 | 60.81 | 38.18 | 83 | 鼎阳科技 | 2023-12-25 一 | 37.91 | 38.20 | 38.53 | 39.28 | 37.78 | 0.86% | 1.00% | 458386 | 1777万 | 17.7 | 61.34 | 38.51 | 84 | 鼎阳科技 | 2023-12-26 二 | 38.58 | 38.53 | 37.89 | 38.58 | 37.42 | -1.66% | 0.79% | 364202 | 1377万 | 17.41 | 60.32 | 37.87 | 85 | 鼎阳科技 | 2023-12-27 三 | 38.13 | 37.89 | 36.95 | 38.17 | 36.90 | -2.48% | 1.28% | 588543 | 2209万 | 16.98 | 58.82 | 36.93 | 86 | 鼎阳科技 | 2023-12-28 四 | 36.97 | 36.95 | 39.50 | 39.80 | 36.59 | 6.90% | 2.44% | 1122633 | 4339万 | 18.15 | 62.88 | 39.48 | 87 | 鼎阳科技 | 2023-12-29 五 | 39.49 | 39.50 | 40.04 | 40.20 | 39.19 | 1.37% | 1.05% | 482468 | 1921万 | 18.4 | 63.74 | 40.02 | 88 | 鼎阳科技 | 2024-01-02 二 | 40.05 | 40.04 | 38.85 | 40.47 | 38.75 | -2.97% | 1.14% | 523703 | 2045万 | 17.85 | 61.85 | 38.83 | 89 | 鼎阳科技 | 2024-01-03 三 | 38.80 | 38.85 | 38.01 | 38.80 | 37.29 | -2.16% | 1.77% | 813620 | 3085万 | 17.46 | 60.51 | 37.99 | 90 | 鼎阳科技 | 2024-01-04 四 | 38.04 | 38.01 | 38.00 | 38.29 | 37.37 | -0.03% | 0.97% | 446349 | 1695万 | 17.46 | 60.5 | 37.98 | 91 | 鼎阳科技 | 2024-01-05 五 | 38.01 | 38.00 | 37.05 | 38.23 | 36.89 | -2.50% | 0.95% | 437510 | 1636万 | 17.02 | 58.98 | 37.03 | 92 | 鼎阳科技 | 2024-01-08 一 | 36.55 | 37.05 | 36.10 | 37.21 | 36.06 | -2.56% | 0.77% | 353863 | 1291万 | 16.59 | 57.47 | 36.09 | 93 | 鼎阳科技 | 2024-01-09 二 | 36.10 | 36.10 | 35.80 | 36.59 | 35.61 | -0.83% | 0.91% | 419506 | 1508万 | 16.45 | 56.99 | 35.79 | 94 | 鼎阳科技 | 2024-01-10 三 | 35.62 | 35.80 | 35.24 | 35.99 | 34.60 | -1.56% | 0.86% | 393128 | 1385万 | 16.19 | 56.1 | 35.23 | 95 | 鼎阳科技 | 2024-01-11 四 | 35.19 | 35.24 | 36.19 | 36.43 | 34.93 | 2.70% | 1.11% | 509635 | 1817万 | 16.63 | 57.61 | 36.18 | 96 | 鼎阳科技 | 2024-01-12 五 | 36.11 | 36.19 | 36.27 | 37.13 | 36.11 | 0.22% | 0.72% | 329202 | 1205万 | 16.67 | 57.74 | 36.26 | 97 | 鼎阳科技 | 2024-01-15 一 | 36.32 | 36.27 | 35.80 | 36.42 | 35.23 | -1.30% | 0.77% | 354797 | 1270万 | 16.45 | 56.99 | 35.79 | 98 | 鼎阳科技 | 2024-01-16 二 | 35.40 | 35.80 | 35.11 | 36.11 | 34.68 | -1.93% | 0.89% | 407688 | 1432万 | 16.13 | 55.9 | 35.1 | 99 | 鼎阳科技 | 2024-01-17 三 | 35.00 | 35.11 | 33.95 | 35.12 | 33.80 | -3.30% | 0.76% | 349220 | 1201万 | 15.6 | 54.05 | 33.94 | 100 | 鼎阳科技 | 2024-01-18 四 | 33.55 | 33.95 | 33.95 | 33.96 | 32.59 | 0.00% | 1.74% | 800422 | 2659万 | 15.6 | 54.05 | 33.94 | 101 | 鼎阳科技 | 2024-01-19 五 | 33.88 | 33.95 | 33.15 | 34.19 | 33.02 | -2.36% | 0.76% | 347918 | 1164万 | 15.23 | 52.77 | 33.14 | 102 | 鼎阳科技 | 2024-01-22 一 | 33.39 | 33.15 | 31.34 | 33.39 | 30.90 | -5.46% | 1.61% | 738341 | 2364万 | 14.4 | 49.89 | 31.33 | 103 | 鼎阳科技 | 2024-01-23 二 | 31.49 | 31.34 | 31.70 | 32.29 | 31.01 | 1.15% | 1.50% | 688006 | 2175万 | 14.57 | 50.47 | 31.69 | 104 | 鼎阳科技 | 2024-01-24 三 | 32.00 | 31.70 | 31.40 | 32.64 | 30.16 | -0.95% | 2.12% | 972147 | 3008万 | 14.43 | 49.99 | 31.39 | 105 | 鼎阳科技 | 2024-01-25 四 | 31.57 | 31.40 | 33.59 | 34.11 | 31.12 | 6.97% | 2.42% | 1110382 | 3624万 | 15.43 | 53.48 | 33.58 | 106 | 鼎阳科技 | 2024-01-26 五 | 33.52 | 33.59 | 32.34 | 33.91 | 32.18 | -3.72% | 1.99% | 914284 | 3021万 | 14.86 | 51.49 | 32.33 | 107 | 鼎阳科技 | 2024-01-29 一 | 32.38 | 32.34 | 30.90 | 32.90 | 30.90 | -4.45% | 1.45% | 665127 | 2104万 | 14.2 | 49.19 | 30.89 | 108 | 鼎阳科技 | 2024-01-30 二 | 30.86 | 30.90 | 30.36 | 31.65 | 30.22 | -1.75% | 1.08% | 496991 | 1536万 | 13.95 | 48.33 | 30.35 | 109 | 鼎阳科技 | 2024-01-31 三 | 30.29 | 30.36 | 28.99 | 30.68 | 28.71 | -4.51% | 1.70% | 782764 | 2300万 | 13.32 | 46.15 | 28.98 | 110 | 鼎阳科技 | 2024-02-01 四 | 29.49 | 28.99 | 29.66 | 30.33 | 28.40 | 2.31% | 2.21% | 1015760 | 3001万 | 13.63 | 47.22 | 29.65 | 111 | 鼎阳科技 | 2024-02-02 五 | 29.30 | 29.66 | 28.79 | 29.55 | 27.60 | -2.93% | 3.65% | 1674981 | 4749万 | 13.23 | 45.83 | 28.78 | 112 | 鼎阳科技 | 2024-02-05 一 | 28.70 | 28.79 | 28.45 | 29.10 | 26.51 | -1.18% | 2.64% | 1211905 | 3375万 | 13.07 | 45.29 | 28.44 | 113 | 鼎阳科技 | 2024-02-06 二 | 28.25 | 28.45 | 29.25 | 30.15 | 26.70 | 2.81% | 3.95% | 1813430 | 5151万 | 13.44 | 46.57 | 29.24 | 114 | 鼎阳科技 | 2024-02-07 三 | 28.88 | 29.25 | 29.47 | 30.10 | 28.21 | 0.75% | 2.61% | 1201467 | 3509万 | 13.54 | 46.92 | 29.46 | 115 | 鼎阳科技 | 2024-02-08 四 | 29.44 | 29.47 | 32.50 | 33.48 | 28.58 | 10.28% | 4.32% | 1986372 | 6304万 | 14.93 | 51.74 | 32.49 | 116 | 鼎阳科技 | 2024-02-19 一 | 32.80 | 32.50 | 31.86 | 32.80 | 31.00 | -1.97% | 2.42% | 1112115 | 3549万 | 14.64 | 50.72 | 31.85 | 117 | 鼎阳科技 | 2024-02-20 二 | 32.50 | 31.86 | 31.75 | 32.50 | 30.86 | -0.35% | 1.48% | 682109 | 2145万 | 14.59 | 50.55 | 31.74 | 118 | 鼎阳科技 | 2024-02-21 三 | 31.20 | 31.75 | 32.28 | 33.33 | 31.08 | 1.67% | 2.31% | 1062408 | 3437万 | 14.83 | 51.39 | 32.27 | 119 | 鼎阳科技 | 2024-02-22 四 | 32.13 | 32.28 | 32.19 | 32.78 | 31.65 | -0.28% | 1.68% | 773752 | 2480万 | 14.79 | 51.25 | 32.18 | 120 | 鼎阳科技 | 2024-02-23 五 | 32.50 | 32.19 | 33.07 | 33.40 | 32.20 | 2.73% | 2.78% | 1277315 | 4183万 | 15.2 | 52.65 | 33.06 | 121 | 鼎阳科技 | 2024-02-26 一 | 33.78 | 33.07 | 33.09 | 35.50 | 32.80 | 0.06% | 5.04% | 2316528 | 7821万 | 15.2 | 52.68 | 33.88 | 122 | 鼎阳科技 | 2024-02-27 二 | 33.22 | 33.09 | 33.73 | 33.86 | 32.23 | 1.93% | 4.16% | 1913584 | 6286万 | 15.5 | 53.7 | 34.54 | 123 | 鼎阳科技 | 2024-02-28 三 | 34.00 | 33.73 | 31.43 | 34.57 | 31.43 | -6.82% | 4.29% | 1970008 | 6527万 | 14.44 | 50.04 | 32.18 | 124 | 鼎阳科技 | 2024-02-29 四 | 31.06 | 31.43 | 32.30 | 32.46 | 31.05 | 2.77% | 3.31% | 1521050 | 4863万 | 14.84 | 51.42 | 33.07 | 125 | 鼎阳科技 | 2024-03-01 五 | 32.20 | 32.30 | 33.99 | 34.35 | 32.20 | 5.23% | 5.61% | 2579218 | 8559万 | 15.62 | 54.11 | 34.8 | 126 | 鼎阳科技 | 2024-03-04 一 | 34.20 | 33.99 | 33.35 | 34.20 | 32.73 | -1.88% | 5.00% | 2298296 | 7698万 | 15.32 | 53.09 | 34.15 | 127 | 鼎阳科技 | 2024-03-05 二 | 33.50 | 33.35 | 32.75 | 33.54 | 32.45 | -1.80% | 2.99% | 1376057 | 4536万 | 15.05 | 52.14 | 33.53 | 128 | 鼎阳科技 | 2024-03-06 三 | 32.28 | 32.75 | 32.69 | 33.16 | 31.80 | -0.18% | 2.94% | 1348611 | 4383万 | 15.02 | 52.04 | 33.47 | 129 | 鼎阳科技 | 2024-03-07 四 | 33.08 | 32.69 | 34.19 | 35.80 | 32.94 | 4.59% | 10.33% | 4748239 | 16483万 | 15.71 | 54.43 | 35.01 | 130 | 鼎阳科技 | 2024-03-08 五 | 35.00 | 34.19 | 34.90 | 35.73 | 34.00 | 2.08% | 6.82% | 3134077 | 10940万 | 16.04 | 55.56 | 35.74 | 131 | 鼎阳科技 | 2024-03-14 四 | 39.40 | 39.63 | 38.28 | 41.60 | 37.66 | -3.41% | 5.50% | 2527601 | 9954万 | 17.59 | 60.94 | 39.2 | 132 | 鼎阳科技 | 2024-03-15 五 | 38.28 | 38.28 | 38.60 | 38.78 | 37.03 | 0.84% | 2.84% | 1306975 | 4970万 | 17.74 | 61.45 | 39.52 | 133 | 鼎阳科技 | 2024-03-18 一 | 38.63 | 38.60 | 38.73 | 38.98 | 37.72 | 0.34% | 3.15% | 1447574 | 5540万 | 17.8 | 61.66 | 39.66 | 134 | 鼎阳科技 | 2024-03-19 二 | 38.70 | 38.73 | 38.15 | 38.70 | 37.95 | -1.50% | 3.00% | 1376183 | 5266万 | 17.53 | 60.73 | 39.06 | 135 | 鼎阳科技 | 2024-03-20 三 | 37.82 | 38.15 | 38.32 | 38.35 | 37.61 | 0.45% | 1.38% | 634449 | 2414万 | 17.61 | 61.01 | 39.24 | 136 | 鼎阳科技 | 2024-03-21 四 | 38.21 | 38.32 | 37.96 | 38.52 | 37.50 | -0.94% | 2.10% | 966438 | 3673万 | 17.44 | 60.43 | 38.87 | 137 | 鼎阳科技 | 2024-03-22 五 | 37.94 | 37.96 | 36.88 | 37.94 | 36.50 | -2.85% | 2.46% | 1128512 | 4181万 | 16.95 | 58.71 | 37.76 | 138 | 鼎阳科技 | 2024-03-25 一 | 36.84 | 36.88 | 35.93 | 37.27 | 35.67 | -2.58% | 3.23% | 1482784 | 5388万 | 16.51 | 57.2 | 36.79 | 139 | 鼎阳科技 | 2024-03-26 二 | 35.93 | 35.93 | 35.81 | 36.56 | 35.05 | -0.33% | 1.88% | 861658 | 3078万 | 16.45 | 57.01 | 36.67 | 140 | 鼎阳科技 | 2024-03-27 三 | 35.81 | 35.81 | 35.35 | 36.25 | 35.19 | -1.28% | 1.44% | 660374 | 2363万 | 16.24 | 56.28 | 36.2 | 141 | 鼎阳科技 | 2024-03-28 四 | 35.12 | 35.35 | 36.22 | 36.59 | 35.11 | 2.46% | 1.93% | 888062 | 3194万 | 16.64 | 57.66 | 37.09 | 142 | 鼎阳科技 | 2024-03-29 五 | 36.01 | 36.22 | 36.64 | 36.70 | 35.67 | 1.16% | 1.27% | 584832 | 2115万 | 16.84 | 58.33 | 37.52 | 143 | 鼎阳科技 | 2024-04-01 一 | 36.99 | 36.64 | 36.92 | 37.29 | 36.56 | 0.76% | 0.97% | 445329 | 1644万 | 16.96 | 58.78 | 37.8 | 144 | 鼎阳科技 | 2024-04-02 二 | 36.94 | 36.92 | 36.60 | 37.32 | 36.04 | -0.87% | 1.22% | 560500 | 2043万 | 16.82 | 58.27 | 37.48 | 145 | 鼎阳科技 | 2024-04-03 三 | 37.08 | 36.60 | 35.65 | 37.08 | 35.59 | -2.60% | 1.14% | 522288 | 1879万 | 16.38 | 56.75 | 36.5 | 146 | 鼎阳科技 | 2024-04-08 一 | 35.58 | 35.65 | 34.63 | 36.28 | 34.57 | -2.86% | 1.38% | 631877 | 2235万 | 15.91 | 55.13 | 35.46 | 147 | 鼎阳科技 | 2024-04-09 二 | 34.69 | 34.63 | 35.13 | 35.13 | 34.30 | 1.44% | 0.58% | 265872 | 925万 | 16.14 | 55.93 | 35.97 | 148 | 鼎阳科技 | 2024-04-10 三 | 35.14 | 35.13 | 34.86 | 35.49 | 34.50 | -0.77% | 0.77% | 353365 | 1232万 | 16.02 | 55.5 | 35.69 | 149 | 鼎阳科技 | 2024-04-11 四 | 34.68 | 34.86 | 35.14 | 35.50 | 34.41 | 0.80% | 2.37% | 1087970 | 3822万 | 16.15 | 55.94 | 35.98 | 150 | 鼎阳科技 | 2024-04-12 五 | 35.19 | 35.14 | 35.30 | 35.96 | 34.85 | 0.46% | 1.98% | 910261 | 3237万 | 16.22 | 56.2 | 36.14 | 151 | 鼎阳科技 | 2024-04-15 一 | 35.31 | 35.30 | 33.50 | 35.35 | 33.29 | -5.10% | 3.43% | 1573895 | 5362万 | 15.39 | 53.33 | 34.3 | 152 | 鼎阳科技 | 2024-04-16 二 | 33.20 | 33.50 | 32.44 | 33.58 | 31.55 | -3.16% | 2.11% | 971672 | 3148万 | 14.91 | 51.64 | 33.22 | 153 | 鼎阳科技 | 2024-04-17 三 | 32.43 | 32.44 | 32.68 | 33.66 | 31.76 | 0.74% | 2.34% | 1075642 | 3513万 | 15.02 | 52.03 | 33.46 | 154 | 鼎阳科技 | 2024-04-18 四 | 32.88 | 32.68 | 32.45 | 32.88 | 31.70 | -0.70% | 2.60% | 1195167 | 3858万 | 14.91 | 51.66 | 33.23 | 155 | 鼎阳科技 | 2024-04-19 五 | 31.87 | 32.45 | 31.99 | 32.27 | 31.39 | -1.42% | 1.27% | 582158 | 1848万 | 14.7 | 50.93 | 32.76 | 156 | 鼎阳科技 | 2024-04-22 一 | 31.55 | 31.99 | 32.75 | 32.96 | 31.12 | 2.38% | 1.41% | 647765 | 2107万 | 15.05 | 52.14 | 33.53 | 157 | 鼎阳科技 | 2024-04-23 二 | 32.66 | 32.75 | 32.12 | 32.99 | 32.00 | -1.92% | 1.02% | 470414 | 1524万 | 14.76 | 51.14 | 32.89 | 158 | 鼎阳科技 | 2024-04-24 三 | 32.12 | 32.12 | 32.15 | 32.38 | 31.65 | 0.09% | 1.77% | 813762 | 2602万 | 14.77 | 51.18 | 32.92 | 159 | 鼎阳科技 | 2024-04-25 四 | 32.15 | 32.15 | 31.74 | 32.84 | 31.46 | -1.28% | 2.29% | 1050089 | 3366万 | 14.58 | 50.53 | 32.5 | 160 | 鼎阳科技 | 2024-04-26 五 | 31.79 | 31.74 | 32.80 | 33.77 | 31.31 | 3.34% | 2.84% | 1304549 | 4259万 | 15.07 | 52.22 | 33.59 | 161 | 鼎阳科技 | 2024-04-29 一 | 32.79 | 32.80 | 33.85 | 34.19 | 32.58 | 3.20% | 2.75% | 1264033 | 4232万 | 15.55 | 53.89 | 35.98 | 162 | 鼎阳科技 | 2024-04-30 二 | 33.80 | 33.85 | 33.00 | 33.80 | 32.55 | -2.51% | 3.82% | 1756832 | 5791万 | 15.16 | 52.54 | 35.08 |
|
行情刷新 | 流通股东
|