| 股票名称 | 代码 688123 | 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 | 聚辰股份 | 2024-05-06 一 | 56.20 | 55.10 | 56.30 | 57.27 | 55.88 | 2.18% | 2.37% | 3756638 | 21256万 | 89.35 | 89.35 | 68.74 | 2 | 聚辰股份 | 2024-04-30 二 | 58.33 | 57.34 | 55.10 | 58.33 | 54.30 | -3.91% | 3.46% | 5487071 | 30591万 | 87.44 | 87.44 | 67.27 | 3 | 聚辰股份 | 2024-04-29 一 | 54.40 | 54.00 | 57.34 | 58.00 | 54.02 | 6.19% | 2.52% | 3992129 | 22396万 | 91 | 91 | 90.67 | 4 | 聚辰股份 | 2024-04-26 五 | 51.69 | 51.53 | 54.00 | 55.20 | 51.59 | 4.79% | 2.52% | 4006865 | 21502万 | 85.7 | 85.7 | 85.39 | 5 | 聚辰股份 | 2024-04-25 四 | 51.28 | 52.00 | 51.53 | 52.99 | 51.20 | -0.90% | 1.35% | 2149795 | 11168万 | 81.78 | 81.78 | 81.49 | 6 | 聚辰股份 | 2024-04-24 三 | 49.76 | 49.28 | 52.00 | 52.55 | 48.79 | 5.52% | 2.65% | 4210320 | 21638万 | 82.52 | 82.52 | 82.23 | 7 | 聚辰股份 | 2024-04-23 二 | 48.70 | 48.72 | 49.28 | 49.77 | 48.51 | 1.15% | 1.61% | 2553634 | 12548万 | 78.21 | 78.21 | 77.93 | 8 | 聚辰股份 | 2024-04-22 一 | 46.82 | 48.60 | 48.72 | 49.05 | 45.51 | 0.25% | 2.15% | 3415125 | 16195万 | 77.32 | 77.32 | 77.04 | 9 | 聚辰股份 | 2024-04-19 五 | 51.31 | 51.53 | 48.60 | 51.49 | 48.40 | -5.69% | 2.13% | 3378533 | 16743万 | 77.13 | 77.13 | 76.85 | 10 | 聚辰股份 | 2024-04-18 四 | 50.02 | 50.80 | 51.53 | 53.30 | 49.51 | 1.44% | 2.79% | 4424819 | 22929万 | 81.78 | 81.78 | 81.49 | 11 | 聚辰股份 | 2024-04-17 三 | 49.38 | 47.83 | 50.80 | 51.10 | 48.88 | 6.21% | 2.78% | 4404232 | 22152万 | 80.62 | 80.62 | 80.33 | 12 | 聚辰股份 | 2024-04-16 二 | 49.88 | 49.72 | 47.83 | 49.88 | 46.91 | -3.80% | 2.15% | 3403898 | 16366万 | 75.65 | 75.65 | 75.38 | 13 | 聚辰股份 | 2024-04-15 一 | 51.00 | 51.58 | 49.72 | 52.21 | 48.80 | -3.61% | 2.77% | 4375591 | 21960万 | 78.64 | 78.64 | 78.36 | 14 | 聚辰股份 | 2024-04-12 五 | 51.00 | 50.70 | 51.58 | 53.79 | 50.98 | 1.74% | 2.34% | 3702826 | 19263万 | 81.59 | 81.59 | 81.29 | 15 | 聚辰股份 | 2024-04-11 四 | 50.75 | 50.36 | 50.70 | 53.60 | 50.61 | 0.68% | 2.48% | 3915754 | 20390万 | 80.19 | 80.19 | 79.91 | 16 | 聚辰股份 | 2024-04-10 三 | 53.10 | 53.05 | 50.36 | 53.10 | 49.20 | -5.07% | 2.69% | 4261067 | 21491万 | 79.66 | 79.66 | 79.37 | 17 | 聚辰股份 | 2024-04-09 二 | 52.23 | 51.47 | 53.05 | 53.16 | 51.51 | 3.07% | 1.59% | 2522587 | 13227万 | 83.91 | 83.91 | 83.61 | 18 | 聚辰股份 | 2024-04-08 一 | 53.30 | 53.68 | 51.47 | 54.12 | 51.20 | -4.12% | 1.88% | 2979454 | 15501万 | 81.41 | 81.41 | 81.12 | 19 | 聚辰股份 | 2024-04-03 三 | 53.55 | 53.42 | 53.68 | 55.24 | 51.80 | 0.49% | 2.25% | 3560741 | 19100万 | 84.91 | 84.91 | 84.6 | 20 | 聚辰股份 | 2024-04-02 二 | 53.51 | 52.88 | 53.42 | 55.21 | 53.00 | 1.02% | 2.52% | 3983641 | 21493万 | 84.5 | 84.5 | 84.19 | 21 | 聚辰股份 | 2024-04-01 一 | 54.91 | 55.49 | 52.88 | 55.10 | 52.87 | -4.70% | 2.76% | 4371690 | 23564万 | 83.64 | 83.64 | 83.34 | 22 | 聚辰股份 | 2024-03-29 五 | 54.40 | 54.91 | 55.49 | 55.51 | 52.61 | 1.06% | 2.87% | 4532179 | 24421万 | 87.77 | 87.77 | 88.87 | 23 | 聚辰股份 | 2024-03-28 四 | 54.08 | 54.15 | 54.91 | 56.60 | 53.46 | 1.40% | 1.69% | 2674619 | 14784万 | 86.85 | 86.85 | 87.94 | 24 | 聚辰股份 | 2024-03-27 三 | 55.00 | 55.53 | 54.15 | 56.37 | 53.20 | -2.49% | 1.97% | 3116314 | 17027万 | 85.65 | 85.65 | 86.73 | 25 | 聚辰股份 | 2024-03-26 二 | 56.00 | 55.48 | 55.53 | 57.57 | 54.98 | 0.09% | 1.85% | 2921647 | 16445万 | 87.83 | 87.83 | 88.94 | 26 | 聚辰股份 | 2024-03-25 一 | 57.85 | 58.62 | 55.48 | 58.46 | 55.48 | -5.36% | 2.27% | 3587155 | 20323万 | 87.75 | 87.75 | 88.86 | 27 | 聚辰股份 | 2024-03-22 五 | 59.23 | 59.58 | 58.62 | 61.50 | 58.62 | -1.61% | 1.81% | 2864646 | 17220万 | 92.72 | 92.72 | 93.89 | 28 | 聚辰股份 | 2024-03-21 四 | 60.48 | 58.45 | 59.58 | 61.77 | 59.31 | 1.93% | 2.73% | 4316873 | 26015万 | 94.24 | 94.24 | 95.42 | 29 | 聚辰股份 | 2024-03-20 三 | 57.10 | 57.15 | 58.45 | 59.21 | 56.84 | 2.27% | 2.44% | 3866729 | 22467万 | 92.45 | 92.45 | 93.61 | 30 | 聚辰股份 | 2024-03-19 二 | 58.45 | 59.14 | 57.15 | 59.48 | 56.39 | -3.36% | 3.03% | 4798699 | 27860万 | 90.4 | 90.4 | 91.53 | 31 | 聚辰股份 | 2024-03-18 一 | 56.90 | 56.33 | 59.14 | 59.43 | 56.17 | 4.99% | 2.72% | 4297585 | 24995万 | 93.54 | 93.54 | 94.72 | 32 | 聚辰股份 | 2024-03-15 五 | 55.99 | 56.10 | 56.33 | 56.50 | 54.85 | 0.41% | 1.96% | 3107858 | 17360万 | 89.1 | 89.1 | 90.22 | 33 | 聚辰股份 | 2024-03-14 四 | 55.99 | 56.52 | 56.10 | 56.80 | 54.82 | -0.74% | 2.44% | 3852544 | 21474万 | 88.74 | 88.74 | 89.85 | 34 | 聚辰股份 | 2024-03-08 五 | 48.08 | 47.70 | 52.70 | 54.50 | 48.08 | 10.48% | 6.65% | 10522700 | 54486万 | 83.36 | 83.36 | 84.41 | 35 | 聚辰股份 | 2024-03-07 四 | 49.49 | 49.08 | 47.70 | 50.50 | 47.69 | -2.81% | 2.26% | 3568358 | 17445万 | 75.45 | 75.45 | 76.4 | 36 | 聚辰股份 | 2024-03-06 三 | 49.34 | 49.89 | 49.08 | 49.90 | 47.88 | -1.62% | 2.44% | 3860180 | 18846万 | 77.63 | 77.63 | 78.61 | 37 | 聚辰股份 | 2024-03-05 二 | 51.50 | 51.68 | 49.89 | 52.00 | 49.41 | -3.46% | 2.83% | 4483307 | 22721万 | 78.91 | 78.91 | 79.9 | 38 | 聚辰股份 | 2024-03-04 一 | 50.70 | 49.71 | 51.68 | 52.48 | 49.99 | 3.96% | 3.18% | 5024019 | 25764万 | 81.74 | 81.74 | 82.77 | 39 | 聚辰股份 | 2024-03-01 五 | 48.99 | 48.19 | 49.71 | 50.06 | 48.36 | 3.15% | 2.62% | 4149513 | 20478万 | 78.63 | 78.63 | 79.62 | 40 | 聚辰股份 | 2024-02-29 四 | 45.00 | 45.48 | 48.19 | 48.83 | 44.88 | 5.96% | 2.76% | 4371668 | 20856万 | 76.22 | 76.22 | 77.18 | 41 | 聚辰股份 | 2024-02-28 三 | 49.81 | 50.15 | 45.48 | 50.87 | 45.01 | -9.31% | 3.25% | 5143686 | 24722万 | 71.94 | 71.94 | 72.84 | 42 | 聚辰股份 | 2024-02-27 二 | 48.65 | 49.08 | 50.15 | 50.65 | 48.30 | 2.18% | 2.36% | 3740084 | 18577万 | 79.32 | 79.32 | 80.32 | 43 | 聚辰股份 | 2024-02-26 一 | 46.67 | 46.98 | 49.08 | 49.97 | 46.25 | 4.47% | 4.25% | 6727758 | 32511万 | 77.63 | 77.63 | 78.61 | 44 | 聚辰股份 | 2024-02-23 五 | 46.03 | 45.65 | 46.98 | 47.37 | 45.29 | 2.91% | 3.10% | 4899654 | 22821万 | 74.31 | 74.31 | 41.79 | 45 | 聚辰股份 | 2024-02-22 四 | 44.50 | 44.99 | 45.65 | 46.46 | 44.16 | 1.47% | 2.95% | 4663492 | 21115万 | 72.21 | 72.21 | 40.61 | 46 | 聚辰股份 | 2024-02-21 三 | 44.00 | 45.36 | 44.99 | 46.19 | 43.00 | -0.82% | 3.17% | 5015874 | 22517万 | 71.16 | 71.16 | 40.02 | 47 | 聚辰股份 | 2024-02-20 二 | 44.00 | 44.36 | 45.36 | 46.06 | 42.90 | 2.25% | 2.92% | 4621872 | 20405万 | 71.75 | 71.75 | 40.35 | 48 | 聚辰股份 | 2024-02-19 一 | 43.60 | 42.84 | 44.36 | 44.88 | 42.01 | 3.55% | 3.82% | 6049221 | 26072万 | 70.17 | 70.17 | 39.46 | 49 | 聚辰股份 | 2024-02-08 四 | 40.50 | 39.15 | 42.84 | 43.90 | 40.10 | 9.43% | 3.42% | 5402975 | 22815万 | 67.76 | 67.76 | 38.11 | 50 | 聚辰股份 | 2024-02-07 三 | 38.88 | 38.93 | 39.15 | 41.54 | 38.08 | 0.57% | 3.87% | 6120947 | 24409万 | 61.92 | 61.92 | 34.83 | 51 | 聚辰股份 | 2024-02-06 二 | 35.70 | 35.61 | 38.93 | 39.49 | 33.75 | 9.32% | 3.77% | 5961412 | 21998万 | 61.58 | 61.58 | 34.63 | 52 | 聚辰股份 | 2024-02-05 一 | 38.59 | 39.17 | 35.61 | 38.59 | 34.23 | -9.09% | 3.23% | 5116023 | 18671万 | 56.33 | 56.33 | 31.68 | 53 | 聚辰股份 | 2024-02-02 五 | 40.57 | 40.34 | 39.17 | 41.48 | 37.76 | -2.90% | 2.91% | 4607165 | 18326万 | 61.96 | 61.96 | 34.84 | 54 | 聚辰股份 | 2024-02-01 四 | 39.84 | 39.00 | 40.34 | 42.32 | 39.03 | 3.44% | 3.34% | 5289898 | 21368万 | 63.81 | 63.81 | 35.89 | 55 | 聚辰股份 | 2024-01-31 三 | 41.55 | 41.78 | 39.00 | 41.78 | 39.00 | -6.65% | 2.98% | 4714889 | 18874万 | 61.69 | 61.69 | 34.69 | 56 | 聚辰股份 | 2024-01-30 二 | 43.09 | 42.88 | 41.78 | 44.27 | 41.41 | -2.57% | 2.18% | 3449528 | 14674万 | 66.08 | 66.08 | 37.17 | 57 | 聚辰股份 | 2024-01-29 一 | 44.48 | 43.74 | 42.88 | 45.45 | 42.36 | -1.97% | 2.74% | 4327552 | 18776万 | 67.82 | 67.82 | 38.14 | 58 | 聚辰股份 | 2024-01-26 五 | 47.50 | 47.80 | 43.74 | 47.50 | 43.58 | -8.49% | 3.49% | 5523888 | 24767万 | 69.18 | 69.18 | 38.91 | 59 | 聚辰股份 | 2024-01-25 四 | 46.07 | 45.97 | 47.80 | 48.30 | 45.53 | 3.98% | 2.07% | 3267079 | 15407万 | 75.61 | 75.61 | 42.52 | 60 | 聚辰股份 | 2024-01-24 三 | 47.89 | 47.71 | 45.97 | 48.14 | 44.50 | -3.65% | 2.77% | 4378838 | 20002万 | 72.71 | 72.71 | 40.89 | 61 | 聚辰股份 | 2024-01-23 二 | 46.95 | 47.18 | 47.71 | 48.43 | 46.30 | 1.12% | 1.99% | 3149274 | 14891万 | 75.46 | 75.46 | 42.44 | 62 | 聚辰股份 | 2024-01-22 一 | 50.31 | 50.02 | 47.18 | 50.77 | 46.69 | -5.68% | 2.10% | 3325434 | 16194万 | 74.63 | 74.63 | 41.97 | 63 | 聚辰股份 | 2024-01-19 五 | 52.51 | 52.51 | 50.02 | 53.22 | 50.02 | -4.74% | 2.14% | 3392473 | 17318万 | 79.12 | 79.12 | 44.5 | 64 | 聚辰股份 | 2024-01-18 四 | 52.00 | 52.10 | 52.51 | 52.65 | 50.01 | 0.79% | 2.33% | 3682031 | 18811万 | 83.06 | 83.06 | 46.71 | 65 | 聚辰股份 | 2024-01-17 三 | 55.17 | 55.10 | 52.10 | 55.19 | 52.06 | -5.44% | 1.53% | 2425799 | 12900万 | 82.41 | 82.41 | 46.35 | 66 | 聚辰股份 | 2024-01-16 二 | 56.09 | 56.21 | 55.10 | 56.18 | 54.60 | -1.97% | 0.99% | 1571568 | 8687万 | 87.15 | 87.15 | 49.02 | 67 | 聚辰股份 | 2024-01-15 一 | 55.98 | 55.99 | 56.21 | 57.89 | 55.40 | 0.39% | 0.96% | 1520719 | 8627万 | 88.91 | 88.91 | 50 | 68 | 聚辰股份 | 2024-01-12 五 | 58.50 | 58.71 | 55.99 | 58.50 | 55.99 | -4.63% | 1.36% | 2156279 | 12293万 | 88.56 | 88.56 | 49.81 | 69 | 聚辰股份 | 2024-01-11 四 | 56.34 | 56.60 | 58.71 | 59.47 | 56.17 | 3.73% | 1.51% | 2381843 | 13831万 | 92.86 | 92.86 | 52.23 | 70 | 聚辰股份 | 2024-01-10 三 | 56.99 | 57.58 | 56.60 | 58.34 | 56.18 | -1.70% | 1.39% | 2204091 | 12584万 | 89.53 | 89.53 | 50.35 | 71 | 聚辰股份 | 2024-01-09 二 | 56.23 | 55.20 | 57.58 | 58.00 | 56.23 | 4.31% | 2.03% | 3208680 | 18355万 | 91.08 | 91.08 | 51.22 | 72 | 聚辰股份 | 2024-01-08 一 | 56.30 | 56.58 | 55.20 | 56.41 | 54.58 | -2.44% | 1.26% | 1997548 | 11051万 | 87.31 | 87.31 | 49.1 | 73 | 聚辰股份 | 2024-01-05 五 | 57.50 | 57.57 | 56.58 | 58.80 | 56.20 | -1.72% | 1.07% | 1687017 | 9682万 | 89.49 | 89.49 | 50.33 | 74 | 聚辰股份 | 2024-01-04 四 | 58.37 | 58.33 | 57.57 | 58.79 | 57.49 | -1.30% | 0.84% | 1329106 | 7709万 | 91.06 | 91.06 | 51.21 | 75 | 聚辰股份 | 2024-01-03 三 | 58.60 | 58.90 | 58.33 | 59.70 | 57.39 | -0.97% | 1.53% | 2415404 | 14100万 | 92.26 | 92.26 | 51.89 | 76 | 聚辰股份 | 2024-01-02 二 | 61.23 | 61.23 | 58.90 | 61.34 | 58.60 | -3.81% | 1.80% | 2844553 | 16906万 | 93.16 | 93.16 | 52.4 | 77 | 聚辰股份 | 2023-12-29 五 | 61.28 | 61.17 | 61.23 | 62.20 | 60.30 | 0.10% | 2.64% | 4177429 | 25549万 | 96.85 | 96.85 | 54.47 | 78 | 聚辰股份 | 2023-12-28 四 | 61.33 | 61.36 | 61.17 | 61.77 | 60.53 | -0.31% | 2.10% | 3320478 | 20312万 | 96.75 | 96.75 | 54.41 | 79 | 聚辰股份 | 2023-12-27 三 | 57.00 | 56.82 | 61.36 | 62.20 | 57.00 | 7.99% | 3.03% | 4796834 | 28775万 | 97.05 | 97.05 | 54.58 | 80 | 聚辰股份 | 2023-12-26 二 | 59.85 | 59.85 | 56.82 | 60.00 | 56.00 | -5.06% | 2.54% | 4016213 | 22976万 | 89.87 | 89.87 | 50.55 | 81 | 聚辰股份 | 2023-12-25 一 | 63.73 | 64.68 | 59.85 | 64.34 | 59.08 | -7.47% | 2.67% | 4224667 | 25736万 | 94.67 | 94.67 | 53.24 | 82 | 聚辰股份 | 2023-12-22 五 | 66.59 | 65.29 | 64.68 | 67.56 | 63.98 | -0.93% | 1.91% | 3021855 | 19828万 | 102.31 | 102.31 | 57.54 | 83 | 聚辰股份 | 2023-12-21 四 | 64.50 | 65.20 | 65.29 | 67.30 | 63.90 | 0.14% | 1.79% | 2837634 | 18617万 | 103.27 | 103.27 | 58.08 | 84 | 聚辰股份 | 2023-12-20 三 | 65.18 | 65.55 | 65.20 | 66.01 | 63.61 | -0.53% | 1.70% | 2696266 | 17489万 | 103.13 | 103.13 | 58 | 85 | 聚辰股份 | 2023-12-19 二 | 63.05 | 63.30 | 65.55 | 66.48 | 63.05 | 3.55% | 1.92% | 3041503 | 19822万 | 103.68 | 103.68 | 58.31 | 86 | 聚辰股份 | 2023-12-18 一 | 63.64 | 64.60 | 63.30 | 64.18 | 62.42 | -2.01% | 1.60% | 2525645 | 15965万 | 100.12 | 100.12 | 56.31 | 87 | 聚辰股份 | 2023-12-15 五 | 69.90 | 69.27 | 64.60 | 69.90 | 63.59 | -6.74% | 4.07% | 6444214 | 42381万 | 102.18 | 102.18 | 57.47 | 88 | 聚辰股份 | 2023-12-14 四 | 65.50 | 64.42 | 69.27 | 71.90 | 65.23 | 7.53% | 4.91% | 7773901 | 52967万 | 109.57 | 109.57 | 61.62 | 89 | 聚辰股份 | 2023-12-13 三 | 64.50 | 64.92 | 64.42 | 66.00 | 64.11 | -0.77% | 1.15% | 1818691 | 11847万 | 101.9 | 101.9 | 57.31 | 90 | 聚辰股份 | 2023-12-12 二 | 64.64 | 64.66 | 64.92 | 66.68 | 64.35 | 0.40% | 2.12% | 3354063 | 21969万 | 102.69 | 102.69 | 57.75 | 91 | 聚辰股份 | 2023-12-11 一 | 63.00 | 63.46 | 64.66 | 64.91 | 61.23 | 1.89% | 2.23% | 3528570 | 22200万 | 102.27 | 102.27 | 57.52 | 92 | 聚辰股份 | 2023-12-08 五 | 61.83 | 61.92 | 63.46 | 64.25 | 61.83 | 2.49% | 1.74% | 2758851 | 17456万 | 100.38 | 100.38 | 56.45 | 93 | 聚辰股份 | 2023-12-07 四 | 63.05 | 62.98 | 61.92 | 63.15 | 61.80 | -1.68% | 0.95% | 1499067 | 9347万 | 97.94 | 97.94 | 55.08 | 94 | 聚辰股份 | 2023-12-06 三 | 63.61 | 64.26 | 62.98 | 64.35 | 62.23 | -1.99% | 1.08% | 1705548 | 10763万 | 99.62 | 99.62 | 56.03 | 95 | 聚辰股份 | 2023-12-05 二 | 64.60 | 65.12 | 64.26 | 65.99 | 64.03 | -1.32% | 0.96% | 1513345 | 9820万 | 101.64 | 101.64 | 57.16 | 96 | 聚辰股份 | 2023-12-04 一 | 64.53 | 64.85 | 65.12 | 66.30 | 64.36 | 0.42% | 1.34% | 2126646 | 13933万 | 103 | 103 | 57.93 | 97 | 聚辰股份 | 2023-12-01 五 | 64.83 | 65.49 | 64.85 | 65.16 | 63.21 | -0.98% | 1.23% | 1940338 | 12454万 | 102.58 | 102.58 | 57.69 | 98 | 聚辰股份 | 2023-11-30 四 | 65.49 | 65.49 | 65.49 | 65.49 | 63.51 | 0.00% | 1.03% | 1634942 | 10490万 | 103.59 | 103.59 | 58.26 | 99 | 聚辰股份 | 2023-11-29 三 | 65.88 | 66.02 | 65.49 | 67.67 | 65.49 | -0.80% | 1.25% | 1984942 | 13135万 | 103.59 | 103.59 | 58.26 | 100 | 聚辰股份 | 2023-11-28 二 | 64.27 | 64.51 | 66.02 | 66.04 | 64.01 | 2.34% | 1.49% | 2356849 | 15394万 | 104.43 | 104.43 | 58.73 | 101 | 聚辰股份 | 2023-11-27 一 | 63.00 | 63.44 | 64.51 | 64.54 | 62.72 | 1.69% | 1.46% | 2309478 | 14736万 | 102.04 | 102.04 | 57.39 | 102 | 聚辰股份 | 2023-11-24 五 | 65.22 | 65.80 | 63.44 | 65.44 | 63.26 | -3.59% | 1.03% | 1623758 | 10388万 | 100.34 | 100.34 | 56.43 | 103 | 聚辰股份 | 2023-11-23 四 | 63.80 | 63.90 | 65.80 | 66.10 | 63.80 | 2.97% | 2.21% | 3499952 | 22724万 | 104.08 | 104.08 | 58.53 | 104 | 聚辰股份 | 2023-11-22 三 | 66.25 | 66.26 | 63.90 | 66.26 | 63.81 | -3.56% | 2.06% | 3265701 | 21178万 | 101.07 | 101.07 | 56.84 | 105 | 聚辰股份 | 2023-11-21 二 | 66.33 | 66.33 | 66.26 | 67.39 | 65.71 | -0.11% | 1.76% | 2778948 | 18472万 | 104.81 | 104.81 | 58.94 | 106 | 聚辰股份 | 2023-11-20 一 | 68.15 | 68.15 | 66.33 | 68.39 | 66.01 | -2.67% | 1.78% | 2819280 | 18854万 | 104.92 | 104.92 | 59.01 | 107 | 聚辰股份 | 2023-11-17 五 | 67.56 | 68.12 | 68.15 | 69.19 | 67.56 | 0.04% | 1.75% | 2761684 | 18858万 | 107.79 | 107.79 | 60.62 | 108 | 聚辰股份 | 2023-11-16 四 | 68.15 | 68.80 | 68.12 | 69.39 | 66.91 | -0.99% | 2.13% | 3368977 | 22822万 | 107.75 | 107.75 | 60.6 | 109 | 聚辰股份 | 2023-11-15 三 | 69.14 | 68.25 | 68.80 | 70.99 | 68.31 | 0.81% | 2.25% | 3561329 | 24718万 | 108.82 | 108.82 | 61.2 | 110 | 聚辰股份 | 2023-11-14 二 | 68.20 | 68.33 | 68.25 | 69.54 | 67.30 | -0.12% | 1.75% | 2766337 | 18908万 | 107.95 | 107.95 | 60.71 | 111 | 聚辰股份 | 2023-11-13 一 | 69.45 | 68.74 | 68.33 | 70.17 | 67.50 | -0.60% | 2.05% | 3247644 | 22330万 | 108.08 | 108.08 | 60.78 | 112 | 聚辰股份 | 2023-11-10 五 | 68.00 | 68.40 | 68.74 | 71.40 | 67.88 | 0.50% | 2.72% | 4305966 | 29985万 | 108.73 | 108.73 | 61.15 | 113 | 聚辰股份 | 2023-11-09 四 | 71.02 | 71.38 | 68.40 | 71.08 | 68.00 | -4.17% | 2.34% | 3709015 | 25594万 | 108.19 | 108.19 | 60.85 | 114 | 聚辰股份 | 2023-11-08 三 | 68.04 | 68.55 | 71.38 | 72.60 | 67.56 | 4.13% | 3.59% | 5671477 | 40107万 | 112.9 | 112.9 | 63.5 | 115 | 聚辰股份 | 2023-11-07 二 | 67.70 | 67.81 | 68.55 | 69.48 | 67.03 | 1.09% | 2.36% | 3730484 | 25551万 | 108.43 | 108.43 | 60.98 | 116 | 聚辰股份 | 2023-11-06 一 | 66.25 | 66.03 | 67.81 | 69.49 | 65.50 | 2.70% | 3.44% | 5438127 | 36676万 | 107.26 | 107.26 | 60.32 | 117 | 聚辰股份 | 2023-11-03 五 | 61.30 | 61.30 | 66.03 | 66.40 | 60.94 | 7.72% | 3.61% | 5705443 | 36620万 | 104.44 | 104.44 | 58.74 | 118 | 聚辰股份 | 2023-11-02 四 | 61.61 | 61.60 | 61.30 | 62.10 | 60.00 | -0.49% | 2.05% | 3242304 | 19784万 | 96.96 | 96.96 | 54.53 | 119 | 聚辰股份 | 2023-11-01 三 | 63.00 | 62.63 | 61.60 | 63.68 | 61.60 | -1.64% | 1.77% | 2799537 | 17517万 | 97.43 | 97.43 | 54.8 | 120 | 聚辰股份 | 2023-10-31 二 | 64.00 | 64.90 | 62.63 | 64.00 | 61.32 | -3.50% | 3.07% | 4849042 | 30298万 | 99.06 | 99.06 | 55.71 | 121 | 聚辰股份 | 2023-10-30 一 | 58.06 | 58.90 | 64.90 | 65.75 | 58.06 | 10.19% | 4.71% | 7449665 | 46809万 | 102.65 | 102.65 | 38.17 | 122 | 聚辰股份 | 2023-10-27 五 | 55.88 | 55.93 | 58.90 | 59.70 | 55.73 | 5.31% | 2.53% | 4005275 | 23320万 | 93.16 | 93.16 | 34.64 | 123 | 聚辰股份 | 2023-10-26 四 | 56.66 | 57.14 | 55.93 | 57.98 | 55.02 | -2.12% | 1.73% | 2732836 | 15386万 | 88.47 | 88.47 | 32.9 | 124 | 聚辰股份 | 2023-10-25 三 | 57.30 | 56.94 | 57.14 | 59.20 | 56.51 | 0.35% | 1.80% | 2846519 | 16392万 | 90.38 | 90.38 | 33.61 | 125 | 聚辰股份 | 2023-10-24 二 | 57.71 | 57.51 | 56.94 | 58.39 | 54.00 | -0.99% | 2.99% | 4728184 | 26613万 | 90.06 | 90.06 | 33.49 | 126 | 聚辰股份 | 2023-10-23 一 | 57.96 | 58.17 | 57.51 | 58.71 | 56.52 | -1.13% | 1.36% | 2148134 | 12363万 | 90.97 | 90.97 | 33.83 | 127 | 聚辰股份 | 2023-10-20 五 | 59.80 | 60.08 | 58.17 | 60.47 | 58.02 | -3.18% | 1.79% | 2835154 | 16694万 | 92.01 | 92.01 | 34.22 | 128 | 聚辰股份 | 2023-10-19 四 | 59.02 | 59.48 | 60.08 | 62.20 | 59.02 | 1.01% | 2.17% | 3434878 | 20816万 | 95.03 | 95.03 | 35.34 | 129 | 聚辰股份 | 2023-10-18 三 | 62.38 | 62.49 | 59.48 | 62.85 | 59.22 | -4.82% | 2.50% | 3950075 | 23846万 | 94.08 | 94.08 | 34.99 | 130 | 聚辰股份 | 2023-10-17 二 | 61.01 | 61.05 | 62.49 | 62.96 | 60.30 | 2.36% | 1.92% | 3029059 | 18743万 | 98.84 | 98.84 | 36.76 | 131 | 聚辰股份 | 2023-10-16 一 | 64.01 | 63.75 | 61.05 | 64.20 | 60.48 | -4.24% | 2.87% | 4535468 | 28006万 | 96.56 | 96.56 | 35.91 | 132 | 聚辰股份 | 2023-10-13 五 | 62.50 | 62.96 | 63.75 | 65.21 | 62.31 | 1.25% | 3.53% | 5583912 | 35734万 | 100.84 | 100.84 | 37.5 | 133 | 聚辰股份 | 2023-10-12 四 | 63.66 | 63.90 | 62.96 | 64.09 | 62.33 | -1.47% | 2.52% | 3981749 | 25114万 | 99.59 | 99.59 | 37.03 | 134 | 聚辰股份 | 2023-10-11 三 | 63.82 | 62.90 | 63.90 | 64.48 | 62.08 | 1.59% | 3.94% | 6233496 | 39551万 | 101.07 | 101.07 | 37.59 | 135 | 聚辰股份 | 2023-10-10 二 | 57.20 | 56.85 | 62.90 | 65.00 | 56.72 | 10.64% | 6.01% | 9508444 | 58109万 | 99.49 | 99.49 | 37 | 136 | 聚辰股份 | 2023-10-09 一 | 54.85 | 55.15 | 56.85 | 58.69 | 54.66 | 3.08% | 2.38% | 3769330 | 21540万 | 89.92 | 89.92 | 33.44 | 137 | 聚辰股份 | 2023-09-28 四 | 54.63 | 54.46 | 55.15 | 55.48 | 53.87 | 1.27% | 1.61% | 2544235 | 13955万 | 87.23 | 87.23 | 32.44 | 138 | 聚辰股份 | 2023-09-27 三 | 53.10 | 53.72 | 54.46 | 55.16 | 53.10 | 1.38% | 1.34% | 2126050 | 11605万 | 86.14 | 86.14 | 32.03 | 139 | 聚辰股份 | 2023-09-26 二 | 54.22 | 54.22 | 53.72 | 55.27 | 53.29 | -0.92% | 1.52% | 2397778 | 13010万 | 84.97 | 84.97 | 31.6 | 140 | 聚辰股份 | 2023-09-25 一 | 55.98 | 56.10 | 54.22 | 56.01 | 54.21 | -3.35% | 1.81% | 2864488 | 15680万 | 85.76 | 85.76 | 31.89 | 141 | 聚辰股份 | 2023-09-22 五 | 55.29 | 55.51 | 56.10 | 56.38 | 54.18 | 1.06% | 2.72% | 4299440 | 23730万 | 88.74 | 88.74 | 33 | 142 | 聚辰股份 | 2023-09-21 四 | 56.68 | 57.20 | 55.51 | 57.49 | 54.80 | -2.95% | 2.23% | 3523545 | 19698万 | 87.8 | 87.8 | 32.65 | 143 | 聚辰股份 | 2023-09-20 三 | 56.61 | 57.49 | 57.20 | 59.06 | 56.06 | -0.50% | 2.35% | 3720804 | 21455万 | 90.47 | 90.47 | 33.64 | 144 | 聚辰股份 | 2023-09-19 二 | 56.73 | 56.78 | 57.49 | 59.11 | 55.40 | 1.25% | 3.33% | 5268465 | 30257万 | 90.93 | 90.93 | 33.82 | 145 | 聚辰股份 | 2023-09-18 一 | 58.50 | 58.93 | 56.78 | 58.50 | 56.60 | -3.65% | 2.49% | 3935558 | 22451万 | 89.81 | 89.81 | 33.4 | 146 | 聚辰股份 | 2023-09-15 五 | 54.37 | 53.99 | 58.93 | 60.88 | 52.90 | 9.15% | 5.23% | 8275174 | 47807万 | 93.21 | 93.21 | 34.66 | 147 | 聚辰股份 | 2023-09-14 四 | 55.57 | 55.58 | 53.99 | 55.60 | 53.63 | -2.86% | 1.48% | 2335516 | 12661万 | 85.4 | 85.4 | 31.76 | 148 | 聚辰股份 | 2023-09-13 三 | 56.33 | 56.40 | 55.58 | 57.00 | 54.70 | -1.45% | 1.88% | 2975240 | 16574万 | 87.91 | 87.91 | 32.69 | 149 | 聚辰股份 | 2023-09-12 二 | 57.75 | 57.49 | 56.40 | 57.75 | 56.24 | -1.90% | 1.93% | 3048853 | 17281万 | 89.21 | 89.21 | 33.17 | 150 | 聚辰股份 | 2023-09-11 一 | 58.29 | 58.28 | 57.49 | 58.78 | 57.41 | -1.36% | 1.82% | 2881076 | 16704万 | 90.93 | 90.93 | 33.82 | 151 | 聚辰股份 | 2023-09-08 五 | 57.53 | 58.46 | 58.28 | 59.26 | 57.01 | -0.31% | 2.36% | 3729446 | 21744万 | 92.18 | 92.18 | 34.28 | 152 | 聚辰股份 | 2023-09-07 四 | 59.01 | 59.51 | 58.46 | 62.00 | 58.17 | -1.76% | 3.89% | 6135312 | 36673万 | 92.19 | 92.19 | 34.28 | 153 | 聚辰股份 | 2023-09-06 三 | 57.42 | 58.00 | 59.51 | 59.80 | 57.39 | 2.60% | 2.19% | 3461389 | 20398万 | 93.85 | 93.85 | 34.9 | 154 | 聚辰股份 | 2023-09-05 二 | 57.98 | 57.68 | 58.00 | 59.98 | 57.36 | 0.55% | 2.72% | 4284412 | 25132万 | 91.47 | 91.47 | 34.01 | 155 | 聚辰股份 | 2023-09-04 一 | 56.80 | 56.53 | 57.68 | 57.68 | 55.87 | 2.03% | 1.60% | 2528708 | 14338万 | 90.96 | 90.96 | 33.83 | 156 | 聚辰股份 | 2023-09-01 五 | 56.50 | 56.10 | 56.53 | 57.99 | 56.16 | 0.77% | 2.17% | 3418950 | 19479万 | 89.15 | 89.15 | 33.15 | 157 | 聚辰股份 | 2023-08-31 四 | 55.50 | 55.67 | 56.10 | 56.99 | 54.62 | 0.77% | 2.03% | 3198622 | 17898万 | 88.47 | 88.47 | 32.9 | 158 | 聚辰股份 | 2023-08-30 三 | 54.79 | 53.69 | 55.67 | 56.88 | 54.51 | 3.69% | 2.52% | 3975356 | 22086万 | 87.79 | 87.79 | 32.65 | 159 | 聚辰股份 | 2023-08-29 二 | 49.35 | 49.30 | 53.69 | 54.00 | 49.28 | 8.90% | 2.16% | 3409054 | 17782万 | 84.67 | 84.67 | 31.49 | 160 | 聚辰股份 | 2023-08-28 一 | 54.66 | 50.63 | 49.30 | 55.11 | 49.00 | -2.63% | 1.80% | 2842848 | 14722万 | 77.75 | 77.75 | 28.91 | 161 | 聚辰股份 | 2023-08-25 五 | 52.82 | 53.00 | 50.63 | 52.90 | 50.25 | -4.47% | 1.50% | 2367976 | 12164万 | 79.84 | 79.84 | 29.69 | 162 | 聚辰股份 | 2023-08-23 三 | 53.50 | 54.03 | 52.42 | 53.68 | 52.29 | -2.98% | 1.26% | 1994907 | 10539万 | 82.67 | 82.67 | 30.74 | 163 | 聚辰股份 | 2023-08-22 二 | 52.81 | 51.61 | 54.03 | 54.10 | 51.18 | 4.69% | 1.78% | 2808353 | 14798万 | 85.21 | 85.21 | 31.69 |
|
行情刷新 | 流通股东
|