| 股票名称 | 代码 688125 | 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 | 安达智能 | 2024-04-25 四 | 27.12 | 27.48 | 27.35 | 27.69 | 26.89 | -0.47% | 0.90% | 195509 | 535万 | 5.97 | 22.1 | 75.77 | 2 | 安达智能 | 2024-04-24 三 | 26.62 | 26.69 | 27.48 | 27.51 | 26.62 | 2.96% | 0.93% | 203012 | 553万 | 6 | 22.21 | 76.13 | 3 | 安达智能 | 2024-04-23 二 | 26.33 | 26.33 | 26.69 | 26.98 | 25.99 | 1.37% | 0.90% | 197055 | 524万 | 5.83 | 21.57 | 73.95 | 4 | 安达智能 | 2024-04-22 一 | 26.26 | 26.26 | 26.33 | 26.50 | 25.21 | 0.27% | 1.52% | 331459 | 861万 | 5.75 | 21.28 | 72.95 | 5 | 安达智能 | 2024-04-19 五 | 27.48 | 27.48 | 26.26 | 27.56 | 25.97 | -4.44% | 2.24% | 488202 | 1296万 | 5.73 | 21.22 | 72.75 | 6 | 安达智能 | 2024-04-18 四 | 27.24 | 27.24 | 27.48 | 28.13 | 27.09 | 0.88% | 1.95% | 425150 | 1176万 | 6 | 22.21 | 76.13 | 7 | 安达智能 | 2024-04-17 三 | 26.12 | 25.25 | 27.24 | 27.60 | 25.12 | 7.88% | 3.31% | 722552 | 1951万 | 5.95 | 22.01 | 75.47 | 8 | 安达智能 | 2024-04-16 二 | 26.55 | 26.64 | 25.25 | 26.55 | 25.08 | -5.22% | 2.27% | 494423 | 1267万 | 5.51 | 20.4 | 69.96 | 9 | 安达智能 | 2024-04-15 一 | 28.01 | 28.22 | 26.64 | 28.61 | 25.98 | -5.60% | 2.60% | 567080 | 1532万 | 5.82 | 21.53 | 73.81 | 10 | 安达智能 | 2024-04-12 五 | 28.35 | 28.37 | 28.22 | 29.09 | 28.11 | -0.53% | 1.74% | 365775 | 1042万 | 5.93 | 22.8 | 78.18 | 11 | 安达智能 | 2024-04-11 四 | 28.21 | 28.21 | 28.37 | 28.87 | 27.86 | 0.57% | 1.49% | 313773 | 895万 | 5.96 | 22.93 | 78.6 | 12 | 安达智能 | 2024-04-10 三 | 29.16 | 29.05 | 28.21 | 29.58 | 27.99 | -2.89% | 1.87% | 392660 | 1128万 | 5.93 | 22.8 | 78.16 | 13 | 安达智能 | 2024-04-09 二 | 28.57 | 28.57 | 29.05 | 29.20 | 28.50 | 1.68% | 1.11% | 233769 | 676万 | 6.11 | 23.47 | 80.48 | 14 | 安达智能 | 2024-04-08 一 | 29.69 | 29.66 | 28.57 | 29.69 | 28.52 | -3.67% | 1.94% | 406980 | 1176万 | 6.01 | 23.09 | 79.15 | 15 | 安达智能 | 2024-04-03 三 | 30.00 | 30.19 | 29.66 | 30.44 | 29.53 | -1.76% | 2.30% | 482989 | 1438万 | 6.23 | 23.97 | 82.17 | 16 | 安达智能 | 2024-04-02 二 | 30.85 | 30.86 | 30.19 | 30.90 | 29.89 | -2.17% | 3.38% | 711255 | 2151万 | 6.35 | 24.4 | 83.64 | 17 | 安达智能 | 2024-04-01 一 | 30.81 | 30.35 | 30.86 | 30.95 | 30.17 | 1.68% | 2.16% | 453558 | 1392万 | 6.49 | 24.94 | 85.5 | 18 | 安达智能 | 2024-03-29 五 | 30.28 | 30.28 | 30.35 | 30.90 | 29.73 | 0.23% | 2.60% | 545685 | 1660万 | 6.38 | 24.53 | 84.09 | 19 | 安达智能 | 2024-03-28 四 | 28.70 | 28.72 | 30.28 | 30.74 | 28.70 | 5.43% | 3.25% | 682127 | 2040万 | 6.36 | 24.47 | 83.89 | 20 | 安达智能 | 2024-03-27 三 | 30.23 | 30.23 | 28.72 | 30.23 | 28.68 | -5.00% | 3.10% | 652003 | 1913万 | 6.04 | 23.21 | 78.83 | 21 | 安达智能 | 2024-03-26 二 | 31.40 | 32.40 | 30.23 | 31.71 | 29.93 | -6.70% | 5.06% | 1063430 | 3245万 | 6.35 | 24.43 | 82.98 | 22 | 安达智能 | 2024-03-25 一 | 30.95 | 31.10 | 32.40 | 33.88 | 30.06 | 4.18% | 8.76% | 1841334 | 5925万 | 6.81 | 26.18 | 88.93 | 23 | 安达智能 | 2024-03-22 五 | 32.10 | 32.08 | 31.10 | 32.10 | 31.02 | -3.05% | 2.60% | 545922 | 1712万 | 6.54 | 25.13 | 85.37 | 24 | 安达智能 | 2024-03-21 四 | 32.15 | 32.32 | 32.08 | 32.59 | 31.50 | -0.74% | 3.03% | 636005 | 2037万 | 6.74 | 25.92 | 88.06 | 25 | 安达智能 | 2024-03-20 三 | 31.20 | 31.59 | 32.32 | 32.42 | 31.20 | 2.31% | 3.47% | 728437 | 2330万 | 6.79 | 26.12 | 88.71 | 26 | 安达智能 | 2024-03-19 二 | 31.29 | 31.35 | 31.59 | 32.44 | 31.26 | 0.77% | 3.78% | 795258 | 2538万 | 6.64 | 25.53 | 86.71 | 27 | 安达智能 | 2024-03-18 一 | 30.80 | 30.60 | 31.35 | 31.38 | 30.61 | 2.45% | 2.41% | 506127 | 1568万 | 6.59 | 25.33 | 86.05 | 28 | 安达智能 | 2024-03-15 五 | 29.89 | 30.02 | 30.60 | 30.60 | 29.72 | 1.93% | 2.07% | 434720 | 1316万 | 6.43 | 24.73 | 83.99 | 29 | 安达智能 | 2024-03-14 四 | 30.66 | 30.66 | 30.02 | 30.90 | 29.62 | -2.09% | 2.71% | 569782 | 1725万 | 6.31 | 24.26 | 82.4 | 30 | 安达智能 | 2024-03-08 五 | 30.51 | 30.60 | 30.58 | 30.65 | 29.85 | -0.07% | 2.95% | 619102 | 1868万 | 6.43 | 24.71 | 83.94 | 31 | 安达智能 | 2024-03-07 四 | 30.10 | 29.82 | 30.60 | 30.98 | 29.84 | 2.62% | 4.13% | 868113 | 2631万 | 6.43 | 24.73 | 83.99 | 32 | 安达智能 | 2024-03-06 三 | 28.80 | 28.89 | 29.82 | 29.83 | 28.51 | 3.22% | 2.98% | 627396 | 1842万 | 6.27 | 24.1 | 81.85 | 33 | 安达智能 | 2024-03-05 二 | 29.60 | 29.85 | 28.89 | 29.81 | 28.76 | -3.22% | 2.64% | 555607 | 1620万 | 6.07 | 23.35 | 79.3 | 34 | 安达智能 | 2024-03-04 一 | 30.47 | 30.47 | 29.85 | 30.60 | 29.28 | -2.03% | 3.01% | 632591 | 1880万 | 6.27 | 24.12 | 81.93 | 35 | 安达智能 | 2024-03-01 五 | 30.46 | 30.58 | 30.47 | 31.33 | 30.08 | -0.36% | 2.20% | 462426 | 1411万 | 6.4 | 24.62 | 83.64 | 36 | 安达智能 | 2024-02-29 四 | 28.62 | 29.38 | 30.58 | 30.69 | 28.61 | 4.08% | 2.90% | 609036 | 1833万 | 6.43 | 24.71 | 83.94 | 37 | 安达智能 | 2024-02-28 三 | 32.85 | 32.88 | 29.38 | 33.50 | 29.32 | -10.64% | 6.08% | 1277936 | 4013万 | 6.18 | 23.74 | 80.64 | 38 | 安达智能 | 2024-02-27 二 | 31.57 | 31.80 | 32.88 | 33.39 | 31.40 | 3.40% | 4.76% | 1000346 | 3242万 | 6.91 | 26.57 | 90.25 | 39 | 安达智能 | 2024-02-26 一 | 31.46 | 30.85 | 31.80 | 33.26 | 31.46 | 3.08% | 4.49% | 943117 | 3029万 | 6.68 | 25.7 | 87.29 | 40 | 安达智能 | 2024-02-23 五 | 30.39 | 30.24 | 30.85 | 30.86 | 29.90 | 2.02% | 1.78% | 373214 | 1135万 | 6.48 | 24.93 | 51.67 | 41 | 安达智能 | 2024-02-22 四 | 30.03 | 29.89 | 30.24 | 30.49 | 29.37 | 1.17% | 1.52% | 320016 | 966万 | 6.36 | 24.44 | 50.65 | 42 | 安达智能 | 2024-02-21 三 | 29.50 | 29.62 | 29.89 | 30.66 | 29.37 | 0.91% | 2.19% | 461068 | 1395万 | 6.28 | 24.15 | 50.07 | 43 | 安达智能 | 2024-02-20 二 | 29.74 | 29.54 | 29.62 | 29.77 | 28.68 | 0.27% | 0.76% | 160722 | 474万 | 6.23 | 23.94 | 49.61 | 44 | 安达智能 | 2024-02-19 一 | 29.30 | 29.26 | 29.54 | 30.00 | 28.83 | 0.96% | 1.67% | 351360 | 1038万 | 6.21 | 23.87 | 49.48 | 45 | 安达智能 | 2024-02-08 四 | 26.02 | 26.02 | 29.26 | 29.80 | 25.63 | 12.45% | 2.94% | 618382 | 1742万 | 6.15 | 23.64 | 49.01 | 46 | 安达智能 | 2024-02-07 三 | 27.21 | 27.32 | 26.02 | 27.33 | 25.50 | -4.76% | 2.57% | 539993 | 1431万 | 5.47 | 21.03 | 43.58 | 47 | 安达智能 | 2024-02-06 二 | 25.81 | 26.02 | 27.32 | 28.16 | 24.12 | 5.00% | 2.27% | 477737 | 1253万 | 5.74 | 22.08 | 45.76 | 48 | 安达智能 | 2024-02-05 一 | 27.20 | 27.41 | 26.02 | 27.20 | 25.05 | -5.07% | 3.25% | 684178 | 1781万 | 5.47 | 21.03 | 43.58 | 49 | 安达智能 | 2024-02-02 五 | 27.42 | 27.80 | 27.41 | 28.11 | 26.51 | -1.40% | 3.36% | 705308 | 1910万 | 5.76 | 22.15 | 45.91 | 50 | 安达智能 | 2024-02-01 四 | 26.96 | 26.96 | 27.80 | 28.53 | 26.28 | 3.12% | 3.83% | 804839 | 2223万 | 5.84 | 22.46 | 46.57 | 51 | 安达智能 | 2024-01-31 三 | 28.54 | 28.53 | 26.96 | 29.30 | 26.90 | -5.50% | 3.17% | 665859 | 1820万 | 5.67 | 21.79 | 45.16 | 52 | 安达智能 | 2024-01-30 二 | 28.22 | 29.07 | 28.53 | 30.16 | 28.22 | -1.86% | 2.16% | 453202 | 1305万 | 6 | 23.05 | 47.79 | 53 | 安达智能 | 2024-01-29 一 | 30.23 | 30.30 | 29.07 | 30.70 | 29.06 | -4.06% | 1.74% | 365140 | 1082万 | 6.11 | 23.49 | 48.69 | 54 | 安达智能 | 2024-01-26 五 | 31.79 | 31.43 | 30.30 | 31.79 | 30.19 | -3.60% | 2.03% | 425679 | 1307万 | 6.37 | 24.48 | 50.75 | 55 | 安达智能 | 2024-01-25 四 | 29.95 | 29.94 | 31.43 | 31.45 | 29.56 | 4.98% | 2.04% | 428420 | 1318万 | 6.61 | 25.4 | 52.65 | 56 | 安达智能 | 2024-01-24 三 | 30.10 | 30.31 | 29.94 | 30.97 | 28.94 | -1.22% | 1.94% | 407915 | 1207万 | 6.29 | 24.19 | 50.15 | 57 | 安达智能 | 2024-01-23 二 | 30.57 | 30.47 | 30.31 | 30.75 | 29.85 | -0.53% | 3.11% | 654732 | 1978万 | 6.37 | 24.49 | 50.77 | 58 | 安达智能 | 2024-01-22 一 | 32.77 | 32.77 | 30.47 | 32.77 | 30.00 | -7.02% | 2.88% | 605344 | 1892万 | 6.4 | 24.62 | 51.04 | 59 | 安达智能 | 2024-01-19 五 | 33.79 | 33.36 | 32.77 | 33.79 | 32.63 | -1.77% | 1.16% | 243200 | 803万 | 6.89 | 26.48 | 54.89 | 60 | 安达智能 | 2024-01-18 四 | 33.28 | 33.70 | 33.36 | 33.77 | 32.45 | -1.01% | 1.97% | 414003 | 1367万 | 7.01 | 26.96 | 55.88 | 61 | 安达智能 | 2024-01-17 三 | 35.09 | 35.09 | 33.70 | 35.18 | 33.66 | -3.96% | 2.53% | 532099 | 1832万 | 7.08 | 27.23 | 56.45 | 62 | 安达智能 | 2024-01-16 二 | 35.35 | 35.58 | 35.09 | 35.61 | 34.71 | -1.38% | 1.54% | 324466 | 1137万 | 7.38 | 28.36 | 58.78 | 63 | 安达智能 | 2024-01-15 一 | 36.10 | 36.08 | 35.58 | 36.30 | 35.35 | -1.39% | 1.25% | 262697 | 936万 | 7.48 | 28.75 | 59.6 | 64 | 安达智能 | 2024-01-12 五 | 36.32 | 36.38 | 36.08 | 36.70 | 35.95 | -0.82% | 1.12% | 229387 | 833万 | 7.4 | 29.16 | 60.44 | 65 | 安达智能 | 2024-01-11 四 | 36.30 | 35.83 | 36.38 | 36.64 | 35.31 | 1.54% | 1.40% | 286512 | 1032万 | 7.46 | 29.4 | 60.94 | 66 | 安达智能 | 2024-01-10 三 | 35.59 | 35.95 | 35.83 | 36.40 | 35.08 | -0.33% | 1.43% | 293337 | 1052万 | 7.34 | 28.95 | 60.02 | 67 | 安达智能 | 2024-01-09 二 | 35.43 | 35.57 | 35.95 | 36.75 | 35.43 | 1.07% | 2.29% | 469188 | 1698万 | 7.37 | 29.05 | 60.22 | 68 | 安达智能 | 2024-01-08 一 | 36.61 | 36.80 | 35.57 | 37.12 | 35.39 | -3.34% | 2.38% | 487667 | 1754万 | 7.29 | 28.74 | 59.58 | 69 | 安达智能 | 2024-01-05 五 | 37.98 | 37.98 | 36.80 | 38.34 | 36.61 | -3.11% | 1.98% | 405716 | 1513万 | 7.54 | 29.74 | 61.64 | 70 | 安达智能 | 2024-01-04 四 | 38.01 | 38.34 | 37.98 | 38.78 | 37.87 | -0.94% | 2.56% | 525286 | 2009万 | 7.79 | 30.69 | 63.62 | 71 | 安达智能 | 2024-01-03 三 | 39.66 | 38.66 | 38.34 | 39.66 | 37.98 | -0.83% | 2.09% | 427838 | 1646万 | 7.86 | 30.98 | 64.22 | 72 | 安达智能 | 2024-01-02 二 | 39.46 | 39.45 | 38.66 | 39.61 | 38.59 | -2.00% | 1.54% | 315916 | 1235万 | 7.93 | 31.24 | 64.76 | 73 | 安达智能 | 2023-12-29 五 | 39.15 | 38.87 | 39.45 | 39.63 | 38.48 | 1.49% | 2.15% | 440056 | 1727万 | 8.09 | 31.88 | 66.08 | 74 | 安达智能 | 2023-12-28 四 | 36.96 | 36.80 | 38.87 | 39.09 | 36.41 | 5.63% | 3.69% | 757411 | 2901万 | 7.97 | 31.41 | 65.11 | 75 | 安达智能 | 2023-12-27 三 | 35.99 | 35.99 | 36.80 | 37.07 | 35.50 | 2.25% | 3.43% | 702646 | 2549万 | 7.54 | 29.74 | 61.64 | 76 | 安达智能 | 2023-12-26 二 | 37.27 | 37.77 | 35.99 | 37.59 | 35.67 | -4.71% | 5.32% | 1089558 | 3951万 | 7.38 | 29.08 | 60.28 | 77 | 安达智能 | 2023-12-25 一 | 38.18 | 38.50 | 37.77 | 38.45 | 37.23 | -1.90% | 4.56% | 934764 | 3525万 | 7.74 | 30.52 | 63.27 | 78 | 安达智能 | 2023-12-22 五 | 39.58 | 39.83 | 38.50 | 40.14 | 37.66 | -3.34% | 7.03% | 1441255 | 5659万 | 7.89 | 31.11 | 64.49 | 79 | 安达智能 | 2023-12-21 四 | 40.65 | 40.53 | 39.83 | 40.72 | 38.81 | -1.73% | 6.50% | 1332474 | 5291万 | 8.16 | 32.19 | 66.72 | 80 | 安达智能 | 2023-12-20 三 | 37.56 | 37.56 | 40.53 | 41.24 | 37.37 | 7.91% | 9.54% | 1955542 | 7844万 | 8.31 | 32.75 | 67.89 | 81 | 安达智能 | 2023-12-19 二 | 36.66 | 37.18 | 37.56 | 37.96 | 36.66 | 1.02% | 1.04% | 212706 | 794万 | 7.7 | 30.35 | 62.91 | 82 | 安达智能 | 2023-12-18 一 | 36.98 | 37.19 | 37.18 | 37.31 | 36.56 | -0.03% | 1.67% | 342457 | 1267万 | 7.62 | 30.04 | 62.28 | 83 | 安达智能 | 2023-12-15 五 | 37.80 | 37.10 | 37.19 | 37.80 | 36.87 | 0.24% | 1.47% | 301385 | 1118万 | 7.62 | 30.05 | 62.29 | 84 | 安达智能 | 2023-12-14 四 | 37.37 | 37.36 | 37.10 | 37.79 | 36.88 | -0.70% | 2.01% | 412921 | 1536万 | 7.61 | 29.98 | 62.14 | 85 | 安达智能 | 2023-12-13 三 | 37.43 | 37.26 | 37.36 | 37.65 | 36.80 | 0.27% | 4.21% | 862823 | 3223万 | 7.66 | 30.19 | 62.58 | 86 | 安达智能 | 2023-12-12 二 | 37.63 | 37.65 | 37.26 | 37.73 | 36.69 | -1.04% | 2.34% | 479630 | 1785万 | 7.64 | 30.11 | 62.41 | 87 | 安达智能 | 2023-12-11 一 | 37.31 | 37.67 | 37.65 | 38.20 | 36.83 | -0.05% | 2.10% | 429767 | 1609万 | 7.72 | 30.42 | 63.06 | 88 | 安达智能 | 2023-12-08 五 | 37.61 | 37.80 | 37.67 | 38.39 | 37.50 | -0.34% | 1.92% | 393219 | 1489万 | 7.72 | 30.44 | 63.1 | 89 | 安达智能 | 2023-12-07 四 | 38.08 | 37.66 | 37.80 | 38.29 | 37.51 | 0.37% | 1.33% | 272214 | 1030万 | 7.75 | 30.55 | 63.32 | 90 | 安达智能 | 2023-12-06 三 | 37.48 | 37.61 | 37.66 | 38.36 | 37.47 | 0.13% | 2.68% | 549740 | 2082万 | 7.72 | 30.43 | 63.08 | 91 | 安达智能 | 2023-12-05 二 | 38.57 | 38.51 | 37.61 | 38.70 | 37.51 | -2.34% | 2.27% | 465626 | 1768万 | 7.71 | 30.39 | 63 | 92 | 安达智能 | 2023-12-04 一 | 39.38 | 39.10 | 38.51 | 39.39 | 38.50 | -1.51% | 2.25% | 460785 | 1783万 | 7.89 | 31.12 | 64.51 | 93 | 安达智能 | 2023-12-01 五 | 39.15 | 39.12 | 39.10 | 39.47 | 38.56 | -0.05% | 1.97% | 403742 | 1573万 | 8.02 | 31.6 | 65.49 | 94 | 安达智能 | 2023-11-30 四 | 40.35 | 40.34 | 39.12 | 40.38 | 38.53 | -3.02% | 3.70% | 759174 | 2967万 | 8.02 | 31.61 | 65.53 | 95 | 安达智能 | 2023-11-29 三 | 39.69 | 39.69 | 40.34 | 41.77 | 39.69 | 1.64% | 5.36% | 1099421 | 4501万 | 8.27 | 32.6 | 67.57 | 96 | 安达智能 | 2023-11-28 二 | 39.23 | 39.22 | 39.69 | 40.28 | 38.82 | 1.20% | 2.49% | 510974 | 2020万 | 8.14 | 32.07 | 66.48 | 97 | 安达智能 | 2023-11-27 一 | 38.68 | 38.80 | 39.22 | 39.60 | 38.58 | 1.08% | 2.19% | 449448 | 1759万 | 8.04 | 31.69 | 65.69 | 98 | 安达智能 | 2023-11-24 五 | 40.37 | 40.11 | 38.80 | 40.46 | 38.70 | -3.27% | 2.81% | 575636 | 2253万 | 7.95 | 31.35 | 64.99 | 99 | 安达智能 | 2023-11-23 四 | 39.66 | 39.86 | 40.11 | 40.36 | 39.43 | 0.63% | 1.65% | 338347 | 1350万 | 8.22 | 32.41 | 67.19 | 100 | 安达智能 | 2023-11-22 三 | 41.75 | 41.75 | 39.86 | 41.75 | 39.70 | -4.53% | 3.60% | 738365 | 2976万 | 8.17 | 32.21 | 66.77 | 101 | 安达智能 | 2023-11-21 二 | 42.43 | 42.40 | 41.75 | 42.50 | 41.23 | -1.53% | 6.35% | 1302643 | 5448万 | 8.56 | 33.74 | 69.93 | 102 | 安达智能 | 2023-11-20 一 | 40.47 | 40.19 | 42.40 | 42.70 | 39.52 | 5.50% | 6.91% | 1416415 | 5849万 | 8.69 | 34.26 | 71.02 | 103 | 安达智能 | 2023-11-17 五 | 40.66 | 40.41 | 40.19 | 40.82 | 39.96 | -0.54% | 3.39% | 694569 | 2797万 | 8.24 | 32.48 | 67.32 | 104 | 安达智能 | 2023-11-16 四 | 41.48 | 41.45 | 40.41 | 41.48 | 40.30 | -2.51% | 3.70% | 758073 | 3075万 | 8.28 | 32.65 | 67.69 | 105 | 安达智能 | 2023-11-15 三 | 39.77 | 39.61 | 41.45 | 42.56 | 39.20 | 4.65% | 7.68% | 1573687 | 6428万 | 8.5 | 33.49 | 69.43 | 106 | 安达智能 | 2023-11-14 二 | 38.31 | 38.80 | 39.61 | 40.00 | 38.30 | 2.09% | 5.38% | 1103096 | 4314万 | 8.12 | 32.01 | 66.35 | 107 | 安达智能 | 2023-11-13 一 | 39.23 | 38.94 | 38.80 | 39.42 | 38.40 | -0.36% | 2.15% | 440243 | 1703万 | 7.95 | 31.35 | 64.99 | 108 | 安达智能 | 2023-11-10 五 | 39.09 | 38.86 | 38.94 | 39.09 | 38.28 | 0.21% | 1.96% | 402197 | 1556万 | 7.98 | 31.47 | 65.23 | 109 | 安达智能 | 2023-11-09 四 | 39.92 | 39.46 | 38.86 | 39.92 | 38.50 | -1.52% | 2.59% | 530399 | 2079万 | 7.97 | 31.4 | 65.09 | 110 | 安达智能 | 2023-11-08 三 | 39.98 | 40.00 | 39.46 | 40.10 | 39.33 | -1.35% | 3.36% | 688297 | 2733万 | 8.09 | 31.89 | 66.1 | 111 | 安达智能 | 2023-11-07 二 | 39.60 | 39.65 | 40.00 | 40.93 | 39.01 | 0.88% | 6.09% | 1248769 | 5026万 | 8.2 | 32.32 | 67 | 112 | 安达智能 | 2023-11-06 一 | 37.29 | 37.34 | 39.65 | 39.76 | 37.17 | 6.19% | 6.66% | 1364983 | 5296万 | 8.13 | 32.04 | 66.41 | 113 | 安达智能 | 2023-11-03 五 | 35.13 | 34.56 | 37.34 | 37.56 | 34.99 | 8.04% | 6.32% | 1295292 | 4758万 | 7.65 | 30.17 | 62.55 | 114 | 安达智能 | 2023-11-02 四 | 35.37 | 35.42 | 34.56 | 35.63 | 34.56 | -2.43% | 1.79% | 366565 | 1279万 | 7.08 | 27.93 | 57.89 | 115 | 安达智能 | 2023-11-01 三 | 35.48 | 35.63 | 35.42 | 35.84 | 35.20 | -0.59% | 1.63% | 334643 | 1188万 | 7.26 | 28.62 | 59.33 | 116 | 安达智能 | 2023-10-31 二 | 36.38 | 36.75 | 35.63 | 36.90 | 35.01 | -3.05% | 4.50% | 921729 | 3291万 | 7.3 | 28.79 | 59.68 | 117 | 安达智能 | 2023-10-30 一 | 35.85 | 36.14 | 36.75 | 36.88 | 35.47 | 1.69% | 3.43% | 703457 | 2555万 | 7.53 | 29.7 | 23.39 | 118 | 安达智能 | 2023-10-27 五 | 35.35 | 35.44 | 36.14 | 36.50 | 34.88 | 1.98% | 2.47% | 506534 | 1820万 | 7.41 | 29.2 | 23 | 119 | 安达智能 | 2023-10-26 四 | 35.11 | 35.45 | 35.44 | 35.48 | 34.42 | -0.03% | 1.81% | 371373 | 1296万 | 7.27 | 28.64 | 22.55 | 120 | 安达智能 | 2023-10-25 三 | 35.42 | 35.52 | 35.45 | 36.10 | 35.00 | -0.20% | 1.52% | 311448 | 1105万 | 7.27 | 28.65 | 22.56 | 121 | 安达智能 | 2023-10-24 二 | 34.40 | 34.26 | 35.52 | 35.57 | 34.06 | 3.68% | 2.11% | 431711 | 1512万 | 7.28 | 28.7 | 22.6 | 122 | 安达智能 | 2023-10-23 一 | 35.17 | 34.91 | 34.26 | 35.18 | 34.06 | -1.86% | 1.89% | 386656 | 1328万 | 7.02 | 27.68 | 21.8 | 123 | 安达智能 | 2023-10-20 五 | 34.77 | 35.03 | 34.91 | 35.65 | 34.76 | -0.34% | 1.87% | 383314 | 1350万 | 7.16 | 28.21 | 22.21 | 124 | 安达智能 | 2023-10-19 四 | 35.01 | 35.01 | 35.03 | 36.17 | 34.95 | 0.06% | 2.13% | 437303 | 1553万 | 7.18 | 28.31 | 22.29 | 125 | 安达智能 | 2023-10-18 三 | 35.65 | 35.99 | 35.01 | 35.90 | 35.00 | -2.72% | 2.29% | 469554 | 1656万 | 7.18 | 28.29 | 22.28 | 126 | 安达智能 | 2023-10-17 二 | 36.38 | 36.24 | 35.99 | 36.38 | 35.53 | -0.69% | 1.85% | 379031 | 1362万 | 7.38 | 29.08 | 22.9 | 127 | 安达智能 | 2023-10-16 一 | 37.47 | 37.47 | 36.24 | 37.58 | 36.01 | -3.28% | 3.30% | 676512 | 2463万 | 7.43 | 29.28 | 23.06 | 128 | 安达智能 | 2023-10-13 五 | 37.60 | 37.88 | 37.47 | 37.79 | 36.98 | -1.08% | 2.48% | 507373 | 1892万 | 7.68 | 30.28 | 23.84 | 129 | 安达智能 | 2023-10-12 四 | 38.40 | 38.37 | 37.88 | 38.40 | 37.12 | -1.28% | 3.40% | 696749 | 2620万 | 7.77 | 30.61 | 24.1 | 130 | 安达智能 | 2023-10-11 三 | 37.82 | 37.78 | 38.37 | 38.68 | 37.41 | 1.56% | 2.57% | 527349 | 2012万 | 7.87 | 31.01 | 24.42 | 131 | 安达智能 | 2023-10-10 二 | 38.25 | 38.22 | 37.78 | 38.68 | 37.68 | -1.15% | 2.53% | 517981 | 1974万 | 7.74 | 30.53 | 24.04 | 132 | 安达智能 | 2023-10-09 一 | 38.72 | 38.72 | 38.22 | 38.80 | 37.92 | -1.29% | 3.14% | 644277 | 2464万 | 7.83 | 30.88 | 24.32 | 133 | 安达智能 | 2023-09-28 四 | 38.81 | 38.72 | 38.72 | 39.49 | 38.65 | 0.00% | 3.58% | 733365 | 2855万 | 7.94 | 31.29 | 24.64 | 134 | 安达智能 | 2023-09-27 三 | 38.72 | 38.80 | 38.72 | 39.90 | 38.32 | -0.21% | 4.48% | 918024 | 3587万 | 7.94 | 31.29 | 24.64 | 135 | 安达智能 | 2023-09-26 二 | 38.84 | 38.56 | 38.80 | 39.39 | 38.19 | 0.62% | 3.32% | 679879 | 2640万 | 7.95 | 31.35 | 24.69 | 136 | 安达智能 | 2023-09-25 一 | 38.95 | 38.93 | 38.56 | 40.01 | 38.42 | -0.95% | 2.60% | 533484 | 2081万 | 7.9 | 31.16 | 24.54 | 137 | 安达智能 | 2023-09-22 五 | 37.43 | 37.43 | 38.93 | 38.98 | 37.31 | 4.01% | 4.03% | 825904 | 3148万 | 7.98 | 31.46 | 24.77 | 138 | 安达智能 | 2023-09-21 四 | 37.80 | 37.80 | 37.43 | 38.44 | 37.39 | -0.98% | 1.54% | 316467 | 1192万 | 7.67 | 30.25 | 23.82 | 139 | 安达智能 | 2023-09-20 三 | 38.18 | 38.18 | 37.80 | 38.62 | 37.70 | -1.00% | 1.48% | 303366 | 1153万 | 7.75 | 30.55 | 24.05 | 140 | 安达智能 | 2023-09-19 二 | 39.88 | 39.39 | 38.18 | 39.88 | 38.18 | -3.07% | 2.18% | 447779 | 1726万 | 7.83 | 30.85 | 24.3 | 141 | 安达智能 | 2023-09-18 一 | 38.78 | 39.10 | 39.39 | 40.09 | 38.55 | 0.74% | 1.82% | 373105 | 1472万 | 8.07 | 31.83 | 25.07 | 142 | 安达智能 | 2023-09-15 五 | 39.29 | 39.01 | 39.10 | 39.75 | 38.70 | 0.23% | 2.15% | 441117 | 1729万 | 8.02 | 31.6 | 24.88 | 143 | 安达智能 | 2023-09-14 四 | 40.12 | 40.16 | 39.01 | 40.49 | 38.78 | -2.86% | 3.34% | 684901 | 2698万 | 8 | 31.52 | 24.82 | 144 | 安达智能 | 2023-09-13 三 | 40.01 | 40.26 | 40.16 | 41.17 | 39.40 | -0.25% | 3.99% | 817736 | 3285万 | 8.23 | 32.45 | 25.56 | 145 | 安达智能 | 2023-09-12 二 | 39.60 | 40.60 | 40.26 | 40.60 | 39.60 | -0.84% | 2.16% | 443728 | 1783万 | 8.25 | 32.53 | 25.62 | 146 | 安达智能 | 2023-09-11 一 | 40.04 | 40.30 | 40.60 | 41.13 | 39.51 | 0.74% | 4.87% | 998448 | 4022万 | 8.32 | 32.81 | 25.84 | 147 | 安达智能 | 2023-09-08 五 | 39.20 | 38.97 | 40.30 | 41.18 | 39.02 | 3.41% | 6.75% | 1382796 | 5586万 | 8.26 | 32.57 | 25.64 | 148 | 安达智能 | 2023-09-07 四 | 41.99 | 42.79 | 38.97 | 42.20 | 38.85 | -8.93% | 8.74% | 1791903 | 7161万 | 7.99 | 31.49 | 24.8 | 149 | 安达智能 | 2023-09-06 三 | 39.31 | 39.70 | 42.79 | 42.79 | 39.31 | 7.78% | 7.17% | 1470728 | 6118万 | 8.77 | 34.58 | 27.23 | 150 | 安达智能 | 2023-09-05 二 | 39.67 | 39.80 | 39.70 | 40.21 | 39.30 | -0.25% | 1.62% | 331400 | 1314万 | 8.14 | 32.08 | 25.26 | 151 | 安达智能 | 2023-09-04 一 | 40.08 | 39.79 | 39.80 | 40.88 | 38.96 | 0.03% | 2.66% | 544597 | 2146万 | 8.16 | 32.16 | 25.33 | 152 | 安达智能 | 2023-09-01 五 | 40.84 | 40.53 | 39.79 | 40.84 | 39.67 | -1.83% | 1.87% | 383179 | 1532万 | 8.16 | 32.15 | 25.32 | 153 | 安达智能 | 2023-08-31 四 | 40.47 | 40.47 | 40.53 | 41.18 | 40.06 | 0.15% | 2.49% | 510104 | 2077万 | 8.31 | 32.75 | 25.79 | 154 | 安达智能 | 2023-08-30 三 | 39.55 | 39.50 | 40.47 | 41.25 | 39.18 | 2.46% | 4.02% | 824701 | 3345万 | 8.3 | 32.7 | 25.75 | 155 | 安达智能 | 2023-08-29 二 | 36.40 | 36.57 | 39.50 | 39.98 | 36.29 | 8.01% | 5.12% | 1049604 | 4048万 | 8.1 | 31.92 | 25.14 | 156 | 安达智能 | 2023-08-28 一 | 39.15 | 37.29 | 36.57 | 39.60 | 36.17 | -1.93% | 4.56% | 934982 | 3490万 | 7.5 | 29.55 | 23.27 | 157 | 安达智能 | 2023-08-25 五 | 38.00 | 37.82 | 37.29 | 38.26 | 37.00 | -1.40% | 2.40% | 492474 | 1851万 | 7.64 | 30.13 | 23.73 | 158 | 安达智能 | 2023-08-23 三 | 39.64 | 39.25 | 37.76 | 39.64 | 37.00 | -3.80% | 3.47% | 711513 | 2710万 | 7.74 | 30.51 | 24.03 | 159 | 安达智能 | 2023-08-22 二 | 39.82 | 39.58 | 39.25 | 40.03 | 38.18 | -0.83% | 2.24% | 458598 | 1784万 | 8.05 | 31.72 | 24.98 |
|
行情刷新 | 流通股东
|