| 股票名称 | 代码 688133 | 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 | 泰坦科技 | 2024-04-19 五 | 26.00 | 25.98 | 25.40 | 26.00 | 25.02 | -2.23% | 1.43% | 1686391 | 4277万 | 29.96 | 29.96 | 41.18 | 2 | 泰坦科技 | 2024-04-18 四 | 26.66 | 26.60 | 25.98 | 26.78 | 25.61 | -2.33% | 1.65% | 1947036 | 5092万 | 30.65 | 30.65 | 42.12 | 3 | 泰坦科技 | 2024-04-17 三 | 25.50 | 25.00 | 26.60 | 26.65 | 25.00 | 6.40% | 1.92% | 2261269 | 5880万 | 31.38 | 31.38 | 43.13 | 4 | 泰坦科技 | 2024-04-16 二 | 26.94 | 26.99 | 25.00 | 27.27 | 24.81 | -7.37% | 2.31% | 2722524 | 6975万 | 29.49 | 29.49 | 40.53 | 5 | 泰坦科技 | 2024-04-15 一 | 28.82 | 28.85 | 26.99 | 29.23 | 26.45 | -6.45% | 1.80% | 2120930 | 5837万 | 31.84 | 31.84 | 43.76 | 6 | 泰坦科技 | 2024-04-12 五 | 29.75 | 29.22 | 28.85 | 29.79 | 28.70 | -1.27% | 0.88% | 1043390 | 3036万 | 34.03 | 34.03 | 46.77 | 7 | 泰坦科技 | 2024-04-11 四 | 29.94 | 30.09 | 29.22 | 30.18 | 29.20 | -2.89% | 1.27% | 1500944 | 4443万 | 34.47 | 34.47 | 47.37 | 8 | 泰坦科技 | 2024-04-10 三 | 31.16 | 31.36 | 30.09 | 31.32 | 29.79 | -4.05% | 1.08% | 1270425 | 3859万 | 35.5 | 35.5 | 48.78 | 9 | 泰坦科技 | 2024-04-09 二 | 29.13 | 29.13 | 31.36 | 31.40 | 29.07 | 7.66% | 1.71% | 2022403 | 6157万 | 37 | 37 | 50.84 | 10 | 泰坦科技 | 2024-04-08 一 | 30.93 | 30.93 | 29.13 | 30.99 | 29.13 | -5.82% | 1.22% | 1436334 | 4283万 | 34.36 | 34.36 | 47.23 | 11 | 泰坦科技 | 2024-04-03 三 | 31.06 | 31.16 | 30.93 | 31.26 | 30.50 | -0.74% | 0.80% | 945509 | 2915万 | 36.49 | 36.49 | 50.15 | 12 | 泰坦科技 | 2024-04-02 二 | 31.00 | 31.06 | 31.16 | 31.30 | 30.38 | 0.32% | 0.86% | 1014838 | 3135万 | 36.76 | 36.76 | 50.52 | 13 | 泰坦科技 | 2024-04-01 一 | 30.42 | 30.34 | 31.06 | 31.18 | 30.42 | 2.37% | 0.92% | 1081029 | 3331万 | 36.64 | 36.64 | 50.36 | 14 | 泰坦科技 | 2024-03-29 五 | 30.00 | 30.05 | 30.34 | 30.63 | 29.74 | 0.97% | 0.68% | 797156 | 2405万 | 35.79 | 35.79 | 49.19 | 15 | 泰坦科技 | 2024-03-28 四 | 29.66 | 29.69 | 30.05 | 30.62 | 29.32 | 1.21% | 1.08% | 1275120 | 3827万 | 35.45 | 35.45 | 48.72 | 16 | 泰坦科技 | 2024-03-27 三 | 31.07 | 31.07 | 29.69 | 31.20 | 29.60 | -4.44% | 1.10% | 1294346 | 3942万 | 35.03 | 35.03 | 48.13 | 17 | 泰坦科技 | 2024-03-26 二 | 31.70 | 31.70 | 31.07 | 31.82 | 30.41 | -1.99% | 1.54% | 1820999 | 5655万 | 36.65 | 36.65 | 50.37 | 18 | 泰坦科技 | 2024-03-25 一 | 33.10 | 33.06 | 31.70 | 33.47 | 31.68 | -4.11% | 1.22% | 1444719 | 4694万 | 37.4 | 37.4 | 51.39 | 19 | 泰坦科技 | 2024-03-22 五 | 34.35 | 34.43 | 33.06 | 34.47 | 33.02 | -3.98% | 1.30% | 1532546 | 5142万 | 39 | 39 | 53.6 | 20 | 泰坦科技 | 2024-03-21 四 | 35.68 | 35.00 | 34.43 | 35.80 | 33.89 | -1.63% | 1.27% | 1499986 | 5181万 | 40.62 | 40.62 | 55.82 | 21 | 泰坦科技 | 2024-03-20 三 | 34.11 | 34.64 | 35.00 | 35.44 | 34.02 | 1.04% | 1.37% | 1616724 | 5626万 | 41.29 | 41.29 | 56.74 | 22 | 泰坦科技 | 2024-03-19 二 | 35.35 | 35.20 | 34.64 | 35.45 | 34.42 | -1.59% | 1.50% | 1769423 | 6159万 | 40.86 | 40.86 | 56.16 | 23 | 泰坦科技 | 2024-03-18 一 | 34.16 | 34.16 | 35.20 | 35.27 | 33.50 | 3.04% | 2.18% | 2570320 | 8820万 | 41.53 | 41.53 | 57.07 | 24 | 泰坦科技 | 2024-03-15 五 | 34.06 | 34.22 | 34.16 | 35.12 | 33.10 | -0.18% | 1.56% | 1841098 | 6246万 | 40.3 | 40.3 | 55.38 | 25 | 泰坦科技 | 2024-03-14 四 | 35.90 | 33.76 | 34.22 | 37.09 | 34.00 | 1.36% | 3.00% | 3544283 | 12378万 | 40.37 | 40.37 | 55.48 | 26 | 泰坦科技 | 2024-03-08 五 | 31.90 | 31.90 | 31.90 | 32.66 | 31.35 | 0.00% | 1.15% | 1362016 | 4351万 | 37.63 | 37.63 | 51.72 | 27 | 泰坦科技 | 2024-03-07 四 | 32.56 | 32.66 | 31.90 | 33.10 | 31.90 | -2.33% | 1.21% | 1427073 | 4638万 | 37.63 | 37.63 | 51.72 | 28 | 泰坦科技 | 2024-03-06 三 | 33.20 | 33.27 | 32.66 | 33.53 | 32.03 | -1.83% | 1.53% | 1802001 | 5884万 | 38.53 | 38.53 | 52.95 | 29 | 泰坦科技 | 2024-03-05 二 | 34.50 | 34.78 | 33.27 | 34.50 | 33.00 | -4.34% | 1.77% | 2087161 | 6996万 | 39.25 | 39.25 | 53.94 | 30 | 泰坦科技 | 2024-03-04 一 | 34.22 | 33.92 | 34.78 | 35.25 | 33.50 | 2.54% | 1.64% | 1932108 | 6663万 | 41.03 | 41.03 | 56.39 | 31 | 泰坦科技 | 2024-03-01 五 | 33.21 | 33.21 | 33.92 | 33.99 | 32.77 | 2.14% | 1.50% | 1774778 | 5944万 | 40.02 | 40.02 | 54.99 | 32 | 泰坦科技 | 2024-02-29 四 | 31.84 | 32.09 | 33.21 | 33.55 | 31.67 | 3.49% | 1.71% | 2013972 | 6578万 | 39.18 | 39.18 | 53.84 | 33 | 泰坦科技 | 2024-02-28 三 | 34.92 | 34.91 | 32.09 | 36.51 | 32.00 | -8.08% | 2.65% | 3130869 | 10712万 | 37.86 | 37.86 | 52.03 | 34 | 泰坦科技 | 2024-02-27 二 | 34.00 | 34.10 | 34.91 | 34.95 | 33.38 | 2.38% | 1.52% | 1790061 | 6116万 | 41.18 | 41.18 | 56.6 | 35 | 泰坦科技 | 2024-02-26 一 | 33.23 | 33.57 | 34.10 | 35.28 | 32.81 | 1.58% | 2.22% | 2617481 | 8881万 | 40.23 | 40.23 | 55.28 | 36 | 泰坦科技 | 2024-02-23 五 | 32.90 | 32.70 | 33.57 | 33.59 | 32.11 | 2.66% | 1.17% | 1382078 | 4550万 | 39.6 | 39.6 | 39.56 | 37 | 泰坦科技 | 2024-02-22 四 | 32.68 | 32.68 | 32.70 | 33.30 | 32.01 | 0.06% | 1.10% | 1302453 | 4233万 | 38.58 | 38.58 | 38.53 | 38 | 泰坦科技 | 2024-02-21 三 | 30.98 | 31.61 | 32.68 | 33.95 | 30.81 | 3.39% | 1.78% | 2100899 | 6873万 | 38.55 | 38.55 | 38.51 | 39 | 泰坦科技 | 2024-02-20 二 | 31.68 | 31.68 | 31.61 | 31.89 | 30.69 | -0.22% | 1.37% | 1611559 | 5067万 | 37.29 | 37.29 | 37.25 | 40 | 泰坦科技 | 2024-02-19 一 | 33.00 | 32.38 | 31.68 | 33.60 | 30.93 | -2.16% | 2.37% | 2801046 | 8916万 | 37.37 | 37.37 | 37.33 | 41 | 泰坦科技 | 2024-02-08 四 | 28.70 | 29.19 | 32.38 | 32.96 | 28.70 | 10.93% | 2.29% | 2701203 | 8533万 | 38.2 | 38.2 | 38.16 | 42 | 泰坦科技 | 2024-02-07 三 | 28.80 | 28.30 | 29.19 | 30.34 | 27.71 | 3.14% | 2.21% | 2612338 | 7670万 | 34.44 | 34.44 | 34.4 | 43 | 泰坦科技 | 2024-02-06 二 | 25.40 | 26.16 | 28.30 | 29.39 | 24.69 | 8.18% | 2.53% | 2983675 | 8041万 | 33.39 | 33.39 | 33.35 | 44 | 泰坦科技 | 2024-02-05 一 | 29.50 | 29.50 | 26.16 | 29.75 | 25.31 | -11.32% | 2.67% | 3153132 | 8539万 | 30.86 | 30.86 | 30.83 | 45 | 泰坦科技 | 2024-02-02 五 | 31.46 | 31.43 | 29.50 | 31.89 | 28.12 | -6.14% | 1.86% | 2190721 | 6582万 | 34.8 | 34.8 | 34.76 | 46 | 泰坦科技 | 2024-02-01 四 | 31.89 | 31.89 | 31.43 | 32.65 | 30.79 | -1.44% | 1.37% | 1618006 | 5115万 | 37.08 | 37.08 | 37.04 | 47 | 泰坦科技 | 2024-01-31 三 | 33.40 | 33.76 | 31.89 | 34.03 | 31.70 | -5.54% | 1.42% | 1673676 | 5453万 | 37.62 | 37.62 | 37.58 | 48 | 泰坦科技 | 2024-01-30 二 | 34.43 | 34.46 | 33.76 | 35.30 | 33.51 | -2.03% | 1.28% | 1509124 | 5195万 | 39.83 | 39.83 | 39.78 | 49 | 泰坦科技 | 2024-01-29 一 | 36.14 | 35.99 | 34.46 | 37.26 | 34.32 | -4.25% | 1.67% | 1975916 | 6978万 | 40.65 | 40.65 | 40.61 | 50 | 泰坦科技 | 2024-01-26 五 | 37.39 | 37.40 | 35.99 | 37.53 | 35.59 | -3.77% | 1.34% | 1580472 | 5776万 | 42.46 | 42.46 | 42.41 | 51 | 泰坦科技 | 2024-01-25 四 | 35.95 | 35.71 | 37.40 | 37.47 | 35.34 | 4.73% | 1.20% | 1418589 | 5196万 | 44.12 | 44.12 | 44.07 | 52 | 泰坦科技 | 2024-01-24 三 | 36.88 | 36.70 | 35.71 | 37.00 | 34.25 | -2.70% | 1.86% | 2194496 | 7769万 | 42.13 | 42.13 | 42.08 | 53 | 泰坦科技 | 2024-01-23 二 | 34.54 | 34.80 | 36.70 | 36.88 | 34.54 | 5.46% | 2.42% | 2849125 | 10258万 | 43.29 | 43.29 | 43.25 | 54 | 泰坦科技 | 2024-01-22 一 | 38.51 | 38.46 | 34.80 | 38.70 | 34.30 | -9.52% | 2.51% | 2958405 | 10770万 | 41.05 | 41.05 | 41.01 | 55 | 泰坦科技 | 2024-01-19 五 | 39.25 | 38.97 | 38.46 | 39.52 | 38.42 | -1.31% | 0.70% | 821012 | 3191万 | 45.37 | 45.37 | 45.32 | 56 | 泰坦科技 | 2024-01-18 四 | 38.69 | 38.70 | 38.97 | 39.14 | 37.50 | 0.70% | 1.41% | 1660892 | 6361万 | 45.97 | 45.97 | 45.92 | 57 | 泰坦科技 | 2024-01-17 三 | 40.69 | 40.80 | 38.70 | 40.70 | 38.70 | -5.15% | 1.10% | 1300497 | 5163万 | 45.65 | 45.65 | 45.61 | 58 | 泰坦科技 | 2024-01-16 二 | 41.35 | 41.55 | 40.80 | 41.75 | 40.05 | -1.81% | 0.88% | 1041943 | 4247万 | 48.13 | 48.13 | 48.08 | 59 | 泰坦科技 | 2024-01-15 一 | 41.58 | 41.83 | 41.55 | 42.26 | 41.04 | -0.67% | 0.72% | 845902 | 3518万 | 49.02 | 49.02 | 48.96 | 60 | 泰坦科技 | 2024-01-12 五 | 42.49 | 42.65 | 41.83 | 42.85 | 41.82 | -1.92% | 0.67% | 790297 | 3340万 | 49.35 | 49.35 | 49.29 | 61 | 泰坦科技 | 2024-01-11 四 | 42.18 | 41.52 | 42.65 | 42.98 | 41.22 | 2.72% | 1.39% | 1639947 | 6898万 | 50.31 | 50.31 | 50.26 | 62 | 泰坦科技 | 2024-01-10 三 | 42.53 | 42.44 | 41.52 | 42.74 | 41.30 | -2.17% | 1.19% | 1399715 | 5864万 | 48.98 | 48.98 | 48.93 | 63 | 泰坦科技 | 2024-01-09 二 | 42.78 | 42.57 | 42.44 | 43.87 | 42.00 | -0.31% | 1.00% | 1180957 | 5047万 | 50.07 | 50.07 | 50.01 | 64 | 泰坦科技 | 2024-01-08 一 | 44.06 | 44.06 | 42.57 | 44.56 | 42.50 | -3.38% | 0.90% | 1058404 | 4602万 | 50.22 | 50.22 | 50.17 | 65 | 泰坦科技 | 2024-01-05 五 | 45.30 | 45.33 | 44.06 | 45.80 | 43.95 | -2.80% | 0.91% | 1072677 | 4803万 | 51.98 | 51.98 | 51.92 | 66 | 泰坦科技 | 2024-01-04 四 | 46.14 | 45.96 | 45.33 | 46.14 | 45.26 | -1.37% | 0.57% | 670137 | 3052万 | 53.48 | 53.48 | 53.42 | 67 | 泰坦科技 | 2024-01-03 三 | 46.17 | 46.34 | 45.96 | 46.60 | 45.30 | -0.82% | 0.79% | 934461 | 4280万 | 54.22 | 54.22 | 54.16 | 68 | 泰坦科技 | 2024-01-02 二 | 46.30 | 46.35 | 46.34 | 47.02 | 45.48 | -0.02% | 1.23% | 1451837 | 6706万 | 54.67 | 54.67 | 54.61 | 69 | 泰坦科技 | 2023-12-29 五 | 46.97 | 47.00 | 46.35 | 47.04 | 45.62 | -1.38% | 1.74% | 2050647 | 9449万 | 54.68 | 54.68 | 54.62 | 70 | 泰坦科技 | 2023-12-28 四 | 44.49 | 44.44 | 47.00 | 47.45 | 44.14 | 5.76% | 1.46% | 1722236 | 7960万 | 55.45 | 55.45 | 55.39 | 71 | 泰坦科技 | 2023-12-27 三 | 44.41 | 44.36 | 44.44 | 45.01 | 44.08 | 0.18% | 0.78% | 924381 | 4114万 | 52.43 | 52.43 | 52.37 | 72 | 泰坦科技 | 2023-12-26 二 | 45.51 | 45.80 | 44.36 | 45.56 | 43.92 | -3.14% | 0.84% | 988146 | 4399万 | 52.33 | 52.33 | 52.28 | 73 | 泰坦科技 | 2023-12-25 一 | 46.39 | 46.70 | 45.80 | 47.14 | 45.17 | -1.93% | 0.71% | 831723 | 3816万 | 54.03 | 54.03 | 53.97 | 74 | 泰坦科技 | 2023-12-22 五 | 46.87 | 46.95 | 46.70 | 47.70 | 46.04 | -0.53% | 0.76% | 893887 | 4177万 | 55.09 | 55.09 | 55.03 | 75 | 泰坦科技 | 2023-12-21 四 | 46.60 | 46.59 | 46.95 | 47.50 | 45.76 | 0.77% | 0.67% | 786844 | 3671万 | 55.39 | 55.39 | 55.33 | 76 | 泰坦科技 | 2023-12-20 三 | 47.33 | 47.30 | 46.59 | 47.74 | 46.50 | -1.50% | 0.51% | 603520 | 2832万 | 54.96 | 54.96 | 54.9 | 77 | 泰坦科技 | 2023-12-19 二 | 47.94 | 47.80 | 47.30 | 47.94 | 46.80 | -1.05% | 0.84% | 994194 | 4686万 | 55.8 | 55.8 | 55.74 | 78 | 泰坦科技 | 2023-12-18 一 | 49.01 | 49.30 | 47.80 | 49.75 | 47.70 | -3.04% | 0.85% | 1008541 | 4877万 | 56.39 | 56.39 | 56.33 | 79 | 泰坦科技 | 2023-12-15 五 | 49.50 | 49.60 | 49.30 | 50.30 | 48.75 | -0.60% | 0.74% | 878115 | 4331万 | 58.16 | 58.16 | 58.1 | 80 | 泰坦科技 | 2023-12-14 四 | 50.28 | 49.60 | 49.60 | 51.87 | 49.53 | 0.00% | 0.98% | 1155781 | 5839万 | 58.51 | 58.51 | 58.45 | 81 | 泰坦科技 | 2023-12-13 三 | 49.55 | 49.50 | 49.60 | 50.30 | 48.87 | 0.20% | 0.90% | 1057074 | 5248万 | 58.51 | 58.51 | 58.45 | 82 | 泰坦科技 | 2023-12-12 二 | 49.76 | 49.89 | 49.50 | 49.95 | 48.73 | -0.78% | 0.74% | 874850 | 4309万 | 58.39 | 58.39 | 58.33 | 83 | 泰坦科技 | 2023-12-11 一 | 49.02 | 49.35 | 49.89 | 50.10 | 47.50 | 1.09% | 1.59% | 1871938 | 9075万 | 58.85 | 58.85 | 58.79 | 84 | 泰坦科技 | 2023-12-08 五 | 49.28 | 49.63 | 49.35 | 49.89 | 48.67 | -0.56% | 2.32% | 2735729 | 13420万 | 58.22 | 58.22 | 58.16 | 85 | 泰坦科技 | 2023-12-07 四 | 52.00 | 51.86 | 49.63 | 52.00 | 49.32 | -4.30% | 1.62% | 1909564 | 9557万 | 58.55 | 58.55 | 58.49 | 86 | 泰坦科技 | 2023-12-06 三 | 51.70 | 51.13 | 51.86 | 52.97 | 51.01 | 1.43% | 1.07% | 1266593 | 6583万 | 61.18 | 61.18 | 61.11 | 87 | 泰坦科技 | 2023-12-05 二 | 53.15 | 53.39 | 51.13 | 53.41 | 51.02 | -4.23% | 1.04% | 1227803 | 6381万 | 60.32 | 60.32 | 60.25 | 88 | 泰坦科技 | 2023-12-04 一 | 54.58 | 55.14 | 53.39 | 55.34 | 53.13 | -3.17% | 0.96% | 1129930 | 6075万 | 62.98 | 62.98 | 62.92 | 89 | 泰坦科技 | 2023-12-01 五 | 54.74 | 54.93 | 55.14 | 55.87 | 54.10 | 0.38% | 0.68% | 802358 | 4395万 | 65.05 | 65.05 | 64.98 | 90 | 泰坦科技 | 2023-11-30 四 | 55.20 | 55.21 | 54.93 | 55.23 | 54.00 | -0.51% | 0.88% | 1038573 | 5671万 | 64.8 | 64.8 | 64.73 | 91 | 泰坦科技 | 2023-11-29 三 | 56.56 | 56.61 | 55.21 | 56.60 | 54.77 | -2.47% | 1.15% | 1355160 | 7506万 | 65.13 | 65.13 | 65.06 | 92 | 泰坦科技 | 2023-11-28 二 | 53.57 | 53.50 | 56.61 | 56.90 | 53.22 | 5.81% | 1.82% | 2144570 | 11982万 | 66.78 | 66.78 | 66.71 | 93 | 泰坦科技 | 2023-11-27 一 | 53.26 | 53.69 | 53.50 | 54.14 | 52.86 | -0.35% | 0.75% | 886271 | 4734万 | 63.11 | 63.11 | 63.05 | 94 | 泰坦科技 | 2023-11-24 五 | 53.88 | 54.35 | 53.69 | 54.28 | 53.01 | -1.21% | 0.84% | 989932 | 5297万 | 63.34 | 63.34 | 63.27 | 95 | 泰坦科技 | 2023-11-23 四 | 53.46 | 53.77 | 54.35 | 54.50 | 53.11 | 1.08% | 0.98% | 1152371 | 6198万 | 64.12 | 64.12 | 64.05 | 96 | 泰坦科技 | 2023-11-22 三 | 54.38 | 54.51 | 53.77 | 55.45 | 53.62 | -1.36% | 1.21% | 1431026 | 7796万 | 63.43 | 63.43 | 63.36 | 97 | 泰坦科技 | 2023-11-21 二 | 54.54 | 54.70 | 54.51 | 55.70 | 54.02 | -0.35% | 1.38% | 1628392 | 8926万 | 64.31 | 64.31 | 64.24 | 98 | 泰坦科技 | 2023-11-20 一 | 55.53 | 55.21 | 54.70 | 55.73 | 54.36 | -0.92% | 1.24% | 1459741 | 8013万 | 64.53 | 64.53 | 64.46 | 99 | 泰坦科技 | 2023-11-17 五 | 56.09 | 56.19 | 55.21 | 56.17 | 54.71 | -1.74% | 1.19% | 1400779 | 7744万 | 65.13 | 65.13 | 65.06 | 100 | 泰坦科技 | 2023-11-16 四 | 56.25 | 56.76 | 56.19 | 56.95 | 55.40 | -1.00% | 1.21% | 1423019 | 7986万 | 66.29 | 66.29 | 66.22 | 101 | 泰坦科技 | 2023-11-15 三 | 57.18 | 56.18 | 56.76 | 57.50 | 56.31 | 1.03% | 1.37% | 1619654 | 9219万 | 66.96 | 66.96 | 66.89 | 102 | 泰坦科技 | 2023-11-14 二 | 55.48 | 55.69 | 56.18 | 56.35 | 55.12 | 0.88% | 1.05% | 1236897 | 6920万 | 66.28 | 66.28 | 66.2 | 103 | 泰坦科技 | 2023-11-13 一 | 56.28 | 56.27 | 55.69 | 56.70 | 54.70 | -1.03% | 1.20% | 1420912 | 7852万 | 65.7 | 65.7 | 65.63 | 104 | 泰坦科技 | 2023-11-10 五 | 54.82 | 55.13 | 56.27 | 56.90 | 54.00 | 2.07% | 1.58% | 1861289 | 10404万 | 66.38 | 66.38 | 66.31 | 105 | 泰坦科技 | 2023-11-09 四 | 55.43 | 55.19 | 55.13 | 56.23 | 54.60 | -0.11% | 1.20% | 1410280 | 7788万 | 65.04 | 65.04 | 64.97 | 106 | 泰坦科技 | 2023-11-08 三 | 54.08 | 54.01 | 55.19 | 56.17 | 53.86 | 2.18% | 1.72% | 2031881 | 11211万 | 65.11 | 65.11 | 65.04 | 107 | 泰坦科技 | 2023-11-07 二 | 54.11 | 53.81 | 54.01 | 54.70 | 53.07 | 0.37% | 1.39% | 1635077 | 8831万 | 63.72 | 63.72 | 63.65 | 108 | 泰坦科技 | 2023-11-06 一 | 51.30 | 50.59 | 53.81 | 54.19 | 51.01 | 6.36% | 1.84% | 2172812 | 11512万 | 63.48 | 63.48 | 63.41 | 109 | 泰坦科技 | 2023-11-03 五 | 49.31 | 49.16 | 50.59 | 50.96 | 48.86 | 2.91% | 1.63% | 1926027 | 9699万 | 59.68 | 59.68 | 59.62 | 110 | 泰坦科技 | 2023-11-02 四 | 50.69 | 50.75 | 49.16 | 51.15 | 49.16 | -3.13% | 1.31% | 1540054 | 7671万 | 57.99 | 57.99 | 57.93 | 111 | 泰坦科技 | 2023-11-01 三 | 51.46 | 52.07 | 50.75 | 51.95 | 50.33 | -2.54% | 1.17% | 1384696 | 7045万 | 59.87 | 59.87 | 59.81 | 112 | 泰坦科技 | 2023-10-31 二 | 51.10 | 52.50 | 52.07 | 53.10 | 50.69 | -0.82% | 2.24% | 2636951 | 13655万 | 61.43 | 61.43 | 61.36 | 113 | 泰坦科技 | 2023-10-30 一 | 49.50 | 50.20 | 52.50 | 52.96 | 49.42 | 4.58% | 2.62% | 3090971 | 15955万 | 61.93 | 61.93 | 45.97 | 114 | 泰坦科技 | 2023-10-27 五 | 47.00 | 47.10 | 50.20 | 51.05 | 46.60 | 6.58% | 5.02% | 4182146 | 20441万 | 41.82 | 59.22 | 43.96 | 115 | 泰坦科技 | 2023-10-26 四 | 47.80 | 48.01 | 47.10 | 47.86 | 46.73 | -1.90% | 1.39% | 1153889 | 5434万 | 39.24 | 55.56 | 41.24 | 116 | 泰坦科技 | 2023-10-25 三 | 49.45 | 49.14 | 48.01 | 49.86 | 47.81 | -2.30% | 1.11% | 924551 | 4485万 | 40 | 56.64 | 42.04 | 117 | 泰坦科技 | 2023-10-24 二 | 49.05 | 48.98 | 49.14 | 49.42 | 47.82 | 0.33% | 1.06% | 879437 | 4276万 | 40.94 | 57.97 | 43.03 | 118 | 泰坦科技 | 2023-10-23 一 | 50.39 | 50.33 | 48.98 | 50.39 | 48.50 | -2.68% | 1.15% | 954012 | 4678万 | 40.81 | 57.78 | 42.89 | 119 | 泰坦科技 | 2023-10-20 五 | 50.59 | 50.59 | 50.33 | 50.96 | 50.03 | -0.51% | 0.88% | 731862 | 3689万 | 41.93 | 59.37 | 44.07 | 120 | 泰坦科技 | 2023-10-19 四 | 51.00 | 51.00 | 50.59 | 51.52 | 50.00 | -0.80% | 0.89% | 740430 | 3748万 | 42.15 | 59.68 | 44.3 | 121 | 泰坦科技 | 2023-10-18 三 | 52.50 | 52.81 | 51.00 | 52.50 | 50.60 | -3.43% | 1.38% | 1148141 | 5875万 | 42.49 | 60.16 | 44.66 | 122 | 泰坦科技 | 2023-10-17 二 | 53.26 | 53.11 | 52.81 | 53.88 | 52.01 | -0.56% | 0.96% | 799835 | 4226万 | 44 | 62.3 | 46.24 | 123 | 泰坦科技 | 2023-10-16 一 | 53.89 | 53.89 | 53.11 | 53.99 | 52.40 | -1.45% | 1.14% | 951444 | 5029万 | 44.25 | 62.65 | 46.5 | 124 | 泰坦科技 | 2023-10-13 五 | 53.90 | 54.00 | 53.89 | 54.48 | 52.90 | -0.20% | 1.25% | 1041874 | 5592万 | 44.9 | 63.57 | 47.19 | 125 | 泰坦科技 | 2023-10-12 四 | 52.60 | 52.56 | 54.00 | 54.79 | 52.34 | 2.74% | 1.62% | 1353473 | 7280万 | 44.99 | 63.7 | 47.28 | 126 | 泰坦科技 | 2023-10-11 三 | 50.70 | 50.67 | 52.56 | 53.45 | 50.58 | 3.73% | 1.99% | 1657654 | 8720万 | 43.79 | 62 | 46.02 | 127 | 泰坦科技 | 2023-10-10 二 | 51.51 | 51.94 | 50.67 | 52.19 | 50.56 | -2.45% | 1.14% | 946695 | 4839万 | 42.21 | 59.78 | 44.37 | 128 | 泰坦科技 | 2023-10-09 一 | 52.31 | 52.80 | 51.94 | 52.80 | 51.02 | -1.63% | 1.09% | 911132 | 4718万 | 43.27 | 61.27 | 45.48 | 129 | 泰坦科技 | 2023-09-28 四 | 54.40 | 54.25 | 52.80 | 54.72 | 52.21 | -2.67% | 1.93% | 1604227 | 8488万 | 43.99 | 62.29 | 46.23 | 130 | 泰坦科技 | 2023-09-27 三 | 52.01 | 52.21 | 54.25 | 54.79 | 51.86 | 3.91% | 2.03% | 1694091 | 9136万 | 45.2 | 64 | 47.5 | 131 | 泰坦科技 | 2023-09-26 二 | 52.99 | 53.01 | 52.21 | 53.00 | 51.80 | -1.51% | 1.07% | 893402 | 4666万 | 43.5 | 61.59 | 45.72 | 132 | 泰坦科技 | 2023-09-25 一 | 52.60 | 52.65 | 53.01 | 53.28 | 52.02 | 0.68% | 1.15% | 959455 | 5051万 | 44.16 | 62.54 | 46.42 | 133 | 泰坦科技 | 2023-09-22 五 | 52.46 | 52.48 | 52.65 | 52.70 | 51.73 | 0.32% | 1.31% | 1088990 | 5696万 | 43.86 | 62.11 | 46.1 | 134 | 泰坦科技 | 2023-09-21 四 | 52.90 | 52.90 | 52.48 | 53.05 | 52.18 | -0.79% | 0.97% | 807925 | 4245万 | 43.72 | 61.91 | 45.95 | 135 | 泰坦科技 | 2023-09-20 三 | 54.30 | 54.34 | 52.90 | 54.44 | 52.77 | -2.65% | 1.46% | 1214574 | 6456万 | 44.07 | 62.41 | 46.32 | 136 | 泰坦科技 | 2023-09-19 二 | 54.55 | 55.00 | 54.34 | 54.99 | 53.74 | -1.20% | 1.13% | 944265 | 5112万 | 45.27 | 64.1 | 47.58 | 137 | 泰坦科技 | 2023-09-18 一 | 55.00 | 55.49 | 55.00 | 57.15 | 54.80 | -0.88% | 1.41% | 1171402 | 6522万 | 45.82 | 64.88 | 48.16 | 138 | 泰坦科技 | 2023-09-15 五 | 55.98 | 55.40 | 55.49 | 56.90 | 53.74 | 0.16% | 2.24% | 1869205 | 10319万 | 46.23 | 65.46 | 48.59 | 139 | 泰坦科技 | 2023-09-14 四 | 57.28 | 57.22 | 55.40 | 57.28 | 55.40 | -3.18% | 0.93% | 771996 | 4320万 | 46.15 | 65.36 | 48.51 | 140 | 泰坦科技 | 2023-09-13 三 | 57.90 | 57.63 | 57.22 | 57.96 | 56.20 | -0.71% | 1.28% | 1063357 | 6047万 | 47.67 | 67.5 | 50.1 | 141 | 泰坦科技 | 2023-09-12 二 | 58.19 | 58.08 | 57.63 | 59.02 | 57.17 | -0.77% | 1.12% | 933762 | 5420万 | 48.01 | 67.99 | 50.46 | 142 | 泰坦科技 | 2023-09-11 一 | 57.99 | 57.72 | 58.08 | 59.60 | 56.60 | 0.62% | 1.70% | 1417110 | 8279万 | 48.39 | 68.52 | 50.86 | 143 | 泰坦科技 | 2023-09-08 五 | 57.18 | 57.18 | 57.72 | 58.71 | 56.87 | 0.94% | 0.80% | 664983 | 3854万 | 48.09 | 68.09 | 50.54 | 144 | 泰坦科技 | 2023-09-07 四 | 58.34 | 58.50 | 57.18 | 58.80 | 57.05 | -2.26% | 1.19% | 990542 | 5694万 | 47.64 | 67.45 | 50.07 | 145 | 泰坦科技 | 2023-09-06 三 | 58.35 | 58.50 | 58.50 | 58.80 | 57.30 | 0.00% | 1.07% | 887788 | 5159万 | 48.74 | 69.01 | 51.22 | 146 | 泰坦科技 | 2023-09-05 二 | 59.50 | 59.20 | 58.50 | 60.58 | 58.36 | -1.18% | 1.49% | 1242985 | 7333万 | 48.74 | 69.01 | 51.22 | 147 | 泰坦科技 | 2023-09-04 一 | 60.80 | 60.82 | 59.20 | 61.35 | 58.88 | -2.66% | 2.38% | 1982580 | 11786万 | 49.32 | 69.84 | 51.84 | 148 | 泰坦科技 | 2023-09-01 五 | 61.18 | 61.30 | 60.82 | 61.70 | 59.79 | -0.78% | 1.24% | 1036968 | 6270万 | 50.67 | 71.75 | 53.25 | 149 | 泰坦科技 | 2023-08-31 四 | 61.49 | 61.80 | 61.30 | 62.24 | 60.39 | -0.81% | 1.20% | 1002194 | 6144万 | 51.07 | 72.32 | 53.67 | 150 | 泰坦科技 | 2023-08-30 三 | 58.27 | 58.23 | 61.80 | 62.09 | 58.20 | 6.13% | 2.60% | 2168321 | 13206万 | 51.49 | 72.91 | 54.11 | 151 | 泰坦科技 | 2023-08-29 二 | 56.32 | 56.20 | 58.23 | 59.16 | 55.90 | 3.61% | 2.46% | 2049964 | 11804万 | 48.51 | 68.69 | 50.99 | 152 | 泰坦科技 | 2023-08-28 一 | 60.00 | 56.30 | 56.20 | 60.17 | 55.35 | -0.18% | 1.91% | 1588302 | 9141万 | 46.82 | 66.3 | 50.81 | 153 | 泰坦科技 | 2023-08-25 五 | 57.30 | 57.57 | 56.30 | 57.63 | 55.75 | -2.21% | 0.88% | 734562 | 4149万 | 46.9 | 66.42 | 50.9 | 154 | 泰坦科技 | 2023-08-23 三 | 58.15 | 58.21 | 56.83 | 58.15 | 56.60 | -2.37% | 0.58% | 480031 | 2746万 | 47.35 | 67.04 | 51.38 | 155 | 泰坦科技 | 2023-08-22 二 | 59.35 | 58.95 | 58.21 | 59.63 | 56.61 | -1.26% | 1.09% | 905084 | 5219万 | 48.49 | 68.67 | 52.63 |
|
行情刷新 | 流通股东
|