| 股票名称 | 代码 688151 | 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 | 华强科技 | 2024-04-19 五 | 13.82 | 13.83 | 14.12 | 14.60 | 13.63 | 2.10% | 1.86% | 1899166 | 2699万 | 14.42 | 48.64 | 700 | 2 | 华强科技 | 2024-04-18 四 | 13.71 | 13.78 | 13.83 | 14.19 | 13.66 | 0.36% | 0.85% | 867571 | 1208万 | 14.13 | 47.64 | 685.63 | 3 | 华强科技 | 2024-04-17 三 | 13.41 | 13.33 | 13.78 | 13.88 | 13.41 | 3.38% | 0.92% | 943952 | 1296万 | 14.08 | 47.47 | 683.15 | 4 | 华强科技 | 2024-04-16 二 | 13.97 | 14.02 | 13.33 | 14.01 | 13.30 | -4.92% | 1.29% | 1316432 | 1780万 | 13.62 | 45.92 | 660.84 | 5 | 华强科技 | 2024-04-15 一 | 14.73 | 14.58 | 14.02 | 14.83 | 13.88 | -3.84% | 1.12% | 1147124 | 1630万 | 14.32 | 48.3 | 695.05 | 6 | 华强科技 | 2024-04-12 五 | 14.80 | 14.86 | 14.58 | 15.07 | 14.54 | -1.88% | 0.57% | 577272 | 851万 | 14.89 | 50.23 | 722.81 | 7 | 华强科技 | 2024-04-11 四 | 14.76 | 14.73 | 14.86 | 15.20 | 14.71 | 0.88% | 0.69% | 709910 | 1067万 | 15.18 | 51.19 | 736.69 | 8 | 华强科技 | 2024-04-10 三 | 15.12 | 15.07 | 14.73 | 15.12 | 14.58 | -2.26% | 0.63% | 645085 | 954万 | 15.05 | 50.74 | 730.25 | 9 | 华强科技 | 2024-04-09 二 | 15.27 | 14.98 | 15.07 | 15.27 | 14.90 | 0.60% | 0.57% | 577332 | 867万 | 15.39 | 51.92 | 747.1 | 10 | 华强科技 | 2024-04-08 一 | 15.55 | 15.66 | 14.98 | 15.58 | 14.92 | -4.34% | 1.00% | 1021718 | 1559万 | 15.3 | 51.61 | 742.64 | 11 | 华强科技 | 2024-04-03 三 | 15.89 | 15.81 | 15.66 | 15.90 | 15.55 | -0.95% | 0.62% | 632225 | 993万 | 16 | 53.95 | 776.35 | 12 | 华强科技 | 2024-04-02 二 | 15.88 | 15.88 | 15.81 | 15.93 | 15.66 | -0.44% | 0.72% | 736500 | 1164万 | 16.15 | 54.47 | 783.79 | 13 | 华强科技 | 2024-04-01 一 | 15.44 | 15.42 | 15.88 | 15.88 | 15.33 | 2.98% | 0.95% | 966715 | 1515万 | 16.22 | 54.71 | 787.26 | 14 | 华强科技 | 2024-03-29 五 | 14.96 | 15.00 | 15.42 | 15.44 | 14.96 | 2.80% | 0.66% | 677119 | 1030万 | 15.75 | 53.12 | 764.45 | 15 | 华强科技 | 2024-03-28 四 | 14.78 | 14.71 | 15.00 | 15.09 | 14.68 | 1.97% | 0.72% | 739016 | 1106万 | 15.32 | 51.67 | 743.63 | 16 | 华强科技 | 2024-03-27 三 | 15.07 | 15.06 | 14.71 | 15.11 | 14.71 | -2.32% | 0.80% | 813305 | 1212万 | 15.03 | 50.68 | 729.25 | 17 | 华强科技 | 2024-03-26 二 | 15.18 | 15.18 | 15.06 | 15.39 | 14.85 | -0.79% | 0.70% | 719994 | 1086万 | 15.38 | 51.88 | 746.61 | 18 | 华强科技 | 2024-03-25 一 | 15.90 | 15.82 | 15.18 | 15.97 | 15.00 | -4.05% | 1.04% | 1065501 | 1657万 | 15.51 | 52.3 | 752.55 | 19 | 华强科技 | 2024-03-22 五 | 16.21 | 16.29 | 15.82 | 16.26 | 15.81 | -2.89% | 0.78% | 794126 | 1267万 | 16.16 | 54.5 | 784.28 | 20 | 华强科技 | 2024-03-21 四 | 16.26 | 16.26 | 16.29 | 16.36 | 16.00 | 0.18% | 0.76% | 778723 | 1265万 | 16.64 | 56.12 | 807.58 | 21 | 华强科技 | 2024-03-20 三 | 16.25 | 16.22 | 16.26 | 16.33 | 16.14 | 0.25% | 0.65% | 660907 | 1075万 | 16.61 | 56.02 | 806.1 | 22 | 华强科技 | 2024-03-19 二 | 16.23 | 16.20 | 16.22 | 16.36 | 16.12 | 0.12% | 0.68% | 692403 | 1125万 | 16.57 | 55.88 | 804.11 | 23 | 华强科技 | 2024-03-18 一 | 15.98 | 15.98 | 16.20 | 16.21 | 15.96 | 1.38% | 1.04% | 1064800 | 1714万 | 16.55 | 55.81 | 803.12 | 24 | 华强科技 | 2024-03-15 五 | 15.71 | 15.73 | 15.98 | 16.01 | 15.71 | 1.59% | 0.58% | 590614 | 939万 | 16.32 | 55.05 | 792.21 | 25 | 华强科技 | 2024-03-14 四 | 15.92 | 15.92 | 15.73 | 16.10 | 15.56 | -1.19% | 0.68% | 692274 | 1096万 | 16.07 | 54.19 | 779.82 | 26 | 华强科技 | 2024-03-08 五 | 15.53 | 15.43 | 15.44 | 15.55 | 15.24 | 0.06% | 0.45% | 463828 | 713万 | 15.77 | 53.19 | 765.44 | 27 | 华强科技 | 2024-03-07 四 | 15.82 | 15.74 | 15.43 | 15.86 | 15.43 | -1.97% | 0.52% | 536242 | 839万 | 15.76 | 53.16 | 764.95 | 28 | 华强科技 | 2024-03-06 三 | 15.41 | 15.41 | 15.74 | 15.83 | 15.31 | 2.14% | 0.85% | 868239 | 1358万 | 16.08 | 54.22 | 780.32 | 29 | 华强科技 | 2024-03-05 二 | 15.49 | 15.57 | 15.41 | 15.75 | 15.39 | -1.03% | 0.63% | 641235 | 996万 | 15.74 | 53.09 | 763.96 | 30 | 华强科技 | 2024-03-04 一 | 15.54 | 15.54 | 15.57 | 15.74 | 15.29 | 0.19% | 0.78% | 797017 | 1240万 | 15.91 | 53.64 | 771.89 | 31 | 华强科技 | 2024-03-01 五 | 15.53 | 15.41 | 15.54 | 15.64 | 15.30 | 0.84% | 0.91% | 926867 | 1436万 | 15.87 | 53.54 | 770.4 | 32 | 华强科技 | 2024-02-29 四 | 15.29 | 14.95 | 15.41 | 15.63 | 14.97 | 3.08% | 1.01% | 1027228 | 1580万 | 15.74 | 53.09 | 763.96 | 33 | 华强科技 | 2024-02-28 三 | 16.09 | 16.09 | 14.95 | 16.45 | 14.95 | -7.09% | 1.58% | 1617967 | 2546万 | 15.27 | 51.5 | 741.15 | 34 | 华强科技 | 2024-02-27 二 | 15.70 | 15.81 | 16.09 | 16.13 | 15.58 | 1.77% | 0.83% | 851089 | 1360万 | 16.44 | 55.43 | 797.67 | 35 | 华强科技 | 2024-02-26 一 | 15.21 | 15.19 | 15.81 | 16.05 | 15.21 | 4.08% | 1.42% | 1446241 | 2267万 | 16.15 | 54.47 | 783.79 | 36 | 华强科技 | 2024-02-23 五 | 15.10 | 15.08 | 15.19 | 15.25 | 14.89 | 0.73% | 0.82% | 838096 | 1263万 | 15.52 | 52.33 | 753.05 | 37 | 华强科技 | 2024-02-22 四 | 14.53 | 14.69 | 15.08 | 15.09 | 14.53 | 2.65% | 0.69% | 700558 | 1045万 | 15.4 | 51.95 | 1906.81 | 38 | 华强科技 | 2024-02-21 三 | 14.18 | 14.43 | 14.69 | 14.95 | 14.18 | 1.80% | 0.77% | 788161 | 1162万 | 15.01 | 50.61 | 1857.5 | 39 | 华强科技 | 2024-02-20 二 | 14.30 | 14.40 | 14.43 | 14.60 | 14.07 | 0.21% | 0.49% | 501827 | 724万 | 14.74 | 49.71 | 1824.62 | 40 | 华强科技 | 2024-02-19 一 | 14.42 | 14.30 | 14.40 | 14.82 | 14.24 | 0.70% | 0.83% | 847625 | 1226万 | 14.71 | 49.61 | 1820.83 | 41 | 华强科技 | 2024-02-08 四 | 13.19 | 13.17 | 14.30 | 14.37 | 13.04 | 8.58% | 1.26% | 1286326 | 1779万 | 14.61 | 49.26 | 1808.18 | 42 | 华强科技 | 2024-02-07 三 | 13.35 | 13.37 | 13.17 | 13.77 | 13.04 | -1.50% | 1.01% | 1031126 | 1377万 | 13.45 | 45.37 | 1665.3 | 43 | 华强科技 | 2024-02-06 二 | 12.81 | 12.98 | 13.37 | 13.67 | 12.46 | 3.00% | 1.20% | 1228929 | 1589万 | 13.66 | 46.06 | 1690.59 | 44 | 华强科技 | 2024-02-05 一 | 14.09 | 14.35 | 12.98 | 14.11 | 12.48 | -9.55% | 1.50% | 1531512 | 2034万 | 13.26 | 44.72 | 1641.27 | 45 | 华强科技 | 2024-02-02 五 | 15.30 | 15.23 | 14.35 | 15.54 | 14.00 | -5.78% | 0.87% | 891878 | 1304万 | 14.66 | 49.44 | 1814.5 | 46 | 华强科技 | 2024-02-01 四 | 15.33 | 15.38 | 15.23 | 15.54 | 14.83 | -0.98% | 0.91% | 929584 | 1412万 | 15.56 | 52.47 | 1925.78 | 47 | 华强科技 | 2024-01-31 三 | 16.01 | 16.39 | 15.38 | 16.46 | 15.36 | -6.16% | 1.08% | 1098574 | 1723万 | 15.71 | 52.98 | 1944.74 | 48 | 华强科技 | 2024-01-30 二 | 16.80 | 16.97 | 16.39 | 17.25 | 16.35 | -3.42% | 0.70% | 710026 | 1184万 | 16.74 | 56.46 | 2072.45 | 49 | 华强科技 | 2024-01-29 一 | 17.50 | 17.15 | 16.97 | 17.51 | 16.93 | -1.05% | 0.80% | 819830 | 1403万 | 17.34 | 58.46 | 2145.79 | 50 | 华强科技 | 2024-01-26 五 | 17.49 | 17.35 | 17.15 | 17.49 | 17.03 | -1.15% | 0.81% | 822856 | 1421万 | 17.52 | 59.08 | 2168.55 | 51 | 华强科技 | 2024-01-25 四 | 16.27 | 16.27 | 17.35 | 17.36 | 16.11 | 6.64% | 1.19% | 1217378 | 2065万 | 17.72 | 59.77 | 2193.84 | 52 | 华强科技 | 2024-01-24 三 | 16.19 | 16.10 | 16.27 | 16.34 | 15.67 | 1.06% | 0.93% | 949490 | 1517万 | 16.62 | 56.05 | 2057.28 | 53 | 华强科技 | 2024-01-23 二 | 16.16 | 16.16 | 16.10 | 16.37 | 15.67 | -0.37% | 0.79% | 809583 | 1294万 | 16.45 | 55.46 | 2035.78 | 54 | 华强科技 | 2024-01-22 一 | 17.44 | 17.23 | 16.16 | 17.44 | 16.09 | -6.21% | 0.93% | 946344 | 1576万 | 16.51 | 55.67 | 2043.37 | 55 | 华强科技 | 2024-01-19 五 | 17.30 | 17.25 | 17.23 | 17.67 | 17.09 | -0.12% | 0.57% | 578806 | 1007万 | 17.6 | 59.36 | 2178.67 | 56 | 华强科技 | 2024-01-18 四 | 17.74 | 17.77 | 17.25 | 17.74 | 16.78 | -2.93% | 1.61% | 1641507 | 2808万 | 17.62 | 59.43 | 2181.2 | 57 | 华强科技 | 2024-01-17 三 | 18.00 | 18.09 | 17.77 | 18.07 | 17.72 | -1.77% | 0.51% | 522837 | 936万 | 18.15 | 61.22 | 2246.95 | 58 | 华强科技 | 2024-01-16 二 | 18.19 | 18.14 | 18.09 | 18.19 | 17.81 | -0.28% | 0.65% | 660801 | 1188万 | 18.48 | 62.32 | 2287.41 | 59 | 华强科技 | 2024-01-15 一 | 18.30 | 18.31 | 18.14 | 18.30 | 18.07 | -0.93% | 0.54% | 547515 | 993万 | 18.53 | 62.49 | 2293.73 | 60 | 华强科技 | 2024-01-12 五 | 18.25 | 18.35 | 18.31 | 18.54 | 18.24 | -0.22% | 0.32% | 326809 | 602万 | 18.7 | 63.08 | 2315.23 | 61 | 华强科技 | 2024-01-11 四 | 18.15 | 18.13 | 18.35 | 18.35 | 18.04 | 1.21% | 0.36% | 369274 | 672万 | 18.75 | 63.22 | 2320.29 | 62 | 华强科技 | 2024-01-10 三 | 18.33 | 18.16 | 18.13 | 18.36 | 17.91 | -0.17% | 0.44% | 453755 | 823万 | 18.52 | 62.46 | 2292.47 | 63 | 华强科技 | 2024-01-09 二 | 18.09 | 18.08 | 18.16 | 18.36 | 18.00 | 0.44% | 0.55% | 559971 | 1019万 | 18.55 | 62.56 | 2296.26 | 64 | 华强科技 | 2024-01-08 一 | 18.69 | 18.65 | 18.08 | 18.71 | 18.08 | -3.06% | 0.54% | 548215 | 1004万 | 18.47 | 62.29 | 2286.15 | 65 | 华强科技 | 2024-01-05 五 | 18.90 | 18.85 | 18.65 | 18.92 | 18.54 | -1.06% | 0.57% | 584981 | 1097万 | 19.05 | 64.25 | 2358.22 | 66 | 华强科技 | 2024-01-04 四 | 18.71 | 18.76 | 18.85 | 18.97 | 18.71 | 0.48% | 0.68% | 699588 | 1321万 | 19.26 | 64.94 | 2383.51 | 67 | 华强科技 | 2024-01-03 三 | 18.99 | 18.76 | 18.76 | 18.99 | 18.60 | 0.00% | 0.53% | 537212 | 1007万 | 19.16 | 64.63 | 2372.13 | 68 | 华强科技 | 2024-01-02 二 | 18.56 | 18.56 | 18.76 | 18.95 | 18.53 | 1.08% | 0.96% | 975949 | 1835万 | 19.16 | 64.63 | 2372.13 | 69 | 华强科技 | 2023-12-29 五 | 18.37 | 18.39 | 18.56 | 18.58 | 18.37 | 0.92% | 0.53% | 539479 | 999万 | 18.96 | 63.94 | 2346.84 | 70 | 华强科技 | 2023-12-28 四 | 18.15 | 18.12 | 18.39 | 18.50 | 17.93 | 1.49% | 0.54% | 552498 | 1013万 | 18.79 | 63.35 | 2325.35 | 71 | 华强科技 | 2023-12-27 三 | 17.88 | 17.92 | 18.12 | 18.14 | 17.88 | 1.12% | 0.27% | 271983 | 490万 | 18.51 | 62.42 | 2291.21 | 72 | 华强科技 | 2023-12-26 二 | 18.11 | 18.11 | 17.92 | 18.11 | 17.80 | -1.05% | 0.53% | 540526 | 969万 | 18.31 | 61.73 | 2265.92 | 73 | 华强科技 | 2023-12-25 一 | 18.39 | 18.39 | 18.11 | 18.47 | 18.04 | -1.52% | 0.61% | 621714 | 1130万 | 18.5 | 62.39 | 2289.94 | 74 | 华强科技 | 2023-12-22 五 | 18.37 | 18.45 | 18.39 | 18.69 | 18.28 | -0.33% | 0.44% | 445716 | 821万 | 18.79 | 63.35 | 2325.35 | 75 | 华强科技 | 2023-12-21 四 | 18.19 | 18.26 | 18.45 | 18.52 | 18.00 | 1.04% | 0.61% | 627524 | 1146万 | 18.85 | 63.56 | 2332.93 | 76 | 华强科技 | 2023-12-20 三 | 18.41 | 18.39 | 18.26 | 18.50 | 18.21 | -0.71% | 0.34% | 343638 | 630万 | 18.65 | 62.91 | 2308.91 | 77 | 华强科技 | 2023-12-19 二 | 18.22 | 18.34 | 18.39 | 18.48 | 18.22 | 0.27% | 0.30% | 304498 | 559万 | 18.79 | 63.35 | 2325.35 | 78 | 华强科技 | 2023-12-18 一 | 18.75 | 18.70 | 18.34 | 18.80 | 18.25 | -1.93% | 0.80% | 819390 | 1512万 | 18.73 | 63.18 | 2319.02 | 79 | 华强科技 | 2023-12-15 五 | 18.80 | 18.86 | 18.70 | 18.90 | 18.69 | -0.85% | 0.54% | 555214 | 1041万 | 19.1 | 64.42 | 2364.54 | 80 | 华强科技 | 2023-12-14 四 | 18.86 | 18.92 | 18.86 | 19.01 | 18.84 | -0.32% | 0.83% | 852006 | 1611万 | 19.27 | 64.97 | 2384.78 | 81 | 华强科技 | 2023-12-13 三 | 18.76 | 18.75 | 18.92 | 19.27 | 18.71 | 0.91% | 1.25% | 1273973 | 2423万 | 19.33 | 65.18 | 2392.36 | 82 | 华强科技 | 2023-12-12 二 | 18.66 | 18.70 | 18.75 | 18.84 | 18.62 | 0.27% | 0.74% | 751972 | 1410万 | 19.15 | 64.59 | 2370.87 | 83 | 华强科技 | 2023-12-11 一 | 18.70 | 18.70 | 18.70 | 18.72 | 18.46 | 0.00% | 1.13% | 1153808 | 2145万 | 19.1 | 64.42 | 2364.54 | 84 | 华强科技 | 2023-12-08 五 | 19.14 | 19.17 | 18.70 | 19.24 | 18.70 | -2.45% | 1.48% | 1512421 | 2858万 | 19.1 | 64.42 | 2364.54 | 85 | 华强科技 | 2023-12-07 四 | 19.56 | 19.60 | 19.17 | 19.79 | 19.11 | -2.19% | 1.86% | 1898528 | 3655万 | 19.58 | 66.04 | 2423.97 | 86 | 华强科技 | 2023-12-06 三 | 19.58 | 19.68 | 19.60 | 20.00 | 19.38 | -0.41% | 2.22% | 2266227 | 4446万 | 20.02 | 67.52 | 2478.35 | 87 | 华强科技 | 2023-12-05 二 | 19.88 | 19.94 | 19.68 | 20.20 | 19.41 | -1.30% | 2.81% | 2804294 | 5555万 | 19.63 | 67.8 | 2488.46 | 88 | 华强科技 | 2023-12-04 一 | 19.28 | 19.20 | 19.94 | 20.35 | 19.12 | 3.85% | 3.40% | 3396381 | 6764万 | 19.89 | 68.69 | 2521.34 | 89 | 华强科技 | 2023-12-01 五 | 19.08 | 19.08 | 19.20 | 19.21 | 18.91 | 0.63% | 0.45% | 446777 | 852万 | 19.15 | 66.14 | 2427.77 | 90 | 华强科技 | 2023-11-30 四 | 19.29 | 19.28 | 19.08 | 19.29 | 18.95 | -1.04% | 0.63% | 627197 | 1196万 | 19.03 | 65.73 | 2412.59 | 91 | 华强科技 | 2023-11-29 三 | 19.43 | 19.43 | 19.28 | 19.56 | 19.18 | -0.77% | 0.75% | 743636 | 1434万 | 19.23 | 66.42 | 2437.88 | 92 | 华强科技 | 2023-11-28 二 | 19.34 | 19.34 | 19.43 | 19.53 | 19.18 | 0.47% | 0.72% | 720209 | 1397万 | 19.38 | 66.94 | 2456.85 | 93 | 华强科技 | 2023-11-27 一 | 19.19 | 19.19 | 19.34 | 19.35 | 19.13 | 0.78% | 0.64% | 635023 | 1223万 | 19.29 | 66.63 | 2445.47 | 94 | 华强科技 | 2023-11-24 五 | 19.38 | 19.38 | 19.19 | 19.45 | 19.15 | -0.98% | 0.61% | 604042 | 1161万 | 19.14 | 66.11 | 2426.5 | 95 | 华强科技 | 2023-11-23 四 | 19.30 | 19.31 | 19.38 | 19.54 | 19.30 | 0.36% | 0.58% | 578424 | 1123万 | 19.33 | 66.76 | 2450.53 | 96 | 华强科技 | 2023-11-22 三 | 19.32 | 19.40 | 19.31 | 19.54 | 19.31 | -0.46% | 0.70% | 695514 | 1351万 | 19.26 | 66.52 | 2441.68 | 97 | 华强科技 | 2023-11-21 二 | 19.58 | 19.55 | 19.40 | 19.66 | 19.35 | -0.77% | 0.68% | 677609 | 1321万 | 19.35 | 66.83 | 2453.06 | 98 | 华强科技 | 2023-11-20 一 | 19.57 | 19.53 | 19.55 | 19.62 | 19.42 | 0.10% | 0.50% | 500434 | 977万 | 19.5 | 67.35 | 2472.02 | 99 | 华强科技 | 2023-11-17 五 | 19.33 | 19.31 | 19.53 | 19.55 | 19.27 | 1.14% | 0.46% | 456639 | 889万 | 19.48 | 67.28 | 2469.49 | 100 | 华强科技 | 2023-11-16 四 | 19.47 | 19.50 | 19.31 | 19.56 | 19.30 | -0.97% | 0.48% | 474817 | 923万 | 19.26 | 66.52 | 2441.68 | 101 | 华强科技 | 2023-11-15 三 | 19.62 | 19.53 | 19.50 | 19.62 | 19.44 | -0.15% | 0.57% | 568238 | 1109万 | 19.45 | 67.18 | 2465.7 | 102 | 华强科技 | 2023-11-14 二 | 19.40 | 19.42 | 19.53 | 19.54 | 19.38 | 0.57% | 0.80% | 794637 | 1549万 | 19.48 | 67.28 | 2469.49 | 103 | 华强科技 | 2023-11-13 一 | 19.20 | 19.15 | 19.42 | 19.44 | 19.11 | 1.41% | 1.00% | 995730 | 1924万 | 19.37 | 66.9 | 2455.59 | 104 | 华强科技 | 2023-11-10 五 | 19.13 | 19.15 | 19.15 | 19.24 | 19.01 | 0.00% | 0.35% | 352715 | 675万 | 19.1 | 65.97 | 2421.45 | 105 | 华强科技 | 2023-11-09 四 | 19.26 | 19.26 | 19.15 | 19.35 | 19.11 | -0.57% | 0.52% | 515296 | 989万 | 19.1 | 65.97 | 2421.45 | 106 | 华强科技 | 2023-11-08 三 | 19.31 | 19.32 | 19.26 | 19.39 | 19.19 | -0.31% | 0.53% | 527782 | 1019万 | 19.21 | 66.35 | 2435.35 | 107 | 华强科技 | 2023-11-07 二 | 19.35 | 19.35 | 19.32 | 19.38 | 19.21 | -0.16% | 0.45% | 449865 | 867万 | 19.27 | 66.56 | 2442.94 | 108 | 华强科技 | 2023-11-06 一 | 19.22 | 19.14 | 19.35 | 19.37 | 19.11 | 1.10% | 0.89% | 887059 | 1709万 | 19.3 | 66.66 | 2446.73 | 109 | 华强科技 | 2023-11-03 五 | 19.02 | 18.95 | 19.14 | 19.30 | 18.96 | 1.00% | 0.51% | 506264 | 969万 | 19.09 | 65.94 | 2420.18 | 110 | 华强科技 | 2023-11-02 四 | 19.03 | 19.19 | 18.95 | 19.20 | 18.95 | -1.25% | 0.53% | 525045 | 1001万 | 18.9 | 65.28 | 2396.16 | 111 | 华强科技 | 2023-11-01 三 | 19.22 | 19.23 | 19.19 | 19.24 | 19.03 | -0.21% | 0.36% | 357742 | 685万 | 19.14 | 66.11 | 2426.5 | 112 | 华强科技 | 2023-10-31 二 | 19.19 | 19.17 | 19.23 | 19.33 | 19.06 | 0.31% | 0.51% | 507852 | 974万 | 19.18 | 66.25 | 2431.56 | 113 | 华强科技 | 2023-10-30 一 | 19.03 | 19.03 | 19.17 | 19.25 | 18.95 | 0.74% | 0.81% | 808727 | 1549万 | 19.12 | 66.04 | 1157.26 | 114 | 华强科技 | 2023-10-27 五 | 18.72 | 18.80 | 19.03 | 19.05 | 18.70 | 1.22% | 0.85% | 843406 | 1598万 | 18.98 | 65.56 | 1148.81 | 115 | 华强科技 | 2023-10-26 四 | 18.61 | 18.69 | 18.80 | 18.83 | 18.31 | 0.59% | 0.82% | 822462 | 1536万 | 18.76 | 64.77 | 1134.92 | 116 | 华强科技 | 2023-10-25 三 | 18.67 | 18.51 | 18.69 | 18.80 | 18.52 | 0.97% | 0.71% | 705773 | 1321万 | 18.65 | 64.39 | 1128.28 | 117 | 华强科技 | 2023-10-24 二 | 18.12 | 18.12 | 18.51 | 18.65 | 18.10 | 2.15% | 0.52% | 516208 | 952万 | 18.47 | 63.77 | 1117.42 | 118 | 华强科技 | 2023-10-23 一 | 18.54 | 18.56 | 18.12 | 18.60 | 18.04 | -2.37% | 0.77% | 771068 | 1409万 | 18.08 | 62.42 | 1093.87 | 119 | 华强科技 | 2023-10-20 五 | 18.68 | 18.85 | 18.56 | 18.90 | 18.55 | -1.54% | 0.51% | 512947 | 958万 | 18.52 | 63.94 | 1120.43 | 120 | 华强科技 | 2023-10-19 四 | 18.88 | 18.88 | 18.85 | 19.06 | 18.68 | -0.16% | 0.56% | 558483 | 1054万 | 18.81 | 64.94 | 1137.94 | 121 | 华强科技 | 2023-10-18 三 | 19.50 | 19.41 | 18.88 | 19.50 | 18.86 | -2.73% | 1.05% | 1050506 | 2003万 | 18.84 | 65.04 | 1139.75 | 122 | 华强科技 | 2023-10-17 二 | 19.40 | 19.40 | 19.41 | 19.50 | 19.23 | 0.05% | 0.46% | 460349 | 892万 | 19.36 | 66.87 | 1171.75 | 123 | 华强科技 | 2023-10-16 一 | 19.66 | 19.57 | 19.40 | 19.66 | 19.34 | -0.87% | 0.53% | 529394 | 1029万 | 19.35 | 66.83 | 1171.14 | 124 | 华强科技 | 2023-10-13 五 | 19.60 | 19.65 | 19.57 | 19.66 | 19.52 | -0.41% | 0.57% | 565278 | 1106万 | 19.52 | 67.42 | 1181.41 | 125 | 华强科技 | 2023-10-12 四 | 19.76 | 19.76 | 19.65 | 19.78 | 19.52 | -0.56% | 0.89% | 885488 | 1735万 | 19.6 | 67.69 | 1186.24 | 126 | 华强科技 | 2023-10-11 三 | 19.62 | 19.67 | 19.76 | 20.01 | 19.62 | 0.46% | 1.03% | 1025776 | 2031万 | 19.71 | 68.07 | 1192.88 | 127 | 华强科技 | 2023-10-10 二 | 19.55 | 19.51 | 19.67 | 19.75 | 19.51 | 0.82% | 0.85% | 850783 | 1672万 | 19.62 | 67.76 | 1187.44 | 128 | 华强科技 | 2023-10-09 一 | 19.75 | 19.75 | 19.51 | 19.79 | 19.45 | -1.22% | 0.78% | 780182 | 1524万 | 19.46 | 67.21 | 1177.78 | 129 | 华强科技 | 2023-09-28 四 | 19.70 | 19.61 | 19.75 | 19.79 | 19.67 | 0.71% | 0.40% | 397234 | 784万 | 19.7 | 68.04 | 1192.27 | 130 | 华强科技 | 2023-09-27 三 | 19.68 | 19.57 | 19.61 | 19.86 | 19.58 | 0.20% | 0.70% | 700738 | 1380万 | 19.56 | 67.56 | 1183.82 | 131 | 华强科技 | 2023-09-26 二 | 19.68 | 19.68 | 19.57 | 19.83 | 19.56 | -0.56% | 0.50% | 496958 | 978万 | 19.52 | 67.42 | 1181.41 | 132 | 华强科技 | 2023-09-25 一 | 19.81 | 19.80 | 19.68 | 19.89 | 19.62 | -0.61% | 0.33% | 324410 | 640万 | 19.63 | 67.8 | 1188.05 | 133 | 华强科技 | 2023-09-22 五 | 19.69 | 19.58 | 19.80 | 19.81 | 19.54 | 1.12% | 0.59% | 589653 | 1162万 | 19.75 | 68.21 | 1195.29 | 134 | 华强科技 | 2023-09-21 四 | 19.71 | 19.64 | 19.58 | 19.84 | 19.55 | -0.31% | 0.79% | 788999 | 1552万 | 19.53 | 67.45 | 1182.01 | 135 | 华强科技 | 2023-09-20 三 | 20.10 | 19.95 | 19.64 | 20.10 | 19.63 | -1.55% | 0.83% | 826050 | 1636万 | 19.59 | 67.66 | 1185.63 | 136 | 华强科技 | 2023-09-19 二 | 20.23 | 20.23 | 19.95 | 20.23 | 19.91 | -1.38% | 0.79% | 791841 | 1586万 | 19.9 | 68.73 | 1204.35 | 137 | 华强科技 | 2023-09-18 一 | 20.21 | 20.23 | 20.23 | 20.35 | 20.06 | 0.00% | 0.65% | 647482 | 1310万 | 20.18 | 69.69 | 1221.25 | 138 | 华强科技 | 2023-09-15 五 | 20.25 | 20.20 | 20.23 | 20.40 | 20.14 | 0.15% | 0.64% | 633710 | 1283万 | 20.18 | 69.69 | 1221.25 | 139 | 华强科技 | 2023-09-14 四 | 20.27 | 20.40 | 20.20 | 20.55 | 20.14 | -0.98% | 0.61% | 604047 | 1226万 | 20.15 | 69.59 | 1219.44 | 140 | 华强科技 | 2023-09-13 三 | 20.68 | 20.70 | 20.40 | 20.79 | 20.25 | -1.45% | 1.01% | 1009257 | 2060万 | 20.35 | 70.28 | 1231.51 | 141 | 华强科技 | 2023-09-12 二 | 20.81 | 20.81 | 20.70 | 20.86 | 20.66 | -0.53% | 0.65% | 644422 | 1335万 | 20.65 | 71.31 | 1249.62 | 142 | 华强科技 | 2023-09-11 一 | 20.77 | 20.77 | 20.81 | 20.92 | 20.56 | 0.19% | 1.30% | 1292986 | 2685万 | 20.76 | 71.69 | 1256.26 | 143 | 华强科技 | 2023-09-08 五 | 20.22 | 20.22 | 20.77 | 20.87 | 20.18 | 2.72% | 2.19% | 2188338 | 4501万 | 20.72 | 71.55 | 1253.85 | 144 | 华强科技 | 2023-09-07 四 | 20.56 | 20.66 | 20.22 | 20.68 | 20.20 | -2.13% | 1.77% | 1762994 | 3592万 | 20.17 | 69.66 | 1220.65 | 145 | 华强科技 | 2023-09-06 三 | 20.55 | 20.55 | 20.66 | 20.71 | 20.46 | 0.54% | 1.08% | 1074808 | 2216万 | 20.61 | 71.17 | 1247.21 | 146 | 华强科技 | 2023-09-05 二 | 20.50 | 20.57 | 20.55 | 20.69 | 20.38 | -0.10% | 1.33% | 1326554 | 2722万 | 20.5 | 70.79 | 1240.57 | 147 | 华强科技 | 2023-09-04 一 | 20.60 | 20.51 | 20.57 | 20.68 | 20.37 | 0.29% | 1.46% | 1453049 | 2982万 | 20.52 | 70.86 | 1241.77 | 148 | 华强科技 | 2023-09-01 五 | 20.79 | 20.80 | 20.51 | 20.85 | 20.48 | -1.39% | 1.55% | 1547356 | 3184万 | 20.46 | 70.66 | 1238.15 | 149 | 华强科技 | 2023-08-31 四 | 21.02 | 21.44 | 20.80 | 21.14 | 20.60 | -2.99% | 2.85% | 2846755 | 5931万 | 20.75 | 71.66 | 1255.66 | 150 | 华强科技 | 2023-08-30 三 | 21.02 | 21.18 | 21.44 | 21.86 | 20.84 | 1.23% | 4.26% | 4250771 | 9074万 | 21.4 | 73.86 | 1294.3 | 151 | 华强科技 | 2023-08-29 二 | 20.78 | 21.05 | 21.18 | 21.24 | 20.50 | 0.62% | 3.59% | 3586678 | 7485万 | 21.14 | 72.97 | 510.58 | 152 | 华强科技 | 2023-08-28 一 | 21.52 | 20.39 | 21.05 | 21.59 | 20.55 | 3.24% | 5.10% | 5091508 | 10772万 | 21.01 | 72.52 | 507.45 | 153 | 华强科技 | 2023-08-25 五 | 20.38 | 20.12 | 20.39 | 21.54 | 20.23 | 1.34% | 4.47% | 4458487 | 9282万 | 20.35 | 70.24 | 491.53 | 154 | 华强科技 | 2023-08-23 三 | 19.64 | 19.73 | 19.90 | 20.44 | 19.45 | 0.86% | 1.75% | 1749228 | 3518万 | 19.86 | 68.56 | 479.72 | 155 | 华强科技 | 2023-08-22 二 | 19.81 | 19.86 | 19.73 | 19.99 | 19.56 | -0.65% | 0.72% | 717761 | 1418万 | 19.69 | 67.97 | 475.62 |
|
行情刷新 | 流通股东
|