| 股票名称 | 代码 688155 | 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 | 先惠技术 | 2024-04-30 二 | 61.50 | 60.09 | 61.02 | 61.50 | 58.48 | 1.55% | 0.97% | 744987 | 4515万 | 46.79 | 54.5 | 76.4 | 2 | 先惠技术 | 2024-04-29 一 | 58.56 | 58.46 | 60.09 | 60.49 | 58.40 | 2.79% | 0.87% | 667769 | 3989万 | 46.07 | 53.67 | 130.31 | 3 | 先惠技术 | 2024-04-26 五 | 57.90 | 57.92 | 58.46 | 58.59 | 57.56 | 0.93% | 0.52% | 397453 | 2311万 | 44.82 | 52.22 | 108.83 | 4 | 先惠技术 | 2024-04-25 四 | 57.12 | 57.80 | 57.92 | 58.38 | 56.66 | 0.21% | 0.68% | 524994 | 3021万 | 44.41 | 44.41 | 107.83 | 5 | 先惠技术 | 2024-04-24 三 | 57.19 | 57.30 | 57.80 | 58.10 | 56.24 | 0.87% | 0.68% | 519761 | 2978万 | 44.32 | 44.32 | 107.6 | 6 | 先惠技术 | 2024-04-23 二 | 55.81 | 56.20 | 57.30 | 57.88 | 55.81 | 1.96% | 0.59% | 448899 | 2564万 | 43.94 | 43.94 | 106.67 | 7 | 先惠技术 | 2024-04-22 一 | 55.28 | 55.29 | 56.20 | 56.65 | 54.53 | 1.65% | 1.10% | 844280 | 4712万 | 43.09 | 43.09 | 104.62 | 8 | 先惠技术 | 2024-04-19 五 | 55.02 | 55.00 | 55.29 | 57.00 | 54.50 | 0.53% | 0.44% | 335216 | 1873万 | 42.39 | 42.39 | 102.93 | 9 | 先惠技术 | 2024-04-18 四 | 56.28 | 56.08 | 55.00 | 56.28 | 54.96 | -1.93% | 1.00% | 766691 | 4248万 | 42.17 | 42.17 | 102.39 | 10 | 先惠技术 | 2024-04-17 三 | 55.07 | 54.03 | 56.08 | 57.49 | 53.60 | 3.79% | 0.81% | 617649 | 3450万 | 43 | 43 | 104.4 | 11 | 先惠技术 | 2024-04-16 二 | 56.06 | 56.99 | 54.03 | 56.50 | 53.42 | -5.19% | 0.69% | 529258 | 2869万 | 41.43 | 41.43 | 100.58 | 12 | 先惠技术 | 2024-04-15 一 | 57.19 | 57.72 | 56.99 | 58.28 | 56.00 | -1.26% | 0.51% | 388665 | 2218万 | 43.7 | 43.7 | 106.09 | 13 | 先惠技术 | 2024-04-12 五 | 58.37 | 57.77 | 57.72 | 58.37 | 57.13 | -0.09% | 0.57% | 438305 | 2521万 | 44.26 | 44.26 | 107.45 | 14 | 先惠技术 | 2024-04-11 四 | 58.70 | 58.08 | 57.77 | 58.97 | 57.10 | -0.53% | 0.76% | 580692 | 3362万 | 44.3 | 44.3 | 107.55 | 15 | 先惠技术 | 2024-04-10 三 | 60.03 | 59.09 | 58.08 | 60.04 | 56.40 | -1.71% | 0.94% | 724518 | 4178万 | 44.53 | 44.53 | 108.12 | 16 | 先惠技术 | 2024-04-09 二 | 57.58 | 59.58 | 59.09 | 60.31 | 57.45 | -0.82% | 0.59% | 450991 | 2685万 | 45.31 | 45.31 | 110 | 17 | 先惠技术 | 2024-04-08 一 | 62.80 | 59.84 | 59.58 | 62.80 | 58.99 | -0.43% | 1.07% | 818440 | 4929万 | 45.68 | 45.68 | 110.92 | 18 | 先惠技术 | 2024-04-03 三 | 58.51 | 58.50 | 59.84 | 60.80 | 57.42 | 2.29% | 1.08% | 826564 | 4908万 | 45.88 | 45.88 | 111.4 | 19 | 先惠技术 | 2024-04-02 二 | 61.09 | 61.78 | 58.50 | 62.94 | 57.39 | -5.31% | 1.63% | 1246657 | 7346万 | 44.86 | 44.86 | 108.91 | 20 | 先惠技术 | 2024-04-01 一 | 62.19 | 61.19 | 61.78 | 65.19 | 61.00 | 0.96% | 1.25% | 961323 | 6053万 | 47.37 | 47.37 | 115.01 | 21 | 先惠技术 | 2024-03-29 五 | 60.90 | 61.00 | 61.19 | 61.77 | 60.36 | 0.31% | 0.36% | 272782 | 1666万 | 46.92 | 46.92 | 113.91 | 22 | 先惠技术 | 2024-03-28 四 | 60.00 | 61.04 | 61.00 | 61.38 | 60.00 | -0.07% | 0.75% | 572366 | 3467万 | 46.77 | 46.77 | 113.56 | 23 | 先惠技术 | 2024-03-27 三 | 59.77 | 59.77 | 61.04 | 61.04 | 58.08 | 2.12% | 1.08% | 829195 | 4921万 | 46.8 | 46.8 | 113.63 | 24 | 先惠技术 | 2024-03-26 二 | 58.30 | 58.30 | 59.77 | 60.33 | 57.50 | 2.52% | 0.60% | 463471 | 2735万 | 45.83 | 45.83 | 111.27 | 25 | 先惠技术 | 2024-03-25 一 | 60.09 | 60.80 | 58.30 | 60.87 | 58.28 | -4.11% | 0.52% | 402429 | 2400万 | 44.7 | 44.7 | 108.53 | 26 | 先惠技术 | 2024-03-22 五 | 61.50 | 61.57 | 60.80 | 62.35 | 60.03 | -1.25% | 0.53% | 403778 | 2455万 | 46.62 | 46.62 | 113.19 | 27 | 先惠技术 | 2024-03-21 四 | 61.05 | 61.48 | 61.57 | 62.36 | 60.84 | 0.15% | 0.44% | 334248 | 2056万 | 47.21 | 47.21 | 114.62 | 28 | 先惠技术 | 2024-03-20 三 | 61.00 | 61.04 | 61.48 | 61.52 | 60.40 | 0.72% | 0.82% | 631136 | 3850万 | 47.14 | 47.14 | 114.45 | 29 | 先惠技术 | 2024-03-19 二 | 63.46 | 63.46 | 61.04 | 63.46 | 61.02 | -3.81% | 0.91% | 696263 | 4305万 | 46.8 | 46.8 | 113.63 | 30 | 先惠技术 | 2024-03-18 一 | 64.65 | 64.55 | 63.46 | 65.00 | 63.05 | -1.69% | 1.06% | 815947 | 5201万 | 48.66 | 48.66 | 118.14 | 31 | 先惠技术 | 2024-03-15 五 | 63.93 | 63.75 | 64.55 | 66.50 | 63.25 | 1.25% | 0.96% | 738557 | 4775万 | 49.49 | 49.49 | 120.17 | 32 | 先惠技术 | 2024-03-14 四 | 64.90 | 65.18 | 63.75 | 65.69 | 63.00 | -2.19% | 1.14% | 874343 | 5600万 | 48.88 | 48.88 | 118.68 | 33 | 先惠技术 | 2024-03-08 五 | 58.76 | 58.88 | 62.77 | 63.90 | 58.20 | 6.61% | 1.41% | 1079249 | 6656万 | 48.13 | 48.13 | 116.85 | 34 | 先惠技术 | 2024-03-07 四 | 58.43 | 58.40 | 58.88 | 60.50 | 58.15 | 0.82% | 0.72% | 553527 | 3294万 | 45.15 | 45.15 | 109.61 | 35 | 先惠技术 | 2024-03-06 三 | 60.00 | 58.15 | 58.40 | 60.25 | 57.19 | 0.43% | 0.56% | 425804 | 2485万 | 44.78 | 44.78 | 108.72 | 36 | 先惠技术 | 2024-03-05 二 | 59.00 | 59.28 | 58.15 | 59.99 | 58.00 | -1.91% | 0.64% | 494198 | 2907万 | 44.59 | 44.59 | 108.25 | 37 | 先惠技术 | 2024-03-04 一 | 56.10 | 56.32 | 59.28 | 61.32 | 55.66 | 5.26% | 1.46% | 1116145 | 6547万 | 45.45 | 45.45 | 110.36 | 38 | 先惠技术 | 2024-03-01 五 | 57.77 | 57.36 | 56.32 | 58.45 | 56.20 | -1.81% | 0.68% | 522124 | 2975万 | 43.18 | 43.18 | 104.85 | 39 | 先惠技术 | 2024-02-29 四 | 59.00 | 55.98 | 57.36 | 60.18 | 55.50 | 2.47% | 1.29% | 990187 | 5646万 | 43.98 | 43.98 | 106.78 | 40 | 先惠技术 | 2024-02-28 三 | 56.19 | 56.20 | 55.98 | 58.62 | 54.58 | -0.39% | 1.75% | 1344250 | 7573万 | 42.92 | 42.92 | 104.21 | 41 | 先惠技术 | 2024-02-27 二 | 56.14 | 56.11 | 56.20 | 56.46 | 55.60 | 0.16% | 0.67% | 516554 | 2897万 | 43.09 | 43.09 | 104.62 | 42 | 先惠技术 | 2024-02-26 一 | 56.52 | 56.35 | 56.11 | 57.47 | 55.77 | -0.43% | 0.65% | 502183 | 2840万 | 43.02 | 43.02 | 104.46 | 43 | 先惠技术 | 2024-02-23 五 | 56.06 | 56.36 | 56.35 | 57.38 | 54.59 | -0.02% | 0.55% | 421574 | 2353万 | 43.21 | 43.21 | -106.31 | 44 | 先惠技术 | 2024-02-22 四 | 58.18 | 57.19 | 56.36 | 58.50 | 56.23 | -1.45% | 0.67% | 516283 | 2939万 | 43.21 | 43.21 | -106.33 | 45 | 先惠技术 | 2024-02-21 三 | 54.05 | 55.04 | 57.19 | 57.38 | 53.73 | 3.91% | 0.97% | 741521 | 4149万 | 43.85 | 43.85 | -107.89 | 46 | 先惠技术 | 2024-02-20 二 | 53.00 | 53.88 | 55.04 | 55.18 | 52.80 | 2.15% | 0.53% | 406478 | 2207万 | 42.2 | 42.2 | -103.84 | 47 | 先惠技术 | 2024-02-19 一 | 53.09 | 52.85 | 53.88 | 54.46 | 52.00 | 1.95% | 0.55% | 418348 | 2231万 | 41.31 | 41.31 | -101.65 | 48 | 先惠技术 | 2024-02-08 四 | 51.10 | 51.15 | 52.85 | 54.00 | 48.51 | 3.32% | 1.08% | 831222 | 4244万 | 40.52 | 40.52 | -99.7 | 49 | 先惠技术 | 2024-02-07 三 | 52.60 | 52.60 | 51.15 | 53.20 | 50.30 | -2.76% | 0.67% | 516362 | 2671万 | 39.22 | 39.22 | -96.5 | 50 | 先惠技术 | 2024-02-06 二 | 48.00 | 46.09 | 52.60 | 52.99 | 44.89 | 14.12% | 1.07% | 819864 | 4059万 | 40.33 | 40.33 | -99.23 | 51 | 先惠技术 | 2024-02-05 一 | 48.66 | 49.22 | 46.09 | 48.93 | 44.40 | -6.36% | 0.62% | 472738 | 2195万 | 35.34 | 35.34 | -86.95 | 52 | 先惠技术 | 2024-02-02 五 | 50.06 | 50.03 | 49.22 | 51.23 | 47.13 | -1.62% | 0.66% | 504609 | 2502万 | 37.74 | 37.74 | -92.86 | 53 | 先惠技术 | 2024-02-01 四 | 51.24 | 51.60 | 50.03 | 53.51 | 49.50 | -3.04% | 1.06% | 815149 | 4148万 | 38.36 | 38.36 | -94.38 | 54 | 先惠技术 | 2024-01-31 三 | 53.00 | 50.12 | 51.60 | 53.39 | 48.90 | 2.95% | 3.16% | 2425646 | 12637万 | 39.56 | 39.56 | -97.35 | 55 | 先惠技术 | 2024-01-30 二 | 53.10 | 55.02 | 50.12 | 57.41 | 49.33 | -8.91% | 3.12% | 2395061 | 12483万 | 38.43 | 38.43 | -94.55 | 56 | 先惠技术 | 2024-01-29 一 | 49.00 | 50.27 | 55.02 | 56.05 | 49.00 | 9.45% | 2.32% | 1779956 | 9541万 | 42.19 | 42.19 | -103.8 | 57 | 先惠技术 | 2024-01-26 五 | 48.37 | 48.26 | 50.27 | 51.71 | 47.60 | 4.16% | 0.80% | 615075 | 3068万 | 38.55 | 38.55 | -94.84 | 58 | 先惠技术 | 2024-01-25 四 | 45.35 | 45.75 | 48.26 | 48.33 | 45.17 | 5.49% | 0.54% | 415587 | 1958万 | 37 | 37 | -91.04 | 59 | 先惠技术 | 2024-01-24 三 | 45.91 | 45.86 | 45.75 | 46.51 | 43.89 | -0.24% | 0.46% | 356304 | 1609万 | 35.08 | 35.08 | -86.31 | 60 | 先惠技术 | 2024-01-23 二 | 45.75 | 46.21 | 45.86 | 46.34 | 45.24 | -0.76% | 0.47% | 359270 | 1650万 | 35.16 | 35.16 | -86.52 | 61 | 先惠技术 | 2024-01-22 一 | 49.43 | 49.21 | 46.21 | 50.24 | 45.02 | -6.10% | 0.44% | 338158 | 1608万 | 35.43 | 35.43 | -87.18 | 62 | 先惠技术 | 2024-01-19 五 | 49.39 | 50.20 | 49.21 | 51.32 | 49.21 | -1.97% | 0.30% | 230071 | 1150万 | 37.73 | 37.73 | -92.84 | 63 | 先惠技术 | 2024-01-18 四 | 50.30 | 50.30 | 50.20 | 50.80 | 48.58 | -0.20% | 0.46% | 354253 | 1761万 | 38.49 | 38.49 | -94.7 | 64 | 先惠技术 | 2024-01-17 三 | 52.65 | 51.89 | 50.30 | 52.65 | 50.30 | -3.06% | 0.35% | 266704 | 1369万 | 38.57 | 38.57 | -94.89 | 65 | 先惠技术 | 2024-01-16 二 | 52.02 | 52.17 | 51.89 | 52.31 | 51.15 | -0.54% | 0.33% | 253959 | 1314万 | 39.79 | 39.79 | -97.89 | 66 | 先惠技术 | 2024-01-15 一 | 52.90 | 52.82 | 52.17 | 53.59 | 51.73 | -1.23% | 0.58% | 443012 | 2310万 | 40 | 40 | -98.42 | 67 | 先惠技术 | 2024-01-12 五 | 54.03 | 54.02 | 52.82 | 54.03 | 51.58 | -2.22% | 1.10% | 842716 | 4457万 | 40.5 | 40.5 | -99.65 | 68 | 先惠技术 | 2024-01-11 四 | 51.52 | 51.41 | 54.02 | 54.50 | 51.12 | 5.08% | 1.10% | 843970 | 4486万 | 41.42 | 41.42 | -101.91 | 69 | 先惠技术 | 2024-01-10 三 | 52.15 | 52.15 | 51.41 | 52.90 | 51.30 | -1.42% | 0.25% | 191437 | 992万 | 39.42 | 39.42 | -96.99 | 70 | 先惠技术 | 2024-01-09 二 | 51.50 | 51.86 | 52.15 | 52.86 | 51.49 | 0.56% | 0.27% | 206764 | 1077万 | 39.99 | 39.99 | -98.38 | 71 | 先惠技术 | 2024-01-08 一 | 53.14 | 52.87 | 51.86 | 53.37 | 51.65 | -1.91% | 0.34% | 261798 | 1371万 | 39.76 | 39.76 | -97.84 | 72 | 先惠技术 | 2024-01-05 五 | 53.95 | 54.20 | 52.87 | 54.80 | 52.60 | -2.45% | 0.38% | 288982 | 1552万 | 40.54 | 40.54 | -99.74 | 73 | 先惠技术 | 2024-01-04 四 | 53.65 | 54.12 | 54.20 | 54.55 | 53.61 | 0.15% | 0.31% | 233991 | 1267万 | 41.56 | 41.56 | -102.25 | 74 | 先惠技术 | 2024-01-03 三 | 54.35 | 54.34 | 54.12 | 54.94 | 53.85 | -0.40% | 0.43% | 326591 | 1777万 | 41.5 | 41.5 | -102.1 | 75 | 先惠技术 | 2024-01-02 二 | 54.90 | 55.63 | 54.34 | 56.30 | 54.18 | -2.32% | 0.68% | 525008 | 2874万 | 41.67 | 41.67 | -102.52 | 76 | 先惠技术 | 2023-12-29 五 | 54.05 | 54.45 | 55.63 | 56.00 | 54.01 | 2.17% | 0.52% | 400153 | 2219万 | 42.65 | 42.65 | -104.95 | 77 | 先惠技术 | 2023-12-28 四 | 54.00 | 54.12 | 54.45 | 55.51 | 53.65 | 0.61% | 0.53% | 406138 | 2218万 | 41.75 | 41.75 | -102.72 | 78 | 先惠技术 | 2023-12-27 三 | 53.00 | 53.55 | 54.12 | 54.55 | 53.00 | 1.06% | 0.38% | 287649 | 1551万 | 41.5 | 41.5 | -102.1 | 79 | 先惠技术 | 2023-12-26 二 | 54.80 | 55.15 | 53.55 | 55.75 | 53.32 | -2.90% | 0.63% | 480181 | 2597万 | 41.06 | 41.06 | -101.02 | 80 | 先惠技术 | 2023-12-25 一 | 55.50 | 55.52 | 55.15 | 56.46 | 55.01 | -0.67% | 0.35% | 265205 | 1469万 | 42.29 | 42.29 | -104.04 | 81 | 先惠技术 | 2023-12-22 五 | 55.81 | 55.82 | 55.52 | 56.24 | 55.17 | -0.54% | 0.53% | 403197 | 2242万 | 42.57 | 42.57 | -104.74 | 82 | 先惠技术 | 2023-12-21 四 | 54.93 | 55.11 | 55.82 | 56.68 | 54.55 | 1.29% | 0.51% | 392599 | 2180万 | 42.8 | 42.8 | -105.31 | 83 | 先惠技术 | 2023-12-20 三 | 55.32 | 55.40 | 55.11 | 55.99 | 54.79 | -0.52% | 0.60% | 462956 | 2558万 | 42.26 | 42.26 | -103.97 | 84 | 先惠技术 | 2023-12-19 二 | 56.60 | 57.00 | 55.40 | 57.02 | 55.00 | -2.81% | 1.04% | 797081 | 4447万 | 42.48 | 42.48 | -104.51 | 85 | 先惠技术 | 2023-12-18 一 | 57.00 | 56.90 | 57.00 | 58.13 | 56.18 | 0.18% | 0.89% | 680054 | 3893万 | 43.71 | 43.71 | -107.53 | 86 | 先惠技术 | 2023-12-15 五 | 57.86 | 57.21 | 56.90 | 57.86 | 56.62 | -0.54% | 0.54% | 410244 | 2339万 | 43.63 | 43.63 | -107.34 | 87 | 先惠技术 | 2023-12-14 四 | 57.89 | 58.36 | 57.21 | 58.28 | 57.00 | -1.97% | 0.73% | 558936 | 3219万 | 43.87 | 43.87 | -107.93 | 88 | 先惠技术 | 2023-12-13 三 | 56.70 | 56.74 | 58.36 | 59.88 | 55.90 | 2.86% | 1.57% | 1204764 | 6983万 | 44.75 | 44.75 | -110.1 | 89 | 先惠技术 | 2023-12-12 二 | 57.49 | 57.49 | 56.74 | 57.98 | 55.98 | -1.30% | 0.91% | 698995 | 3951万 | 43.51 | 43.51 | -107.04 | 90 | 先惠技术 | 2023-12-11 一 | 58.61 | 58.00 | 57.49 | 58.61 | 56.90 | -0.88% | 1.24% | 949872 | 5455万 | 44.08 | 44.08 | -108.46 | 91 | 先惠技术 | 2023-12-08 五 | 59.90 | 59.95 | 58.00 | 61.00 | 57.52 | -3.25% | 1.94% | 1483714 | 8736万 | 44.47 | 44.47 | -109.42 | 92 | 先惠技术 | 2023-12-07 四 | 61.00 | 61.44 | 59.95 | 61.99 | 58.28 | -2.43% | 2.54% | 1949859 | 11671万 | 45.97 | 45.97 | -113.1 | 93 | 先惠技术 | 2023-12-06 三 | 57.36 | 57.63 | 61.44 | 62.35 | 57.36 | 6.61% | 3.20% | 2451041 | 14968万 | 47.11 | 47.11 | -115.91 | 94 | 先惠技术 | 2023-12-05 二 | 58.11 | 58.52 | 57.63 | 59.98 | 57.10 | -1.52% | 1.64% | 1261305 | 7331万 | 44.19 | 44.19 | -108.72 | 95 | 先惠技术 | 2023-12-04 一 | 56.93 | 56.40 | 58.52 | 60.49 | 56.64 | 3.76% | 2.48% | 1904251 | 11201万 | 44.87 | 44.87 | -110.4 | 96 | 先惠技术 | 2023-12-01 五 | 58.00 | 58.40 | 56.40 | 58.81 | 55.66 | -3.42% | 1.78% | 1366405 | 7730万 | 43.25 | 43.25 | -106.4 | 97 | 先惠技术 | 2023-11-30 四 | 59.10 | 59.10 | 58.40 | 59.80 | 56.19 | -1.18% | 3.31% | 2534477 | 14648万 | 44.78 | 44.78 | -110.17 | 98 | 先惠技术 | 2023-11-29 三 | 55.84 | 55.29 | 59.10 | 61.00 | 55.84 | 6.89% | 5.03% | 3858039 | 22726万 | 45.32 | 45.32 | -111.5 | 99 | 先惠技术 | 2023-11-28 二 | 51.79 | 52.30 | 55.29 | 57.75 | 51.79 | 5.72% | 3.16% | 2422105 | 13379万 | 42.39 | 42.39 | -104.31 | 100 | 先惠技术 | 2023-11-27 一 | 50.88 | 51.17 | 52.30 | 52.67 | 50.31 | 2.21% | 0.82% | 629679 | 3277万 | 40.1 | 40.1 | -98.67 | 101 | 先惠技术 | 2023-11-24 五 | 52.90 | 52.88 | 51.17 | 52.90 | 50.35 | -3.23% | 0.95% | 729521 | 3735万 | 39.24 | 39.24 | -96.53 | 102 | 先惠技术 | 2023-11-23 四 | 49.59 | 49.39 | 52.88 | 53.35 | 49.14 | 7.07% | 1.97% | 1510017 | 7769万 | 40.55 | 40.55 | -99.76 | 103 | 先惠技术 | 2023-11-22 三 | 49.40 | 49.46 | 49.39 | 49.69 | 49.07 | -0.14% | 0.59% | 449594 | 2217万 | 37.87 | 37.87 | -93.18 | 104 | 先惠技术 | 2023-11-21 二 | 48.99 | 48.99 | 49.46 | 49.80 | 48.51 | 0.96% | 0.78% | 597889 | 2945万 | 37.92 | 37.92 | -93.31 | 105 | 先惠技术 | 2023-11-20 一 | 48.28 | 48.28 | 48.99 | 49.20 | 47.74 | 1.47% | 0.73% | 558317 | 2714万 | 37.56 | 37.56 | -92.42 | 106 | 先惠技术 | 2023-11-17 五 | 46.91 | 47.47 | 48.28 | 48.77 | 46.79 | 1.71% | 0.62% | 478210 | 2299万 | 37.02 | 37.02 | -91.08 | 107 | 先惠技术 | 2023-11-16 四 | 47.92 | 47.93 | 47.47 | 48.29 | 47.40 | -0.96% | 0.60% | 461852 | 2209万 | 36.4 | 36.4 | -89.55 | 108 | 先惠技术 | 2023-11-15 三 | 46.82 | 46.72 | 47.93 | 48.12 | 46.82 | 2.59% | 0.70% | 536598 | 2558万 | 36.75 | 36.75 | -90.42 | 109 | 先惠技术 | 2023-11-14 二 | 47.37 | 47.37 | 46.72 | 47.39 | 46.21 | -1.37% | 0.51% | 391392 | 1825万 | 35.82 | 35.82 | -88.14 | 110 | 先惠技术 | 2023-11-13 一 | 46.85 | 46.82 | 47.37 | 47.40 | 46.65 | 1.17% | 0.38% | 294262 | 1381万 | 36.32 | 36.32 | -89.37 | 111 | 先惠技术 | 2023-11-10 五 | 47.47 | 46.93 | 46.82 | 47.65 | 46.66 | -0.23% | 0.19% | 147358 | 692万 | 35.9 | 35.9 | -88.33 | 112 | 先惠技术 | 2023-11-09 四 | 47.40 | 47.40 | 46.93 | 47.86 | 46.84 | -0.99% | 0.41% | 311016 | 1469万 | 35.98 | 35.98 | -88.54 | 113 | 先惠技术 | 2023-11-08 三 | 47.60 | 47.31 | 47.40 | 47.85 | 46.91 | 0.19% | 0.46% | 355940 | 1686万 | 36.34 | 36.34 | -89.42 | 114 | 先惠技术 | 2023-11-07 二 | 47.46 | 47.39 | 47.31 | 47.92 | 46.82 | -0.17% | 0.37% | 286516 | 1353万 | 36.28 | 36.28 | -89.25 | 115 | 先惠技术 | 2023-11-06 一 | 46.79 | 46.79 | 47.39 | 48.10 | 46.77 | 1.28% | 0.59% | 450014 | 2131万 | 36.34 | 36.34 | -89.4 | 116 | 先惠技术 | 2023-11-03 五 | 46.48 | 46.00 | 46.79 | 47.15 | 46.01 | 1.72% | 0.92% | 707267 | 3301万 | 35.88 | 35.88 | -88.27 | 117 | 先惠技术 | 2023-11-02 四 | 47.67 | 47.68 | 46.00 | 48.10 | 45.90 | -3.52% | 0.85% | 655499 | 3063万 | 35.27 | 35.27 | -86.78 | 118 | 先惠技术 | 2023-11-01 三 | 49.10 | 49.12 | 47.68 | 49.16 | 47.38 | -2.93% | 0.87% | 664258 | 3185万 | 36.56 | 36.56 | -89.95 | 119 | 先惠技术 | 2023-10-31 二 | 49.32 | 49.09 | 49.12 | 49.89 | 48.41 | 0.06% | 0.83% | 633212 | 3113万 | 37.66 | 37.66 | -92.67 | 120 | 先惠技术 | 2023-10-30 一 | 48.81 | 48.97 | 49.09 | 49.56 | 48.39 | 0.25% | 0.83% | 635757 | 3110万 | 37.64 | 37.64 | -72.53 | 121 | 先惠技术 | 2023-10-27 五 | 47.50 | 47.56 | 48.97 | 49.65 | 46.56 | 2.96% | 1.43% | 1093479 | 5272万 | 37.55 | 37.55 | -72.35 | 122 | 先惠技术 | 2023-10-26 四 | 46.72 | 47.20 | 47.56 | 48.03 | 45.71 | 0.76% | 1.06% | 813211 | 3833万 | 36.47 | 36.47 | -70.27 | 123 | 先惠技术 | 2023-10-25 三 | 46.99 | 46.50 | 47.20 | 47.55 | 45.41 | 1.51% | 1.43% | 1099142 | 5116万 | 36.19 | 36.19 | -69.74 | 124 | 先惠技术 | 2023-10-24 二 | 41.80 | 41.20 | 46.50 | 46.55 | 40.66 | 12.86% | 1.78% | 1367068 | 5991万 | 35.65 | 35.65 | -68.7 | 125 | 先惠技术 | 2023-10-23 一 | 43.93 | 44.37 | 41.20 | 43.97 | 40.88 | -7.14% | 1.04% | 797109 | 3363万 | 31.59 | 31.59 | -60.87 | 126 | 先惠技术 | 2023-10-20 五 | 42.38 | 41.75 | 44.37 | 45.78 | 42.04 | 6.28% | 1.90% | 1460378 | 6446万 | 34.02 | 34.02 | -65.55 | 127 | 先惠技术 | 2023-10-19 四 | 42.50 | 42.16 | 41.75 | 42.71 | 41.73 | -0.97% | 0.32% | 249065 | 1048万 | 32.01 | 32.01 | -61.68 | 128 | 先惠技术 | 2023-10-18 三 | 42.45 | 42.45 | 42.16 | 42.45 | 41.61 | -0.68% | 0.32% | 248012 | 1041万 | 32.33 | 32.33 | -62.29 | 129 | 先惠技术 | 2023-10-17 二 | 43.00 | 42.96 | 42.45 | 43.08 | 42.10 | -1.19% | 0.28% | 213834 | 908万 | 32.55 | 32.55 | -62.72 | 130 | 先惠技术 | 2023-10-16 一 | 44.02 | 44.00 | 42.96 | 44.35 | 42.58 | -2.36% | 0.39% | 302390 | 1304万 | 32.94 | 32.94 | -63.47 | 131 | 先惠技术 | 2023-10-13 五 | 43.98 | 43.89 | 44.00 | 44.20 | 43.25 | 0.25% | 0.42% | 319535 | 1397万 | 33.74 | 33.74 | -65.01 | 132 | 先惠技术 | 2023-10-12 四 | 43.33 | 43.77 | 43.89 | 44.00 | 42.55 | 0.27% | 0.40% | 305243 | 1323万 | 33.65 | 33.65 | -64.85 | 133 | 先惠技术 | 2023-10-11 三 | 42.96 | 42.46 | 43.77 | 43.95 | 42.24 | 3.09% | 0.61% | 465648 | 2022万 | 33.56 | 33.56 | -64.67 | 134 | 先惠技术 | 2023-10-10 二 | 42.76 | 42.33 | 42.46 | 43.58 | 42.36 | 0.31% | 0.52% | 396010 | 1696万 | 32.56 | 32.56 | -62.73 | 135 | 先惠技术 | 2023-10-09 一 | 44.50 | 44.50 | 42.33 | 44.50 | 42.25 | -4.88% | 0.91% | 693973 | 2979万 | 32.46 | 32.46 | -62.54 | 136 | 先惠技术 | 2023-09-28 四 | 45.46 | 45.20 | 44.50 | 46.00 | 44.31 | -1.55% | 0.58% | 447552 | 2011万 | 34.12 | 34.12 | -65.75 | 137 | 先惠技术 | 2023-09-27 三 | 44.86 | 44.75 | 45.20 | 46.42 | 44.25 | 1.01% | 0.81% | 617472 | 2808万 | 34.66 | 34.66 | -66.78 | 138 | 先惠技术 | 2023-09-26 二 | 44.00 | 43.20 | 44.75 | 44.86 | 43.18 | 3.59% | 0.55% | 424438 | 1883万 | 34.31 | 34.31 | -66.12 | 139 | 先惠技术 | 2023-09-25 一 | 43.95 | 43.78 | 43.20 | 44.15 | 42.85 | -1.32% | 0.27% | 206331 | 893万 | 33.12 | 33.12 | -63.83 | 140 | 先惠技术 | 2023-09-22 五 | 42.77 | 42.33 | 43.78 | 43.79 | 42.04 | 3.43% | 0.35% | 269500 | 1161万 | 33.57 | 33.57 | -64.68 | 141 | 先惠技术 | 2023-09-21 四 | 43.00 | 43.19 | 42.33 | 43.37 | 42.18 | -1.99% | 0.41% | 314317 | 1339万 | 32.46 | 32.46 | -62.54 | 142 | 先惠技术 | 2023-09-20 三 | 44.31 | 43.95 | 43.19 | 44.35 | 42.56 | -1.73% | 0.34% | 261052 | 1131万 | 33.12 | 33.12 | -63.81 | 143 | 先惠技术 | 2023-09-19 二 | 45.30 | 45.21 | 43.95 | 45.30 | 43.54 | -2.79% | 0.43% | 329417 | 1452万 | 33.7 | 33.7 | -64.93 | 144 | 先惠技术 | 2023-09-18 一 | 43.25 | 43.25 | 45.21 | 45.72 | 42.61 | 4.53% | 0.66% | 504557 | 2270万 | 34.67 | 34.67 | -66.8 | 145 | 先惠技术 | 2023-09-15 五 | 43.08 | 43.08 | 43.25 | 43.66 | 42.56 | 0.39% | 0.36% | 277962 | 1197万 | 33.16 | 33.16 | -63.9 | 146 | 先惠技术 | 2023-09-14 四 | 44.33 | 43.86 | 43.08 | 44.33 | 42.80 | -1.78% | 0.30% | 228048 | 989万 | 33.03 | 33.03 | -63.65 | 147 | 先惠技术 | 2023-09-13 三 | 45.31 | 45.37 | 43.86 | 45.31 | 43.60 | -3.33% | 0.34% | 263183 | 1164万 | 33.63 | 33.63 | -64.8 | 148 | 先惠技术 | 2023-09-12 二 | 45.15 | 45.43 | 45.37 | 45.78 | 44.81 | -0.13% | 0.22% | 172022 | 780万 | 34.79 | 34.79 | -67.03 | 149 | 先惠技术 | 2023-09-11 一 | 44.44 | 44.39 | 45.43 | 45.68 | 43.61 | 2.34% | 0.44% | 333561 | 1500万 | 34.83 | 34.83 | -67.12 | 150 | 先惠技术 | 2023-09-08 五 | 44.18 | 43.77 | 44.39 | 44.50 | 43.53 | 1.42% | 0.24% | 185345 | 820万 | 34.04 | 34.04 | -65.58 | 151 | 先惠技术 | 2023-09-07 四 | 45.05 | 45.52 | 43.77 | 45.50 | 43.76 | -3.84% | 0.38% | 290388 | 1290万 | 33.56 | 33.56 | -64.67 | 152 | 先惠技术 | 2023-09-06 三 | 45.54 | 45.54 | 45.52 | 45.60 | 44.90 | -0.04% | 0.37% | 284676 | 1288万 | 34.9 | 34.9 | -67.25 | 153 | 先惠技术 | 2023-09-05 二 | 45.13 | 45.27 | 45.54 | 45.93 | 45.13 | 0.60% | 0.38% | 290892 | 1327万 | 34.92 | 34.92 | -67.28 | 154 | 先惠技术 | 2023-09-04 一 | 45.77 | 45.60 | 45.27 | 46.76 | 45.03 | -0.72% | 0.40% | 305923 | 1387万 | 34.71 | 34.71 | -66.88 | 155 | 先惠技术 | 2023-09-01 五 | 45.84 | 45.71 | 45.60 | 46.50 | 45.11 | -0.24% | 0.76% | 582736 | 2663万 | 34.96 | 34.96 | -67.37 | 156 | 先惠技术 | 2023-08-31 四 | 46.73 | 46.46 | 45.71 | 46.73 | 45.09 | -1.61% | 0.48% | 364454 | 1660万 | 35.05 | 35.05 | -67.53 | 157 | 先惠技术 | 2023-08-30 三 | 46.55 | 45.39 | 46.46 | 47.75 | 45.30 | 2.36% | 0.90% | 692232 | 3237万 | 35.62 | 35.62 | -68.64 | 158 | 先惠技术 | 2023-08-29 二 | 42.70 | 43.28 | 45.39 | 45.62 | 42.70 | 4.88% | 0.59% | 452090 | 2026万 | 34.8 | 34.8 | -67.06 | 159 | 先惠技术 | 2023-08-28 一 | 45.60 | 42.38 | 43.28 | 46.20 | 42.77 | 2.12% | 0.49% | 379117 | 1653万 | 33.19 | 33.19 | -33.83 | 160 | 先惠技术 | 2023-08-25 五 | 42.82 | 43.15 | 42.38 | 43.70 | 42.12 | -1.78% | 0.43% | 326344 | 1387万 | 32.5 | 32.5 | -33.13 | 161 | 先惠技术 | 2023-08-23 三 | 44.53 | 44.26 | 42.49 | 44.53 | 42.41 | -4.00% | 0.50% | 381529 | 1635万 | 32.58 | 32.58 | -33.22 | 162 | 先惠技术 | 2023-08-22 二 | 44.27 | 44.08 | 44.26 | 45.11 | 43.04 | 0.41% | 0.51% | 388062 | 1710万 | 33.94 | 33.94 | -34.6 |
|
行情刷新 | 流通股东
|