| 股票名称 | 代码 688162 | 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 | 巨一科技 | 2024-05-10 五 | 24.57 | 24.35 | 23.99 | 24.57 | 23.83 | -1.48% | 1.41% | 685363 | 1649万 | 11.66 | 32.94 | -16.43 | 2 | 巨一科技 | 2024-05-09 四 | 24.20 | 24.06 | 24.35 | 24.61 | 24.17 | 1.21% | 1.37% | 664774 | 1620万 | 11.84 | 33.43 | -16.68 | 3 | 巨一科技 | 2024-05-08 三 | 24.50 | 24.25 | 24.06 | 24.50 | 23.82 | -0.78% | 1.58% | 770535 | 1858万 | 11.7 | 33.04 | -16.48 | 4 | 巨一科技 | 2024-05-07 二 | 24.18 | 24.18 | 24.25 | 24.38 | 23.93 | 0.29% | 1.69% | 821077 | 1983万 | 11.79 | 33.3 | -16.61 | 5 | 巨一科技 | 2024-05-06 一 | 24.06 | 23.77 | 24.18 | 24.60 | 23.46 | 1.72% | 3.26% | 1584563 | 3810万 | 11.76 | 33.2 | -16.56 | 6 | 巨一科技 | 2024-04-30 二 | 22.84 | 22.84 | 23.77 | 24.07 | 22.82 | 4.07% | 4.30% | 2090927 | 4923万 | 11.56 | 32.64 | -16.28 | 7 | 巨一科技 | 2024-04-29 一 | 22.95 | 22.80 | 22.84 | 23.09 | 22.56 | 0.18% | 3.57% | 1733861 | 3954万 | 11.1 | 31.36 | -15.65 | 8 | 巨一科技 | 2024-04-26 五 | 21.08 | 20.35 | 22.80 | 22.96 | 20.91 | 12.04% | 5.17% | 2515622 | 5553万 | 11.08 | 31.31 | -15.62 | 9 | 巨一科技 | 2024-04-25 四 | 20.17 | 20.17 | 20.35 | 20.57 | 19.86 | 0.89% | 1.15% | 560434 | 1135万 | 9.89 | 27.94 | -13.63 | 10 | 巨一科技 | 2024-04-24 三 | 19.70 | 19.59 | 20.17 | 20.31 | 19.70 | 2.96% | 2.50% | 1214323 | 2440万 | 9.81 | 27.69 | -13.51 | 11 | 巨一科技 | 2024-04-23 二 | 19.69 | 19.40 | 19.59 | 19.98 | 19.46 | 0.98% | 1.45% | 703797 | 1387万 | 9.52 | 26.9 | -13.12 | 12 | 巨一科技 | 2024-04-22 一 | 19.40 | 19.71 | 19.40 | 19.87 | 19.00 | -1.57% | 1.14% | 551919 | 1074万 | 9.43 | 26.64 | -12.99 | 13 | 巨一科技 | 2024-04-19 五 | 20.22 | 20.34 | 19.71 | 20.31 | 19.42 | -3.10% | 2.07% | 1005942 | 1992万 | 9.58 | 27.06 | -13.2 | 14 | 巨一科技 | 2024-04-18 四 | 20.05 | 20.17 | 20.34 | 20.65 | 19.61 | 0.84% | 2.31% | 1121260 | 2271万 | 9.89 | 27.93 | -13.62 | 15 | 巨一科技 | 2024-04-17 三 | 18.57 | 18.53 | 20.17 | 20.19 | 18.57 | 8.85% | 2.69% | 1307369 | 2586万 | 9.81 | 27.69 | -13.51 | 16 | 巨一科技 | 2024-04-16 二 | 20.00 | 20.41 | 18.53 | 20.26 | 18.28 | -9.21% | 3.41% | 1658394 | 3129万 | 9.01 | 25.44 | -12.41 | 17 | 巨一科技 | 2024-04-15 一 | 22.48 | 22.68 | 20.41 | 22.69 | 20.03 | -10.01% | 3.12% | 1515967 | 3214万 | 9.92 | 28.02 | -13.67 | 18 | 巨一科技 | 2024-04-12 五 | 23.95 | 24.07 | 22.68 | 24.50 | 22.68 | -5.77% | 3.42% | 1661271 | 3894万 | 11.03 | 31.14 | -15.19 | 19 | 巨一科技 | 2024-04-11 四 | 24.42 | 24.47 | 24.07 | 24.88 | 23.86 | -1.63% | 3.25% | 1577744 | 3816万 | 11.7 | 33.05 | -16.12 | 20 | 巨一科技 | 2024-04-10 三 | 26.30 | 25.35 | 24.47 | 27.30 | 24.46 | -3.47% | 5.50% | 2673877 | 6870万 | 11.9 | 33.6 | -16.39 | 21 | 巨一科技 | 2024-04-09 二 | 23.76 | 23.76 | 25.35 | 25.50 | 23.68 | 6.69% | 3.88% | 1885432 | 4646万 | 12.32 | 34.81 | -16.98 | 22 | 巨一科技 | 2024-04-08 一 | 24.84 | 24.90 | 23.76 | 24.84 | 23.20 | -4.58% | 3.91% | 1900307 | 4529万 | 11.55 | 32.62 | -15.91 | 23 | 巨一科技 | 2024-04-03 三 | 25.39 | 25.55 | 24.90 | 26.34 | 24.72 | -2.54% | 7.55% | 3670611 | 9360万 | 12.11 | 34.19 | -16.67 | 24 | 巨一科技 | 2024-04-02 二 | 23.60 | 23.72 | 25.55 | 26.26 | 23.45 | 7.72% | 9.26% | 4499812 | 11182万 | 12.42 | 35.08 | -17.11 | 25 | 巨一科技 | 2024-04-01 一 | 22.90 | 23.04 | 23.72 | 24.20 | 22.90 | 2.95% | 3.97% | 1931645 | 4560万 | 11.53 | 32.57 | -15.88 | 26 | 巨一科技 | 2024-03-29 五 | 23.46 | 22.65 | 23.04 | 24.14 | 22.88 | 1.72% | 3.53% | 1714387 | 4027万 | 11.2 | 31.63 | -15.43 | 27 | 巨一科技 | 2024-03-28 四 | 21.54 | 21.67 | 22.65 | 23.09 | 21.54 | 4.52% | 2.92% | 1420903 | 3185万 | 11.01 | 31.1 | -15.17 | 28 | 巨一科技 | 2024-03-27 三 | 22.73 | 23.05 | 21.67 | 22.95 | 21.67 | -5.99% | 2.70% | 1311525 | 2906万 | 10.54 | 29.75 | -14.51 | 29 | 巨一科技 | 2024-03-26 二 | 21.81 | 21.82 | 23.05 | 23.28 | 21.73 | 5.64% | 3.91% | 1902736 | 4320万 | 11.21 | 31.65 | -15.44 | 30 | 巨一科技 | 2024-03-25 一 | 22.70 | 22.89 | 21.82 | 22.80 | 21.81 | -4.67% | 2.09% | 1014581 | 2271万 | 10.61 | 29.96 | -14.61 | 31 | 巨一科技 | 2024-03-22 五 | 23.70 | 23.80 | 22.89 | 23.80 | 22.65 | -3.82% | 2.14% | 1040877 | 2406万 | 11.13 | 31.43 | -15.33 | 32 | 巨一科技 | 2024-03-21 四 | 24.40 | 24.51 | 23.80 | 24.49 | 23.45 | -2.90% | 3.13% | 1522227 | 3631万 | 11.57 | 32.68 | -15.94 | 33 | 巨一科技 | 2024-03-20 三 | 24.01 | 24.10 | 24.51 | 24.70 | 23.51 | 1.70% | 4.30% | 2092451 | 5038万 | 11.92 | 33.65 | -16.41 | 34 | 巨一科技 | 2024-03-19 二 | 22.87 | 22.87 | 24.10 | 24.24 | 22.78 | 5.38% | 5.05% | 2454113 | 5824万 | 11.72 | 33.09 | -16.14 | 35 | 巨一科技 | 2024-03-18 一 | 22.85 | 22.42 | 22.87 | 22.91 | 22.50 | 2.01% | 1.39% | 674664 | 1533万 | 11.12 | 31.4 | -15.32 | 36 | 巨一科技 | 2024-03-15 五 | 22.30 | 22.38 | 22.42 | 22.49 | 22.00 | 0.18% | 1.63% | 794103 | 1766万 | 10.9 | 30.78 | -15.01 | 37 | 巨一科技 | 2024-03-14 四 | 22.72 | 22.83 | 22.38 | 22.96 | 21.90 | -1.97% | 1.34% | 652956 | 1462万 | 10.88 | 30.73 | -14.99 | 38 | 巨一科技 | 2024-03-08 五 | 22.08 | 21.75 | 21.56 | 22.19 | 21.32 | -0.87% | 1.35% | 658383 | 1421万 | 10.48 | 29.6 | -14.44 | 39 | 巨一科技 | 2024-03-07 四 | 21.71 | 21.62 | 21.75 | 22.57 | 21.62 | 0.60% | 2.40% | 1169233 | 2590万 | 10.57 | 29.86 | -14.57 | 40 | 巨一科技 | 2024-03-06 三 | 21.37 | 21.37 | 21.62 | 21.98 | 21.11 | 1.17% | 1.40% | 681096 | 1466万 | 10.51 | 29.68 | -14.48 | 41 | 巨一科技 | 2024-03-05 二 | 22.14 | 22.15 | 21.37 | 22.14 | 21.26 | -3.52% | 1.60% | 779474 | 1682万 | 10.39 | 29.34 | -14.31 | 42 | 巨一科技 | 2024-03-04 一 | 22.32 | 22.33 | 22.15 | 22.65 | 21.69 | -0.81% | 1.77% | 861643 | 1903万 | 10.77 | 30.41 | -14.83 | 43 | 巨一科技 | 2024-03-01 五 | 22.20 | 22.20 | 22.33 | 22.55 | 21.99 | 0.59% | 2.71% | 1318862 | 2931万 | 10.86 | 30.66 | -14.95 | 44 | 巨一科技 | 2024-02-29 四 | 21.30 | 21.40 | 22.20 | 22.22 | 21.22 | 3.74% | 3.84% | 1866716 | 4055万 | 10.79 | 30.48 | -14.87 | 45 | 巨一科技 | 2024-02-28 三 | 23.92 | 23.87 | 21.40 | 24.37 | 21.39 | -10.35% | 4.39% | 2134838 | 4904万 | 10.4 | 29.38 | -14.33 | 46 | 巨一科技 | 2024-02-27 二 | 22.31 | 22.43 | 23.87 | 24.49 | 21.90 | 6.42% | 4.10% | 1991226 | 4669万 | 11.6 | 32.77 | -15.99 | 47 | 巨一科技 | 2024-02-26 一 | 21.93 | 21.50 | 22.43 | 23.40 | 21.83 | 4.33% | 3.24% | 1573900 | 3540万 | 10.9 | 30.8 | -84.22 | 48 | 巨一科技 | 2024-02-23 五 | 20.83 | 20.73 | 21.50 | 21.55 | 20.74 | 3.71% | 1.75% | 850749 | 1805万 | 10.45 | 29.52 | -80.73 | 49 | 巨一科技 | 2024-02-22 四 | 20.53 | 20.36 | 20.73 | 20.85 | 20.29 | 1.82% | 1.22% | 591310 | 1218万 | 10.08 | 28.46 | -77.84 | 50 | 巨一科技 | 2024-02-21 三 | 20.17 | 19.99 | 20.36 | 20.88 | 19.52 | 1.85% | 1.59% | 772307 | 1588万 | 9.9 | 27.95 | -76.45 | 51 | 巨一科技 | 2024-02-20 二 | 19.80 | 19.76 | 19.99 | 20.16 | 19.29 | 1.16% | 1.27% | 615212 | 1214万 | 9.72 | 27.45 | -75.06 | 52 | 巨一科技 | 2024-02-19 一 | 18.95 | 19.18 | 19.76 | 19.99 | 18.95 | 3.02% | 1.72% | 838143 | 1647万 | 9.61 | 27.13 | -74.19 | 53 | 巨一科技 | 2024-02-08 四 | 17.24 | 17.24 | 19.18 | 19.31 | 17.15 | 11.25% | 2.42% | 1175650 | 2153万 | 9.32 | 26.33 | -72.02 | 54 | 巨一科技 | 2024-02-07 三 | 18.11 | 18.26 | 17.24 | 18.52 | 17.16 | -5.59% | 2.76% | 1339452 | 2388万 | 8.38 | 23.67 | -64.73 | 55 | 巨一科技 | 2024-02-06 二 | 17.01 | 17.40 | 18.26 | 18.95 | 15.91 | 4.94% | 3.15% | 1530310 | 2649万 | 8.88 | 25.07 | -68.56 | 56 | 巨一科技 | 2024-02-05 一 | 19.15 | 19.15 | 17.40 | 19.16 | 16.30 | -9.14% | 3.18% | 1546473 | 2721万 | 8.46 | 23.89 | -65.33 | 57 | 巨一科技 | 2024-02-02 五 | 20.64 | 20.60 | 19.15 | 21.03 | 18.55 | -7.04% | 2.44% | 1184625 | 2340万 | 9.31 | 26.29 | -71.9 | 58 | 巨一科技 | 2024-02-01 四 | 20.97 | 21.08 | 20.60 | 21.67 | 20.58 | -2.28% | 2.13% | 1033373 | 2163万 | 10.02 | 28.28 | -77.35 | 59 | 巨一科技 | 2024-01-31 三 | 21.00 | 23.87 | 21.08 | 23.80 | 21.00 | -11.69% | 3.19% | 1551157 | 3406万 | 10.25 | 28.94 | -79.15 | 60 | 巨一科技 | 2024-01-30 二 | 25.03 | 25.01 | 23.87 | 25.05 | 23.79 | -4.56% | 0.92% | 445643 | 1086万 | 11.6 | 32.77 | -89.63 | 61 | 巨一科技 | 2024-01-29 一 | 25.70 | 25.74 | 25.01 | 26.15 | 25.01 | -2.84% | 0.66% | 320882 | 814万 | 12.16 | 34.34 | -93.91 | 62 | 巨一科技 | 2024-01-26 五 | 26.00 | 26.09 | 25.74 | 26.43 | 25.45 | -1.34% | 0.96% | 464691 | 1205万 | 12.51 | 35.34 | -96.65 | 63 | 巨一科技 | 2024-01-25 四 | 25.16 | 25.25 | 26.09 | 26.44 | 24.82 | 3.33% | 1.01% | 489548 | 1260万 | 12.68 | 35.82 | -97.96 | 64 | 巨一科技 | 2024-01-24 三 | 25.21 | 25.08 | 25.25 | 25.41 | 24.29 | 0.68% | 1.27% | 618166 | 1542万 | 12.28 | 34.67 | -94.81 | 65 | 巨一科技 | 2024-01-23 二 | 25.24 | 25.24 | 25.08 | 25.69 | 24.57 | -0.63% | 1.38% | 671028 | 1680万 | 12.19 | 34.44 | -94.17 | 66 | 巨一科技 | 2024-01-22 一 | 27.05 | 27.11 | 25.24 | 27.11 | 25.21 | -6.90% | 1.78% | 864283 | 2255万 | 12.27 | 34.66 | -94.77 | 67 | 巨一科技 | 2024-01-19 五 | 27.71 | 27.70 | 27.11 | 27.95 | 27.11 | -2.13% | 0.80% | 387391 | 1062万 | 13.18 | 37.22 | -101.79 | 68 | 巨一科技 | 2024-01-18 四 | 28.17 | 27.95 | 27.70 | 28.18 | 26.70 | -0.89% | 1.50% | 727126 | 1984万 | 13.47 | 38.03 | -104.01 | 69 | 巨一科技 | 2024-01-17 三 | 28.80 | 28.80 | 27.95 | 28.93 | 27.89 | -2.95% | 0.92% | 447351 | 1264万 | 13.59 | 38.38 | -104.94 | 70 | 巨一科技 | 2024-01-16 二 | 28.98 | 28.86 | 28.80 | 28.98 | 28.41 | -0.21% | 0.86% | 416535 | 1195万 | 14 | 39.54 | -108.14 | 71 | 巨一科技 | 2024-01-15 一 | 29.18 | 29.46 | 28.86 | 29.38 | 28.70 | -2.04% | 1.02% | 496723 | 1437万 | 14.03 | 39.63 | -108.36 | 72 | 巨一科技 | 2024-01-12 五 | 29.80 | 30.00 | 29.46 | 30.37 | 29.39 | -1.80% | 0.90% | 439212 | 1312万 | 14.32 | 40.45 | -110.61 | 73 | 巨一科技 | 2024-01-11 四 | 29.24 | 29.31 | 30.00 | 30.15 | 29.17 | 2.35% | 0.89% | 434366 | 1290万 | 14.59 | 41.19 | -112.64 | 74 | 巨一科技 | 2024-01-10 三 | 29.31 | 29.44 | 29.31 | 29.63 | 28.65 | -0.44% | 1.00% | 488543 | 1423万 | 14.25 | 40.24 | -110.05 | 75 | 巨一科技 | 2024-01-09 二 | 29.13 | 29.13 | 29.44 | 30.28 | 29.13 | 1.06% | 0.97% | 470356 | 1398万 | 14.31 | 40.42 | -110.54 | 76 | 巨一科技 | 2024-01-08 一 | 30.26 | 30.16 | 29.13 | 30.40 | 29.13 | -3.42% | 0.86% | 419367 | 1245万 | 14.16 | 40 | -109.38 | 77 | 巨一科技 | 2024-01-05 五 | 30.66 | 30.70 | 30.16 | 31.17 | 30.09 | -1.76% | 0.89% | 432255 | 1317万 | 14.66 | 41.41 | -113.24 | 78 | 巨一科技 | 2024-01-04 四 | 30.81 | 30.89 | 30.70 | 31.30 | 30.38 | -0.62% | 0.96% | 466986 | 1437万 | 14.93 | 42.15 | -115.27 | 79 | 巨一科技 | 2024-01-03 三 | 31.67 | 31.44 | 30.89 | 31.67 | 30.75 | -1.75% | 0.88% | 426570 | 1325万 | 15.02 | 42.41 | -115.98 | 80 | 巨一科技 | 2024-01-02 二 | 31.70 | 31.70 | 31.44 | 31.73 | 31.38 | -0.82% | 0.79% | 386467 | 1219万 | 15.29 | 43.17 | -118.05 | 81 | 巨一科技 | 2023-12-29 五 | 31.64 | 31.69 | 31.70 | 31.92 | 31.40 | 0.03% | 1.19% | 579330 | 1836万 | 15.41 | 43.53 | -119.03 | 82 | 巨一科技 | 2023-12-28 四 | 30.23 | 30.18 | 31.69 | 31.85 | 30.13 | 5.00% | 2.11% | 1025049 | 3219万 | 15.41 | 43.51 | -118.99 | 83 | 巨一科技 | 2023-12-27 三 | 29.50 | 29.95 | 30.18 | 30.45 | 29.50 | 0.77% | 0.56% | 270315 | 814万 | 14.67 | 41.44 | -113.32 | 84 | 巨一科技 | 2023-12-26 二 | 30.67 | 30.81 | 29.95 | 30.67 | 29.85 | -2.79% | 1.02% | 494013 | 1488万 | 14.56 | 41.12 | -112.45 | 85 | 巨一科技 | 2023-12-25 一 | 31.20 | 31.15 | 30.81 | 31.35 | 30.72 | -1.09% | 0.63% | 307431 | 951万 | 14.98 | 42.3 | -115.68 | 86 | 巨一科技 | 2023-12-22 五 | 31.30 | 31.64 | 31.15 | 31.62 | 31.03 | -1.55% | 1.21% | 586974 | 1833万 | 15.14 | 42.77 | -116.96 | 87 | 巨一科技 | 2023-12-21 四 | 30.90 | 31.05 | 31.64 | 31.64 | 30.11 | 1.90% | 1.42% | 688849 | 2124万 | 15.38 | 43.44 | -118.8 | 88 | 巨一科技 | 2023-12-20 三 | 31.00 | 31.33 | 31.05 | 31.58 | 30.73 | -0.89% | 1.05% | 511652 | 1588万 | 15.1 | 42.63 | -116.58 | 89 | 巨一科技 | 2023-12-19 二 | 30.54 | 30.88 | 31.33 | 31.33 | 30.39 | 1.46% | 0.78% | 379201 | 1168万 | 15.23 | 43.02 | -117.64 | 90 | 巨一科技 | 2023-12-18 一 | 31.02 | 31.25 | 30.88 | 31.23 | 30.47 | -1.18% | 0.87% | 422564 | 1303万 | 15.01 | 42.4 | -115.95 | 91 | 巨一科技 | 2023-12-15 五 | 31.37 | 31.35 | 31.25 | 31.58 | 31.03 | -0.32% | 0.99% | 482383 | 1505万 | 15.19 | 42.91 | -117.34 | 92 | 巨一科技 | 2023-12-14 四 | 31.65 | 31.72 | 31.35 | 32.04 | 31.31 | -1.17% | 1.10% | 532501 | 1684万 | 15.24 | 43.04 | -117.71 | 93 | 巨一科技 | 2023-12-13 三 | 31.88 | 31.88 | 31.72 | 32.35 | 31.21 | -0.50% | 1.33% | 644290 | 2052万 | 15.42 | 43.55 | -119.1 | 94 | 巨一科技 | 2023-12-12 二 | 31.81 | 32.06 | 31.88 | 32.10 | 31.56 | -0.56% | 0.97% | 471030 | 1499万 | 15.5 | 43.77 | -119.7 | 95 | 巨一科技 | 2023-12-11 一 | 31.56 | 31.72 | 32.06 | 32.19 | 31.23 | 1.07% | 1.43% | 692793 | 2199万 | 15.59 | 44.02 | -120.38 | 96 | 巨一科技 | 2023-12-08 五 | 31.72 | 31.72 | 31.72 | 32.09 | 31.53 | 0.00% | 1.36% | 663483 | 2108万 | 15.42 | 43.55 | -119.1 | 97 | 巨一科技 | 2023-12-07 四 | 32.09 | 32.09 | 31.72 | 32.34 | 31.49 | -1.15% | 1.15% | 560480 | 1778万 | 15.42 | 43.55 | -119.1 | 98 | 巨一科技 | 2023-12-06 三 | 31.62 | 31.76 | 32.09 | 32.62 | 31.58 | 1.04% | 1.59% | 774614 | 2500万 | 15.6 | 44.06 | -120.49 | 99 | 巨一科技 | 2023-12-05 二 | 32.78 | 32.75 | 31.76 | 33.06 | 31.73 | -3.02% | 1.71% | 832861 | 2672万 | 15.44 | 43.61 | -119.25 | 100 | 巨一科技 | 2023-12-04 一 | 33.83 | 33.12 | 32.75 | 33.83 | 32.72 | -1.12% | 1.86% | 903214 | 2989万 | 15.92 | 44.97 | -122.97 | 101 | 巨一科技 | 2023-12-01 五 | 33.60 | 33.75 | 33.12 | 33.99 | 32.70 | -1.87% | 2.41% | 1174082 | 3885万 | 16.1 | 45.47 | -124.36 | 102 | 巨一科技 | 2023-11-30 四 | 34.82 | 34.43 | 33.75 | 34.93 | 33.38 | -1.98% | 2.50% | 1215466 | 4133万 | 16.41 | 46.34 | -126.72 | 103 | 巨一科技 | 2023-11-29 三 | 34.19 | 34.16 | 34.43 | 35.07 | 34.02 | 0.79% | 2.91% | 1412489 | 4895万 | 16.74 | 47.27 | -129.28 | 104 | 巨一科技 | 2023-11-28 二 | 33.14 | 33.15 | 34.16 | 34.30 | 33.13 | 3.05% | 2.86% | 1389506 | 4711万 | 16.61 | 46.9 | -128.26 | 105 | 巨一科技 | 2023-11-27 一 | 32.81 | 32.84 | 33.15 | 33.32 | 32.46 | 0.94% | 1.84% | 894989 | 2943万 | 16.12 | 45.52 | -124.47 | 106 | 巨一科技 | 2023-11-24 五 | 33.43 | 33.65 | 32.84 | 33.52 | 32.78 | -2.41% | 1.66% | 808327 | 2671万 | 15.97 | 45.09 | -123.31 | 107 | 巨一科技 | 2023-11-23 四 | 32.60 | 32.62 | 33.65 | 33.87 | 32.60 | 3.16% | 2.09% | 1014135 | 3389万 | 16.36 | 46.2 | -126.35 | 108 | 巨一科技 | 2023-11-22 三 | 33.35 | 33.47 | 32.62 | 33.47 | 32.60 | -2.54% | 1.82% | 882827 | 2906万 | 15.86 | 44.79 | -122.48 | 109 | 巨一科技 | 2023-11-21 二 | 33.95 | 33.95 | 33.47 | 34.16 | 33.40 | -1.41% | 1.40% | 681474 | 2298万 | 16.27 | 45.96 | -125.67 | 110 | 巨一科技 | 2023-11-20 一 | 33.29 | 33.32 | 33.95 | 34.04 | 33.05 | 1.89% | 1.81% | 882003 | 2964万 | 16.51 | 46.61 | -127.47 | 111 | 巨一科技 | 2023-11-17 五 | 32.45 | 32.45 | 33.32 | 33.56 | 32.05 | 2.68% | 2.56% | 1242400 | 4111万 | 16.2 | 45.75 | -125.11 | 112 | 巨一科技 | 2023-11-16 四 | 33.33 | 33.35 | 32.45 | 33.34 | 32.44 | -2.70% | 2.13% | 1036450 | 3394万 | 15.78 | 44.55 | -121.84 | 113 | 巨一科技 | 2023-11-15 三 | 33.17 | 33.06 | 33.35 | 33.64 | 32.98 | 0.88% | 2.42% | 1176456 | 3914万 | 16.21 | 45.79 | -125.22 | 114 | 巨一科技 | 2023-11-14 二 | 32.51 | 32.68 | 33.06 | 33.25 | 32.51 | 1.16% | 1.54% | 749487 | 2473万 | 16.07 | 45.39 | -124.13 | 115 | 巨一科技 | 2023-11-13 一 | 32.62 | 32.62 | 32.68 | 32.88 | 32.42 | 0.18% | 1.15% | 559491 | 1828万 | 15.89 | 44.87 | -122.7 | 116 | 巨一科技 | 2023-11-10 五 | 32.62 | 32.63 | 32.62 | 32.85 | 32.09 | -0.03% | 1.56% | 757362 | 2458万 | 15.86 | 44.79 | -122.48 | 117 | 巨一科技 | 2023-11-09 四 | 32.62 | 32.84 | 32.63 | 33.04 | 32.50 | -0.64% | 1.52% | 737878 | 2414万 | 15.83 | 44.8 | -122.52 | 118 | 巨一科技 | 2023-11-08 三 | 33.10 | 33.03 | 32.84 | 33.48 | 32.56 | -0.58% | 2.25% | 1092387 | 3591万 | 15.93 | 45.09 | -123.31 | 119 | 巨一科技 | 2023-11-07 二 | 32.06 | 32.09 | 33.03 | 33.45 | 31.92 | 2.93% | 3.92% | 1902754 | 6230万 | 16.02 | 45.35 | -124.02 | 120 | 巨一科技 | 2023-11-06 一 | 31.36 | 31.27 | 32.09 | 32.38 | 31.36 | 2.62% | 2.72% | 1321259 | 4224万 | 15.56 | 44.06 | -120.49 | 121 | 巨一科技 | 2023-11-03 五 | 30.60 | 30.60 | 31.27 | 31.70 | 30.60 | 2.19% | 3.65% | 1769056 | 5543万 | 15.17 | 42.93 | -117.41 | 122 | 巨一科技 | 2023-11-02 四 | 31.10 | 31.10 | 30.60 | 31.57 | 30.51 | -1.61% | 2.00% | 968401 | 2998万 | 14.84 | 42.01 | -114.9 | 123 | 巨一科技 | 2023-11-01 三 | 31.11 | 31.03 | 31.10 | 31.25 | 30.81 | 0.23% | 1.99% | 965894 | 3003万 | 15.08 | 42.7 | -116.77 | 124 | 巨一科技 | 2023-10-31 二 | 31.62 | 32.04 | 31.03 | 31.62 | 30.76 | -3.15% | 4.13% | 2002648 | 6233万 | 15.05 | 42.61 | -116.51 | 125 | 巨一科技 | 2023-10-30 一 | 33.00 | 35.15 | 32.04 | 33.00 | 30.21 | -8.85% | 8.91% | 4322964 | 13573万 | 15.54 | 43.99 | -120.3 | 126 | 巨一科技 | 2023-10-27 五 | 35.35 | 35.25 | 35.15 | 35.60 | 33.66 | -0.28% | 4.55% | 2205665 | 7688万 | 17.05 | 48.26 | 45.37 | 127 | 巨一科技 | 2023-10-26 四 | 32.06 | 32.06 | 35.25 | 35.58 | 31.53 | 9.95% | 7.99% | 3875349 | 13275万 | 17.1 | 48.4 | 45.5 | 128 | 巨一科技 | 2023-10-25 三 | 30.90 | 30.75 | 32.06 | 32.20 | 30.85 | 4.26% | 2.30% | 1115837 | 3544万 | 15.55 | 44.05 | 41.41 | 129 | 巨一科技 | 2023-10-24 二 | 30.79 | 30.56 | 30.75 | 31.18 | 30.43 | 0.62% | 1.51% | 730632 | 2249万 | 14.91 | 42.25 | 39.71 | 130 | 巨一科技 | 2023-10-23 一 | 32.29 | 32.20 | 30.56 | 32.73 | 30.32 | -5.09% | 1.57% | 756575 | 2366万 | 14.72 | 41.99 | 39.47 | 131 | 巨一科技 | 2023-10-20 五 | 32.78 | 32.90 | 32.20 | 33.39 | 32.08 | -2.13% | 1.15% | 552940 | 1802万 | 15.51 | 44.24 | 41.59 | 132 | 巨一科技 | 2023-10-19 四 | 33.41 | 33.30 | 32.90 | 33.61 | 32.85 | -1.20% | 0.79% | 379263 | 1257万 | 15.85 | 45.2 | 42.49 | 133 | 巨一科技 | 2023-10-18 三 | 34.00 | 34.24 | 33.30 | 34.06 | 33.25 | -2.75% | 1.15% | 551728 | 1851万 | 16.04 | 45.75 | 43.01 | 134 | 巨一科技 | 2023-10-17 二 | 34.80 | 35.06 | 34.24 | 34.80 | 33.98 | -2.34% | 1.36% | 653935 | 2240万 | 16.5 | 47.04 | 44.22 | 135 | 巨一科技 | 2023-10-16 一 | 34.20 | 34.25 | 35.06 | 35.81 | 33.61 | 2.36% | 3.43% | 1652352 | 5755万 | 16.89 | 48.17 | 45.28 | 136 | 巨一科技 | 2023-10-13 五 | 35.20 | 35.27 | 34.25 | 35.32 | 34.01 | -2.89% | 1.57% | 754934 | 2603万 | 16.5 | 47.06 | 44.24 | 137 | 巨一科技 | 2023-10-12 四 | 34.95 | 34.71 | 35.27 | 35.43 | 34.38 | 1.61% | 1.47% | 708459 | 2476万 | 16.99 | 48.46 | 45.55 | 138 | 巨一科技 | 2023-10-11 三 | 35.17 | 34.85 | 34.71 | 35.17 | 34.49 | -0.40% | 0.87% | 419224 | 1457万 | 16.72 | 47.69 | 44.83 | 139 | 巨一科技 | 2023-10-10 二 | 35.49 | 35.57 | 34.85 | 35.96 | 34.71 | -2.02% | 1.13% | 543704 | 1909万 | 16.79 | 47.88 | 45.01 | 140 | 巨一科技 | 2023-10-09 一 | 35.56 | 35.56 | 35.57 | 35.92 | 35.07 | 0.03% | 1.08% | 521116 | 1851万 | 17.14 | 48.87 | 45.94 | 141 | 巨一科技 | 2023-09-28 四 | 34.89 | 34.70 | 35.56 | 35.74 | 34.73 | 2.48% | 1.27% | 612436 | 2164万 | 17.13 | 48.85 | 45.93 | 142 | 巨一科技 | 2023-09-27 三 | 34.45 | 34.42 | 34.70 | 35.30 | 34.45 | 0.81% | 0.96% | 464754 | 1621万 | 16.72 | 47.67 | 44.82 | 143 | 巨一科技 | 2023-09-26 二 | 34.49 | 34.28 | 34.42 | 34.80 | 34.14 | 0.41% | 0.81% | 388434 | 1341万 | 16.58 | 47.29 | 44.45 | 144 | 巨一科技 | 2023-09-25 一 | 34.64 | 34.63 | 34.28 | 34.83 | 34.07 | -1.01% | 0.66% | 316218 | 1086万 | 16.52 | 47.1 | 44.27 | 145 | 巨一科技 | 2023-09-22 五 | 33.82 | 33.61 | 34.63 | 34.68 | 33.72 | 3.03% | 1.34% | 643192 | 2205万 | 16.68 | 47.58 | 44.73 | 146 | 巨一科技 | 2023-09-21 四 | 33.89 | 33.82 | 33.61 | 34.00 | 33.51 | -0.62% | 0.67% | 324674 | 1094万 | 16.19 | 46.18 | 43.41 | 147 | 巨一科技 | 2023-09-20 三 | 34.34 | 34.60 | 33.82 | 34.60 | 33.77 | -2.25% | 1.25% | 604436 | 2053万 | 16.29 | 46.46 | 43.68 | 148 | 巨一科技 | 2023-09-19 二 | 35.22 | 35.22 | 34.60 | 35.22 | 34.44 | -1.76% | 0.74% | 358658 | 1241万 | 16.67 | 47.54 | 44.69 | 149 | 巨一科技 | 2023-09-18 一 | 33.79 | 33.75 | 35.22 | 35.89 | 33.62 | 4.36% | 2.50% | 1205215 | 4234万 | 16.97 | 48.39 | 45.49 | 150 | 巨一科技 | 2023-09-15 五 | 34.21 | 34.05 | 33.75 | 34.58 | 33.60 | -0.88% | 1.04% | 500196 | 1696万 | 16.26 | 46.37 | 43.59 | 151 | 巨一科技 | 2023-09-14 四 | 35.09 | 34.92 | 34.05 | 35.09 | 33.88 | -2.49% | 1.02% | 491751 | 1685万 | 16.4 | 46.78 | 43.98 | 152 | 巨一科技 | 2023-09-13 三 | 35.85 | 35.98 | 34.92 | 35.98 | 34.60 | -2.95% | 1.22% | 587981 | 2061万 | 16.82 | 47.98 | 45.1 | 153 | 巨一科技 | 2023-09-12 二 | 36.19 | 36.00 | 35.98 | 36.36 | 35.80 | -0.06% | 0.66% | 319714 | 1154万 | 17.33 | 49.43 | 46.47 | 154 | 巨一科技 | 2023-09-11 一 | 35.51 | 35.43 | 36.00 | 36.26 | 35.16 | 1.61% | 1.15% | 552302 | 1977万 | 17.34 | 49.46 | 46.5 | 155 | 巨一科技 | 2023-09-08 五 | 35.23 | 35.28 | 35.43 | 35.88 | 35.13 | 0.43% | 0.89% | 429424 | 1522万 | 17.07 | 48.68 | 45.76 | 156 | 巨一科技 | 2023-09-07 四 | 36.20 | 36.23 | 35.28 | 36.40 | 35.16 | -2.62% | 1.37% | 662109 | 2360万 | 17 | 48.47 | 45.57 | 157 | 巨一科技 | 2023-09-06 三 | 36.08 | 36.12 | 36.23 | 36.47 | 35.50 | 0.30% | 1.10% | 529212 | 1907万 | 17.45 | 49.78 | 46.79 | 158 | 巨一科技 | 2023-09-05 二 | 36.20 | 36.41 | 36.12 | 36.73 | 36.04 | -0.80% | 1.03% | 494643 | 1795万 | 17.4 | 49.62 | 46.65 | 159 | 巨一科技 | 2023-09-04 一 | 36.94 | 37.25 | 36.41 | 36.94 | 35.91 | -2.26% | 2.22% | 1067489 | 3875万 | 17.54 | 50.02 | 47.02 | 160 | 巨一科技 | 2023-09-01 五 | 36.46 | 36.47 | 37.25 | 38.50 | 36.02 | 2.14% | 3.47% | 1670028 | 6191万 | 17.95 | 51.18 | 48.11 | 161 | 巨一科技 | 2023-08-31 四 | 36.78 | 37.00 | 36.47 | 36.96 | 35.52 | -1.43% | 2.22% | 1069101 | 3868万 | 17.57 | 50.11 | 47.1 | 162 | 巨一科技 | 2023-08-30 三 | 36.54 | 36.25 | 37.00 | 37.42 | 36.54 | 2.07% | 1.88% | 903953 | 3347万 | 17.83 | 50.83 | 47.79 | 163 | 巨一科技 | 2023-08-29 二 | 33.85 | 33.85 | 36.25 | 36.43 | 33.85 | 7.09% | 2.04% | 980701 | 3482万 | 17.46 | 49.8 | 37.12 | 164 | 巨一科技 | 2023-08-28 一 | 36.50 | 34.65 | 33.85 | 36.95 | 33.50 | -2.31% | 1.78% | 856601 | 2997万 | 16.31 | 46.51 | 34.66 | 165 | 巨一科技 | 2023-08-25 五 | 36.20 | 36.13 | 34.65 | 36.20 | 34.34 | -4.10% | 1.21% | 580757 | 2041万 | 16.69 | 47.6 | 35.48 | 166 | 巨一科技 | 2023-08-23 三 | 37.46 | 37.49 | 36.18 | 37.49 | 36.18 | -3.49% | 0.88% | 423786 | 1550万 | 17.43 | 49.71 | 37.04 | 167 | 巨一科技 | 2023-08-22 二 | 37.74 | 37.75 | 37.49 | 37.77 | 36.89 | -0.69% | 0.94% | 453762 | 1698万 | 18.06 | 51.51 | 38.39 |
|
行情刷新 | 流通股东
|