| 股票名称 | 代码 688167 | 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 | 炬光科技 | 2026-02-24 二 | 362.00 | 353.05 | 392.00 | 408.49 | 362.00 | 11.03% | 6.55% | 5885792 | 228914万 | 352.25 | 352.25 | -291.41 | | 2 | 炬光科技 | 2026-02-25 三 | 390.00 | 392.00 | 383.62 | 395.81 | 369.99 | -2.14% | 6.08% | 5467080 | 208280万 | 344.72 | 344.72 | -285.18 | | 3 | 炬光科技 | 2026-02-26 四 | 395.13 | 383.62 | 381.24 | 402.80 | 366.88 | -0.62% | 8.25% | 7417877 | 285556万 | 342.58 | 342.58 | -283.41 | | 4 | 炬光科技 | 2026-02-27 五 | 369.71 | 381.24 | 383.55 | 387.00 | 356.27 | 0.61% | 7.52% | 6756061 | 250010万 | 344.66 | 344.66 | -827.67 | | 5 | 炬光科技 | 2026-03-02 一 | 370.37 | 383.55 | 350.41 | 390.80 | 349.00 | -8.64% | 12.23% | 10992598 | 403786万 | 314.88 | 314.88 | -756.16 | | 6 | 炬光科技 | 2026-03-03 二 | 370.00 | 350.41 | 334.12 | 371.00 | 333.19 | -4.65% | 9.04% | 8125753 | 280994万 | 300.24 | 300.24 | -721.01 | | 7 | 炬光科技 | 2026-03-04 三 | 333.61 | 334.12 | 332.33 | 340.88 | 324.00 | -0.54% | 5.86% | 5266425 | 175397万 | 298.63 | 298.63 | -717.14 | | 8 | 炬光科技 | 2026-03-05 四 | 338.97 | 332.33 | 318.00 | 338.97 | 312.25 | -4.31% | 7.83% | 7036011 | 225028万 | 285.75 | 285.75 | -686.22 | | 9 | 炬光科技 | 2026-03-06 五 | 313.14 | 318.00 | 306.20 | 320.00 | 297.00 | -3.71% | 6.49% | 5832764 | 178582万 | 275.15 | 275.15 | -660.76 | | 10 | 炬光科技 | 2026-03-09 一 | 290.00 | 306.20 | 300.51 | 303.83 | 276.00 | -1.86% | 6.95% | 6248694 | 180480万 | 270.04 | 270.04 | -648.48 | | 11 | 炬光科技 | 2026-03-10 二 | 321.00 | 300.51 | 341.50 | 344.50 | 321.00 | 13.64% | 8.99% | 8079659 | 268949万 | 306.87 | 306.87 | -736.93 | | 12 | 炬光科技 | 2026-03-11 三 | 335.86 | 341.50 | 330.00 | 346.00 | 327.00 | -3.37% | 6.66% | 5981850 | 200398万 | 296.54 | 296.54 | -712.12 | | 13 | 炬光科技 | 2026-03-12 四 | 327.00 | 330.00 | 340.70 | 346.68 | 316.88 | 3.24% | 7.98% | 7173020 | 237092万 | 306.15 | 306.15 | -735.21 | | 14 | 炬光科技 | 2026-03-13 五 | 331.00 | 340.70 | 329.50 | 344.98 | 328.17 | -3.29% | 6.49% | 5836148 | 194900万 | 296.09 | 296.09 | -711.04 | | 15 | 炬光科技 | 2026-03-16 一 | 330.23 | 329.50 | 327.85 | 334.99 | 316.66 | -0.50% | 5.05% | 4533578 | 148125万 | 294.6 | 294.6 | -707.48 | | 16 | 炬光科技 | 2026-03-17 二 | 315.08 | 327.85 | 287.99 | 319.99 | 286.00 | -12.16% | 9.75% | 8758557 | 260705万 | 258.79 | 258.79 | -621.46 | | 17 | 炬光科技 | 2026-03-18 三 | 300.00 | 287.99 | 300.39 | 304.99 | 290.34 | 4.31% | 7.58% | 6808148 | 202534万 | 269.93 | 269.93 | -648.22 | | 18 | 炬光科技 | 2026-03-19 四 | 300.00 | 300.39 | 301.99 | 313.60 | 295.00 | 0.53% | 6.48% | 5822654 | 177619万 | 271.37 | 271.37 | -651.67 | | 19 | 炬光科技 | 2026-03-20 五 | 319.99 | 301.99 | 312.10 | 329.88 | 303.36 | 3.35% | 9.04% | 8127547 | 258726万 | 280.45 | 280.45 | -673.49 | | 20 | 炬光科技 | 2026-03-23 一 | 296.00 | 312.10 | 284.61 | 307.54 | 282.00 | -8.81% | 6.45% | 5791809 | 170430万 | 255.75 | 255.75 | -614.17 | | 21 | 炬光科技 | 2026-03-24 二 | 294.00 | 284.61 | 302.26 | 306.96 | 287.99 | 6.20% | 5.42% | 4866225 | 144390万 | 271.61 | 271.61 | -652.26 | | 22 | 炬光科技 | 2026-03-25 三 | 318.00 | 302.26 | 332.49 | 352.00 | 318.00 | 10.00% | 8.76% | 7871991 | 263972万 | 298.77 | 298.77 | -717.49 | | 23 | 炬光科技 | 2026-03-26 四 | 333.00 | 332.49 | 336.79 | 352.64 | 332.00 | 1.29% | 6.81% | 6115878 | 209864万 | 302.64 | 302.64 | -726.77 | | 24 | 炬光科技 | 2026-03-27 五 | 323.00 | 336.79 | 346.68 | 353.66 | 320.00 | 2.94% | 6.53% | 5868146 | 198706万 | 311.52 | 311.52 | -748.11 | | 25 | 炬光科技 | 2026-03-30 一 | 335.00 | 346.68 | 347.52 | 353.00 | 326.26 | 0.24% | 4.98% | 4478184 | 152854万 | 312.28 | 312.28 | -749.92 | | 26 | 炬光科技 | 2026-03-31 二 | 334.00 | 347.52 | 324.99 | 341.26 | 319.02 | -6.48% | 6.78% | 6091478 | 200560万 | 292.03 | 292.03 | -701.31 | | 27 | 炬光科技 | 2026-04-01 三 | 340.00 | 324.99 | 366.00 | 369.00 | 334.62 | 12.62% | 9.08% | 8163425 | 284953万 | 328.89 | 328.89 | -789.8 | | 28 | 炬光科技 | 2026-04-02 四 | 367.99 | 366.00 | 374.64 | 394.88 | 367.99 | 2.36% | 7.69% | 6913849 | 263255万 | 336.65 | 336.65 | -808.45 | | 29 | 炬光科技 | 2026-04-03 五 | 395.00 | 374.64 | 391.14 | 418.13 | 390.61 | 4.40% | 7.87% | 7069136 | 285444万 | 351.48 | 351.48 | -844.05 | | 30 | 炬光科技 | 2026-04-10 五 | 391.50 | 389.83 | 388.30 | 398.86 | 378.50 | -0.39% | 6.09% | 5472707 | 212267万 | 348.92 | 348.92 | -837.92 | | 31 | 炬光科技 | 2026-04-13 一 | 382.28 | 388.30 | 400.60 | 406.98 | 372.00 | 3.17% | 5.64% | 5067965 | 197272万 | 359.98 | 359.98 | -864.47 | | 32 | 炬光科技 | 2026-04-14 二 | 398.21 | 400.60 | 388.38 | 420.98 | 384.25 | -3.05% | 7.81% | 7017766 | 282187万 | 349 | 349 | -838.1 | | 33 | 炬光科技 | 2026-04-15 三 | 380.93 | 388.38 | 379.98 | 399.99 | 366.04 | -2.16% | 8.14% | 7316462 | 277957万 | 341.45 | 341.45 | -819.97 | | 34 | 炬光科技 | 2026-04-16 四 | 379.00 | 379.98 | 396.00 | 400.98 | 375.01 | 4.22% | 5.41% | 4858393 | 188799万 | 355.84 | 355.84 | -854.54 | | 35 | 炬光科技 | 2026-04-17 五 | 400.00 | 396.00 | 388.93 | 418.00 | 376.94 | -1.79% | 9.05% | 8135334 | 319468万 | 349.49 | 349.49 | -839.28 | | 36 | 炬光科技 | 2026-04-20 一 | 393.72 | 388.93 | 378.88 | 395.95 | 369.98 | -2.58% | 6.97% | 6259331 | 237113万 | 340.46 | 340.46 | -817.6 | | 37 | 炬光科技 | 2026-04-21 二 | 371.83 | 378.88 | 375.60 | 381.21 | 366.33 | -0.87% | 4.46% | 4004392 | 149766万 | 337.51 | 337.51 | -810.52 | | 38 | 炬光科技 | 2026-04-22 三 | 368.00 | 375.60 | 393.00 | 401.89 | 365.00 | 4.63% | 6.94% | 6232219 | 240418万 | 353.15 | 353.15 | -848.07 | | 39 | 炬光科技 | 2026-04-23 四 | 395.00 | 393.00 | 359.00 | 408.83 | 358.00 | -8.65% | 8.18% | 7347757 | 275107万 | 322.6 | 322.6 | -774.7 | | 40 | 炬光科技 | 2026-04-24 五 | 358.01 | 359.00 | 352.00 | 369.19 | 341.36 | -1.95% | 6.26% | 5621859 | 199055万 | 316.31 | 316.31 | -759.59 | | 41 | 炬光科技 | 2026-04-27 一 | 348.00 | 352.00 | 360.90 | 361.00 | 338.38 | 2.53% | 5.19% | 4660852 | 163920万 | 324.3 | 324.3 | -778.8 | | 42 | 炬光科技 | 2026-04-28 二 | 366.00 | 360.90 | 366.19 | 376.96 | 360.30 | 1.47% | 5.21% | 4680461 | 171759万 | 329.06 | 329.06 | -1673.94 | | 43 | 炬光科技 | 2026-04-29 三 | 355.36 | 366.19 | 349.40 | 363.80 | 340.00 | -4.59% | 5.28% | 4743004 | 166422万 | 313.97 | 313.97 | -1597.19 | | 44 | 炬光科技 | 2026-04-30 四 | 354.00 | 349.40 | 357.98 | 361.79 | 349.02 | 2.46% | 4.24% | 3808190 | 135697万 | 321.68 | 321.68 | -1636.41 | | 45 | 炬光科技 | 2026-05-06 三 | 365.13 | 357.98 | 351.96 | 370.00 | 348.00 | -1.68% | 6.27% | 5631755 | 200889万 | 316.27 | 316.27 | -1608.89 | | 46 | 炬光科技 | 2026-05-07 四 | 352.00 | 351.96 | 422.35 | 422.35 | 348.18 | 20.00% | 10.08% | 9059178 | 358159万 | 379.52 | 379.52 | -1930.66 | | 47 | 炬光科技 | 2026-05-08 五 | 430.00 | 422.35 | 434.64 | 436.98 | 402.35 | 2.91% | 10.05% | 9028356 | 383478万 | 390.57 | 390.57 | -1986.84 | | 48 | 炬光科技 | 2026-05-11 一 | 460.08 | 434.64 | 478.10 | 496.00 | 455.00 | 10.00% | 10.02% | 9007168 | 426450万 | 429.62 | 429.62 | -2185.51 | | 49 | 炬光科技 | 2026-05-12 二 | 488.10 | 478.10 | 475.00 | 491.23 | 455.40 | -0.65% | 7.30% | 6562354 | 309092万 | 426.83 | 426.83 | -2171.34 | | 50 | 炬光科技 | 2026-05-13 三 | 461.11 | 475.00 | 516.70 | 524.20 | 461.11 | 8.78% | 9.15% | 8221375 | 415977万 | 464.3 | 464.3 | -2361.96 | | 51 | 炬光科技 | 2026-05-14 四 | 526.88 | 516.70 | 503.98 | 549.00 | 501.00 | -2.46% | 8.73% | 7844181 | 411985万 | 452.87 | 452.87 | -2303.81 | | 52 | 炬光科技 | 2026-05-15 五 | 520.00 | 503.98 | 513.97 | 530.00 | 478.37 | 1.98% | 7.62% | 6843033 | 347362万 | 461.85 | 461.85 | -2349.48 | | 53 | 炬光科技 | 2026-05-18 一 | 508.22 | 513.97 | 495.88 | 521.88 | 485.11 | -3.52% | 7.02% | 6306623 | 316591万 | 445.6 | 445.6 | -2266.79 | | 54 | 炬光科技 | 2026-05-19 二 | 488.37 | 495.88 | 476.66 | 495.80 | 446.00 | -3.88% | 6.88% | 6186062 | 290148万 | 428.32 | 428.32 | -2178.93 | | 55 | 炬光科技 | 2026-05-20 三 | 474.35 | 476.66 | 486.21 | 492.00 | 456.00 | 2.00% | 6.22% | 5592575 | 264795万 | 436.91 | 436.91 | -2222.58 | | 56 | 炬光科技 | 2026-05-21 四 | 510.00 | 486.21 | 460.48 | 515.00 | 457.00 | -5.29% | 8.44% | 7579755 | 372681万 | 413.79 | 413.79 | -2104.96 | | 57 | 炬光科技 | 2026-05-22 五 | 466.60 | 460.48 | 466.97 | 483.10 | 461.00 | 1.41% | 6.14% | 5518970 | 259575万 | 419.62 | 419.62 | -2134.63 | | 58 | 炬光科技 | 2026-05-25 一 | 466.97 | 466.97 | 504.00 | 509.00 | 453.00 | 7.93% | 7.76% | 6976746 | 331962万 | 452.89 | 452.89 | -2303.91 | | 59 | 炬光科技 | 2026-05-26 二 | 494.00 | 504.00 | 463.01 | 494.93 | 446.62 | -8.13% | 6.97% | 6262870 | 291212万 | 416.06 | 416.06 | -2116.53 | | 60 | 炬光科技 | 2026-05-27 三 | 464.64 | 463.01 | 453.00 | 490.00 | 448.91 | -2.16% | 6.31% | 5672916 | 267357万 | 407.06 | 407.06 | -2070.77 | | 61 | 炬光科技 | 2026-05-28 四 | 452.00 | 453.00 | 465.84 | 468.88 | 422.20 | 2.83% | 6.90% | 6200932 | 277056万 | 418.6 | 418.6 | -2129.47 | | 62 | 炬光科技 | 2026-05-29 五 | 465.56 | 465.84 | 448.00 | 478.00 | 440.35 | -3.83% | 5.87% | 5278430 | 243832万 | 402.57 | 402.57 | -2047.92 | | 63 | 炬光科技 | 2026-06-01 一 | 444.00 | 448.00 | 421.48 | 460.00 | 417.00 | -5.92% | 5.38% | 4830564 | 210332万 | 378.74 | 378.74 | -1926.69 | | 64 | 炬光科技 | 2026-06-02 二 | 428.00 | 421.48 | 441.50 | 441.81 | 418.00 | 4.75% | 4.40% | 3952110 | 170990万 | 396.73 | 396.73 | -2018.2 | | 65 | 炬光科技 | 2026-06-03 三 | 470.00 | 441.50 | 477.83 | 497.77 | 463.00 | 8.23% | 7.83% | 7038864 | 337389万 | 429.38 | 429.38 | -2184.28 | | 66 | 炬光科技 | 2026-06-04 四 | 462.00 | 477.83 | 455.50 | 474.00 | 448.88 | -4.67% | 5.00% | 4496921 | 206218万 | 409.31 | 409.31 | -2082.2 | | 67 | 炬光科技 | 2026-06-05 五 | 443.99 | 455.50 | 445.85 | 472.50 | 440.52 | -2.12% | 5.24% | 4710513 | 215062万 | 400.64 | 400.64 | -2038.09 | | 68 | 炬光科技 | 2026-06-08 一 | 412.00 | 445.85 | 414.50 | 425.30 | 401.00 | -7.03% | 5.54% | 4981523 | 206648万 | 372.47 | 372.47 | -1894.78 | | 69 | 炬光科技 | 2026-06-09 二 | 422.79 | 414.50 | 440.87 | 448.50 | 415.00 | 6.36% | 4.40% | 3957675 | 172604万 | 396.16 | 396.16 | -2015.32 | | 70 | XR炬光科 | 2026-06-10 三 | 292.90 | 304.47 | 282.38 | 297.97 | 275.60 | -7.26% | 4.45% | 5789415 | 164363万 | 367.49 | 367.49 | -1869.43 | | 71 | 炬光科技 | 2026-06-11 四 | 330.00 | 282.38 | 338.86 | 338.86 | 316.00 | 20.00% | 4.19% | 5449673 | 182167万 | 440.99 | 440.99 | -2243.35 | | 72 | 炬光科技 | 2026-06-12 五 | 372.00 | 338.86 | 331.88 | 372.60 | 328.00 | -2.06% | 12.86% | 16729376 | 579724万 | 431.91 | 431.91 | -2197.14 | | 73 | 炬光科技 | 2026-06-15 一 | 345.00 | 331.88 | 398.26 | 398.26 | 342.02 | 20.00% | 8.67% | 11277973 | 423934万 | 518.29 | 518.29 | -2636.59 | | 74 | 炬光科技 | 2026-06-16 二 | 399.74 | 398.26 | 413.00 | 424.88 | 385.51 | 3.70% | 9.89% | 12874418 | 522246万 | 537.47 | 537.47 | -2734.18 | | 75 | 炬光科技 | 2026-06-17 三 | 401.02 | 413.00 | 399.23 | 418.00 | 394.00 | -3.33% | 6.40% | 8325420 | 332665万 | 519.55 | 519.55 | -2643.01 | | 76 | 炬光科技 | 2026-06-18 四 | 395.00 | 399.23 | 393.00 | 403.70 | 389.00 | -1.56% | 5.89% | 7659489 | 302186万 | 511.45 | 511.45 | -2601.77 | | 77 | 炬光科技 | 2026-06-22 一 | 386.33 | 393.00 | 374.99 | 394.00 | 362.99 | -4.58% | 6.76% | 8794311 | 330701万 | 488.01 | 488.01 | -2482.54 |
|
行情刷新 | 流通股东
 |
