| 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 | 2025-11-17 一 | 126.10 | 126.10 | 128.00 | 131.86 | 126.10 | 1.51% | 3.18% | 2853295 | 36766万 | 115.02 | 115.02 | -95.16 | | 2 | 炬光科技 | 2025-11-18 二 | 127.07 | 128.00 | 126.54 | 130.49 | 126.16 | -1.14% | 2.23% | 2005909 | 25655万 | 113.71 | 113.71 | -94.07 | | 3 | 炬光科技 | 2025-11-19 三 | 126.96 | 126.54 | 127.00 | 130.66 | 126.00 | 0.36% | 3.05% | 2744217 | 35263万 | 114.12 | 114.12 | -94.41 | | 4 | 炬光科技 | 2025-11-20 四 | 134.00 | 127.00 | 127.85 | 138.50 | 125.59 | 0.67% | 5.36% | 4817968 | 62126万 | 114.89 | 114.89 | -95.04 | | 5 | 炬光科技 | 2025-11-21 五 | 124.50 | 127.85 | 118.61 | 127.40 | 118.61 | -7.23% | 6.03% | 5421523 | 66274万 | 106.58 | 106.58 | -88.17 | | 6 | 炬光科技 | 2025-11-24 一 | 121.77 | 118.61 | 122.52 | 124.28 | 119.66 | 3.30% | 5.15% | 4627396 | 56510万 | 110.1 | 110.1 | -91.08 | | 7 | 炬光科技 | 2025-11-25 二 | 128.00 | 122.52 | 139.51 | 142.30 | 127.57 | 13.87% | 10.76% | 9669568 | 131769万 | 125.36 | 125.36 | -103.71 | | 8 | 炬光科技 | 2025-11-26 三 | 137.63 | 139.51 | 138.50 | 143.75 | 133.28 | -0.72% | 8.31% | 7470473 | 103863万 | 124.46 | 124.46 | -102.96 | | 9 | 炬光科技 | 2025-11-27 四 | 139.00 | 138.50 | 143.06 | 148.88 | 138.83 | 3.29% | 9.43% | 8473076 | 121707万 | 128.55 | 128.55 | -106.35 | | 10 | 炬光科技 | 2025-11-28 五 | 138.47 | 143.06 | 142.96 | 146.60 | 138.47 | -0.07% | 6.47% | 5813471 | 82675万 | 128.46 | 128.46 | -106.28 | | 11 | 炬光科技 | 2025-12-01 一 | 141.00 | 142.96 | 139.54 | 142.49 | 138.03 | -2.39% | 5.59% | 5018923 | 70088万 | 125.39 | 125.39 | -103.73 | | 12 | 炬光科技 | 2025-12-02 二 | 137.53 | 139.54 | 134.10 | 138.59 | 132.86 | -3.90% | 4.56% | 4094515 | 55338万 | 120.5 | 120.5 | -99.69 | | 13 | 炬光科技 | 2025-12-03 三 | 135.00 | 134.10 | 130.63 | 137.00 | 129.60 | -2.59% | 3.62% | 3249398 | 42949万 | 117.38 | 117.38 | -97.11 | | 14 | 炬光科技 | 2025-12-04 四 | 128.95 | 130.63 | 129.56 | 131.00 | 125.70 | -0.82% | 3.48% | 3127149 | 40058万 | 116.42 | 116.42 | -96.31 | | 15 | 炬光科技 | 2025-12-05 五 | 130.00 | 129.56 | 144.99 | 146.00 | 127.83 | 11.91% | 9.07% | 8149986 | 113957万 | 130.29 | 130.29 | -107.79 | | 16 | 炬光科技 | 2025-12-08 一 | 144.07 | 144.99 | 157.17 | 161.74 | 141.51 | 8.40% | 10.22% | 9180443 | 141750万 | 141.23 | 141.23 | -116.84 | | 17 | 炬光科技 | 2025-12-09 二 | 157.16 | 157.17 | 166.80 | 169.13 | 155.02 | 6.13% | 10.94% | 9829964 | 161289万 | 149.89 | 149.89 | -124 | | 18 | 炬光科技 | 2025-12-10 三 | 164.86 | 166.80 | 170.89 | 172.20 | 164.00 | 2.45% | 8.05% | 7231415 | 121873万 | 153.56 | 153.56 | -127.04 | | 19 | 炬光科技 | 2025-12-11 四 | 169.96 | 170.89 | 163.32 | 171.80 | 163.00 | -4.43% | 8.08% | 7263894 | 121160万 | 146.76 | 146.76 | -121.41 | | 20 | 炬光科技 | 2025-12-12 五 | 162.80 | 163.32 | 165.00 | 169.80 | 157.83 | 1.03% | 6.78% | 6089485 | 99617万 | 148.27 | 148.27 | -122.66 | | 21 | 炬光科技 | 2025-12-15 一 | 160.00 | 165.00 | 156.01 | 162.20 | 155.00 | -5.45% | 5.39% | 4841943 | 76377万 | 140.19 | 140.19 | -115.98 | | 22 | 炬光科技 | 2025-12-16 二 | 157.00 | 156.01 | 158.53 | 163.00 | 151.33 | 1.62% | 7.65% | 6878435 | 107941万 | 142.45 | 142.45 | -117.85 | | 23 | 炬光科技 | 2025-12-17 三 | 161.50 | 158.53 | 186.02 | 189.44 | 158.00 | 17.34% | 12.90% | 11594315 | 202545万 | 167.16 | 167.16 | -138.29 | | 24 | 炬光科技 | 2025-12-18 四 | 184.00 | 186.02 | 180.60 | 186.02 | 179.71 | -2.91% | 7.46% | 6703410 | 122165万 | 162.29 | 162.29 | -134.26 | | 25 | 炬光科技 | 2025-12-19 五 | 182.00 | 180.60 | 174.74 | 183.39 | 171.68 | -3.24% | 7.44% | 6688969 | 117681万 | 157.02 | 157.02 | -129.9 | | 26 | 炬光科技 | 2025-12-22 一 | 173.53 | 174.74 | 179.00 | 180.88 | 172.02 | 2.44% | 8.85% | 7953139 | 141045万 | 160.85 | 160.85 | -133.07 | | 27 | 炬光科技 | 2025-12-23 二 | 177.07 | 179.00 | 178.62 | 183.83 | 172.68 | -0.21% | 6.97% | 6263216 | 111115万 | 160.51 | 160.51 | -132.79 | | 28 | 炬光科技 | 2025-12-24 三 | 178.73 | 178.62 | 176.25 | 181.00 | 173.49 | -1.33% | 4.47% | 4020857 | 71127万 | 158.38 | 158.38 | -131.02 | | 29 | 炬光科技 | 2025-12-25 四 | 175.81 | 176.25 | 177.29 | 179.99 | 168.18 | 0.59% | 5.32% | 4778359 | 82988万 | 159.31 | 159.31 | -131.8 | | 30 | 炬光科技 | 2025-12-26 五 | 177.28 | 177.29 | 170.80 | 177.28 | 169.77 | -3.66% | 4.23% | 3800244 | 65498万 | 153.48 | 153.48 | -126.97 | | 31 | 炬光科技 | 2025-12-29 一 | 168.50 | 170.80 | 177.28 | 181.50 | 167.50 | 3.79% | 6.33% | 5690385 | 99858万 | 159.3 | 159.3 | -131.79 | | 32 | 炬光科技 | 2025-12-30 二 | 176.00 | 177.28 | 176.81 | 181.68 | 175.10 | -0.27% | 4.40% | 3955283 | 70501万 | 158.88 | 158.88 | -131.44 | | 33 | 炬光科技 | 2025-12-31 三 | 176.81 | 176.81 | 175.07 | 178.35 | 172.83 | -0.98% | 3.55% | 3188628 | 55893万 | 157.32 | 157.32 | -130.15 | | 34 | 炬光科技 | 2026-01-05 一 | 176.66 | 175.07 | 180.93 | 186.50 | 174.19 | 3.35% | 5.12% | 4597274 | 83055万 | 162.58 | 162.58 | -134.5 | | 35 | 炬光科技 | 2026-01-06 二 | 181.20 | 180.93 | 182.97 | 185.85 | 174.60 | 1.13% | 5.92% | 5323057 | 96088万 | 164.42 | 164.42 | -136.02 | | 36 | 炬光科技 | 2026-01-07 三 | 183.46 | 182.97 | 193.50 | 196.09 | 177.45 | 5.76% | 8.03% | 7213818 | 134720万 | 173.88 | 173.88 | -143.85 | | 37 | 炬光科技 | 2026-01-08 四 | 190.95 | 193.50 | 184.70 | 190.95 | 183.22 | -4.55% | 6.45% | 5800087 | 107751万 | 165.97 | 165.97 | -137.31 | | 38 | 炬光科技 | 2026-01-09 五 | 183.00 | 184.70 | 204.17 | 209.90 | 180.15 | 10.54% | 6.92% | 6216534 | 121490万 | 183.47 | 183.47 | -151.78 | | 39 | 炬光科技 | 2026-01-12 一 | 201.30 | 204.17 | 198.45 | 205.68 | 194.12 | -2.80% | 4.83% | 4342714 | 86085万 | 178.33 | 178.33 | -147.53 | | 40 | 炬光科技 | 2026-01-13 二 | 195.70 | 198.45 | 177.02 | 196.50 | 176.00 | -10.80% | 7.02% | 6310654 | 115856万 | 159.07 | 159.07 | -131.6 | | 41 | 炬光科技 | 2026-01-14 三 | 179.01 | 177.02 | 177.13 | 181.42 | 171.60 | 0.06% | 5.66% | 5085964 | 89949万 | 159.17 | 159.17 | -131.68 | | 42 | 炬光科技 | 2026-01-15 四 | 174.88 | 177.13 | 178.00 | 178.00 | 172.20 | 0.49% | 3.24% | 2907445 | 51015万 | 159.95 | 159.95 | -132.33 | | 43 | 炬光科技 | 2026-01-16 五 | 180.18 | 178.00 | 187.15 | 189.98 | 178.30 | 5.14% | 5.21% | 4678391 | 86196万 | 168.17 | 168.17 | -139.13 | | 44 | 炬光科技 | 2026-01-19 一 | 186.00 | 187.15 | 179.20 | 186.00 | 176.22 | -4.25% | 3.72% | 3339687 | 60060万 | 161.03 | 161.03 | -133.22 | | 45 | 炬光科技 | 2026-01-20 二 | 179.00 | 179.20 | 190.06 | 194.19 | 174.30 | 6.06% | 6.27% | 5635262 | 104215万 | 170.79 | 170.79 | -141.29 | | 46 | 炬光科技 | 2026-01-21 三 | 186.01 | 190.06 | 201.90 | 204.70 | 186.00 | 6.23% | 6.18% | 5551177 | 109551万 | 181.43 | 181.43 | -150.09 | | 47 | 炬光科技 | 2026-01-22 四 | 204.80 | 201.90 | 194.83 | 209.50 | 190.10 | -3.50% | 5.20% | 4676198 | 92332万 | 175.07 | 175.07 | -144.84 | | 48 | 炬光科技 | 2026-01-23 五 | 195.00 | 194.83 | 190.05 | 195.00 | 186.38 | -2.45% | 3.60% | 3234656 | 61356万 | 170.78 | 170.78 | -141.28 | | 49 | 炬光科技 | 2026-01-26 一 | 189.59 | 190.05 | 189.10 | 196.09 | 187.20 | -0.50% | 2.52% | 2261376 | 43244万 | 169.92 | 169.92 | -140.58 | | 50 | 炬光科技 | 2026-01-27 二 | 188.65 | 189.10 | 211.98 | 217.99 | 182.28 | 12.10% | 8.05% | 7230618 | 147736万 | 190.48 | 190.48 | -157.59 | | 51 | 炬光科技 | 2026-01-28 三 | 212.00 | 211.98 | 220.22 | 224.49 | 208.01 | 3.89% | 5.87% | 5276812 | 113203万 | 197.89 | 197.89 | -163.71 | | 52 | 炬光科技 | 2026-01-29 四 | 214.88 | 220.22 | 215.80 | 224.45 | 208.50 | -2.01% | 6.90% | 6202167 | 134137万 | 193.92 | 193.92 | -160.43 | | 53 | 炬光科技 | 2026-01-30 五 | 215.80 | 215.80 | 251.98 | 255.19 | 210.87 | 16.77% | 8.49% | 7627615 | 179005万 | 226.43 | 226.43 | -187.32 | | 54 | 炬光科技 | 2026-02-02 一 | 251.98 | 251.98 | 255.13 | 265.00 | 249.11 | 1.25% | 8.27% | 7428683 | 190782万 | 229.26 | 229.26 | -189.66 | | 55 | 炬光科技 | 2026-02-03 二 | 266.00 | 255.13 | 301.20 | 302.00 | 265.27 | 18.06% | 10.60% | 9528142 | 274223万 | 270.66 | 270.66 | -223.91 | | 56 | 炬光科技 | 2026-02-04 三 | 293.98 | 301.20 | 311.05 | 318.00 | 293.00 | 3.27% | 9.64% | 8666679 | 263358万 | 279.51 | 279.51 | -231.23 | | 57 | 炬光科技 | 2026-02-05 四 | 295.11 | 311.05 | 295.00 | 300.00 | 270.15 | -5.16% | 12.54% | 11268866 | 320496万 | 265.09 | 265.09 | -219.3 | | 58 | 炬光科技 | 2026-02-06 五 | 289.05 | 295.00 | 293.00 | 315.00 | 289.05 | -0.68% | 11.61% | 10432241 | 316832万 | 263.29 | 263.29 | -217.82 | | 59 | 炬光科技 | 2026-02-09 一 | 306.00 | 293.00 | 344.68 | 351.36 | 306.00 | 17.64% | 11.18% | 10046749 | 333047万 | 309.73 | 309.73 | -256.24 | | 60 | 炬光科技 | 2026-02-10 二 | 336.26 | 344.68 | 344.99 | 354.98 | 330.00 | 0.09% | 7.17% | 6445978 | 220183万 | 310.01 | 310.01 | -256.47 | | 61 | 炬光科技 | 2026-02-11 三 | 338.78 | 344.99 | 337.00 | 358.00 | 333.33 | -2.32% | 6.31% | 5668564 | 193536万 | 302.83 | 302.83 | -250.53 | | 62 | 炬光科技 | 2026-02-12 四 | 339.00 | 337.00 | 369.65 | 382.00 | 339.00 | 9.69% | 9.19% | 8260676 | 303859万 | 332.17 | 332.17 | -274.8 | | 63 | 炬光科技 | 2026-02-13 五 | 363.00 | 369.65 | 353.05 | 371.00 | 352.89 | -4.49% | 4.79% | 4308031 | 154686万 | 317.25 | 317.25 | -262.46 | | 64 | 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 | | 65 | 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 | | 66 | 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 | | 67 | 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 | | 68 | 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 | | 69 | 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 | | 70 | 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 | | 71 | 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 | | 72 | 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 | | 73 | 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 | | 74 | 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 | | 75 | 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 | | 76 | 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 | | 77 | 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 | | 78 | 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 | | 79 | 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 | | 80 | 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 | | 81 | 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 | | 82 | 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 | | 83 | 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 |
|
行情刷新 | 流通股东
 |
