| 股票名称 | 代码 688182 | 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 | 灿勤科技 | 2024-04-18 四 | 12.98 | 12.76 | 12.90 | 13.49 | 12.39 | 1.10% | 8.25% | 8249540 | 10655万 | 12.9 | 51.6 | 110.41 | 2 | 灿勤科技 | 2024-04-17 三 | 12.16 | 11.70 | 12.76 | 12.78 | 12.08 | 9.06% | 7.99% | 7991913 | 10036万 | 12.76 | 51.04 | 109.21 | 3 | 灿勤科技 | 2024-04-16 二 | 12.68 | 12.51 | 11.70 | 12.68 | 11.50 | -6.47% | 8.35% | 8346968 | 9902万 | 11.7 | 46.8 | 100.14 | 4 | 灿勤科技 | 2024-04-15 一 | 13.95 | 13.74 | 12.51 | 13.97 | 12.30 | -8.95% | 9.76% | 9759142 | 12548万 | 12.51 | 50.04 | 107.07 | 5 | 灿勤科技 | 2024-04-12 五 | 13.73 | 13.92 | 13.74 | 14.16 | 13.66 | -1.29% | 6.07% | 6070751 | 8433万 | 13.74 | 54.96 | 117.6 | 6 | 灿勤科技 | 2024-04-11 四 | 14.00 | 14.20 | 13.92 | 14.46 | 13.81 | -1.97% | 6.96% | 6958054 | 9784万 | 13.92 | 55.68 | 119.14 | 7 | 灿勤科技 | 2024-04-10 三 | 15.07 | 15.20 | 14.20 | 15.07 | 13.96 | -6.58% | 8.58% | 8579144 | 12344万 | 14.2 | 56.8 | 121.53 | 8 | 灿勤科技 | 2024-04-09 二 | 15.66 | 15.40 | 15.20 | 15.97 | 14.86 | -1.30% | 8.69% | 8693319 | 13260万 | 15.2 | 60.8 | 130.09 | 9 | 灿勤科技 | 2024-04-08 一 | 15.69 | 15.98 | 15.40 | 16.15 | 15.01 | -3.63% | 11.20% | 11200889 | 17408万 | 15.4 | 61.6 | 131.81 | 10 | 灿勤科技 | 2024-04-03 三 | 16.50 | 16.62 | 15.98 | 16.62 | 15.53 | -3.85% | 11.30% | 11300549 | 18085万 | 15.98 | 63.92 | 136.77 | 11 | 灿勤科技 | 2024-04-02 二 | 17.58 | 17.67 | 16.62 | 17.85 | 16.35 | -5.94% | 16.46% | 16462954 | 28091万 | 16.62 | 66.48 | 142.25 | 12 | 灿勤科技 | 2024-04-01 一 | 17.00 | 16.88 | 17.67 | 18.47 | 16.88 | 4.68% | 24.00% | 24000198 | 42564万 | 17.67 | 70.68 | 151.23 | 13 | 灿勤科技 | 2024-03-29 五 | 14.55 | 14.07 | 16.88 | 16.88 | 14.55 | 19.97% | 15.13% | 15133489 | 23990万 | 16.88 | 67.52 | 144.47 | 14 | 灿勤科技 | 2024-03-28 四 | 13.63 | 13.40 | 14.07 | 14.26 | 13.23 | 5.00% | 5.46% | 5461380 | 7611万 | 14.07 | 56.28 | 120.42 | 15 | 灿勤科技 | 2024-03-27 三 | 14.60 | 14.51 | 13.40 | 14.60 | 13.40 | -7.65% | 5.62% | 5620394 | 7776万 | 13.4 | 53.6 | 114.69 | 16 | 灿勤科技 | 2024-03-26 二 | 14.49 | 14.52 | 14.51 | 14.91 | 14.15 | -0.07% | 6.34% | 6339989 | 9236万 | 14.51 | 58.04 | 124.19 | 17 | 灿勤科技 | 2024-03-25 一 | 15.28 | 15.45 | 14.52 | 15.46 | 14.43 | -6.02% | 7.39% | 7390722 | 11019万 | 14.52 | 58.08 | 124.27 | 18 | 灿勤科技 | 2024-03-22 五 | 15.80 | 15.85 | 15.45 | 15.90 | 15.27 | -2.52% | 6.69% | 6685574 | 10359万 | 15.45 | 61.8 | 132.23 | 19 | 灿勤科技 | 2024-03-21 四 | 15.85 | 15.96 | 15.85 | 16.09 | 15.60 | -0.69% | 6.32% | 6315472 | 10000万 | 15.85 | 63.4 | 135.66 | 20 | 灿勤科技 | 2024-03-20 三 | 15.86 | 15.96 | 15.96 | 16.15 | 15.81 | 0.00% | 6.81% | 6806861 | 10862万 | 15.96 | 63.84 | 136.6 | 21 | 灿勤科技 | 2024-03-19 二 | 15.94 | 16.02 | 15.96 | 16.38 | 15.75 | -0.37% | 8.55% | 8545992 | 13699万 | 15.96 | 63.84 | 136.6 | 22 | 灿勤科技 | 2024-03-18 一 | 15.18 | 15.08 | 16.02 | 16.11 | 15.10 | 6.23% | 10.56% | 10559830 | 16490万 | 16.02 | 64.08 | 137.11 | 23 | 灿勤科技 | 2024-03-15 五 | 15.19 | 15.25 | 15.08 | 15.26 | 14.82 | -1.11% | 7.42% | 7424062 | 11141万 | 15.08 | 60.32 | 129.07 | 24 | 灿勤科技 | 2024-03-14 四 | 15.41 | 15.60 | 15.25 | 15.72 | 14.91 | -2.24% | 10.00% | 10004379 | 15337万 | 15.25 | 61 | 130.52 | 25 | 灿勤科技 | 2024-03-08 五 | 14.02 | 13.95 | 14.48 | 14.75 | 13.90 | 3.80% | 7.10% | 7095360 | 10158万 | 14.48 | 57.92 | 123.93 | 26 | 灿勤科技 | 2024-03-07 四 | 14.43 | 14.34 | 13.95 | 14.69 | 13.88 | -2.72% | 6.18% | 6180059 | 8797万 | 13.95 | 55.8 | 119.4 | 27 | 灿勤科技 | 2024-03-06 三 | 14.38 | 14.53 | 14.34 | 14.60 | 14.02 | -1.31% | 6.08% | 6080351 | 8697万 | 14.34 | 57.36 | 122.73 | 28 | 灿勤科技 | 2024-03-05 二 | 14.30 | 14.66 | 14.53 | 15.26 | 14.20 | -0.89% | 10.07% | 10067795 | 14810万 | 14.53 | 58.12 | 124.36 | 29 | 灿勤科技 | 2024-03-04 一 | 14.40 | 14.36 | 14.66 | 14.74 | 14.08 | 2.09% | 6.33% | 6326225 | 9136万 | 14.66 | 58.64 | 125.47 | 30 | 灿勤科技 | 2024-03-01 五 | 14.00 | 14.07 | 14.36 | 14.50 | 13.88 | 2.06% | 6.61% | 6610686 | 9419万 | 14.36 | 57.44 | 122.9 | 31 | 灿勤科技 | 2024-02-29 四 | 13.03 | 13.29 | 14.07 | 14.14 | 13.01 | 5.87% | 8.87% | 8865791 | 12218万 | 14.07 | 56.28 | 120.42 | 32 | 灿勤科技 | 2024-02-28 三 | 14.50 | 14.45 | 13.29 | 15.18 | 13.26 | -8.03% | 13.40% | 13395456 | 19301万 | 13.29 | 53.16 | 113.75 | 33 | 灿勤科技 | 2024-02-27 二 | 13.78 | 13.85 | 14.45 | 14.50 | 13.68 | 4.33% | 9.92% | 9917821 | 13994万 | 14.45 | 57.8 | 123.67 | 34 | 灿勤科技 | 2024-02-26 一 | 13.80 | 14.19 | 13.85 | 14.38 | 13.48 | -2.40% | 13.42% | 13421831 | 18538万 | 13.85 | 55.4 | 118.54 | 35 | 灿勤科技 | 2024-02-23 五 | 13.89 | 13.50 | 14.19 | 14.28 | 13.50 | 5.11% | 11.87% | 11872042 | 16486万 | 14.19 | 56.76 | 122.85 | 36 | 灿勤科技 | 2024-02-22 四 | 12.62 | 12.58 | 13.50 | 13.88 | 12.62 | 7.31% | 10.96% | 10958735 | 14667万 | 13.5 | 54 | 116.88 | 37 | 灿勤科技 | 2024-02-21 三 | 12.78 | 13.09 | 12.58 | 13.05 | 12.44 | -3.90% | 11.17% | 11173530 | 14196万 | 12.58 | 50.32 | 108.91 | 38 | 灿勤科技 | 2024-02-20 二 | 11.82 | 11.80 | 13.09 | 13.73 | 11.41 | 10.93% | 12.94% | 12938296 | 16070万 | 13.09 | 52.36 | 113.33 | 39 | 灿勤科技 | 2024-02-19 一 | 11.36 | 10.86 | 11.80 | 12.19 | 11.29 | 8.66% | 11.99% | 11991270 | 14023万 | 11.8 | 47.2 | 102.16 | 40 | 灿勤科技 | 2024-02-08 四 | 9.50 | 9.58 | 10.86 | 10.96 | 9.33 | 13.36% | 10.22% | 10216066 | 10352万 | 10.86 | 43.44 | 94.02 | 41 | 灿勤科技 | 2024-02-07 三 | 9.96 | 9.83 | 9.58 | 10.23 | 9.21 | -2.54% | 9.60% | 9596324 | 9343万 | 9.58 | 38.32 | 82.94 | 42 | 灿勤科技 | 2024-02-06 二 | 9.25 | 9.43 | 9.83 | 9.95 | 8.51 | 4.24% | 9.88% | 9875818 | 9078万 | 9.83 | 39.32 | 85.1 | 43 | 灿勤科技 | 2024-02-05 一 | 11.00 | 11.03 | 9.43 | 11.09 | 9.32 | -14.51% | 7.61% | 7608281 | 7530万 | 9.43 | 37.72 | 81.64 | 44 | 灿勤科技 | 2024-02-02 五 | 11.98 | 11.88 | 11.03 | 12.12 | 10.64 | -7.15% | 4.44% | 4441166 | 5022万 | 11.03 | 44.12 | 95.49 | 45 | 灿勤科技 | 2024-02-01 四 | 12.00 | 11.90 | 11.88 | 12.17 | 11.57 | -0.17% | 3.48% | 3481739 | 4134万 | 11.88 | 47.52 | 102.85 | 46 | 灿勤科技 | 2024-01-31 三 | 12.62 | 12.79 | 11.90 | 12.88 | 11.83 | -6.96% | 4.40% | 4403555 | 5388万 | 11.9 | 47.6 | 103.02 | 47 | 灿勤科技 | 2024-01-30 二 | 13.01 | 13.18 | 12.79 | 13.34 | 12.76 | -2.96% | 3.63% | 3632026 | 4726万 | 12.79 | 51.16 | 110.73 | 48 | 灿勤科技 | 2024-01-29 一 | 14.00 | 13.94 | 13.18 | 14.11 | 13.10 | -5.45% | 4.26% | 4256090 | 5700万 | 13.18 | 52.72 | 114.1 | 49 | 灿勤科技 | 2024-01-26 五 | 14.43 | 14.30 | 13.94 | 14.50 | 13.86 | -2.52% | 3.22% | 3222970 | 4541万 | 13.94 | 55.76 | 120.68 | 50 | 灿勤科技 | 2024-01-25 四 | 13.68 | 13.68 | 14.30 | 14.38 | 13.46 | 4.53% | 3.61% | 3606884 | 5043万 | 14.3 | 57.2 | 123.8 | 51 | 灿勤科技 | 2024-01-24 三 | 14.00 | 13.72 | 13.68 | 14.00 | 13.08 | -0.29% | 3.11% | 3112956 | 4216万 | 13.68 | 54.72 | 118.43 | 52 | 灿勤科技 | 2024-01-23 二 | 13.61 | 13.55 | 13.72 | 13.91 | 13.45 | 1.25% | 4.29% | 4293365 | 5857万 | 13.72 | 54.88 | 118.78 | 53 | 灿勤科技 | 2024-01-22 一 | 14.47 | 14.59 | 13.55 | 14.70 | 13.30 | -7.13% | 4.32% | 4317519 | 6074万 | 13.55 | 54.2 | 117.31 | 54 | 灿勤科技 | 2024-01-19 五 | 14.92 | 14.91 | 14.59 | 14.92 | 14.48 | -2.15% | 2.39% | 2387859 | 3499万 | 14.59 | 58.36 | 126.31 | 55 | 灿勤科技 | 2024-01-18 四 | 14.78 | 14.75 | 14.91 | 14.91 | 14.26 | 1.08% | 3.28% | 3281433 | 4781万 | 14.91 | 59.64 | 129.08 | 56 | 灿勤科技 | 2024-01-17 三 | 15.13 | 15.27 | 14.75 | 15.38 | 14.70 | -3.41% | 2.02% | 2023793 | 3049万 | 14.75 | 59 | 127.7 | 57 | 灿勤科技 | 2024-01-16 二 | 15.61 | 15.54 | 15.27 | 15.61 | 14.90 | -1.74% | 2.65% | 2652972 | 4028万 | 15.27 | 61.08 | 132.2 | 58 | 灿勤科技 | 2024-01-15 一 | 15.76 | 15.52 | 15.54 | 15.76 | 15.24 | 0.13% | 2.20% | 2203228 | 3425万 | 15.54 | 62.16 | 134.54 | 59 | 灿勤科技 | 2024-01-12 五 | 15.87 | 15.87 | 15.52 | 15.88 | 15.45 | -2.21% | 1.75% | 1745911 | 2730万 | 15.52 | 62.08 | 134.36 | 60 | 灿勤科技 | 2024-01-11 四 | 15.41 | 15.50 | 15.87 | 15.95 | 15.41 | 2.39% | 2.65% | 2646125 | 4176万 | 15.87 | 63.48 | 137.39 | 61 | 灿勤科技 | 2024-01-10 三 | 15.85 | 15.90 | 15.50 | 15.95 | 15.43 | -2.52% | 3.43% | 3433948 | 5363万 | 15.5 | 62 | 134.19 | 62 | 灿勤科技 | 2024-01-09 二 | 15.99 | 15.82 | 15.90 | 16.28 | 15.60 | 0.51% | 2.38% | 2375247 | 3800万 | 15.9 | 63.6 | 137.65 | 63 | 灿勤科技 | 2024-01-08 一 | 16.28 | 16.24 | 15.82 | 16.40 | 15.80 | -2.59% | 2.22% | 2220582 | 3552万 | 15.82 | 63.28 | 136.96 | 64 | 灿勤科技 | 2024-01-05 五 | 16.71 | 16.63 | 16.24 | 16.78 | 16.13 | -2.35% | 2.24% | 2237171 | 3677万 | 16.24 | 64.96 | 140.6 | 65 | 灿勤科技 | 2024-01-04 四 | 17.00 | 17.04 | 16.63 | 17.10 | 16.61 | -2.41% | 2.11% | 2111565 | 3556万 | 16.63 | 66.52 | 143.97 | 66 | 灿勤科技 | 2024-01-03 三 | 17.41 | 17.46 | 17.04 | 17.46 | 16.79 | -2.41% | 2.45% | 2448655 | 4179万 | 17.04 | 68.16 | 147.52 | 67 | 灿勤科技 | 2024-01-02 二 | 17.88 | 17.78 | 17.46 | 17.88 | 17.43 | -1.80% | 2.32% | 2324312 | 4085万 | 17.46 | 69.84 | 151.16 | 68 | 灿勤科技 | 2023-12-29 五 | 17.54 | 17.54 | 17.78 | 17.94 | 17.40 | 1.37% | 2.74% | 2739937 | 4865万 | 17.78 | 71.12 | 153.93 | 69 | 灿勤科技 | 2023-12-28 四 | 16.87 | 16.92 | 17.54 | 17.77 | 16.72 | 3.66% | 3.68% | 3675046 | 6370万 | 17.54 | 70.16 | 151.85 | 70 | 灿勤科技 | 2023-12-27 三 | 16.66 | 16.67 | 16.92 | 17.08 | 16.64 | 1.50% | 2.58% | 2580650 | 4356万 | 16.92 | 67.68 | 146.48 | 71 | 灿勤科技 | 2023-12-26 二 | 16.91 | 17.00 | 16.67 | 17.10 | 16.50 | -1.94% | 2.24% | 2241646 | 3737万 | 16.67 | 66.68 | 144.32 | 72 | 灿勤科技 | 2023-12-25 一 | 17.01 | 17.02 | 17.00 | 17.29 | 16.83 | -0.12% | 2.12% | 2118709 | 3606万 | 17 | 68 | 147.18 | 73 | 灿勤科技 | 2023-12-22 五 | 17.28 | 17.23 | 17.02 | 17.60 | 16.94 | -1.22% | 2.40% | 2395056 | 4136万 | 17.02 | 68.08 | 147.35 | 74 | 灿勤科技 | 2023-12-21 四 | 16.99 | 17.02 | 17.23 | 17.50 | 16.72 | 1.23% | 2.98% | 2978195 | 5095万 | 17.23 | 68.92 | 149.17 | 75 | 灿勤科技 | 2023-12-20 三 | 17.50 | 17.42 | 17.02 | 17.67 | 16.98 | -2.30% | 2.87% | 2866308 | 4937万 | 17.02 | 68.08 | 147.35 | 76 | 灿勤科技 | 2023-12-19 二 | 17.27 | 17.28 | 17.42 | 17.85 | 17.19 | 0.81% | 2.47% | 2470485 | 4313万 | 17.42 | 69.68 | 150.81 | 77 | 灿勤科技 | 2023-12-18 一 | 17.57 | 17.53 | 17.28 | 17.60 | 17.10 | -1.43% | 2.62% | 2623267 | 4566万 | 17.28 | 69.12 | 149.6 | 78 | 灿勤科技 | 2023-12-15 五 | 18.12 | 18.02 | 17.53 | 18.12 | 17.49 | -2.72% | 3.29% | 3289332 | 5818万 | 17.53 | 70.12 | 151.76 | 79 | 灿勤科技 | 2023-12-14 四 | 18.30 | 18.18 | 18.02 | 18.44 | 17.98 | -0.88% | 1.97% | 1972458 | 3583万 | 18.02 | 72.08 | 156.01 | 80 | 灿勤科技 | 2023-12-13 三 | 18.53 | 18.55 | 18.18 | 18.53 | 18.18 | -1.99% | 1.95% | 1947833 | 3572万 | 18.18 | 72.72 | 157.39 | 81 | 灿勤科技 | 2023-12-12 二 | 18.66 | 18.69 | 18.55 | 18.92 | 18.40 | -0.75% | 2.43% | 2427789 | 4523万 | 18.55 | 74.2 | 160.59 | 82 | 灿勤科技 | 2023-12-11 一 | 18.63 | 18.62 | 18.69 | 18.80 | 18.01 | 0.38% | 3.82% | 3823221 | 7083万 | 18.69 | 74.76 | 161.81 | 83 | 灿勤科技 | 2023-12-08 五 | 18.31 | 18.31 | 18.62 | 18.90 | 18.25 | 1.69% | 3.35% | 3351130 | 6239万 | 18.62 | 74.48 | 161.2 | 84 | 灿勤科技 | 2023-12-07 四 | 18.20 | 18.18 | 18.31 | 18.59 | 18.20 | 0.72% | 2.85% | 2853790 | 5249万 | 18.31 | 73.24 | 158.52 | 85 | 灿勤科技 | 2023-12-06 三 | 18.48 | 18.47 | 18.18 | 18.48 | 18.06 | -1.57% | 3.31% | 3313512 | 6046万 | 18.18 | 72.72 | 157.39 | 86 | 灿勤科技 | 2023-12-05 二 | 19.37 | 19.31 | 18.47 | 19.37 | 18.40 | -4.35% | 3.82% | 3823041 | 7157万 | 18.47 | 73.88 | 159.9 | 87 | 灿勤科技 | 2023-12-04 一 | 19.91 | 19.75 | 19.31 | 19.91 | 19.29 | -2.23% | 3.15% | 3148587 | 6144万 | 19.31 | 77.24 | 167.17 | 88 | 灿勤科技 | 2023-12-01 五 | 18.98 | 18.98 | 19.75 | 19.91 | 18.83 | 4.06% | 3.75% | 3753249 | 7263万 | 19.75 | 79 | 170.98 | 89 | 灿勤科技 | 2023-11-30 四 | 19.41 | 19.44 | 18.98 | 19.47 | 18.72 | -2.37% | 3.52% | 3520102 | 6690万 | 18.98 | 75.92 | 164.32 | 90 | 灿勤科技 | 2023-11-29 三 | 19.30 | 19.44 | 19.44 | 19.84 | 19.30 | 0.00% | 2.95% | 2953825 | 5798万 | 19.44 | 77.76 | 168.3 | 91 | 灿勤科技 | 2023-11-28 二 | 19.47 | 19.41 | 19.44 | 19.71 | 19.24 | 0.15% | 3.06% | 3061252 | 5948万 | 19.44 | 77.76 | 168.3 | 92 | 灿勤科技 | 2023-11-27 一 | 19.50 | 19.54 | 19.41 | 20.09 | 19.30 | -0.67% | 3.57% | 3567874 | 6976万 | 19.41 | 77.64 | 168.04 | 93 | 灿勤科技 | 2023-11-24 五 | 20.32 | 20.20 | 19.54 | 20.43 | 19.30 | -3.27% | 4.11% | 4113019 | 8106万 | 19.54 | 78.16 | 169.17 | 94 | 灿勤科技 | 2023-11-23 四 | 20.18 | 20.16 | 20.20 | 20.32 | 19.80 | 0.20% | 4.00% | 3997246 | 8036万 | 20.2 | 80.8 | 174.88 | 95 | 灿勤科技 | 2023-11-22 三 | 20.95 | 20.88 | 20.16 | 20.95 | 20.07 | -3.45% | 3.82% | 3817894 | 7790万 | 20.16 | 80.64 | 174.53 | 96 | 灿勤科技 | 2023-11-21 二 | 21.57 | 21.45 | 20.88 | 21.68 | 20.71 | -2.66% | 4.35% | 4354068 | 9111万 | 20.88 | 83.52 | 180.77 | 97 | 灿勤科技 | 2023-11-20 一 | 21.98 | 22.05 | 21.45 | 22.20 | 21.33 | -2.72% | 5.25% | 5247510 | 11316万 | 21.45 | 85.8 | 185.7 | 98 | 灿勤科技 | 2023-11-17 五 | 21.97 | 21.93 | 22.05 | 22.16 | 21.55 | 0.55% | 3.00% | 2997555 | 6548万 | 22.05 | 88.2 | 190.9 | 99 | 灿勤科技 | 2023-11-16 四 | 22.50 | 22.66 | 21.93 | 22.71 | 21.81 | -3.22% | 3.32% | 3319874 | 7355万 | 21.93 | 87.72 | 189.86 | 100 | 灿勤科技 | 2023-11-15 三 | 22.99 | 22.86 | 22.66 | 23.24 | 22.51 | -0.87% | 3.44% | 3352878 | 7646万 | 22.11 | 90.64 | 196.18 | 101 | 灿勤科技 | 2023-11-14 二 | 22.07 | 22.07 | 22.86 | 22.95 | 21.85 | 3.58% | 4.35% | 4242501 | 9563万 | 22.3 | 91.44 | 197.91 | 102 | 灿勤科技 | 2023-11-13 一 | 21.74 | 21.74 | 22.07 | 22.39 | 21.74 | 1.52% | 2.70% | 2633391 | 5807万 | 21.53 | 88.28 | 191.07 | 103 | 灿勤科技 | 2023-11-10 五 | 21.98 | 21.98 | 21.74 | 22.55 | 21.59 | -1.09% | 2.58% | 2521728 | 5549万 | 21.21 | 86.96 | 188.21 | 104 | 灿勤科技 | 2023-11-09 四 | 22.70 | 22.46 | 21.98 | 22.80 | 21.75 | -2.14% | 3.71% | 3622223 | 8032万 | 21.44 | 87.92 | 190.29 | 105 | 灿勤科技 | 2023-11-08 三 | 22.53 | 22.62 | 22.46 | 23.22 | 22.01 | -0.71% | 5.09% | 4962807 | 11177万 | 21.91 | 89.84 | 194.45 | 106 | 灿勤科技 | 2023-11-07 二 | 21.73 | 21.72 | 22.62 | 22.86 | 21.59 | 4.14% | 5.88% | 5737936 | 12791万 | 22.07 | 90.48 | 195.83 | 107 | 灿勤科技 | 2023-11-06 一 | 20.40 | 20.15 | 21.72 | 22.18 | 20.25 | 7.79% | 7.19% | 7016759 | 14917万 | 21.19 | 86.88 | 188.04 | 108 | 灿勤科技 | 2023-11-03 五 | 20.12 | 20.08 | 20.15 | 20.40 | 19.91 | 0.35% | 4.19% | 4089283 | 8224万 | 19.66 | 80.6 | 174.45 | 109 | 灿勤科技 | 2023-11-02 四 | 21.63 | 21.62 | 20.08 | 21.88 | 20.02 | -7.12% | 6.61% | 6451766 | 13309万 | 19.59 | 80.32 | 173.84 | 110 | 灿勤科技 | 2023-11-01 三 | 21.68 | 21.66 | 21.62 | 21.97 | 21.21 | -0.18% | 3.94% | 3839206 | 8315万 | 21.09 | 86.48 | 187.17 | 111 | 灿勤科技 | 2023-10-31 二 | 21.49 | 21.47 | 21.66 | 22.10 | 21.15 | 0.88% | 5.67% | 5532183 | 11978万 | 21.13 | 86.64 | 187.52 | 112 | 灿勤科技 | 2023-10-30 一 | 20.83 | 21.55 | 21.47 | 21.65 | 20.01 | -0.37% | 7.72% | 7532364 | 15844万 | 20.95 | 85.88 | 185.87 | 113 | 灿勤科技 | 2023-10-27 五 | 22.59 | 22.83 | 21.55 | 22.70 | 21.22 | -5.61% | 8.88% | 8664656 | 18741万 | 21.03 | 86.2 | 120.1 | 114 | 灿勤科技 | 2023-10-26 四 | 21.40 | 21.65 | 22.83 | 23.22 | 20.91 | 5.45% | 9.84% | 9599354 | 21279万 | 22.27 | 91.32 | 127.23 | 115 | 灿勤科技 | 2023-10-25 三 | 21.34 | 21.38 | 21.65 | 22.07 | 20.74 | 1.26% | 5.78% | 5638655 | 12085万 | 21.12 | 86.6 | 120.65 | 116 | 灿勤科技 | 2023-10-24 二 | 21.88 | 21.84 | 21.38 | 22.00 | 20.71 | -2.11% | 5.32% | 5187356 | 11078万 | 20.86 | 85.52 | 119.15 | 117 | 灿勤科技 | 2023-10-23 一 | 21.55 | 21.52 | 21.84 | 22.93 | 21.40 | 1.49% | 7.63% | 7447081 | 16477万 | 21.31 | 87.36 | 121.71 | 118 | 灿勤科技 | 2023-10-20 五 | 22.72 | 22.74 | 21.52 | 22.84 | 21.30 | -5.36% | 5.43% | 5293196 | 11567万 | 21 | 86.08 | 119.93 | 119 | 灿勤科技 | 2023-10-19 四 | 23.58 | 23.14 | 22.74 | 23.58 | 22.58 | -1.73% | 5.62% | 5478777 | 12591万 | 22.19 | 90.96 | 126.73 | 120 | 灿勤科技 | 2023-10-18 三 | 24.34 | 24.02 | 23.14 | 24.34 | 22.94 | -3.66% | 5.30% | 5173681 | 12031万 | 22.58 | 92.56 | 128.96 | 121 | 灿勤科技 | 2023-10-17 二 | 24.49 | 24.80 | 24.02 | 24.52 | 23.62 | -3.15% | 6.73% | 6565207 | 15736万 | 23.44 | 96.08 | 133.86 | 122 | 灿勤科技 | 2023-10-16 一 | 25.98 | 26.03 | 24.80 | 26.11 | 24.40 | -4.73% | 8.50% | 8296493 | 20632万 | 24.2 | 99.2 | 138.21 | 123 | 灿勤科技 | 2023-10-13 五 | 23.90 | 23.90 | 26.03 | 27.19 | 23.50 | 8.91% | 13.69% | 13355942 | 34270万 | 25.4 | 104.12 | 145.06 | 124 | 灿勤科技 | 2023-10-12 四 | 25.23 | 25.00 | 23.90 | 25.50 | 23.62 | -4.40% | 9.84% | 9603987 | 23273万 | 23.32 | 95.6 | 133.19 | 125 | 灿勤科技 | 2023-10-11 三 | 23.66 | 23.35 | 25.00 | 25.50 | 22.92 | 7.07% | 13.52% | 13187213 | 32000万 | 24.39 | 100 | 139.32 | 126 | 灿勤科技 | 2023-10-10 二 | 22.51 | 22.45 | 23.35 | 24.00 | 22.51 | 4.01% | 6.40% | 6241637 | 14564万 | 22.78 | 93.4 | 130.13 | 127 | 灿勤科技 | 2023-10-09 一 | 22.16 | 22.09 | 22.45 | 22.99 | 21.92 | 1.63% | 6.37% | 6211177 | 13956万 | 21.9 | 89.8 | 125.11 | 128 | 灿勤科技 | 2023-09-28 四 | 19.88 | 19.67 | 22.09 | 22.40 | 19.80 | 12.30% | 7.67% | 7486955 | 15886万 | 21.55 | 88.36 | 123.11 | 129 | 灿勤科技 | 2023-09-27 三 | 19.84 | 19.89 | 19.67 | 20.17 | 19.60 | -1.11% | 2.77% | 2703764 | 5353万 | 19.19 | 78.68 | 109.62 | 130 | 灿勤科技 | 2023-09-26 二 | 20.32 | 20.30 | 19.89 | 20.45 | 19.77 | -2.02% | 2.58% | 2521423 | 5044万 | 19.41 | 79.56 | 110.85 | 131 | 灿勤科技 | 2023-09-25 一 | 20.65 | 20.64 | 20.30 | 20.86 | 20.18 | -1.65% | 3.44% | 3360327 | 6889万 | 19.81 | 81.2 | 113.13 | 132 | 灿勤科技 | 2023-09-22 五 | 19.08 | 19.29 | 20.64 | 20.81 | 19.02 | 7.00% | 4.77% | 4649356 | 9363万 | 20.14 | 82.56 | 115.03 | 133 | 灿勤科技 | 2023-09-21 四 | 19.22 | 19.46 | 19.29 | 19.90 | 19.22 | -0.87% | 2.50% | 2441120 | 4777万 | 18.82 | 77.16 | 107.5 | 134 | 灿勤科技 | 2023-09-20 三 | 20.17 | 20.15 | 19.46 | 20.45 | 19.34 | -3.42% | 2.90% | 2831513 | 5609万 | 18.99 | 77.84 | 108.45 | 135 | 灿勤科技 | 2023-09-19 二 | 20.60 | 20.70 | 20.15 | 20.66 | 20.00 | -2.66% | 2.91% | 2838817 | 5746万 | 19.66 | 80.6 | 112.29 | 136 | 灿勤科技 | 2023-09-18 一 | 21.39 | 21.65 | 20.70 | 21.98 | 20.60 | -4.39% | 5.34% | 5211132 | 11022万 | 20.2 | 82.8 | 115.36 | 137 | 灿勤科技 | 2023-09-15 五 | 22.30 | 22.30 | 21.65 | 22.30 | 21.12 | -2.91% | 6.72% | 6553929 | 14143万 | 21.12 | 86.6 | 120.65 | 138 | 灿勤科技 | 2023-09-14 四 | 23.23 | 21.51 | 22.30 | 23.60 | 21.98 | 3.67% | 9.28% | 9052471 | 20613万 | 21.76 | 89.2 | 124.28 | 139 | 灿勤科技 | 2023-09-13 三 | 22.35 | 22.34 | 21.51 | 22.50 | 21.19 | -3.72% | 4.03% | 3935641 | 8513万 | 20.99 | 86.04 | 119.87 | 140 | 灿勤科技 | 2023-09-12 二 | 21.64 | 21.54 | 22.34 | 23.12 | 21.05 | 3.71% | 6.77% | 6605264 | 14655万 | 21.8 | 89.36 | 124.5 | 141 | 灿勤科技 | 2023-09-11 一 | 22.57 | 22.31 | 21.54 | 22.93 | 21.33 | -3.45% | 8.38% | 8173220 | 18018万 | 21.02 | 86.16 | 120.04 | 142 | 灿勤科技 | 2023-09-08 五 | 22.02 | 22.05 | 22.31 | 23.19 | 21.64 | 1.18% | 7.50% | 7320281 | 16473万 | 21.77 | 89.24 | 124.33 | 143 | 灿勤科技 | 2023-09-07 四 | 23.92 | 24.57 | 22.05 | 23.92 | 21.98 | -10.26% | 8.20% | 7996215 | 18284万 | 21.51 | 88.2 | 122.88 | 144 | 灿勤科技 | 2023-09-06 三 | 23.14 | 22.95 | 24.57 | 24.65 | 22.38 | 7.06% | 6.78% | 6613339 | 15732万 | 23.97 | 98.28 | 136.93 | 145 | 灿勤科技 | 2023-09-05 二 | 22.70 | 22.95 | 22.95 | 23.88 | 22.67 | 0.00% | 3.48% | 3392629 | 7860万 | 22.39 | 91.8 | 127.9 | 146 | 灿勤科技 | 2023-09-04 一 | 23.29 | 23.04 | 22.95 | 23.51 | 21.86 | -0.39% | 4.12% | 4020151 | 9045万 | 22.39 | 91.8 | 127.9 | 147 | 灿勤科技 | 2023-09-01 五 | 23.43 | 23.46 | 23.04 | 23.65 | 22.95 | -1.79% | 2.42% | 2360426 | 5485万 | 22.48 | 92.16 | 128.4 | 148 | 灿勤科技 | 2023-08-31 四 | 23.05 | 22.84 | 23.46 | 23.51 | 22.84 | 2.71% | 3.85% | 3756989 | 8735万 | 22.89 | 93.84 | 130.74 | 149 | 灿勤科技 | 2023-08-30 三 | 22.28 | 21.42 | 22.84 | 25.61 | 22.19 | 6.63% | 7.62% | 7439299 | 17441万 | 22.28 | 91.36 | 127.29 | 150 | 灿勤科技 | 2023-08-29 二 | 19.53 | 19.48 | 21.42 | 21.87 | 19.43 | 9.96% | 3.13% | 3049408 | 6428万 | 20.9 | 85.68 | 119.37 | 151 | 灿勤科技 | 2023-08-28 一 | 20.42 | 19.37 | 19.48 | 20.80 | 19.40 | 0.57% | 0.99% | 946653 | 1883万 | 18.72 | 77.92 | 110.83 | 152 | 灿勤科技 | 2023-08-25 五 | 20.20 | 20.20 | 19.37 | 20.20 | 19.22 | -4.11% | 1.02% | 981683 | 1933万 | 18.61 | 77.48 | 110.2 | 153 | 灿勤科技 | 2023-08-23 三 | 20.65 | 20.60 | 20.02 | 20.69 | 19.93 | -2.82% | 0.69% | 665486 | 1344万 | 19.24 | 80.08 | 113.9 | 154 | 灿勤科技 | 2023-08-22 二 | 20.24 | 20.24 | 20.60 | 20.72 | 19.90 | 1.78% | 0.80% | 767427 | 1559万 | 19.8 | 82.4 | 117.2 |
|
行情刷新 | 流通股东
|