| 股票名称 | 代码 688200 | 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 | 华峰测控 | 2024-04-25 四 | 100.00 | 100.68 | 99.99 | 101.98 | 97.60 | -0.69% | 0.64% | 864654 | 8657万 | 135.35 | 135.35 | 54.26 | 2 | 华峰测控 | 2024-04-24 三 | 99.87 | 99.50 | 100.68 | 101.38 | 98.14 | 1.19% | 0.46% | 624019 | 6239万 | 136.29 | 136.29 | 54.63 | 3 | 华峰测控 | 2024-04-23 二 | 93.83 | 94.54 | 99.50 | 100.39 | 93.50 | 5.25% | 0.81% | 1092497 | 10662万 | 134.69 | 134.69 | 53.99 | 4 | 华峰测控 | 2024-04-22 一 | 93.00 | 93.38 | 94.54 | 95.44 | 91.02 | 1.24% | 0.66% | 889590 | 8352万 | 127.98 | 127.98 | 51.3 | 5 | 华峰测控 | 2024-04-19 五 | 95.99 | 96.92 | 93.38 | 96.67 | 93.00 | -3.65% | 0.73% | 993581 | 9365万 | 126.41 | 126.41 | 50.67 | 6 | 华峰测控 | 2024-04-18 四 | 100.08 | 100.33 | 96.92 | 101.95 | 95.50 | -3.40% | 1.13% | 1525089 | 15040万 | 131.2 | 131.2 | 52.59 | 7 | 华峰测控 | 2024-04-17 三 | 101.59 | 101.94 | 100.33 | 104.00 | 99.50 | -1.58% | 0.88% | 1193134 | 12091万 | 135.81 | 135.81 | 54.44 | 8 | 华峰测控 | 2024-04-16 二 | 108.20 | 108.20 | 101.94 | 108.50 | 101.51 | -5.79% | 0.89% | 1204544 | 12532万 | 137.99 | 137.99 | 55.31 | 9 | 华峰测控 | 2024-04-15 一 | 104.40 | 104.40 | 108.20 | 109.48 | 103.31 | 3.64% | 1.26% | 1712337 | 18356万 | 146.47 | 146.47 | 58.71 | 10 | 华峰测控 | 2024-04-12 五 | 105.42 | 105.80 | 104.40 | 107.74 | 103.50 | -1.32% | 0.99% | 1344998 | 14187万 | 141.32 | 141.32 | 56.65 | 11 | 华峰测控 | 2024-04-11 四 | 102.44 | 102.71 | 105.80 | 107.55 | 102.44 | 3.01% | 1.09% | 1475800 | 15560万 | 143.22 | 143.22 | 57.41 | 12 | 华峰测控 | 2024-04-10 三 | 105.03 | 104.20 | 102.71 | 105.22 | 102.17 | -1.43% | 0.92% | 1239786 | 12843万 | 139.04 | 139.04 | 55.73 | 13 | 华峰测控 | 2024-04-09 二 | 100.11 | 100.00 | 104.20 | 104.48 | 99.80 | 4.20% | 0.87% | 1175233 | 12078万 | 141.05 | 141.05 | 56.54 | 14 | 华峰测控 | 2024-04-08 一 | 99.00 | 100.00 | 100.00 | 102.10 | 99.00 | 0.00% | 0.76% | 1022117 | 10279万 | 135.37 | 135.37 | 54.26 | 15 | 华峰测控 | 2024-04-03 三 | 102.69 | 103.24 | 100.00 | 105.49 | 100.00 | -3.14% | 1.10% | 1483749 | 15152万 | 135.37 | 135.37 | 54.26 | 16 | 华峰测控 | 2024-04-02 二 | 103.24 | 103.76 | 103.24 | 104.00 | 100.33 | -0.50% | 0.89% | 1198443 | 12234万 | 139.75 | 139.75 | 56.02 | 17 | 华峰测控 | 2024-04-01 一 | 105.50 | 104.20 | 103.76 | 106.40 | 102.00 | -0.42% | 0.90% | 1220333 | 12639万 | 140.46 | 140.46 | 56.3 | 18 | 华峰测控 | 2024-03-29 五 | 104.99 | 104.49 | 104.20 | 105.00 | 99.24 | -0.28% | 1.01% | 1373253 | 14045万 | 141.05 | 141.05 | 56.54 | 19 | 华峰测控 | 2024-03-28 四 | 105.00 | 104.49 | 104.49 | 107.68 | 103.16 | 0.00% | 1.10% | 1485567 | 15622万 | 141.45 | 141.45 | 56.7 | 20 | 华峰测控 | 2024-03-27 三 | 108.11 | 108.06 | 104.49 | 109.00 | 102.99 | -3.30% | 1.23% | 1670113 | 17552万 | 141.45 | 141.45 | 56.7 | 21 | 华峰测控 | 2024-03-26 二 | 113.56 | 114.85 | 108.06 | 114.80 | 108.00 | -5.91% | 1.63% | 2200691 | 24270万 | 146.28 | 146.28 | 58.63 | 22 | 华峰测控 | 2024-03-25 一 | 114.90 | 115.00 | 114.85 | 117.20 | 112.23 | -0.13% | 1.51% | 2045686 | 23557万 | 155.47 | 155.47 | 62.32 | 23 | 华峰测控 | 2024-03-22 五 | 115.90 | 114.19 | 115.00 | 117.10 | 112.39 | 0.71% | 1.52% | 2056369 | 23625万 | 155.67 | 155.67 | 62.4 | 24 | 华峰测控 | 2024-03-21 四 | 113.12 | 111.95 | 114.19 | 117.55 | 112.20 | 2.00% | 2.06% | 2784538 | 31912万 | 154.58 | 154.58 | 61.96 | 25 | 华峰测控 | 2024-03-20 三 | 103.60 | 103.80 | 111.95 | 116.58 | 103.48 | 7.85% | 2.61% | 3539367 | 38988万 | 151.54 | 151.54 | 60.74 | 26 | 华峰测控 | 2024-03-19 二 | 101.00 | 100.40 | 103.80 | 107.43 | 99.82 | 3.39% | 2.17% | 2936448 | 30597万 | 140.51 | 140.51 | 56.32 | 27 | 华峰测控 | 2024-03-18 一 | 98.68 | 98.41 | 100.40 | 101.80 | 97.41 | 2.02% | 1.26% | 1706530 | 16938万 | 135.91 | 135.91 | 54.48 | 28 | 华峰测控 | 2024-03-15 五 | 96.20 | 96.48 | 98.41 | 98.50 | 94.29 | 2.00% | 1.45% | 1960195 | 18942万 | 133.21 | 133.21 | 53.4 | 29 | 华峰测控 | 2024-03-14 四 | 94.25 | 94.32 | 96.48 | 98.87 | 94.22 | 2.29% | 2.05% | 2779096 | 26804万 | 130.6 | 130.6 | 52.35 | 30 | 华峰测控 | 2024-03-08 五 | 85.17 | 85.18 | 87.57 | 87.79 | 83.79 | 2.81% | 1.10% | 1483548 | 12727万 | 118.54 | 118.54 | 47.52 | 31 | 华峰测控 | 2024-03-07 四 | 88.40 | 88.20 | 85.18 | 89.60 | 85.18 | -3.42% | 0.88% | 1189022 | 10340万 | 115.31 | 115.31 | 46.22 | 32 | 华峰测控 | 2024-03-06 三 | 88.02 | 89.25 | 88.20 | 89.89 | 86.11 | -1.18% | 0.84% | 1141398 | 10025万 | 119.39 | 119.39 | 47.86 | 33 | 华峰测控 | 2024-03-05 二 | 90.80 | 91.12 | 89.25 | 91.11 | 88.50 | -2.05% | 0.78% | 1061497 | 9509万 | 120.82 | 120.82 | 48.43 | 34 | 华峰测控 | 2024-03-04 一 | 92.29 | 93.53 | 91.12 | 94.06 | 90.08 | -2.58% | 1.25% | 1685570 | 15436万 | 123.35 | 123.35 | 49.44 | 35 | 华峰测控 | 2024-03-01 五 | 93.35 | 90.79 | 93.53 | 94.84 | 91.70 | 3.02% | 1.81% | 2443612 | 22783万 | 126.61 | 126.61 | 50.75 | 36 | 华峰测控 | 2024-02-29 四 | 82.90 | 83.35 | 90.79 | 91.00 | 82.80 | 8.93% | 1.92% | 2598142 | 22937万 | 122.9 | 122.9 | 49.26 | 37 | 华峰测控 | 2024-02-28 三 | 89.43 | 89.40 | 83.35 | 91.77 | 83.32 | -6.77% | 1.52% | 2051663 | 18073万 | 112.83 | 112.83 | 45.23 | 38 | 华峰测控 | 2024-02-27 二 | 84.56 | 85.70 | 89.40 | 89.40 | 84.09 | 4.32% | 1.26% | 1710292 | 14865万 | 121.02 | 121.02 | 48.51 | 39 | 华峰测控 | 2024-02-26 一 | 85.70 | 85.10 | 85.70 | 87.66 | 83.68 | 0.71% | 1.16% | 1568694 | 13388万 | 116.01 | 116.01 | 46.5 | 40 | 华峰测控 | 2024-02-23 五 | 86.85 | 84.49 | 85.10 | 86.85 | 83.62 | 0.72% | 1.00% | 1350424 | 11438万 | 115.2 | 115.2 | 46.18 | 41 | 华峰测控 | 2024-02-22 四 | 83.06 | 83.08 | 84.49 | 84.99 | 82.62 | 1.70% | 0.77% | 1036254 | 8694万 | 114.37 | 114.37 | 45.84 | 42 | 华峰测控 | 2024-02-21 三 | 82.30 | 83.30 | 83.08 | 85.60 | 81.68 | -0.26% | 0.88% | 1190285 | 9955万 | 112.46 | 112.46 | 45.08 | 43 | 华峰测控 | 2024-02-20 二 | 82.84 | 84.00 | 83.30 | 84.17 | 81.06 | -0.83% | 0.90% | 1218812 | 10009万 | 112.76 | 112.76 | 32.99 | 44 | 华峰测控 | 2024-02-19 一 | 83.50 | 83.00 | 84.00 | 84.60 | 81.12 | 1.20% | 1.56% | 2118158 | 17627万 | 113.71 | 113.71 | 33.27 | 45 | 华峰测控 | 2024-02-08 四 | 85.24 | 84.65 | 83.00 | 93.61 | 81.50 | -1.95% | 2.24% | 3025799 | 26629万 | 112.35 | 112.35 | 32.87 | 46 | 华峰测控 | 2024-02-07 三 | 76.40 | 76.14 | 84.65 | 85.38 | 76.40 | 11.18% | 2.03% | 2751753 | 22863万 | 114.59 | 114.59 | 33.52 | 47 | 华峰测控 | 2024-02-06 二 | 68.33 | 70.44 | 76.14 | 76.66 | 68.08 | 8.09% | 1.45% | 1958547 | 14318万 | 103.07 | 103.07 | 30.15 | 48 | 华峰测控 | 2024-02-05 一 | 73.00 | 73.90 | 70.44 | 73.90 | 66.28 | -4.68% | 1.20% | 1623114 | 11442万 | 95.35 | 95.35 | 27.9 | 49 | 华峰测控 | 2024-02-02 五 | 78.77 | 77.84 | 73.90 | 79.00 | 71.34 | -5.06% | 1.26% | 1701337 | 12800万 | 100.04 | 100.04 | 29.27 | 50 | 华峰测控 | 2024-02-01 四 | 77.40 | 76.84 | 77.84 | 80.84 | 76.07 | 1.30% | 1.16% | 1571001 | 12360万 | 105.37 | 105.37 | 30.83 | 51 | 华峰测控 | 2024-01-31 三 | 80.31 | 80.26 | 76.84 | 81.52 | 76.30 | -4.26% | 0.97% | 1306493 | 10273万 | 104.02 | 104.02 | 30.43 | 52 | 华峰测控 | 2024-01-30 二 | 82.99 | 83.00 | 80.26 | 83.83 | 80.14 | -3.30% | 0.89% | 1198151 | 9813万 | 108.65 | 108.65 | 31.79 | 53 | 华峰测控 | 2024-01-29 一 | 86.89 | 85.60 | 83.00 | 86.89 | 82.02 | -3.04% | 0.84% | 1134101 | 9504万 | 112.35 | 112.35 | 32.87 | 54 | 华峰测控 | 2024-01-26 五 | 89.20 | 89.55 | 85.60 | 89.20 | 85.22 | -4.41% | 0.74% | 1004389 | 8710万 | 115.87 | 115.87 | 33.9 | 55 | 华峰测控 | 2024-01-25 四 | 88.40 | 88.15 | 89.55 | 89.90 | 86.72 | 1.59% | 1.15% | 1553592 | 13743万 | 121.21 | 121.21 | 35.46 | 56 | 华峰测控 | 2024-01-24 三 | 88.74 | 88.71 | 88.15 | 89.04 | 84.51 | -0.63% | 0.92% | 1248990 | 10787万 | 119.31 | 119.31 | 34.91 | 57 | 华峰测控 | 2024-01-23 二 | 86.19 | 87.08 | 88.71 | 89.60 | 85.59 | 1.87% | 0.64% | 863362 | 7579万 | 120.07 | 120.07 | 35.13 | 58 | 华峰测控 | 2024-01-22 一 | 91.62 | 91.90 | 87.08 | 92.35 | 86.31 | -5.24% | 1.05% | 1415975 | 12591万 | 117.87 | 117.87 | 34.48 | 59 | 华峰测控 | 2024-01-19 五 | 93.50 | 93.89 | 91.90 | 95.59 | 91.54 | -2.12% | 0.47% | 634881 | 5896万 | 124.39 | 124.39 | 36.39 | 60 | 华峰测控 | 2024-01-18 四 | 90.52 | 92.69 | 93.89 | 94.95 | 90.50 | 1.29% | 0.70% | 946370 | 8782万 | 127.08 | 127.08 | 37.18 | 61 | 华峰测控 | 2024-01-17 三 | 99.38 | 96.49 | 92.69 | 99.50 | 92.69 | -3.94% | 0.48% | 652968 | 6204万 | 125.46 | 125.46 | 36.7 | 62 | 华峰测控 | 2024-01-16 二 | 97.00 | 96.60 | 96.49 | 97.29 | 95.03 | -0.11% | 0.60% | 814698 | 7820万 | 130.6 | 130.6 | 38.21 | 63 | 华峰测控 | 2024-01-15 一 | 98.10 | 98.10 | 96.60 | 99.69 | 96.60 | -1.53% | 0.66% | 891042 | 8720万 | 130.75 | 130.75 | 38.25 | 64 | 华峰测控 | 2024-01-12 五 | 99.35 | 99.30 | 98.10 | 100.88 | 98.10 | -1.21% | 0.46% | 621513 | 6173万 | 132.78 | 132.78 | 38.85 | 65 | 华峰测控 | 2024-01-11 四 | 97.79 | 98.57 | 99.30 | 100.38 | 97.50 | 0.74% | 0.62% | 845292 | 8371万 | 134.41 | 134.41 | 39.32 | 66 | 华峰测控 | 2024-01-10 三 | 98.18 | 98.30 | 98.57 | 100.49 | 96.00 | 0.27% | 0.55% | 740836 | 7295万 | 133.42 | 133.42 | 39.03 | 67 | 华峰测控 | 2024-01-09 二 | 100.88 | 100.83 | 98.30 | 103.00 | 96.62 | -2.51% | 1.27% | 1722612 | 17031万 | 133.05 | 133.05 | 38.93 | 68 | 华峰测控 | 2024-01-08 一 | 105.02 | 105.53 | 100.83 | 105.50 | 100.29 | -4.45% | 0.70% | 952382 | 9707万 | 136.48 | 136.48 | 39.93 | 69 | 华峰测控 | 2024-01-05 五 | 108.60 | 108.65 | 105.53 | 110.47 | 105.02 | -2.87% | 0.44% | 601008 | 6436万 | 142.84 | 142.84 | 41.79 | 70 | 华峰测控 | 2024-01-04 四 | 111.00 | 111.35 | 108.65 | 111.51 | 108.22 | -2.42% | 0.56% | 761953 | 8331万 | 147.06 | 147.06 | 43.02 | 71 | 华峰测控 | 2024-01-03 三 | 117.33 | 117.73 | 111.35 | 117.35 | 111.20 | -5.42% | 0.73% | 981355 | 11137万 | 150.72 | 150.72 | 44.09 | 72 | 华峰测控 | 2024-01-02 二 | 122.65 | 122.80 | 117.73 | 122.65 | 117.00 | -4.13% | 0.55% | 747587 | 8854万 | 159.35 | 159.35 | 46.62 | 73 | 华峰测控 | 2023-12-29 五 | 121.15 | 120.51 | 122.80 | 123.88 | 119.60 | 1.90% | 0.68% | 926151 | 11274万 | 166.21 | 166.21 | 48.63 | 74 | 华峰测控 | 2023-12-28 四 | 116.62 | 115.53 | 120.51 | 121.88 | 114.78 | 4.31% | 0.61% | 828088 | 9812万 | 163.12 | 163.12 | 47.72 | 75 | 华峰测控 | 2023-12-27 三 | 113.75 | 113.99 | 115.53 | 118.36 | 113.75 | 1.35% | 0.54% | 726758 | 8438万 | 156.37 | 156.37 | 45.75 | 76 | 华峰测控 | 2023-12-26 二 | 117.20 | 116.92 | 113.99 | 117.34 | 113.60 | -2.51% | 0.37% | 504833 | 5782万 | 154.31 | 154.31 | 45.14 | 77 | 华峰测控 | 2023-12-25 一 | 117.82 | 117.82 | 116.92 | 119.73 | 115.51 | -0.76% | 0.25% | 344608 | 4026万 | 158.27 | 158.27 | 46.3 | 78 | 华峰测控 | 2023-12-22 五 | 119.94 | 119.94 | 117.82 | 119.94 | 117.01 | -1.77% | 0.38% | 508391 | 6015万 | 159.49 | 159.49 | 46.66 | 79 | 华峰测控 | 2023-12-21 四 | 116.61 | 117.30 | 119.94 | 121.61 | 116.00 | 2.25% | 0.52% | 700287 | 8326万 | 162.36 | 162.36 | 47.5 | 80 | 华峰测控 | 2023-12-20 三 | 120.78 | 120.51 | 117.30 | 121.44 | 117.00 | -2.66% | 0.32% | 427334 | 5064万 | 158.79 | 158.79 | 46.45 | 81 | 华峰测控 | 2023-12-19 二 | 117.68 | 117.69 | 120.51 | 121.81 | 116.50 | 2.40% | 0.72% | 970571 | 11573万 | 163.13 | 163.13 | 47.73 | 82 | 华峰测控 | 2023-12-18 一 | 120.70 | 121.70 | 117.69 | 121.70 | 117.00 | -3.29% | 0.48% | 648950 | 7712万 | 159.31 | 159.31 | 46.61 | 83 | 华峰测控 | 2023-12-15 五 | 124.66 | 124.66 | 121.70 | 125.49 | 121.20 | -2.37% | 0.45% | 606704 | 7448万 | 164.74 | 164.74 | 48.2 | 84 | 华峰测控 | 2023-12-14 四 | 122.00 | 123.01 | 124.66 | 126.38 | 121.61 | 1.34% | 0.61% | 825568 | 10305万 | 168.75 | 168.75 | 49.37 | 85 | 华峰测控 | 2023-12-13 三 | 119.00 | 119.58 | 123.01 | 124.73 | 118.40 | 2.87% | 0.77% | 1039532 | 12767万 | 166.52 | 166.52 | 48.72 | 86 | 华峰测控 | 2023-12-12 二 | 118.73 | 118.73 | 119.58 | 120.49 | 117.20 | 0.72% | 0.46% | 616761 | 7362万 | 161.87 | 161.87 | 47.36 | 87 | 华峰测控 | 2023-12-11 一 | 116.35 | 116.70 | 118.73 | 118.92 | 114.72 | 1.74% | 0.68% | 919359 | 10731万 | 160.72 | 160.72 | 47.02 | 88 | 华峰测控 | 2023-12-08 五 | 119.40 | 118.47 | 116.70 | 119.81 | 115.20 | -1.49% | 1.07% | 1443650 | 16840万 | 157.97 | 157.97 | 46.22 | 89 | 华峰测控 | 2023-12-07 四 | 120.47 | 120.47 | 118.47 | 120.89 | 116.18 | -1.66% | 0.62% | 839267 | 9901万 | 160.37 | 160.37 | 46.92 | 90 | 华峰测控 | 2023-12-06 三 | 121.45 | 121.40 | 120.47 | 122.72 | 119.97 | -0.77% | 0.34% | 453740 | 5505万 | 163.08 | 163.08 | 47.71 | 91 | 华峰测控 | 2023-12-05 二 | 124.23 | 124.58 | 121.40 | 126.19 | 121.22 | -2.55% | 0.46% | 624198 | 7686万 | 164.34 | 164.34 | 48.08 | 92 | 华峰测控 | 2023-12-04 一 | 124.20 | 124.45 | 124.58 | 127.15 | 124.08 | 0.10% | 0.44% | 599414 | 7517万 | 168.64 | 168.64 | 49.34 | 93 | 华峰测控 | 2023-12-01 五 | 124.94 | 124.58 | 124.45 | 125.45 | 122.61 | -0.10% | 0.31% | 422950 | 5243万 | 168.46 | 168.46 | 49.29 | 94 | 华峰测控 | 2023-11-30 四 | 126.25 | 126.63 | 124.58 | 126.30 | 123.00 | -1.62% | 0.35% | 477186 | 5932万 | 168.64 | 168.64 | 49.34 | 95 | 华峰测控 | 2023-11-29 三 | 126.98 | 127.36 | 126.63 | 128.48 | 126.35 | -0.57% | 0.43% | 584550 | 7436万 | 171.42 | 171.42 | 50.15 | 96 | 华峰测控 | 2023-11-28 二 | 126.95 | 126.38 | 127.36 | 128.33 | 125.38 | 0.78% | 0.45% | 610781 | 7769万 | 172.4 | 172.4 | 50.44 | 97 | 华峰测控 | 2023-11-27 一 | 125.61 | 125.47 | 126.38 | 127.42 | 124.29 | 0.73% | 0.36% | 481103 | 6058万 | 171.08 | 171.08 | 50.05 | 98 | 华峰测控 | 2023-11-24 五 | 127.59 | 128.66 | 125.47 | 127.77 | 124.40 | -2.48% | 0.39% | 525180 | 6607万 | 169.85 | 169.85 | 49.69 | 99 | 华峰测控 | 2023-11-23 四 | 128.45 | 128.50 | 128.66 | 128.80 | 126.30 | 0.12% | 0.47% | 639289 | 8167万 | 174.16 | 174.16 | 50.95 | 100 | 华峰测控 | 2023-11-22 三 | 130.87 | 130.97 | 128.50 | 132.89 | 128.30 | -1.89% | 0.64% | 860814 | 11235万 | 173.95 | 173.95 | 50.89 | 101 | 华峰测控 | 2023-11-21 二 | 131.30 | 131.59 | 130.97 | 132.78 | 130.30 | -0.47% | 0.50% | 671846 | 8827万 | 177.29 | 177.29 | 51.87 | 102 | 华峰测控 | 2023-11-20 一 | 133.81 | 133.15 | 131.59 | 134.13 | 130.86 | -1.17% | 0.55% | 738066 | 9736万 | 178.13 | 178.13 | 52.11 | 103 | 华峰测控 | 2023-11-17 五 | 133.08 | 133.46 | 133.15 | 134.87 | 132.57 | -0.23% | 0.43% | 586836 | 7828万 | 180.24 | 180.24 | 52.73 | 104 | 华峰测控 | 2023-11-16 四 | 135.80 | 136.83 | 133.46 | 136.00 | 133.03 | -2.46% | 0.55% | 749769 | 10049万 | 180.66 | 180.66 | 52.85 | 105 | 华峰测控 | 2023-11-15 三 | 139.99 | 138.23 | 136.83 | 140.77 | 135.80 | -1.01% | 0.52% | 699920 | 9630万 | 185.22 | 185.22 | 54.19 | 106 | 华峰测控 | 2023-11-14 二 | 137.80 | 138.25 | 138.23 | 139.50 | 136.65 | -0.01% | 0.52% | 710676 | 9805万 | 187.12 | 187.12 | 54.74 | 107 | 华峰测控 | 2023-11-13 一 | 138.97 | 138.50 | 138.25 | 138.98 | 136.10 | -0.18% | 0.49% | 658683 | 9059万 | 187.15 | 187.15 | 54.75 | 108 | 华峰测控 | 2023-11-10 五 | 135.88 | 136.29 | 138.50 | 139.00 | 135.00 | 1.62% | 0.65% | 881713 | 12157万 | 187.48 | 187.48 | 54.85 | 109 | 华峰测控 | 2023-11-09 四 | 135.91 | 136.32 | 136.29 | 137.80 | 134.03 | -0.02% | 0.57% | 770129 | 10456万 | 184.49 | 184.49 | 53.97 | 110 | 华峰测控 | 2023-11-08 三 | 134.96 | 134.67 | 136.32 | 137.67 | 134.10 | 1.23% | 0.77% | 1047571 | 14275万 | 184.53 | 184.53 | 53.99 | 111 | 华峰测控 | 2023-11-07 二 | 135.50 | 136.41 | 134.67 | 138.26 | 133.55 | -1.28% | 0.82% | 1111209 | 14995万 | 182.3 | 182.3 | 53.33 | 112 | 华峰测控 | 2023-11-06 一 | 127.28 | 126.02 | 136.41 | 138.08 | 127.28 | 8.24% | 1.94% | 2624877 | 35131万 | 184.65 | 184.65 | 54.02 | 113 | 华峰测控 | 2023-11-03 五 | 118.49 | 118.50 | 126.02 | 126.69 | 118.49 | 6.35% | 1.41% | 1908850 | 23580万 | 170.59 | 170.59 | 49.91 | 114 | 华峰测控 | 2023-11-02 四 | 120.54 | 120.58 | 118.50 | 121.53 | 118.30 | -1.72% | 0.49% | 666167 | 7962万 | 160.41 | 160.41 | 46.93 | 115 | 华峰测控 | 2023-11-01 三 | 120.20 | 120.20 | 120.58 | 123.00 | 119.60 | 0.32% | 0.55% | 748374 | 9064万 | 163.23 | 163.23 | 47.75 | 116 | 华峰测控 | 2023-10-31 二 | 119.04 | 119.10 | 120.20 | 122.28 | 118.93 | 0.92% | 0.62% | 839214 | 10112万 | 162.71 | 162.71 | 47.6 | 117 | 华峰测控 | 2023-10-30 一 | 119.52 | 120.76 | 119.10 | 121.94 | 117.00 | -1.37% | 0.97% | 1317864 | 15591万 | 161.22 | 161.22 | 47.17 | 118 | 华峰测控 | 2023-10-27 五 | 115.00 | 115.76 | 120.76 | 121.89 | 114.00 | 4.32% | 0.90% | 1221249 | 14568万 | 163.47 | 163.47 | 47.82 | 119 | 华峰测控 | 2023-10-26 四 | 114.01 | 115.65 | 115.76 | 117.18 | 114.01 | 0.10% | 0.45% | 606947 | 7016万 | 156.69 | 156.69 | 37.57 | 120 | 华峰测控 | 2023-10-25 三 | 123.83 | 122.89 | 115.65 | 123.99 | 114.33 | -5.89% | 1.07% | 1442618 | 16967万 | 156.54 | 156.54 | 37.54 | 121 | 华峰测控 | 2023-10-24 二 | 116.15 | 115.14 | 122.89 | 123.37 | 114.95 | 6.73% | 0.94% | 1273901 | 15440万 | 166.34 | 166.34 | 39.89 | 122 | 华峰测控 | 2023-10-23 一 | 118.00 | 120.01 | 115.14 | 119.49 | 114.11 | -4.06% | 0.46% | 627366 | 7300万 | 155.85 | 155.85 | 37.37 | 123 | 华峰测控 | 2023-10-20 五 | 121.67 | 122.03 | 120.01 | 124.00 | 119.50 | -1.66% | 0.57% | 770365 | 9346万 | 162.44 | 162.44 | 38.95 | 124 | 华峰测控 | 2023-10-19 四 | 123.80 | 122.90 | 122.03 | 125.38 | 121.52 | -0.71% | 0.53% | 719724 | 8899万 | 165.17 | 165.17 | 39.61 | 125 | 华峰测控 | 2023-10-18 三 | 123.99 | 124.60 | 122.90 | 125.25 | 122.00 | -1.36% | 0.40% | 540141 | 6668万 | 166.35 | 166.35 | 39.89 | 126 | 华峰测控 | 2023-10-17 二 | 124.25 | 124.80 | 124.60 | 126.29 | 123.10 | -0.16% | 0.36% | 489738 | 6086万 | 168.65 | 168.65 | 40.44 | 127 | 华峰测控 | 2023-10-16 一 | 129.03 | 129.58 | 124.80 | 130.30 | 124.20 | -3.69% | 0.44% | 600754 | 7563万 | 168.92 | 168.92 | 40.51 | 128 | 华峰测控 | 2023-10-13 五 | 130.51 | 131.33 | 129.58 | 130.97 | 128.21 | -1.33% | 0.33% | 449540 | 5807万 | 175.39 | 175.39 | 42.06 | 129 | 华峰测控 | 2023-10-12 四 | 130.50 | 130.35 | 131.33 | 132.16 | 128.28 | 0.75% | 0.50% | 683489 | 8905万 | 177.76 | 177.76 | 42.62 | 130 | 华峰测控 | 2023-10-11 三 | 128.16 | 128.14 | 130.35 | 132.68 | 127.60 | 1.72% | 0.53% | 717212 | 9387万 | 176.43 | 176.43 | 42.31 | 131 | 华峰测控 | 2023-10-10 二 | 128.86 | 129.19 | 128.14 | 130.88 | 127.66 | -0.81% | 0.50% | 679121 | 8745万 | 173.44 | 173.44 | 41.59 | 132 | 华峰测控 | 2023-10-09 一 | 129.88 | 130.79 | 129.19 | 131.60 | 128.46 | -1.22% | 0.34% | 455343 | 5902万 | 174.86 | 174.86 | 41.93 | 133 | 华峰测控 | 2023-09-28 四 | 131.84 | 131.08 | 130.79 | 133.33 | 129.01 | -0.22% | 0.45% | 609979 | 7996万 | 177.03 | 177.03 | 42.45 | 134 | 华峰测控 | 2023-09-27 三 | 130.07 | 130.05 | 131.08 | 132.65 | 129.07 | 0.79% | 0.33% | 452057 | 5931万 | 177.42 | 177.42 | 42.54 | 135 | 华峰测控 | 2023-09-26 二 | 130.43 | 130.33 | 130.05 | 131.98 | 129.47 | -0.21% | 0.33% | 451694 | 5894万 | 176.03 | 176.03 | 42.21 | 136 | 华峰测控 | 2023-09-25 一 | 131.00 | 131.38 | 130.33 | 131.80 | 129.11 | -0.80% | 0.27% | 361708 | 4710万 | 176.41 | 176.41 | 42.3 | 137 | 华峰测控 | 2023-09-22 五 | 125.60 | 127.20 | 131.38 | 131.50 | 125.00 | 3.29% | 0.57% | 775709 | 10009万 | 177.83 | 177.83 | 42.64 | 138 | 华峰测控 | 2023-09-21 四 | 128.68 | 130.19 | 127.20 | 130.45 | 126.50 | -2.30% | 0.64% | 871609 | 11128万 | 172.17 | 172.17 | 41.28 | 139 | 华峰测控 | 2023-09-20 三 | 131.25 | 130.72 | 130.19 | 131.25 | 128.90 | -0.41% | 0.28% | 383028 | 4978万 | 176.22 | 176.22 | 42.25 | 140 | 华峰测控 | 2023-09-19 二 | 132.38 | 132.11 | 130.72 | 133.17 | 129.42 | -1.05% | 0.50% | 677839 | 8887万 | 176.93 | 176.93 | 42.43 | 141 | 华峰测控 | 2023-09-18 一 | 135.05 | 135.34 | 132.11 | 136.10 | 131.63 | -2.39% | 0.61% | 829286 | 11052万 | 178.82 | 178.82 | 42.88 | 142 | 华峰测控 | 2023-09-15 五 | 138.45 | 137.40 | 135.34 | 138.45 | 133.05 | -1.50% | 0.75% | 1017782 | 13771万 | 183.19 | 183.19 | 43.93 | 143 | 华峰测控 | 2023-09-14 四 | 141.60 | 142.81 | 137.40 | 142.29 | 137.28 | -3.79% | 0.53% | 714975 | 9945万 | 185.98 | 185.98 | 44.59 | 144 | 华峰测控 | 2023-09-13 三 | 140.84 | 141.32 | 142.81 | 145.10 | 140.33 | 1.05% | 0.67% | 901423 | 12851万 | 193.3 | 193.3 | 46.35 | 145 | 华峰测控 | 2023-09-12 二 | 140.55 | 142.62 | 141.32 | 144.40 | 140.52 | -0.91% | 0.37% | 496523 | 7053万 | 191.28 | 191.28 | 45.87 | 146 | 华峰测控 | 2023-09-11 一 | 142.50 | 142.67 | 142.62 | 144.98 | 140.12 | -0.04% | 0.46% | 616903 | 8842万 | 193.04 | 193.04 | 46.29 | 147 | 华峰测控 | 2023-09-08 五 | 139.35 | 141.14 | 142.67 | 143.65 | 139.35 | 1.08% | 0.55% | 741734 | 10536万 | 193.11 | 193.11 | 46.31 | 148 | 华峰测控 | 2023-09-07 四 | 144.21 | 144.60 | 141.14 | 144.44 | 140.83 | -2.39% | 0.61% | 828338 | 11805万 | 191.04 | 191.04 | 45.81 | 149 | 华峰测控 | 2023-09-06 三 | 138.00 | 138.75 | 144.60 | 145.00 | 137.00 | 4.22% | 0.98% | 1325243 | 18926万 | 195.72 | 195.72 | 46.93 | 150 | 华峰测控 | 2023-09-05 二 | 141.60 | 140.73 | 138.75 | 143.00 | 138.51 | -1.41% | 0.58% | 779544 | 10954万 | 187.8 | 187.8 | 45.03 | 151 | 华峰测控 | 2023-09-04 一 | 141.21 | 142.52 | 140.73 | 143.60 | 138.77 | -1.26% | 0.73% | 987441 | 13826万 | 190.48 | 190.48 | 45.68 | 152 | 华峰测控 | 2023-09-01 五 | 140.61 | 140.60 | 142.52 | 144.18 | 140.01 | 1.37% | 0.66% | 891030 | 12645万 | 192.91 | 192.91 | 46.26 | 153 | 华峰测控 | 2023-08-31 四 | 142.10 | 142.05 | 140.60 | 145.52 | 139.30 | -1.02% | 1.26% | 1704744 | 24172万 | 190.31 | 190.31 | 45.63 | 154 | 华峰测控 | 2023-08-30 三 | 141.87 | 139.08 | 142.05 | 146.59 | 138.01 | 2.14% | 1.22% | 1649908 | 23599万 | 192.27 | 192.27 | 46.1 | 155 | 华峰测控 | 2023-08-29 二 | 134.11 | 135.50 | 139.08 | 140.50 | 133.34 | 2.64% | 0.86% | 1163335 | 16132万 | 188.25 | 188.25 | 45.14 | 156 | 华峰测控 | 2023-08-28 一 | 142.01 | 135.65 | 135.50 | 144.70 | 134.40 | -0.11% | 0.96% | 1293141 | 17878万 | 183.4 | 183.4 | 43.98 | 157 | 华峰测控 | 2023-08-25 五 | 135.00 | 136.87 | 135.65 | 136.02 | 129.20 | -0.89% | 1.03% | 1395600 | 18636万 | 183.61 | 183.61 | 44.03 | 158 | 华峰测控 | 2023-08-23 三 | 143.01 | 143.70 | 135.65 | 143.01 | 134.80 | -5.60% | 0.69% | 927862 | 12772万 | 183.61 | 183.61 | 38.35 | 159 | 华峰测控 | 2023-08-22 二 | 144.20 | 144.42 | 143.70 | 145.99 | 138.55 | -0.50% | 0.52% | 701759 | 9945万 | 194.5 | 194.5 | 40.62 |
|
行情刷新 | 流通股东
|