| 股票名称 | 代码 688205 | 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 | 德科立 | 2024-05-10 五 | 42.50 | 42.42 | 41.02 | 42.50 | 40.71 | -3.30% | 2.26% | 1258076 | 5192万 | 22.8 | 41.33 | 44.3 | 2 | 德科立 | 2024-05-09 四 | 42.32 | 41.97 | 42.42 | 42.77 | 41.58 | 1.07% | 1.93% | 1073564 | 4540万 | 23.57 | 42.74 | 45.82 | 3 | 德科立 | 2024-05-08 三 | 43.55 | 43.43 | 41.97 | 43.55 | 41.90 | -3.36% | 2.52% | 1400990 | 5952万 | 23.32 | 42.28 | 45.33 | 4 | 德科立 | 2024-05-07 二 | 44.44 | 44.03 | 43.43 | 44.85 | 43.00 | -1.36% | 2.94% | 1636551 | 7169万 | 24.14 | 43.75 | 46.91 | 5 | 德科立 | 2024-05-06 一 | 44.28 | 43.29 | 44.03 | 44.57 | 43.30 | 1.71% | 2.88% | 1598370 | 7021万 | 24.47 | 44.36 | 47.56 | 6 | 德科立 | 2024-04-30 二 | 43.85 | 43.95 | 43.29 | 44.39 | 42.62 | -1.50% | 3.52% | 1957820 | 8479万 | 24.06 | 43.61 | 46.76 | 7 | 德科立 | 2024-04-29 一 | 43.55 | 43.54 | 43.95 | 44.44 | 43.44 | 0.94% | 3.67% | 2039048 | 8948万 | 24.42 | 44.28 | 47.47 | 8 | 德科立 | 2024-04-26 五 | 40.03 | 39.40 | 43.54 | 45.25 | 40.03 | 10.51% | 6.25% | 3475427 | 14960万 | 24.2 | 43.86 | 47.03 | 9 | 德科立 | 2024-04-25 四 | 39.31 | 39.58 | 39.40 | 40.10 | 39.16 | -0.45% | 2.35% | 1306059 | 5165万 | 21.9 | 39.69 | 43.03 | 10 | 德科立 | 2024-04-24 三 | 38.37 | 38.01 | 39.58 | 39.89 | 37.91 | 4.13% | 2.99% | 1662614 | 6538万 | 22 | 39.87 | 43.23 | 11 | 德科立 | 2024-04-23 二 | 37.29 | 37.30 | 38.01 | 38.42 | 37.28 | 1.90% | 2.13% | 1182325 | 4479万 | 21.12 | 38.29 | 41.51 | 12 | 德科立 | 2024-04-22 一 | 37.07 | 37.68 | 37.30 | 37.54 | 35.42 | -1.01% | 2.85% | 1585997 | 5813万 | 20.73 | 37.58 | 40.74 | 13 | 德科立 | 2024-04-19 五 | 38.51 | 39.16 | 37.68 | 38.97 | 37.40 | -3.78% | 2.39% | 1330088 | 5045万 | 20.94 | 37.96 | 41.15 | 14 | 德科立 | 2024-04-18 四 | 38.44 | 38.98 | 39.16 | 40.20 | 37.50 | 0.46% | 3.39% | 1883468 | 7314万 | 21.76 | 39.45 | 42.77 | 15 | 德科立 | 2024-04-17 三 | 36.56 | 35.74 | 38.98 | 39.30 | 36.56 | 9.07% | 3.58% | 1990373 | 7624万 | 21.66 | 39.27 | 42.57 | 16 | 德科立 | 2024-04-16 二 | 38.56 | 38.60 | 35.74 | 38.56 | 35.60 | -7.41% | 3.67% | 2038403 | 7434万 | 19.86 | 36.01 | 39.04 | 17 | 德科立 | 2024-04-15 一 | 40.99 | 41.31 | 38.60 | 41.36 | 38.10 | -6.56% | 3.40% | 1889564 | 7464万 | 21.45 | 38.89 | 42.16 | 18 | 德科立 | 2024-04-12 五 | 40.25 | 40.12 | 41.31 | 42.97 | 40.25 | 2.97% | 3.88% | 2153521 | 8938万 | 22.96 | 41.62 | 45.12 | 19 | 德科立 | 2024-04-11 四 | 40.00 | 40.30 | 40.12 | 41.05 | 39.33 | -0.45% | 3.33% | 1848016 | 7441万 | 22.3 | 40.42 | 43.82 | 20 | 德科立 | 2024-04-10 三 | 43.18 | 43.09 | 40.30 | 43.18 | 39.70 | -6.47% | 4.09% | 2271374 | 9305万 | 22.4 | 40.6 | 44.02 | 21 | 德科立 | 2024-04-09 二 | 43.45 | 43.60 | 43.09 | 43.81 | 42.47 | -1.17% | 2.25% | 1249369 | 5357万 | 23.95 | 43.41 | 47.06 | 22 | 德科立 | 2024-04-08 一 | 44.30 | 44.35 | 43.60 | 44.60 | 43.06 | -1.69% | 2.86% | 1587088 | 6964万 | 24.23 | 43.92 | 47.62 | 23 | 德科立 | 2024-04-03 三 | 45.95 | 45.95 | 44.35 | 46.08 | 43.45 | -3.48% | 3.82% | 2123530 | 9417万 | 24.65 | 44.68 | 48.44 | 24 | 德科立 | 2024-04-02 二 | 48.39 | 49.40 | 45.95 | 49.30 | 45.62 | -6.98% | 5.92% | 3287271 | 15519万 | 25.54 | 46.29 | 50.19 | 25 | 德科立 | 2024-04-01 一 | 44.60 | 43.18 | 49.40 | 51.00 | 44.10 | 14.40% | 8.70% | 4834504 | 23452万 | 27.45 | 49.77 | 53.95 | 26 | 德科立 | 2024-03-29 五 | 42.41 | 42.51 | 43.18 | 43.36 | 41.62 | 1.58% | 2.51% | 1392112 | 5928万 | 24 | 43.5 | 47.16 | 27 | 德科立 | 2024-03-28 四 | 42.30 | 41.88 | 42.51 | 43.96 | 41.57 | 1.50% | 3.70% | 2056550 | 8801万 | 23.62 | 42.83 | 46.43 | 28 | 德科立 | 2024-03-27 三 | 45.60 | 45.68 | 41.88 | 46.07 | 41.80 | -8.32% | 5.48% | 3044111 | 13209万 | 23.27 | 42.19 | 45.74 | 29 | 德科立 | 2024-03-26 二 | 46.66 | 46.80 | 45.68 | 47.93 | 45.02 | -2.39% | 4.33% | 2406248 | 11235万 | 25.39 | 46.02 | 49.89 | 30 | 德科立 | 2024-03-25 一 | 49.00 | 49.41 | 46.80 | 49.80 | 46.72 | -5.28% | 4.45% | 2472242 | 11961万 | 26.01 | 47.15 | 51.12 | 31 | 德科立 | 2024-03-22 五 | 50.49 | 50.77 | 49.41 | 51.18 | 48.97 | -2.68% | 4.73% | 2626878 | 13089万 | 27.46 | 49.78 | 53.97 | 32 | 德科立 | 2024-03-21 四 | 51.19 | 51.26 | 50.77 | 51.97 | 50.53 | -0.96% | 3.55% | 1975196 | 10097万 | 28.21 | 51.15 | 55.45 | 33 | 德科立 | 2024-03-20 三 | 51.94 | 52.18 | 51.26 | 52.66 | 50.56 | -1.76% | 5.02% | 2787901 | 14351万 | 28.49 | 51.64 | 55.99 | 34 | 德科立 | 2024-03-19 二 | 50.27 | 50.86 | 52.18 | 54.20 | 49.85 | 2.60% | 6.77% | 3761827 | 19529万 | 29 | 52.57 | 56.99 | 35 | 德科立 | 2024-03-18 一 | 51.50 | 50.92 | 50.86 | 51.79 | 49.81 | -0.12% | 5.52% | 3066484 | 15602万 | 28.26 | 51.24 | 55.55 | 36 | 德科立 | 2024-03-15 五 | 49.59 | 50.13 | 50.92 | 51.18 | 48.87 | 1.58% | 4.23% | 2352390 | 11778万 | 28.3 | 51.3 | 55.62 | 37 | 德科立 | 2024-03-14 四 | 49.00 | 49.66 | 50.13 | 51.88 | 49.00 | 0.95% | 4.43% | 2460476 | 12371万 | 27.86 | 50.5 | 54.75 | 38 | 德科立 | 2024-03-08 五 | 47.90 | 47.26 | 49.53 | 49.88 | 47.46 | 4.80% | 5.31% | 2949288 | 14413万 | 27.53 | 49.9 | 54.1 | 39 | 德科立 | 2024-03-07 四 | 49.10 | 49.10 | 47.26 | 49.96 | 46.98 | -3.75% | 4.65% | 2586302 | 12492万 | 26.26 | 47.61 | 51.62 | 40 | 德科立 | 2024-03-06 三 | 48.99 | 49.96 | 49.10 | 50.41 | 48.01 | -1.72% | 5.61% | 3120200 | 15329万 | 27.29 | 49.47 | 53.63 | 41 | 德科立 | 2024-03-05 二 | 48.67 | 49.96 | 49.96 | 52.64 | 48.03 | 0.00% | 7.03% | 3904357 | 19757万 | 27.76 | 50.33 | 54.57 | 42 | 德科立 | 2024-03-04 一 | 49.61 | 48.18 | 49.96 | 50.60 | 47.52 | 3.69% | 8.06% | 4478194 | 22150万 | 27.76 | 50.33 | 54.57 | 43 | 德科立 | 2024-03-01 五 | 46.30 | 46.21 | 48.18 | 49.68 | 46.10 | 4.26% | 4.76% | 2478708 | 11950万 | 25.11 | 48.54 | 52.62 | 44 | 德科立 | 2024-02-29 四 | 43.80 | 43.67 | 46.21 | 47.05 | 43.56 | 5.82% | 3.64% | 1898216 | 8691万 | 24.08 | 46.55 | 50.47 | 45 | 德科立 | 2024-02-28 三 | 51.00 | 48.71 | 43.67 | 51.00 | 43.60 | -10.35% | 5.72% | 2982785 | 14205万 | 22.76 | 43.99 | 47.7 | 46 | 德科立 | 2024-02-27 二 | 44.91 | 45.12 | 48.71 | 49.20 | 44.35 | 7.96% | 4.71% | 2455695 | 11540万 | 25.38 | 49.07 | 57.24 | 47 | 德科立 | 2024-02-26 一 | 44.04 | 44.42 | 45.12 | 45.98 | 43.71 | 1.58% | 4.44% | 2314374 | 10418万 | 23.51 | 45.46 | 53.02 | 48 | 德科立 | 2024-02-23 五 | 44.64 | 43.53 | 44.42 | 45.40 | 43.20 | 2.04% | 4.18% | 2176940 | 9659万 | 23.15 | 44.75 | 52.2 | 49 | 德科立 | 2024-02-22 四 | 43.86 | 42.75 | 43.53 | 45.50 | 42.71 | 1.82% | 3.24% | 1689848 | 7380万 | 22.68 | 43.85 | 51.15 | 50 | 德科立 | 2024-02-21 三 | 42.29 | 43.50 | 42.75 | 44.60 | 41.33 | -1.72% | 4.08% | 2126453 | 9094万 | 22.28 | 43.07 | 50.23 | 51 | 德科立 | 2024-02-20 二 | 42.42 | 43.08 | 43.50 | 45.57 | 41.12 | 0.97% | 5.70% | 2969988 | 13004万 | 22.67 | 43.82 | 51.12 | 52 | 德科立 | 2024-02-19 一 | 38.40 | 37.00 | 43.08 | 43.88 | 38.40 | 16.43% | 5.97% | 3108524 | 12695万 | 22.45 | 43.4 | 50.62 | 53 | 德科立 | 2024-02-08 四 | 34.84 | 34.21 | 37.00 | 37.50 | 34.00 | 8.16% | 3.36% | 1748837 | 6234万 | 19.28 | 37.28 | 43.48 | 54 | 德科立 | 2024-02-07 三 | 35.78 | 35.70 | 34.21 | 36.36 | 33.22 | -4.17% | 2.67% | 1389495 | 4868万 | 17.83 | 34.46 | 40.2 | 55 | 德科立 | 2024-02-06 二 | 32.00 | 33.59 | 35.70 | 36.36 | 31.78 | 6.28% | 2.31% | 1203961 | 4123万 | 18.6 | 35.97 | 41.95 | 56 | 德科立 | 2024-02-05 一 | 36.91 | 37.80 | 33.59 | 37.85 | 31.89 | -11.14% | 3.15% | 1639098 | 5652万 | 17.5 | 33.84 | 39.47 | 57 | 德科立 | 2024-02-02 五 | 40.80 | 41.00 | 37.80 | 41.63 | 36.51 | -7.80% | 3.56% | 1856163 | 7181万 | 19.7 | 38.08 | 44.42 | 58 | 德科立 | 2024-02-01 四 | 39.19 | 39.50 | 41.00 | 42.60 | 39.01 | 3.80% | 3.09% | 1607658 | 6610万 | 21.36 | 41.31 | 48.18 | 59 | 德科立 | 2024-01-31 三 | 41.60 | 41.81 | 39.50 | 41.60 | 38.88 | -5.52% | 3.60% | 1877572 | 7586万 | 20.58 | 39.79 | 46.42 | 60 | 德科立 | 2024-01-30 二 | 41.35 | 42.00 | 41.81 | 42.70 | 40.60 | -0.45% | 2.83% | 1475219 | 6123万 | 21.79 | 42.12 | 49.13 | 61 | 德科立 | 2024-01-29 一 | 43.25 | 43.68 | 42.00 | 44.00 | 40.05 | -3.85% | 4.84% | 2521882 | 10510万 | 21.89 | 42.31 | 49.35 | 62 | 德科立 | 2024-01-26 五 | 45.03 | 45.11 | 43.68 | 46.96 | 43.28 | -3.17% | 4.36% | 2271289 | 10247万 | 22.76 | 44 | 51.33 | 63 | 德科立 | 2024-01-25 四 | 44.23 | 44.35 | 45.11 | 45.48 | 43.02 | 1.71% | 3.25% | 1690960 | 7539万 | 23.51 | 45.45 | 53.01 | 64 | 德科立 | 2024-01-24 三 | 44.71 | 44.15 | 44.35 | 45.13 | 41.70 | 0.45% | 3.34% | 1741529 | 7540万 | 23.11 | 44.68 | 52.11 | 65 | 德科立 | 2024-01-23 二 | 41.88 | 42.22 | 44.15 | 45.00 | 41.50 | 4.57% | 3.15% | 1639174 | 7167万 | 23.01 | 44.48 | 51.88 | 66 | 德科立 | 2024-01-22 一 | 44.60 | 43.57 | 42.22 | 44.95 | 41.52 | -3.10% | 2.88% | 1499418 | 6536万 | 22 | 42.53 | 49.61 | 67 | 德科立 | 2024-01-19 五 | 45.30 | 45.45 | 43.57 | 45.62 | 43.50 | -4.14% | 2.38% | 1240561 | 5503万 | 22.7 | 43.89 | 51.2 | 68 | 德科立 | 2024-01-18 四 | 43.80 | 43.57 | 45.45 | 45.66 | 42.30 | 4.31% | 3.67% | 1912475 | 8403万 | 23.68 | 45.79 | 53.41 | 69 | 德科立 | 2024-01-17 三 | 44.95 | 44.93 | 43.57 | 45.40 | 43.57 | -3.03% | 1.50% | 780594 | 3469万 | 22.7 | 43.89 | 51.2 | 70 | 德科立 | 2024-01-16 二 | 45.78 | 45.20 | 44.93 | 45.78 | 44.00 | -0.60% | 1.69% | 878549 | 3920万 | 23.41 | 45.26 | 52.8 | 71 | 德科立 | 2024-01-15 一 | 45.36 | 45.38 | 45.20 | 46.10 | 44.66 | -0.40% | 1.61% | 836834 | 3796万 | 23.55 | 45.54 | 53.11 | 72 | 德科立 | 2024-01-12 五 | 46.68 | 46.80 | 45.38 | 46.68 | 45.33 | -3.03% | 1.83% | 955779 | 4375万 | 23.65 | 45.72 | 53.33 | 73 | 德科立 | 2024-01-11 四 | 45.31 | 45.31 | 46.80 | 47.36 | 45.20 | 3.29% | 2.14% | 1113483 | 5201万 | 24.39 | 47.15 | 54.99 | 74 | 德科立 | 2024-01-10 三 | 45.93 | 45.95 | 45.31 | 46.58 | 44.66 | -1.39% | 1.34% | 700213 | 3200万 | 23.61 | 45.65 | 53.24 | 75 | 德科立 | 2024-01-09 二 | 45.60 | 45.28 | 45.95 | 46.98 | 45.41 | 1.48% | 1.86% | 971711 | 4494万 | 23.94 | 46.29 | 53.99 | 76 | 德科立 | 2024-01-08 一 | 47.29 | 47.29 | 45.28 | 47.29 | 45.22 | -4.25% | 2.11% | 1097912 | 5025万 | 23.59 | 45.62 | 53.21 | 77 | 德科立 | 2024-01-05 五 | 47.32 | 47.77 | 47.29 | 48.40 | 46.80 | -1.00% | 2.05% | 1069107 | 5098万 | 24.64 | 47.64 | 55.57 | 78 | 德科立 | 2024-01-04 四 | 48.00 | 48.00 | 47.77 | 48.83 | 47.41 | -0.48% | 1.84% | 960941 | 4624万 | 24.89 | 48.13 | 56.13 | 79 | 德科立 | 2024-01-03 三 | 48.20 | 48.31 | 48.00 | 48.71 | 47.01 | -0.64% | 2.42% | 1259434 | 6024万 | 25.01 | 48.36 | 56.4 | 80 | 德科立 | 2024-01-02 二 | 50.28 | 49.48 | 48.31 | 50.28 | 48.08 | -2.36% | 2.91% | 1515454 | 7405万 | 25.17 | 48.67 | 56.77 | 81 | 德科立 | 2023-12-29 五 | 48.20 | 48.20 | 49.48 | 49.69 | 48.01 | 2.66% | 2.03% | 1058493 | 5217万 | 25.78 | 49.85 | 58.14 | 82 | 德科立 | 2023-12-28 四 | 46.66 | 46.77 | 48.20 | 48.69 | 46.00 | 3.06% | 2.27% | 1182203 | 5647万 | 25.12 | 48.56 | 56.64 | 83 | 德科立 | 2023-12-27 三 | 45.85 | 45.69 | 46.77 | 47.14 | 45.63 | 2.36% | 2.04% | 1065527 | 4967万 | 24.37 | 47.12 | 54.96 | 84 | 德科立 | 2023-12-26 二 | 47.37 | 47.33 | 45.69 | 47.40 | 45.31 | -3.47% | 2.63% | 1371549 | 6308万 | 23.81 | 46.03 | 53.69 | 85 | 德科立 | 2023-12-25 一 | 49.00 | 48.80 | 47.33 | 49.30 | 46.89 | -3.01% | 3.27% | 1706292 | 8110万 | 24.66 | 47.68 | 55.62 | 86 | 德科立 | 2023-12-22 五 | 50.40 | 50.33 | 48.80 | 50.62 | 48.33 | -3.04% | 3.39% | 1616629 | 7960万 | 23.31 | 49.16 | 57.34 | 87 | 德科立 | 2023-12-21 四 | 49.80 | 49.73 | 50.33 | 51.30 | 48.60 | 1.21% | 2.68% | 1281335 | 6383万 | 24.04 | 50.7 | 59.14 | 88 | 德科立 | 2023-12-20 三 | 51.43 | 51.47 | 49.73 | 51.95 | 49.73 | -3.38% | 2.31% | 1103341 | 5551万 | 23.75 | 50.1 | 58.44 | 89 | 德科立 | 2023-12-19 二 | 51.48 | 51.82 | 51.47 | 52.15 | 50.90 | -0.68% | 2.46% | 1174639 | 6028万 | 24.58 | 51.85 | 60.48 | 90 | 德科立 | 2023-12-18 一 | 52.95 | 53.62 | 51.82 | 53.08 | 51.66 | -3.36% | 2.78% | 1325535 | 6905万 | 24.75 | 52.21 | 60.89 | 91 | 德科立 | 2023-12-15 五 | 55.96 | 55.78 | 53.62 | 56.26 | 53.36 | -3.87% | 3.89% | 1855772 | 10032万 | 25.61 | 54.02 | 63.01 | 92 | 德科立 | 2023-12-14 四 | 56.34 | 55.94 | 55.78 | 57.90 | 55.61 | -0.29% | 4.36% | 2083181 | 11826万 | 26.64 | 56.2 | 65.55 | 93 | 德科立 | 2023-12-13 三 | 57.05 | 57.12 | 55.94 | 57.36 | 55.77 | -2.07% | 3.19% | 1524129 | 8591万 | 26.72 | 56.36 | 65.73 | 94 | XD德科立 | 2023-12-12 二 | 58.02 | 58.03 | 57.12 | 58.90 | 56.81 | -1.57% | 4.09% | 1953561 | 11212万 | 27.28 | 57.54 | 67.12 | 95 | 德科立 | 2023-12-11 一 | 58.10 | 59.00 | 58.23 | 58.92 | 56.50 | -1.31% | 6.57% | 3136846 | 18127万 | 27.81 | 58.66 | 68.42 | 96 | 德科立 | 2023-12-08 五 | 55.29 | 55.27 | 59.00 | 60.09 | 55.18 | 6.75% | 10.73% | 5125059 | 29830万 | 28.18 | 59.44 | 69.33 | 97 | 德科立 | 2023-12-07 四 | 54.31 | 54.54 | 55.27 | 56.74 | 54.26 | 1.34% | 4.35% | 2078871 | 11537万 | 26.4 | 55.68 | 64.95 | 98 | 德科立 | 2023-12-06 三 | 55.38 | 55.72 | 54.54 | 55.50 | 53.53 | -2.12% | 3.33% | 1591979 | 8658万 | 26.05 | 54.95 | 64.09 | 99 | 德科立 | 2023-12-05 二 | 57.00 | 57.38 | 55.72 | 58.35 | 55.70 | -2.89% | 4.74% | 2262450 | 12824万 | 26.61 | 56.13 | 65.48 | 100 | 德科立 | 2023-12-04 一 | 58.00 | 58.43 | 57.38 | 58.68 | 56.80 | -1.80% | 6.90% | 3296420 | 19022万 | 27.4 | 57.81 | 67.43 | 101 | 德科立 | 2023-12-01 五 | 55.66 | 55.68 | 58.43 | 60.12 | 54.10 | 4.94% | 11.33% | 5409161 | 31203万 | 27.9 | 58.86 | 68.66 | 102 | 德科立 | 2023-11-30 四 | 53.46 | 53.49 | 55.68 | 57.53 | 52.88 | 4.09% | 7.59% | 3625585 | 20157万 | 26.59 | 56.09 | 65.43 | 103 | 德科立 | 2023-11-29 三 | 53.78 | 53.59 | 53.49 | 54.93 | 52.94 | -0.19% | 2.22% | 1060975 | 5721万 | 25.55 | 53.89 | 62.85 | 104 | 德科立 | 2023-11-28 二 | 53.33 | 53.30 | 53.59 | 54.41 | 52.36 | 0.54% | 2.19% | 1045646 | 5577万 | 25.59 | 53.99 | 62.97 | 105 | 德科立 | 2023-11-27 一 | 51.88 | 52.39 | 53.30 | 54.48 | 51.66 | 1.74% | 2.45% | 1172047 | 6211万 | 25.45 | 53.7 | 62.63 | 106 | 德科立 | 2023-11-24 五 | 54.21 | 54.45 | 52.39 | 54.55 | 52.10 | -3.78% | 2.12% | 1014288 | 5367万 | 25.02 | 52.78 | 61.56 | 107 | 德科立 | 2023-11-23 四 | 54.20 | 54.36 | 54.45 | 54.97 | 53.02 | 0.17% | 1.92% | 916599 | 4948万 | 26 | 54.86 | 63.98 | 108 | 德科立 | 2023-11-22 三 | 56.64 | 56.70 | 54.36 | 56.64 | 54.36 | -4.13% | 2.95% | 1409147 | 7783万 | 25.96 | 54.76 | 63.88 | 109 | 德科立 | 2023-11-21 二 | 57.02 | 56.97 | 56.70 | 58.55 | 56.41 | -0.47% | 3.55% | 1694113 | 9745万 | 27.08 | 57.12 | 66.63 | 110 | 德科立 | 2023-11-20 一 | 56.76 | 56.95 | 56.97 | 57.55 | 55.88 | 0.04% | 2.33% | 1112487 | 6311万 | 27.21 | 57.39 | 66.94 | 111 | 德科立 | 2023-11-17 五 | 55.31 | 55.22 | 56.95 | 57.34 | 54.91 | 3.13% | 3.48% | 1663044 | 9316万 | 27.2 | 57.37 | 66.92 | 112 | 德科立 | 2023-11-16 四 | 56.30 | 56.33 | 55.22 | 56.93 | 55.09 | -1.97% | 3.11% | 1485556 | 8315万 | 26.37 | 55.63 | 64.89 | 113 | 德科立 | 2023-11-15 三 | 57.60 | 57.00 | 56.33 | 57.87 | 56.07 | -1.18% | 2.93% | 1401566 | 7935万 | 26.9 | 56.75 | 66.19 | 114 | 德科立 | 2023-11-14 二 | 56.74 | 56.85 | 57.00 | 57.44 | 56.10 | 0.26% | 3.47% | 1657657 | 9440万 | 27.22 | 57.42 | 66.98 | 115 | 德科立 | 2023-11-13 一 | 56.26 | 56.11 | 56.85 | 58.20 | 56.21 | 1.32% | 3.64% | 1740493 | 9968万 | 27.15 | 57.27 | 66.8 | 116 | 德科立 | 2023-11-10 五 | 55.93 | 56.58 | 56.11 | 57.36 | 55.36 | -0.83% | 2.96% | 1411710 | 7929万 | 26.8 | 56.53 | 65.93 | 117 | 德科立 | 2023-11-09 四 | 56.78 | 56.74 | 56.58 | 58.16 | 56.32 | -0.28% | 2.61% | 1245550 | 7122万 | 27.02 | 57 | 66.49 | 118 | 德科立 | 2023-11-08 三 | 57.00 | 57.70 | 56.74 | 57.90 | 56.33 | -1.66% | 3.40% | 1624262 | 9239万 | 27.1 | 57.16 | 66.67 | 119 | 德科立 | 2023-11-07 二 | 55.53 | 55.68 | 57.70 | 58.67 | 54.48 | 3.63% | 4.70% | 2243368 | 12763万 | 27.56 | 58.13 | 67.8 | 120 | 德科立 | 2023-11-06 一 | 54.08 | 54.20 | 55.68 | 56.38 | 54.08 | 2.73% | 2.43% | 1162844 | 6462万 | 26.59 | 56.09 | 65.43 | 121 | 德科立 | 2023-11-03 五 | 53.70 | 53.55 | 54.20 | 55.08 | 53.31 | 1.21% | 2.81% | 1341254 | 7291万 | 25.88 | 54.6 | 63.69 | 122 | 德科立 | 2023-11-02 四 | 56.53 | 55.25 | 53.55 | 57.90 | 53.53 | -3.08% | 4.20% | 2006590 | 11183万 | 25.57 | 53.95 | 62.93 | 123 | 德科立 | 2023-11-01 三 | 54.06 | 54.06 | 55.25 | 55.80 | 53.30 | 2.20% | 4.08% | 1948090 | 10660万 | 26.39 | 55.66 | 64.92 | 124 | 德科立 | 2023-10-31 二 | 52.26 | 52.35 | 54.06 | 54.85 | 51.70 | 3.27% | 4.61% | 2199349 | 11852万 | 25.82 | 54.46 | 63.52 | 125 | 德科立 | 2023-10-30 一 | 49.87 | 49.47 | 52.35 | 52.58 | 49.51 | 5.82% | 3.22% | 1539565 | 7910万 | 25 | 52.74 | 61.52 | 126 | 德科立 | 2023-10-27 五 | 50.02 | 50.77 | 49.47 | 50.68 | 49.41 | -2.56% | 2.79% | 1330484 | 6657万 | 23.63 | 49.84 | 63.06 | 127 | 德科立 | 2023-10-26 四 | 49.40 | 50.26 | 50.77 | 51.29 | 49.16 | 1.01% | 2.25% | 1075833 | 5416万 | 24.25 | 51.15 | 64.72 | 128 | 德科立 | 2023-10-25 三 | 50.00 | 49.88 | 50.26 | 51.83 | 49.94 | 0.76% | 2.01% | 961092 | 4871万 | 24 | 50.63 | 64.07 | 129 | 德科立 | 2023-10-24 二 | 49.10 | 49.02 | 49.88 | 50.98 | 48.71 | 1.75% | 2.32% | 1105646 | 5530万 | 23.82 | 50.25 | 63.58 | 130 | 德科立 | 2023-10-23 一 | 51.90 | 51.93 | 49.02 | 51.90 | 48.20 | -5.60% | 2.96% | 1412124 | 6969万 | 23.41 | 49.38 | 62.49 | 131 | 德科立 | 2023-10-20 五 | 52.50 | 52.82 | 51.93 | 53.59 | 51.88 | -1.68% | 2.26% | 1080480 | 5699万 | 24.8 | 52.32 | 66.19 | 132 | 德科立 | 2023-10-19 四 | 52.58 | 52.80 | 52.82 | 54.20 | 52.17 | 0.04% | 1.88% | 897952 | 4800万 | 25.23 | 53.21 | 67.33 | 133 | 德科立 | 2023-10-18 三 | 54.86 | 55.12 | 52.80 | 54.86 | 52.00 | -4.21% | 2.27% | 1081927 | 5737万 | 25.22 | 53.19 | 67.3 | 134 | 德科立 | 2023-10-17 二 | 54.87 | 54.73 | 55.12 | 55.76 | 53.55 | 0.71% | 2.48% | 1182467 | 6466万 | 26.32 | 55.53 | 70.26 | 135 | 德科立 | 2023-10-16 一 | 55.94 | 56.30 | 54.73 | 56.00 | 54.35 | -2.79% | 2.60% | 1241341 | 6824万 | 26.14 | 55.14 | 69.76 | 136 | 德科立 | 2023-10-13 五 | 56.85 | 57.58 | 56.30 | 58.34 | 55.80 | -2.22% | 2.74% | 1309234 | 7457万 | 26.9 | 56.72 | 71.77 | 137 | 德科立 | 2023-10-12 四 | 60.90 | 60.48 | 57.58 | 61.33 | 57.33 | -4.79% | 5.10% | 2436457 | 14201万 | 27.52 | 58.01 | 73.4 | 138 | 德科立 | 2023-10-11 三 | 60.00 | 60.10 | 60.48 | 61.38 | 59.20 | 0.63% | 4.09% | 1952403 | 11806万 | 28.9 | 60.93 | 77.09 | 139 | 德科立 | 2023-10-10 二 | 60.77 | 60.10 | 60.10 | 61.74 | 59.68 | 0.00% | 3.64% | 1741283 | 10574万 | 28.72 | 60.55 | 76.61 | 140 | 德科立 | 2023-10-09 一 | 61.50 | 61.81 | 60.10 | 61.88 | 59.66 | -2.77% | 4.17% | 1994165 | 12027万 | 28.72 | 60.55 | 76.61 | 141 | 德科立 | 2023-09-28 四 | 63.11 | 63.31 | 61.81 | 65.00 | 61.77 | -2.37% | 5.27% | 2516132 | 15880万 | 29.54 | 62.27 | 78.79 | 142 | 德科立 | 2023-09-27 三 | 62.60 | 63.26 | 63.31 | 64.64 | 62.03 | 0.08% | 4.67% | 2231169 | 14087万 | 30.25 | 63.78 | 80.7 | 143 | 德科立 | 2023-09-26 二 | 63.55 | 63.41 | 63.26 | 66.40 | 62.56 | -0.24% | 6.42% | 3066918 | 19695万 | 30.23 | 63.73 | 80.64 | 144 | 德科立 | 2023-09-25 一 | 63.72 | 65.58 | 63.41 | 64.63 | 61.96 | -3.31% | 7.73% | 3696189 | 23457万 | 30.3 | 63.88 | 80.83 | 145 | 德科立 | 2023-09-22 五 | 57.28 | 57.28 | 65.58 | 67.03 | 56.64 | 14.49% | 11.68% | 5583784 | 34761万 | 31.34 | 66.07 | 83.59 | 146 | 德科立 | 2023-09-21 四 | 57.95 | 57.99 | 57.28 | 59.54 | 56.30 | -1.22% | 6.02% | 2876227 | 16627万 | 27.37 | 57.71 | 73.01 | 147 | 德科立 | 2023-09-20 三 | 54.77 | 54.64 | 57.99 | 61.13 | 54.05 | 6.13% | 9.53% | 4553998 | 26609万 | 27.71 | 58.42 | 73.92 | 148 | 德科立 | 2023-09-19 二 | 58.09 | 58.43 | 54.64 | 58.09 | 53.30 | -6.49% | 5.62% | 2684146 | 14892万 | 26.11 | 55.05 | 69.65 | 149 | 德科立 | 2023-09-18 一 | 60.51 | 59.91 | 58.43 | 60.87 | 57.55 | -2.47% | 6.00% | 2866747 | 16878万 | 27.92 | 58.86 | 74.48 | 150 | 德科立 | 2023-09-15 五 | 59.89 | 62.00 | 59.91 | 62.10 | 59.00 | -3.37% | 10.02% | 4788785 | 28799万 | 28.63 | 60.36 | 76.37 | 151 | 德科立 | 2023-09-14 四 | 55.68 | 55.63 | 62.00 | 62.38 | 55.66 | 11.45% | 14.33% | 6847395 | 40690万 | 29.63 | 62.46 | 79.03 | 152 | 德科立 | 2023-09-13 三 | 57.59 | 57.90 | 55.63 | 57.79 | 54.70 | -3.92% | 5.07% | 2421481 | 13480万 | 26.58 | 56.04 | 70.91 | 153 | 德科立 | 2023-09-12 二 | 56.20 | 56.83 | 57.90 | 59.76 | 56.02 | 1.88% | 6.47% | 3093603 | 17969万 | 27.67 | 58.33 | 73.8 | 154 | 德科立 | 2023-09-11 一 | 55.49 | 55.08 | 56.83 | 57.68 | 54.40 | 3.18% | 4.66% | 2225551 | 12482万 | 27.16 | 57.25 | 72.44 | 155 | 德科立 | 2023-09-08 五 | 54.50 | 54.65 | 55.08 | 55.62 | 53.60 | 0.79% | 2.74% | 1309905 | 7146万 | 26.32 | 55.49 | 70.21 | 156 | 德科立 | 2023-09-07 四 | 56.70 | 57.50 | 54.65 | 56.92 | 54.50 | -4.96% | 3.20% | 1530428 | 8500万 | 26.12 | 55.06 | 69.66 | 157 | 德科立 | 2023-09-06 三 | 55.57 | 55.35 | 57.50 | 57.68 | 55.14 | 3.88% | 4.39% | 2096877 | 11797万 | 27.48 | 55.94 | 70.77 | 158 | 德科立 | 2023-09-05 二 | 55.27 | 55.55 | 55.35 | 55.98 | 54.66 | -0.36% | 2.00% | 953428 | 5275万 | 26.45 | 53.84 | 68.13 | 159 | 德科立 | 2023-09-04 一 | 55.56 | 55.26 | 55.55 | 56.00 | 54.60 | 0.52% | 2.11% | 1010130 | 5591万 | 26.55 | 54.04 | 68.37 | 160 | 德科立 | 2023-09-01 五 | 56.56 | 56.32 | 55.26 | 56.76 | 55.18 | -1.88% | 2.35% | 1124315 | 6275万 | 26.41 | 53.76 | 68.02 | 161 | 德科立 | 2023-08-31 四 | 55.50 | 55.80 | 56.32 | 56.78 | 54.68 | 0.93% | 3.02% | 1417592 | 7953万 | 26.39 | 54.79 | 69.32 | 162 | 德科立 | 2023-08-30 三 | 52.86 | 53.00 | 55.80 | 56.50 | 52.86 | 5.28% | 4.27% | 2001794 | 11089万 | 26.15 | 54.28 | 68.68 | 163 | 德科立 | 2023-08-29 二 | 50.64 | 50.55 | 53.00 | 53.29 | 50.00 | 4.85% | 2.97% | 1393325 | 7273万 | 24.84 | 51.56 | 65.24 | 164 | 德科立 | 2023-08-28 一 | 53.25 | 50.59 | 50.55 | 53.60 | 50.55 | -0.08% | 2.30% | 1076738 | 5580万 | 23.69 | 49.18 | 54.11 | 165 | 德科立 | 2023-08-25 五 | 51.99 | 52.48 | 50.59 | 52.18 | 50.30 | -3.60% | 2.54% | 1191682 | 6089万 | 23.71 | 49.21 | 54.15 | 166 | 德科立 | 2023-08-23 三 | 54.30 | 54.83 | 52.50 | 54.50 | 52.30 | -4.25% | 2.07% | 972374 | 5153万 | 24.6 | 51.07 | 56.2 | 167 | 德科立 | 2023-08-22 二 | 54.36 | 53.73 | 54.83 | 55.45 | 52.81 | 2.05% | 2.52% | 1181185 | 6385万 | 25.7 | 53.34 | 58.69 |
|
行情刷新 | 流通股东
|