股票名称 代码 688213 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 思特威-W 2026-03-23 一 78.10 79.30 76.08 78.98 75.39 -4.06% 2.05% 6647323 51224万 246.13 306.07 30.57 2 思特威-W 2026-03-20 五 81.30 80.94 79.30 81.69 79.30 -2.03% 1.87% 6047147 48688万 256.54 319.03 31.86 3 思特威-W 2026-03-19 四 82.81 84.58 80.94 82.81 80.65 -4.30% 2.17% 7013518 57173万 261.85 325.63 32.52 4 思特威-W 2026-03-18 三 84.56 84.01 84.58 84.94 83.16 0.68% 1.30% 4217847 35513万 273.62 340.27 33.98 5 思特威-W 2026-03-17 二 85.50 85.32 84.01 86.33 84.00 -1.54% 1.46% 4733809 40342万 271.78 337.98 33.75 6 思特威-W 2026-03-16 一 84.66 84.76 85.32 85.40 83.13 0.66% 1.69% 5466314 46042万 276.02 343.25 34.28 7 思特威-W 2026-03-13 五 84.30 85.04 84.76 85.75 83.83 -0.33% 1.70% 5490134 46568万 274.21 341 34.05 8 思特威-W 2026-03-12 四 86.15 86.54 85.04 87.80 84.57 -1.73% 1.72% 5550386 47641万 275.11 342.12 34.17 9 思特威-W 2026-03-11 三 88.30 87.91 86.54 88.89 86.54 -1.56% 1.65% 5341969 46761万 279.97 348.16 34.77 10 思特威-W 2026-03-10 二 86.99 85.83 87.91 88.94 86.99 2.42% 1.91% 6192750 54344万 284.4 353.67 35.32 11 思特威-W 2026-03-09 一 87.81 89.50 85.83 87.87 82.80 -4.10% 2.77% 8976047 75925万 277.67 345.3 34.48 12 思特威-W 2026-03-06 五 89.60 89.68 89.50 90.60 88.52 -0.20% 1.65% 5344622 48016万 289.54 360.06 35.96 13 思特威-W 2026-03-05 四 92.10 90.43 89.68 92.79 89.03 -0.83% 2.36% 7635480 69636万 290.12 360.79 36.03 14 思特威-W 2026-03-04 三 90.90 92.04 90.43 93.65 90.23 -1.75% 2.24% 7244876 66410万 292.55 363.81 36.33 15 思特威-W 2026-03-03 二 96.59 96.58 92.04 99.29 91.80 -4.70% 3.18% 10297039 97778万 297.76 370.28 36.98 16 思特威-W 2026-03-02 一 96.00 97.41 96.58 98.23 95.46 -0.85% 2.87% 9278681 89734万 312.45 388.55 38.8 17 思特威-W 2026-02-27 五 96.39 96.36 97.41 100.57 96.13 1.09% 3.11% 10075350 99183万 315.13 391.89 39.14 18 思特威-W 2026-02-26 四 95.18 94.93 96.36 96.69 94.01 1.51% 2.65% 8583975 81975万 311.73 387.66 47.34 19 思特威-W 2026-02-25 三 95.66 95.55 94.93 96.36 94.44 -0.65% 2.09% 6753380 64160万 307.11 381.91 46.63 20 思特威-W 2026-02-24 二 96.43 95.24 95.55 97.10 94.88 0.33% 2.08% 6715674 64562万 309.11 384.4 46.94 21 思特威-W 2026-02-13 五 98.08 98.55 95.24 98.08 95.24 -3.36% 2.21% 7161770 69277万 308.11 383.16 46.79 22 思特威-W 2026-02-12 四 95.68 95.68 98.55 99.13 95.68 3.00% 2.69% 8696472 85200万 318.82 396.47 48.41 23 思特威-W 2026-02-11 三 93.02 93.12 95.68 96.20 92.91 2.75% 2.58% 8351988 79456万 309.53 384.93 47 24 思特威-W 2026-02-10 二 94.20 94.13 93.12 94.54 93.04 -1.07% 1.65% 5325764 49804万 301.25 374.63 45.74 25 思特威-W 2026-02-09 一 95.70 94.67 94.13 95.90 93.41 -0.57% 2.19% 7092265 66751万 304.52 378.69 46.24 26 思特威-W 2026-02-06 五 95.20 96.55 94.67 97.42 94.26 -1.95% 2.28% 7379962 70552万 306.27 380.86 46.51 27 思特威-W 2026-02-05 四 91.70 92.85 96.55 97.50 91.66 3.98% 2.91% 9398070 89014万 312.35 388.43 47.43 28 思特威-W 2026-02-04 三 93.81 94.46 92.85 94.18 91.40 -1.70% 1.97% 6369654 58866万 300.38 373.54 45.61 29 思特威-W 2026-02-03 二 94.40 93.00 94.46 94.81 92.60 1.57% 2.09% 6748033 63453万 305.59 380.02 46.4 30 思特威-W 2026-02-02 一 95.04 96.55 93.00 96.50 92.53 -3.68% 2.54% 8229021 77902万 300.86 374.15 45.69 31 思特威-W 2026-01-30 五 97.00 96.90 96.55 97.69 93.50 -0.36% 2.79% 9025176 86296万 312.35 388.43 47.43 32 思特威-W 2026-01-29 四 102.00 102.30 96.90 102.60 96.60 -5.28% 4.19% 13561775 134382万 313.48 389.84 47.6 33 思特威-W 2026-01-28 三 102.88 101.91 102.30 104.99 101.05 0.38% 3.84% 12424571 127967万 330.95 411.56 50.25 34 思特威-W 2026-01-27 二 100.56 100.47 101.91 104.50 100.30 1.43% 3.65% 11806165 120539万 329.69 409.99 50.06 35 思特威-W 2026-01-26 一 106.06 102.91 100.47 106.35 99.11 -2.37% 4.85% 15703061 159491万 325.03 404.2 49.36 36 思特威-W 2026-01-23 五 101.56 101.89 102.91 103.59 101.20 1.00% 2.99% 9686642 99172万 332.92 414.01 50.55 37 思特威-W 2026-01-22 四 105.16 103.10 101.89 105.50 101.01 -1.17% 3.25% 10526707 107892万 329.62 409.91 50.05 38 思特威-W 2026-01-21 三 99.30 100.08 103.10 104.75 99.00 3.02% 5.06% 16362065 167775万 333.54 414.78 50.65 39 思特威-W 2026-01-20 二 96.90 96.96 100.08 101.84 96.75 3.22% 4.73% 15308837 152791万 323.77 402.63 49.16 40 思特威-W 2026-01-19 一 99.80 99.00 96.96 99.80 95.80 -2.06% 3.97% 12828699 124437万 313.67 390.08 47.63 41 思特威-W 2026-01-16 五 95.07 94.69 99.00 99.25 95.07 4.55% 4.65% 15052029 146499万 320.27 398.28 48.63 42 思特威-W 2026-01-15 四 94.94 95.58 94.69 96.09 91.80 -0.93% 3.84% 12406565 116380万 306.25 380.87 46.51 43 思特威-W 2026-01-14 三 96.85 96.85 95.58 98.68 94.65 -1.31% 3.66% 11837466 114567万 309.13 384.45 46.94 44 思特威-W 2026-01-13 二 98.50 98.81 96.85 99.82 96.00 -1.98% 2.84% 9172296 89682万 313.24 389.56 47.57 45 思特威-W 2026-01-12 一 97.34 97.00 98.81 99.80 94.77 1.87% 4.15% 13408121 130544万 319.58 397.44 48.53 46 思特威-W 2026-01-09 五 96.20 96.85 97.00 97.19 95.10 0.15% 2.52% 8159942 78502万 313.73 390.16 47.64 47 思特威-W 2026-01-08 四 96.14 97.21 96.85 99.19 96.11 -0.37% 2.59% 8366467 81792万 313.24 389.56 47.57 48 思特威-W 2026-01-07 三 98.58 98.56 97.21 98.98 97.18 -1.37% 2.52% 8166040 79912万 314.4 391 47.74 49 思特威-W 2026-01-06 二 98.80 98.35 98.56 100.80 98.03 0.21% 2.90% 9382771 92991万 318.77 396.43 48.41 50 思特威-W 2026-01-05 一 95.87 95.09 98.35 98.73 95.38 3.43% 2.77% 8972719 87647万 318.09 395.59 48.3 51 思特威-W 2025-12-31 三 95.68 95.89 95.09 95.88 94.02 -0.83% 1.56% 5054237 47962万 307.55 382.48 46.7 52 思特威-W 2025-12-30 二 94.93 94.98 95.89 96.30 94.50 0.96% 1.52% 4907396 46849万 310.13 385.69 47.1 53 思特威-W 2025-12-29 一 94.78 95.68 94.98 96.30 94.76 -0.73% 1.70% 5484728 52366万 307.19 382.03 46.65 54 思特威-W 2025-12-26 五 94.15 93.98 95.68 95.83 93.86 1.81% 1.87% 6058109 57481万 309.46 384.85 46.99 55 思特威-W 2025-12-25 四 94.97 94.46 93.98 95.00 93.14 -0.51% 1.28% 4152371 39011万 303.96 378.01 46.16 56 思特威-W 2025-12-24 三 91.02 90.92 94.46 94.87 90.62 3.89% 2.61% 8446590 78873万 305.51 379.94 46.39 57 思特威-W 2025-12-23 二 90.98 91.22 90.92 92.00 89.80 -0.33% 1.76% 5696410 51823万 293.71 365.35 44.61 58 思特威-W 2025-12-22 一 91.97 91.55 91.22 92.19 90.56 -0.36% 1.60% 5163896 47186万 294.68 366.56 44.76 59 思特威-W 2025-12-19 五 90.24 89.81 91.55 92.58 89.85 1.94% 1.89% 6118774 56139万 295.75 367.89 44.92 60 思特威-W 2025-12-18 四 89.80 90.88 89.81 90.63 89.67 -1.18% 1.28% 4138259 37246万 290.13 360.89 44.07 61 思特威-W 2025-12-17 三 89.40 89.36 90.88 90.97 87.91 1.70% 1.82% 5892797 52684万 293.58 365.19 44.59 62 思特威-W 2025-12-16 二 91.90 90.81 89.36 92.12 89.20 -1.60% 1.57% 5057573 45528万 288.67 359.09 43.85 63 思特威-W 2025-12-15 一 91.55 92.41 90.81 93.25 90.81 -1.73% 1.35% 4354554 40000万 293.36 364.91 44.56 64 思特威-W 2025-12-12 五 91.00 91.06 92.41 92.66 89.80 1.48% 1.62% 5224343 47884万 298.53 371.34 45.34 65 思特威-W 2025-12-11 四 93.05 92.70 91.06 93.50 91.06 -1.77% 1.17% 3774526 34727万 294.16 365.92 44.68 66 思特威-W 2025-12-10 三 91.21 91.36 92.70 92.95 90.30 1.47% 1.41% 4542739 41639万 299.46 372.51 45.49 67 思特威-W 2025-12-09 二 92.69 92.69 91.36 92.85 91.13 -1.43% 1.42% 4579660 42020万 295.13 367.12 44.83 68 思特威-W 2025-12-08 一 92.15 92.15 92.69 93.20 91.86 0.59% 1.56% 5025277 46523万 299.43 372.47 45.48 69 思特威-W 2025-12-05 五 91.38 91.25 92.15 93.02 90.02 0.99% 1.64% 5289538 48216万 297.69 370.3 45.22 70 思特威-W 2025-12-04 四 90.44 89.97 91.25 92.13 89.31 1.42% 1.30% 4185169 38012万 294.78 366.68 44.77 71 XD思特威-W 2025-12-03 三 92.95 93.01 89.97 92.95 89.87 -3.27% 1.41% 4568300 41604万 290.64 361.54 44.15 72 思特威-W 2025-12-02 二 94.60 94.79 93.13 94.92 92.01 -1.75% 1.19% 3835175 35749万 300.85 374.24 45.7 73 思特威-W 2025-12-01 一 94.01 94.41 94.79 95.27 91.58 0.40% 2.20% 7091464 66208万 306.21 380.91 46.51 74 思特威-W 2025-11-28 五 92.95 93.09 94.41 94.64 92.27 1.42% 0.94% 3030692 28350万 304.99 379.38 46.32 75 思特威-W 2025-11-27 四 93.55 93.00 93.09 94.55 92.79 0.10% 1.37% 4422891 41515万 300.72 374.07 45.68 76 思特威-W 2025-11-26 三 93.21 93.60 93.00 93.94 92.33 -0.64% 1.48% 4767719 44339万 300.43 373.71 45.63 77 思特威-W 2025-11-25 二 93.19 92.86 93.60 94.73 92.50 0.80% 1.40% 4537474 42498万 302.37 376.12 45.93 78 思特威-W 2025-11-24 一 90.70 89.57 92.86 93.68 89.66 3.67% 1.90% 6139883 56668万 299.98 373.15 45.56 79 思特威-W 2025-11-21 五 90.79 91.94 89.57 91.21 89.03 -2.58% 1.44% 4637850 41826万 289.35 359.93 43.95 80 思特威-W 2025-11-20 四 92.60 92.07 91.94 93.23 91.32 -0.14% 1.05% 3378012 31100万 297.01 369.45 45.11 81 思特威-W 2025-11-19 三 93.30 93.10 92.07 93.79 91.67 -1.11% 1.35% 4345264 40195万 297.43 369.98 45.18 82 思特威-W 2025-11-18 二 92.30 92.68 93.10 94.45 92.07 0.45% 1.19% 3838085 35828万 300.75 374.11 45.68 83 思特威-W 2025-11-17 一 94.44 94.65 92.68 95.39 91.87 -2.08% 1.60% 5160270 48187万 299.4 372.43 45.48

行情刷新 | 流通股东