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 2025-04-02 三 96.94 96.53 97.28 99.48 96.50 0.78% 0.86% 2790532 27354万 314.26 390.91 99.93 2 思特威-W 2025-04-01 二 98.02 97.04 96.53 98.30 96.03 -0.53% 0.98% 3181709 30791万 311.83 387.9 99.16 3 思特威-W 2025-03-31 一 97.80 99.11 97.04 101.30 94.50 -2.09% 2.03% 6549889 63588万 313.48 389.95 99.68 4 思特威-W 2025-03-28 五 99.01 99.53 99.11 100.77 98.02 -0.42% 1.11% 3582557 35608万 320.17 398.27 101.81 5 思特威-W 2025-03-27 四 96.80 97.21 99.53 102.50 96.60 2.39% 1.90% 6130346 61384万 321.53 399.95 102.24 6 思特威-W 2025-03-26 三 96.11 96.48 97.21 98.40 95.88 0.76% 1.15% 3729891 36246万 314.03 390.63 99.86 7 思特威-W 2025-03-25 二 99.34 99.33 96.48 100.88 95.65 -2.87% 1.25% 4050904 39497万 311.67 387.7 99.11 8 思特威-W 2025-03-24 一 99.53 99.29 99.33 100.61 98.00 0.04% 1.51% 4876272 48438万 320.88 399.15 102.04 9 思特威-W 2025-03-21 五 102.49 103.01 99.29 103.80 98.68 -3.61% 1.83% 5914259 59479万 320.75 398.99 102 10 思特威-W 2025-03-20 四 103.10 104.01 103.01 105.28 102.01 -0.96% 1.58% 5093643 52868万 332.77 413.94 105.82 11 思特威-W 2025-03-19 三 100.50 101.50 104.01 104.50 100.50 2.47% 1.85% 5980299 61802万 336 417.96 106.84 12 思特威-W 2025-03-18 二 99.10 98.68 101.50 103.18 99.10 2.86% 2.45% 7914491 80766万 327.89 407.87 104.27 13 思特威-W 2025-03-17 一 98.71 98.23 98.68 100.32 94.00 0.46% 3.11% 10039248 98591万 318.78 396.54 101.37 14 思特威-W 2025-03-14 五 97.01 99.50 98.23 99.93 96.58 -1.28% 6.50% 20999905 206507万 317.33 394.73 100.91 15 思特威-W 2025-03-13 四 97.01 104.59 99.50 100.19 96.00 -4.87% 5.37% 17339244 169908万 321.43 399.83 102.21 16 思特威-W 2025-03-12 三 104.80 103.51 104.59 107.16 104.26 1.04% 2.53% 8162431 86038万 337.87 420.29 107.44 17 思特威-W 2025-03-11 二 104.70 106.70 103.51 106.00 102.22 -2.99% 2.45% 7906868 81985万 334.38 415.95 106.33 18 思特威-W 2025-03-10 一 104.67 106.15 106.70 106.70 102.67 0.52% 2.61% 8418184 88131万 344.69 428.76 109.61 19 思特威-W 2025-03-07 五 110.10 113.10 106.15 111.00 105.02 -6.15% 3.16% 10217344 109456万 342.91 426.55 109.04 20 思特威-W 2025-03-06 四 108.73 108.58 113.10 114.97 108.05 4.16% 2.98% 9617133 107542万 365.36 454.48 116.18 21 思特威-W 2025-03-05 三 106.11 109.50 108.58 109.06 104.40 -0.84% 2.87% 9279258 99068万 350.76 436.32 111.54 22 思特威-W 2025-03-04 二 107.50 110.75 109.50 112.00 104.40 -1.13% 3.12% 10064950 109355万 353.73 440.02 112.48 23 思特威-W 2025-03-03 一 107.00 105.21 110.75 115.00 104.24 5.27% 5.08% 16407347 181354万 357.77 445.04 113.77 24 思特威-W 2025-02-28 五 106.58 108.76 105.21 111.50 104.04 -3.26% 4.95% 15998710 171117万 339.87 422.78 108.08 25 思特威-W 2025-02-27 四 101.81 101.81 108.76 110.92 99.85 6.83% 4.27% 13792184 143287万 351.34 437.04 111.72 26 思特威-W 2025-02-26 三 99.88 97.30 101.81 103.98 97.30 4.64% 3.61% 11660936 118123万 328.89 409.11 104.58 27 思特威-W 2025-02-25 二 94.25 96.00 97.30 99.29 93.89 1.35% 2.48% 8000913 77631万 314.32 390.99 110.79 28 思特威-W 2025-02-24 一 99.05 100.38 96.00 100.78 94.52 -4.36% 3.46% 11167009 108229万 310.12 385.77 109.31 29 思特威-W 2025-02-21 五 96.70 97.13 100.38 102.28 96.49 3.35% 3.07% 9931125 99078万 324.27 403.37 114.29 30 思特威-W 2025-02-20 四 99.00 99.07 97.13 101.55 94.80 -1.96% 3.74% 12089818 118444万 313.77 390.31 110.59 31 思特威-W 2025-02-19 三 90.50 90.78 99.07 100.50 90.30 9.13% 4.87% 15736505 153278万 320.04 398.1 112.8 32 思特威-W 2025-02-18 二 88.00 89.72 90.78 93.60 88.00 1.18% 3.87% 12512896 113534万 293.26 364.79 103.36 33 思特威-W 2025-02-17 一 91.54 91.54 89.72 92.43 86.14 -1.99% 4.04% 13063848 115013万 289.84 360.53 102.15 34 思特威-W 2025-02-14 五 91.11 92.92 91.54 93.25 89.00 -1.49% 2.98% 9626150 87333万 295.71 367.85 104.23 35 思特威-W 2025-02-13 四 93.88 94.28 92.92 98.50 92.31 -1.44% 4.28% 13840069 131368万 300.17 373.39 105.8 36 思特威-W 2025-02-12 三 84.84 86.37 94.28 95.66 84.47 9.16% 4.38% 14139663 127646万 304.57 378.86 107.35 37 思特威-W 2025-02-11 二 87.00 85.48 86.37 90.48 86.10 1.04% 2.78% 8972490 78867万 279.01 347.07 98.34 38 思特威-W 2025-02-10 一 85.20 82.99 85.48 88.55 83.00 3.00% 3.36% 10846323 93332万 276.14 343.49 97.33 39 思特威-W 2025-02-07 五 83.02 82.74 82.99 85.52 81.50 0.30% 4.33% 13996215 116586万 268.09 333.49 94.49 40 思特威-W 2025-02-06 四 74.60 74.69 82.74 82.89 74.10 10.78% 4.33% 13980273 110181万 267.29 332.48 94.21 41 思特威-W 2025-02-05 三 80.30 79.20 74.69 80.78 74.40 -5.69% 3.49% 11262032 85586万 241.28 300.14 85.04 42 思特威-W 2025-01-27 一 81.00 80.38 79.20 83.20 78.90 -1.47% 2.57% 8299069 67084万 255.85 318.26 90.18 43 思特威-W 2025-01-24 五 76.11 76.86 80.38 80.65 76.11 4.58% 2.35% 7595244 59959万 259.66 323 91.52 44 思特威-W 2025-01-23 四 78.36 78.11 76.86 79.40 76.09 -1.60% 2.32% 7493288 58020万 248.29 308.86 87.51 45 思特威-W 2025-01-22 三 75.30 75.60 78.11 78.99 75.30 3.32% 2.37% 7644827 59654万 252.33 313.88 88.94 46 思特威-W 2025-01-21 二 73.58 73.18 75.60 76.20 73.27 3.31% 1.94% 6283090 47031万 244.22 303.79 86.08 47 思特威-W 2025-01-20 一 74.94 74.62 73.18 75.99 72.86 -1.93% 1.89% 6093183 45049万 236.4 294.07 83.32 48 思特威-W 2025-01-17 五 72.00 72.50 74.62 77.35 71.60 2.92% 2.48% 8000743 59869万 241.06 299.85 84.96 49 思特威-W 2025-01-16 四 75.70 75.13 72.50 76.19 72.20 -3.50% 2.04% 6580310 48614万 234.21 291.34 82.55 50 思特威-W 2025-01-15 三 75.40 76.00 75.13 76.50 74.58 -1.14% 1.34% 4314644 32493万 242.7 301.9 85.54 51 思特威-W 2025-01-14 二 73.14 72.76 76.00 77.10 72.22 4.45% 2.10% 6770782 51007万 245.51 305.4 86.53 52 思特威-W 2025-01-13 一 72.60 73.25 72.76 74.64 71.51 -0.67% 1.24% 3998746 29143万 235.05 292.38 82.84 53 思特威-W 2025-01-10 五 73.20 73.44 73.25 75.30 72.78 -0.26% 1.49% 4810076 35567万 236.63 294.35 83.4 54 思特威-W 2025-01-09 四 74.73 74.81 73.44 76.36 73.44 -1.83% 1.24% 4008802 29978万 237.24 295.11 83.62 55 思特威-W 2025-01-08 三 73.88 75.15 74.81 76.50 72.00 -0.45% 1.99% 6412958 47711万 241.67 300.62 85.18 56 思特威-W 2025-01-07 二 70.49 70.66 75.15 75.80 69.91 6.35% 2.11% 6778125 49739万 241.17 300.38 85.11 57 思特威-W 2025-01-06 一 74.18 74.18 70.66 74.38 69.63 -4.75% 2.48% 7968835 56853万 226.76 282.44 80.03 58 思特威-W 2025-01-03 五 74.50 73.62 74.18 76.57 71.87 0.76% 2.25% 7233826 53779万 238.05 296.51 84.01 59 思特威-W 2025-01-02 四 77.50 77.72 73.62 77.60 72.70 -5.28% 2.38% 7647334 57146万 236.26 294.27 83.38 60 思特威-W 2024-12-31 二 83.03 83.11 77.72 83.03 77.51 -6.49% 2.36% 7576696 60125万 249.42 310.66 88.02 61 思特威-W 2024-12-30 一 83.14 83.28 83.11 85.80 82.07 -0.20% 1.77% 5673868 47499万 266.71 332.2 94.13 62 思特威-W 2024-12-27 五 83.81 83.81 83.28 87.24 83.18 -0.63% 2.06% 6597516 56238万 267.26 332.88 94.32 63 思特威-W 2024-12-26 四 81.82 81.85 83.81 86.20 81.05 2.39% 2.25% 7233765 60949万 268.96 335 94.92 64 思特威-W 2024-12-25 三 81.81 81.85 81.85 85.14 81.01 0.00% 2.35% 7543948 62515万 262.67 327.16 92.7 65 思特威-W 2024-12-24 二 80.95 80.69 81.85 82.20 79.20 1.44% 2.14% 6860957 55553万 262.67 327.16 92.7 66 思特威-W 2024-12-23 一 83.58 83.50 80.69 84.40 80.00 -3.37% 2.63% 8425114 68812万 258.95 322.53 91.39 67 思特威-W 2024-12-20 五 82.80 82.65 83.50 86.40 81.69 1.03% 3.20% 10279769 85597万 267.96 333.76 94.57 68 思特威-W 2024-12-19 四 74.28 75.15 82.65 83.22 73.33 9.98% 3.93% 12614690 100531万 265.24 330.36 93.61 69 思特威-W 2024-12-18 三 73.92 73.61 75.15 76.60 72.82 2.09% 1.44% 4609866 34518万 241.17 300.38 85.11 70 思特威-W 2024-12-17 二 74.22 74.22 73.61 75.60 72.51 -0.82% 1.37% 4389686 32418万 236.23 294.23 83.37 71 思特威-W 2024-12-16 一 77.55 77.92 74.22 78.65 73.55 -4.75% 2.27% 7282168 54583万 238.18 296.67 84.06 72 思特威-W 2024-12-13 五 75.00 75.49 77.92 80.25 74.05 3.22% 3.26% 10457870 80996万 250.06 311.46 88.25 73 思特威-W 2024-12-12 四 76.49 76.50 75.49 77.09 73.82 -1.32% 1.61% 5160689 38779万 242.26 301.74 85.5 74 思特威-W 2024-12-11 三 74.05 74.05 76.50 77.50 73.02 3.31% 2.45% 7872582 59523万 245.5 305.78 86.64 75 思特威-W 2024-12-10 二 73.90 71.08 74.05 76.60 73.13 4.18% 3.13% 10033636 74973万 237.64 295.99 83.87 76 思特威-W 2024-12-09 一 73.10 72.63 71.08 73.58 70.20 -2.13% 1.42% 4565438 32550万 228.11 284.12 80.5 77 思特威-W 2024-12-06 五 71.15 71.15 72.63 74.43 70.50 2.08% 1.80% 5783645 41954万 233.08 290.31 82.26 78 思特威-W 2024-12-05 四 71.00 71.29 71.15 72.30 69.63 -0.20% 1.59% 5087871 36048万 228.33 284.4 80.58 79 思特威-W 2024-12-04 三 74.50 72.77 71.29 75.19 70.88 -2.03% 1.86% 5981591 43458万 228.78 284.95 80.74 80 思特威-W 2024-12-03 二 74.52 74.16 72.77 74.70 71.77 -1.87% 1.33% 4273761 31132万 233.53 290.87 82.42 81 思特威-W 2024-12-02 一 72.17 71.22 74.16 76.89 71.59 4.13% 3.03% 9728776 72908万 237.99 296.43 83.99 82 思特威-W 2024-11-29 五 69.00 70.34 71.22 74.43 68.90 1.25% 2.16% 6924901 49606万 228.56 284.68 80.66 83 思特威-W 2024-11-28 四 72.44 71.88 70.34 73.40 70.18 -2.14% 1.56% 4990961 35833万 225.73 281.16 79.66 84 思特威-W 2024-11-27 三 70.84 71.44 71.88 71.98 68.84 0.62% 1.92% 6173183 43540万 230.67 287.31 81.41 85 思特威-W 2024-11-26 二 74.29 72.99 71.44 76.50 71.38 -2.12% 1.85% 5933017 43857万 229.26 285.55 80.91 86 思特威-W 2024-11-25 一 71.40 72.30 72.99 73.35 70.00 0.95% 1.64% 5274942 37876万 234.24 291.75 82.67 87 思特威-W 2024-11-22 五 73.99 72.95 72.30 76.87 72.15 -0.89% 2.67% 8579549 64143万 232.02 288.99 81.88 88 思特威-W 2024-11-21 四 72.00 72.59 72.95 73.32 71.33 0.50% 1.34% 4290590 31120万 234.32 291.81 82.68 89 思特威-W 2024-11-20 三 73.39 73.35 72.59 74.26 71.70 -1.04% 1.66% 5331429 38751万 233.17 290.37 82.27 90 思特威-W 2024-11-19 二 71.38 70.63 73.35 73.78 69.98 3.85% 1.99% 6394550 45966万 235.61 293.41 83.14 91 思特威-W 2024-11-18 一 71.00 71.15 70.63 72.00 68.66 -0.73% 1.95% 6257792 44088万 226.87 282.53 80.05 92 思特威-W 2024-11-15 五 76.18 76.49 71.15 78.50 70.71 -6.98% 2.94% 9430159 70409万 228.54 284.61 80.64 93 思特威-W 2024-11-14 四 78.60 79.17 76.49 80.76 76.18 -3.39% 1.94% 6233082 49001万 245.7 305.97 86.69 94 思特威-W 2024-11-13 三 75.02 76.07 79.17 79.77 73.60 4.08% 2.65% 8500598 65241万 254.3 316.69 89.73 95 思特威-W 2024-11-12 二 79.90 78.50 76.07 80.99 75.30 -3.10% 2.73% 8784158 68690万 244.35 304.29 86.22 96 思特威-W 2024-11-11 一 75.90 76.30 78.50 79.50 75.01 2.88% 3.04% 9780752 75846万 252.15 314.01 88.97 97 思特威-W 2024-11-08 五 78.00 76.48 76.30 78.90 74.93 -0.24% 2.68% 8599029 65903万 245.09 305.21 86.48 98 思特威-W 2024-11-07 四 73.50 75.34 76.48 76.90 72.99 1.51% 2.09% 6700617 50413万 245.66 305.93 86.68 99 思特威-W 2024-11-06 三 75.63 73.56 75.34 79.50 73.70 2.42% 3.12% 10033721 76472万 242 301.37 85.39 100 思特威-W 2024-11-05 二 68.48 68.41 73.56 74.82 68.11 7.53% 3.38% 10841626 78549万 236.28 294.25 83.37 101 思特威-W 2024-11-04 一 66.31 66.10 68.41 68.97 66.06 3.49% 1.89% 6077729 41253万 219.74 273.65 77.54 102 思特威-W 2024-11-01 五 68.04 69.29 66.10 69.41 66.06 -4.60% 2.19% 7040059 47684万 212.32 264.41 74.92 103 思特威-W 2024-10-31 四 68.60 68.98 69.29 70.86 68.35 0.45% 2.51% 8072330 56219万 222.57 277.17 78.53 104 思特威-W 2024-10-30 三 70.02 70.00 68.98 71.60 68.10 -1.46% 2.24% 7202962 50355万 221.57 275.93 78.18 105 思特威-W 2024-10-29 二 68.90 68.96 70.00 71.25 67.38 1.51% 2.95% 9469500 66117万 224.85 280.01 79.34 106 思特威-W 2024-10-28 一 68.68 67.64 68.96 69.96 67.18 1.95% 2.93% 9427191 64624万 221.51 275.85 78.16 107 思特威-W 2024-10-25 五 70.68 69.70 67.64 70.80 67.37 -2.96% 2.53% 8116477 55759万 217.27 270.57 76.66 108 思特威-W 2024-10-24 四 68.70 68.75 69.70 70.99 68.60 1.38% 1.87% 6012063 41957万 223.89 278.81 121.03 109 思特威-W 2024-10-23 三 70.50 70.66 68.75 71.00 68.40 -2.70% 2.30% 7397400 51645万 220.83 275.01 119.38 110 思特威-W 2024-10-22 二 72.99 74.88 70.66 74.86 69.50 -5.64% 4.19% 13473646 96246万 226.97 282.65 122.7 111 思特威-W 2024-10-21 一 78.00 75.78 74.88 82.00 74.12 -1.19% 4.75% 15251341 118154万 240.52 299.53 130.03 112 思特威-W 2024-10-18 五 67.00 66.28 75.78 78.15 66.29 14.33% 4.52% 14533313 105685万 243.41 303.13 131.59 113 思特威-W 2024-10-17 四 63.22 62.53 66.28 67.90 63.22 6.00% 3.09% 9921400 65708万 212.9 265.13 115.09 114 思特威-W 2024-10-16 三 62.00 64.37 62.53 64.10 61.70 -2.86% 1.51% 4849635 30411万 200.85 250.13 108.58 115 思特威-W 2024-10-15 二 64.00 64.06 64.37 67.14 63.53 0.48% 2.90% 9330757 60736万 206.76 257.49 111.78 116 思特威-W 2024-10-14 一 64.88 62.90 64.06 64.90 60.46 1.84% 3.28% 10550482 65997万 205.77 256.25 111.24 117 思特威-W 2024-10-11 五 66.18 68.40 62.90 69.76 61.81 -8.04% 3.02% 9712360 62450万 202.04 251.61 109.23 118 思特威-W 2024-10-10 四 71.80 69.99 68.40 73.00 67.30 -2.27% 3.34% 10729172 75347万 219.71 273.61 118.78 119 思特威-W 2024-10-09 三 66.22 69.25 69.99 76.45 63.01 1.07% 5.86% 18821658 134924万 224.82 279.97 121.54 120 思特威-W 2024-10-08 二 69.25 57.71 69.25 69.25 64.90 20.00% 4.71% 15135619 103714万 222.44 277.01 120.25 121 思特威-W 2024-09-30 一 53.00 48.39 57.71 58.00 50.12 19.26% 2.49% 8004364 43705万 185.37 230.85 100.21 122 思特威-W 2024-09-27 五 46.88 45.44 48.39 48.88 46.50 6.49% 0.91% 2925231 13902万 155.43 193.56 84.03 123 思特威-W 2024-09-26 四 43.56 43.53 45.44 45.45 42.80 4.39% 1.04% 3350045 14801万 145.96 181.76 78.91 124 思特威-W 2024-09-25 三 44.00 43.60 43.53 45.82 43.37 -0.16% 1.19% 3827845 17107万 139.82 174.12 75.59 125 思特威-W 2024-09-24 二 41.95 41.92 43.60 43.66 41.50 4.01% 0.94% 3011455 12873万 140.05 174.4 75.71 126 思特威-W 2024-09-23 一 42.45 42.01 41.92 43.13 41.60 -0.21% 0.61% 1946819 8220万 134.65 167.68 72.79 127 思特威-W 2024-09-20 五 43.80 43.68 42.01 43.85 41.94 -3.82% 0.74% 2376624 10105万 134.94 168.04 72.95 128 思特威-W 2024-09-19 四 43.74 43.47 43.68 44.30 42.88 0.48% 0.56% 1784585 7784万 140.31 174.72 75.85 129 思特威-W 2024-09-18 三 43.82 43.98 43.47 44.11 42.58 -1.16% 0.67% 2162294 9334万 139.63 173.88 75.49 130 思特威-W 2024-09-13 五 44.63 44.35 43.98 45.01 43.86 -0.83% 0.61% 1969367 8749万 141.27 175.92 76.37 131 思特威-W 2024-09-12 四 44.96 44.83 44.35 45.31 43.88 -1.07% 0.63% 2015623 8982万 142.46 177.4 77.01 132 思特威-W 2024-09-11 三 44.98 45.34 44.83 45.47 44.54 -1.12% 0.41% 1332595 5994万 144 179.32 77.85 133 思特威-W 2024-09-10 二 45.11 45.18 45.34 45.93 44.73 0.35% 0.61% 1967705 8898万 145.64 181.36 78.73 134 思特威-W 2024-09-09 一 44.64 44.86 45.18 45.55 44.17 0.71% 0.86% 2747478 12307万 145.12 180.72 78.45

行情刷新 | 流通股东