| 股票名称 | 代码 688230 | 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 | 芯导科技 | 2024-05-17 五 | 32.21 | 32.03 | 33.08 | 33.08 | 31.65 | 3.28% | 1.89% | 557078 | 1819万 | 9.73 | 38.9 | 37.04 | 2 | 芯导科技 | 2024-05-16 四 | 32.15 | 31.87 | 32.03 | 32.71 | 31.90 | 0.50% | 1.36% | 399767 | 1289万 | 9.42 | 37.67 | 35.86 | 3 | 芯导科技 | 2024-05-15 三 | 31.95 | 32.43 | 31.87 | 32.68 | 31.50 | -1.73% | 1.37% | 402502 | 1294万 | 9.37 | 37.48 | 35.68 | 4 | 芯导科技 | 2024-05-14 二 | 32.29 | 31.78 | 32.43 | 32.65 | 31.90 | 2.05% | 1.47% | 433388 | 1398万 | 9.53 | 38.14 | 36.31 | 5 | 芯导科技 | 2024-05-13 一 | 32.20 | 32.63 | 31.78 | 32.37 | 31.56 | -2.60% | 1.60% | 470443 | 1499万 | 9.34 | 37.37 | 35.58 | 6 | 芯导科技 | 2024-05-10 五 | 33.66 | 33.57 | 32.63 | 33.67 | 32.58 | -2.80% | 1.47% | 431358 | 1416万 | 9.59 | 38.37 | 36.53 | 7 | 芯导科技 | 2024-05-09 四 | 32.69 | 32.96 | 33.57 | 33.70 | 32.68 | 1.85% | 1.65% | 486095 | 1626万 | 9.87 | 39.48 | 37.59 | 8 | 芯导科技 | 2024-05-08 三 | 33.70 | 33.55 | 32.96 | 34.00 | 32.85 | -1.76% | 1.96% | 575558 | 1906万 | 9.69 | 38.76 | 36.9 | 9 | 芯导科技 | 2024-05-07 二 | 33.42 | 33.56 | 33.55 | 33.82 | 33.20 | -0.03% | 1.47% | 432893 | 1450万 | 9.86 | 39.45 | 37.56 | 10 | 芯导科技 | 2024-05-06 一 | 33.87 | 32.85 | 33.56 | 33.87 | 32.79 | 2.16% | 2.71% | 797394 | 2658万 | 9.87 | 39.47 | 37.58 | 11 | 芯导科技 | 2024-04-30 二 | 32.72 | 33.06 | 32.85 | 33.42 | 32.34 | -0.64% | 2.14% | 630181 | 2065万 | 9.66 | 38.63 | 36.78 | 12 | 芯导科技 | 2024-04-29 一 | 32.19 | 32.55 | 33.06 | 33.32 | 32.19 | 1.57% | 3.70% | 1087868 | 3593万 | 9.72 | 38.88 | 37.02 | 13 | 芯导科技 | 2024-04-26 五 | 31.99 | 30.76 | 32.55 | 32.97 | 31.25 | 5.82% | 3.84% | 1127723 | 3643万 | 9.57 | 38.28 | 36.44 | 14 | 芯导科技 | 2024-04-25 四 | 30.07 | 30.24 | 30.76 | 30.78 | 30.07 | 1.72% | 1.63% | 480319 | 1467万 | 9.04 | 36.17 | 37.49 | 15 | 芯导科技 | 2024-04-24 三 | 29.36 | 29.36 | 30.24 | 30.25 | 29.36 | 3.00% | 1.71% | 502159 | 1503万 | 8.89 | 35.56 | 36.86 | 16 | 芯导科技 | 2024-04-23 二 | 29.20 | 29.09 | 29.36 | 29.63 | 29.01 | 0.93% | 1.40% | 411326 | 1208万 | 8.63 | 34.53 | 35.78 | 17 | 芯导科技 | 2024-04-22 一 | 28.32 | 29.19 | 29.09 | 29.34 | 27.54 | -0.34% | 1.75% | 515585 | 1477万 | 8.55 | 34.21 | 35.46 | 18 | 芯导科技 | 2024-04-19 五 | 29.18 | 29.45 | 29.19 | 29.59 | 28.62 | -0.88% | 1.13% | 331349 | 960万 | 8.58 | 34.33 | 35.58 | 19 | 芯导科技 | 2024-04-18 四 | 29.09 | 29.00 | 29.45 | 29.75 | 28.49 | 1.55% | 1.84% | 541470 | 1588万 | 8.66 | 34.63 | 35.89 | 20 | 芯导科技 | 2024-04-17 三 | 27.97 | 27.85 | 29.00 | 29.36 | 27.97 | 4.13% | 2.68% | 787278 | 2270万 | 8.53 | 34.1 | 35.35 | 21 | 芯导科技 | 2024-04-16 二 | 29.40 | 28.86 | 27.85 | 29.40 | 27.50 | -3.50% | 3.14% | 923693 | 2601万 | 8.19 | 32.75 | 33.94 | 22 | 芯导科技 | 2024-04-15 一 | 30.54 | 30.85 | 28.86 | 31.18 | 28.30 | -6.45% | 2.24% | 658718 | 1937万 | 8.48 | 33.94 | 33.72 | 23 | 芯导科技 | 2024-04-12 五 | 31.53 | 31.41 | 30.85 | 31.90 | 30.64 | -1.78% | 1.18% | 346327 | 1079万 | 9.07 | 36.28 | 36.04 | 24 | 芯导科技 | 2024-04-11 四 | 31.03 | 31.20 | 31.41 | 32.00 | 30.79 | 0.67% | 1.11% | 327781 | 1036万 | 9.23 | 36.94 | 36.7 | 25 | 芯导科技 | 2024-04-10 三 | 31.60 | 31.91 | 31.20 | 32.03 | 30.90 | -2.23% | 1.18% | 345783 | 1087万 | 9.17 | 36.69 | 36.45 | 26 | 芯导科技 | 2024-04-09 二 | 31.32 | 31.69 | 31.91 | 32.21 | 31.32 | 0.69% | 0.98% | 289096 | 918万 | 9.38 | 37.53 | 37.28 | 27 | 芯导科技 | 2024-04-08 一 | 32.44 | 32.76 | 31.69 | 32.46 | 31.50 | -3.27% | 1.65% | 484619 | 1547万 | 9.32 | 37.27 | 37.02 | 28 | 芯导科技 | 2024-04-03 三 | 33.00 | 33.35 | 32.76 | 33.57 | 32.35 | -1.77% | 1.14% | 335495 | 1101万 | 9.63 | 38.53 | 38.27 | 29 | 芯导科技 | 2024-04-02 二 | 33.47 | 33.59 | 33.35 | 33.79 | 33.00 | -0.71% | 1.00% | 293946 | 980万 | 9.8 | 39.22 | 38.96 | 30 | 芯导科技 | 2024-04-01 一 | 33.09 | 33.19 | 33.59 | 33.86 | 32.99 | 1.21% | 1.45% | 425865 | 1426万 | 9.88 | 39.5 | 39.24 | 31 | 芯导科技 | 2024-03-29 五 | 33.18 | 32.57 | 33.19 | 33.31 | 32.22 | 1.90% | 1.46% | 428858 | 1409万 | 9.76 | 39.03 | 38.77 | 32 | 芯导科技 | 2024-03-28 四 | 32.38 | 32.38 | 32.57 | 33.24 | 31.78 | 0.59% | 2.03% | 597350 | 1940万 | 9.58 | 38.3 | 38.05 | 33 | 芯导科技 | 2024-03-27 三 | 32.79 | 32.99 | 32.38 | 33.48 | 32.38 | -1.85% | 1.59% | 468145 | 1547万 | 9.52 | 38.08 | 37.83 | 34 | 芯导科技 | 2024-03-26 二 | 32.95 | 33.19 | 32.99 | 33.75 | 32.44 | -0.60% | 2.12% | 624149 | 2068万 | 9.7 | 38.8 | 38.54 | 35 | 芯导科技 | 2024-03-25 一 | 34.35 | 34.65 | 33.19 | 34.85 | 33.13 | -4.21% | 2.03% | 596214 | 2019万 | 9.76 | 39.03 | 38.77 | 36 | 芯导科技 | 2024-03-22 五 | 35.16 | 35.47 | 34.65 | 35.86 | 34.44 | -2.31% | 1.80% | 528857 | 1851万 | 10.19 | 40.75 | 40.48 | 37 | 芯导科技 | 2024-03-21 四 | 35.44 | 35.20 | 35.47 | 35.77 | 34.86 | 0.77% | 1.84% | 539493 | 1913万 | 10.43 | 41.71 | 41.44 | 38 | 芯导科技 | 2024-03-20 三 | 34.60 | 34.88 | 35.20 | 35.53 | 34.60 | 0.92% | 1.52% | 447060 | 1571万 | 10.35 | 41.4 | 41.12 | 39 | 芯导科技 | 2024-03-19 二 | 34.96 | 34.98 | 34.88 | 35.30 | 34.55 | -0.29% | 1.83% | 538417 | 1883万 | 10.25 | 41.02 | 40.75 | 40 | 芯导科技 | 2024-03-18 一 | 33.90 | 33.32 | 34.98 | 34.99 | 33.42 | 4.98% | 2.76% | 810403 | 2795万 | 10.28 | 41.14 | 40.87 | 41 | 芯导科技 | 2024-03-15 五 | 32.35 | 32.95 | 33.32 | 33.34 | 32.35 | 1.12% | 1.42% | 417285 | 1376万 | 9.8 | 39.18 | 38.93 | 42 | 芯导科技 | 2024-03-14 四 | 33.65 | 33.73 | 32.95 | 33.84 | 32.46 | -2.31% | 1.84% | 539639 | 1784万 | 9.69 | 38.75 | 38.49 | 43 | 芯导科技 | 2024-03-08 五 | 31.78 | 31.30 | 32.16 | 32.42 | 31.11 | 2.75% | 1.82% | 533721 | 1704万 | 9.46 | 37.82 | 37.57 | 44 | 芯导科技 | 2024-03-07 四 | 32.22 | 32.33 | 31.30 | 32.69 | 31.21 | -3.19% | 1.91% | 560853 | 1785万 | 9.2 | 36.81 | 36.57 | 45 | 芯导科技 | 2024-03-06 三 | 31.68 | 32.00 | 32.33 | 32.80 | 31.20 | 1.03% | 1.88% | 553540 | 1777万 | 9.51 | 38.02 | 37.77 | 46 | 芯导科技 | 2024-03-05 二 | 32.39 | 32.46 | 32.00 | 33.19 | 31.87 | -1.42% | 3.22% | 945923 | 3092万 | 9.41 | 37.63 | 37.38 | 47 | 芯导科技 | 2024-03-04 一 | 32.51 | 32.77 | 32.46 | 33.16 | 31.92 | -0.95% | 2.45% | 720567 | 2344万 | 9.54 | 38.17 | 37.92 | 48 | 芯导科技 | 2024-03-01 五 | 31.40 | 31.40 | 32.77 | 32.88 | 31.40 | 4.36% | 4.49% | 1319582 | 4269万 | 9.63 | 38.54 | 38.28 | 49 | 芯导科技 | 2024-02-29 四 | 30.00 | 29.60 | 31.40 | 31.73 | 29.55 | 6.08% | 3.68% | 1081591 | 3356万 | 9.23 | 36.93 | 36.68 | 50 | 芯导科技 | 2024-02-28 三 | 34.00 | 32.46 | 29.60 | 34.44 | 29.60 | -8.81% | 6.77% | 1990770 | 6477万 | 8.7 | 34.81 | 34.58 | 51 | 芯导科技 | 2024-02-27 二 | 30.90 | 31.40 | 32.46 | 32.60 | 30.90 | 3.38% | 2.63% | 772825 | 2455万 | 9.54 | 38.17 | 46.35 | 52 | 芯导科技 | 2024-02-26 一 | 30.61 | 30.61 | 31.40 | 31.93 | 30.60 | 2.58% | 2.38% | 698948 | 2188万 | 9.23 | 36.93 | 44.84 | 53 | 芯导科技 | 2024-02-23 五 | 29.66 | 29.62 | 30.61 | 30.79 | 29.52 | 3.34% | 2.22% | 652376 | 1974万 | 9 | 36 | 43.71 | 54 | 芯导科技 | 2024-02-22 四 | 28.97 | 29.09 | 29.62 | 29.86 | 28.45 | 1.82% | 1.57% | 461280 | 1361万 | 8.71 | 34.83 | 42.3 | 55 | 芯导科技 | 2024-02-21 三 | 27.82 | 28.77 | 29.09 | 29.75 | 27.82 | 1.11% | 2.22% | 651660 | 1898万 | 8.55 | 34.21 | 41.54 | 56 | 芯导科技 | 2024-02-20 二 | 29.43 | 28.64 | 28.77 | 29.43 | 27.68 | 0.45% | 1.56% | 457198 | 1294万 | 8.46 | 33.83 | 41.08 | 57 | 芯导科技 | 2024-02-19 一 | 27.50 | 27.30 | 28.64 | 29.47 | 27.50 | 4.91% | 2.78% | 816542 | 2339万 | 8.42 | 33.68 | 40.9 | 58 | 芯导科技 | 2024-02-08 四 | 23.53 | 24.01 | 27.30 | 28.00 | 23.32 | 13.70% | 3.94% | 1158941 | 2962万 | 8.03 | 32.1 | 38.98 | 59 | 芯导科技 | 2024-02-07 三 | 24.90 | 24.80 | 24.01 | 25.38 | 23.30 | -3.19% | 2.79% | 821100 | 2010万 | 7.06 | 28.24 | 34.29 | 60 | 芯导科技 | 2024-02-06 二 | 23.20 | 23.65 | 24.80 | 25.27 | 21.55 | 4.86% | 3.00% | 882555 | 2049万 | 7.29 | 29.16 | 35.41 | 61 | 芯导科技 | 2024-02-05 一 | 26.71 | 27.52 | 23.65 | 26.71 | 23.35 | -14.06% | 3.69% | 1083884 | 2673万 | 6.95 | 27.81 | 33.77 | 62 | 芯导科技 | 2024-02-02 五 | 29.15 | 29.31 | 27.52 | 31.22 | 26.62 | -6.11% | 1.98% | 581161 | 1627万 | 8.09 | 32.36 | 39.3 | 63 | 芯导科技 | 2024-02-01 四 | 29.75 | 30.03 | 29.31 | 30.19 | 28.79 | -2.40% | 1.44% | 424805 | 1252万 | 8.62 | 34.47 | 41.85 | 64 | 芯导科技 | 2024-01-31 三 | 31.58 | 31.82 | 30.03 | 31.89 | 29.83 | -5.63% | 1.48% | 433768 | 1330万 | 8.83 | 35.32 | 42.88 | 65 | 芯导科技 | 2024-01-30 二 | 32.85 | 33.10 | 31.82 | 33.15 | 31.78 | -3.87% | 1.25% | 367429 | 1194万 | 9.36 | 37.42 | 45.44 | 66 | 芯导科技 | 2024-01-29 一 | 34.17 | 34.31 | 33.10 | 34.70 | 33.05 | -3.53% | 1.40% | 411300 | 1382万 | 9.73 | 38.93 | 47.27 | 67 | 芯导科技 | 2024-01-26 五 | 35.04 | 35.07 | 34.31 | 35.31 | 34.20 | -2.17% | 1.14% | 336624 | 1165万 | 10.09 | 40.35 | 48.99 | 68 | 芯导科技 | 2024-01-25 四 | 33.65 | 33.45 | 35.07 | 35.20 | 33.05 | 4.84% | 1.59% | 468305 | 1613万 | 10.31 | 41.24 | 50.08 | 69 | 芯导科技 | 2024-01-24 三 | 34.19 | 33.86 | 33.45 | 34.20 | 32.11 | -1.21% | 1.81% | 530866 | 1759万 | 9.83 | 39.34 | 47.77 | 70 | 芯导科技 | 2024-01-23 二 | 34.00 | 34.00 | 33.86 | 34.11 | 33.03 | -0.41% | 1.50% | 442444 | 1487万 | 9.95 | 39.82 | 48.35 | 71 | 芯导科技 | 2024-01-22 一 | 36.40 | 36.43 | 34.00 | 36.56 | 33.56 | -6.67% | 1.34% | 395336 | 1387万 | 10 | 39.98 | 48.55 | 72 | 芯导科技 | 2024-01-19 五 | 37.54 | 37.21 | 36.43 | 37.54 | 36.30 | -2.10% | 0.71% | 209461 | 771万 | 10.71 | 42.84 | 52.02 | 73 | 芯导科技 | 2024-01-18 四 | 37.36 | 37.35 | 37.21 | 37.70 | 35.81 | -0.37% | 1.70% | 500314 | 1828万 | 10.94 | 43.76 | 53.14 | 74 | 芯导科技 | 2024-01-17 三 | 38.23 | 38.39 | 37.35 | 38.65 | 37.31 | -2.71% | 0.93% | 274812 | 1039万 | 10.98 | 43.92 | 53.34 | 75 | 芯导科技 | 2024-01-16 二 | 38.63 | 38.62 | 38.39 | 38.98 | 37.91 | -0.60% | 0.94% | 275336 | 1054万 | 11.29 | 45.15 | 54.82 | 76 | 芯导科技 | 2024-01-15 一 | 37.90 | 38.54 | 38.62 | 39.32 | 37.90 | 0.21% | 0.79% | 232139 | 898万 | 11.35 | 45.42 | 55.15 | 77 | 芯导科技 | 2024-01-12 五 | 38.95 | 38.95 | 38.54 | 39.17 | 38.37 | -1.05% | 0.90% | 265127 | 1027万 | 11.33 | 45.32 | 55.03 | 78 | 芯导科技 | 2024-01-11 四 | 37.89 | 38.20 | 38.95 | 39.05 | 37.88 | 1.96% | 1.08% | 317215 | 1224万 | 11.45 | 45.81 | 55.62 | 79 | 芯导科技 | 2024-01-10 三 | 38.43 | 38.41 | 38.20 | 38.78 | 37.53 | -0.55% | 0.95% | 279047 | 1064万 | 11.23 | 44.92 | 54.55 | 80 | 芯导科技 | 2024-01-09 二 | 38.79 | 38.41 | 38.41 | 39.30 | 38.13 | 0.00% | 1.04% | 305173 | 1181万 | 11.29 | 45.17 | 54.85 | 81 | 芯导科技 | 2024-01-08 一 | 40.05 | 40.22 | 38.41 | 40.05 | 38.35 | -4.50% | 1.65% | 485035 | 1890万 | 11.29 | 45.17 | 54.85 | 82 | 芯导科技 | 2024-01-05 五 | 40.87 | 40.83 | 40.22 | 41.48 | 40.02 | -1.49% | 1.17% | 343049 | 1396万 | 11.82 | 47.3 | 57.43 | 83 | 芯导科技 | 2024-01-04 四 | 40.98 | 41.45 | 40.83 | 41.29 | 40.76 | -1.50% | 0.69% | 203285 | 832万 | 12 | 48.02 | 58.3 | 84 | 芯导科技 | 2024-01-03 三 | 41.52 | 41.61 | 41.45 | 41.93 | 40.97 | -0.38% | 1.57% | 462873 | 1915万 | 12.19 | 48.75 | 59.19 | 85 | 芯导科技 | 2024-01-02 二 | 41.84 | 41.84 | 41.61 | 42.19 | 41.30 | -0.55% | 1.25% | 367570 | 1532万 | 12.23 | 48.93 | 59.42 | 86 | 芯导科技 | 2023-12-29 五 | 40.60 | 40.75 | 41.84 | 42.01 | 40.45 | 2.67% | 1.25% | 368657 | 1532万 | 12.3 | 49.2 | 59.75 | 87 | 芯导科技 | 2023-12-28 四 | 39.23 | 39.46 | 40.75 | 41.00 | 39.02 | 3.27% | 0.93% | 272190 | 1098万 | 11.98 | 47.92 | 58.19 | 88 | 芯导科技 | 2023-12-27 三 | 39.13 | 39.12 | 39.46 | 39.90 | 38.88 | 0.87% | 0.80% | 235917 | 929万 | 11.6 | 46.4 | 56.35 | 89 | 芯导科技 | 2023-12-26 二 | 39.70 | 40.14 | 39.12 | 39.70 | 38.91 | -2.54% | 1.00% | 294399 | 1154万 | 11.5 | 46.01 | 55.86 | 90 | 芯导科技 | 2023-12-25 一 | 40.25 | 40.42 | 40.14 | 40.92 | 39.77 | -0.69% | 0.91% | 268569 | 1079万 | 11.8 | 47.2 | 57.32 | 91 | 芯导科技 | 2023-12-22 五 | 40.67 | 40.76 | 40.42 | 41.09 | 40.19 | -0.83% | 1.08% | 317841 | 1291万 | 11.88 | 47.53 | 57.72 | 92 | 芯导科技 | 2023-12-21 四 | 41.00 | 41.09 | 40.76 | 41.45 | 40.06 | -0.80% | 1.10% | 324696 | 1321万 | 11.98 | 47.93 | 58.2 | 93 | 芯导科技 | 2023-12-20 三 | 41.40 | 41.40 | 41.09 | 41.84 | 41.02 | -0.75% | 0.81% | 237775 | 984万 | 12.08 | 48.32 | 58.68 | 94 | 芯导科技 | 2023-12-19 二 | 40.86 | 40.84 | 41.40 | 41.50 | 40.46 | 1.37% | 0.98% | 288503 | 1186万 | 12.17 | 48.69 | 59.12 | 95 | 芯导科技 | 2023-12-18 一 | 41.30 | 41.36 | 40.84 | 41.60 | 40.61 | -1.26% | 1.17% | 345092 | 1416万 | 12.01 | 48.03 | 58.32 | 96 | 芯导科技 | 2023-12-15 五 | 41.85 | 41.85 | 41.36 | 42.20 | 41.28 | -1.17% | 1.16% | 339759 | 1412万 | 12.16 | 48.64 | 59.06 | 97 | 芯导科技 | 2023-12-14 四 | 42.00 | 42.00 | 41.85 | 42.59 | 41.77 | -0.36% | 1.31% | 386232 | 1630万 | 12.3 | 49.22 | 59.76 | 98 | 芯导科技 | 2023-12-13 三 | 42.37 | 42.37 | 42.00 | 42.37 | 41.57 | -0.87% | 1.37% | 401312 | 1684万 | 12.35 | 49.39 | 59.98 | 99 | 芯导科技 | 2023-12-12 二 | 41.60 | 42.32 | 42.37 | 42.75 | 41.60 | 0.12% | 1.27% | 374628 | 1590万 | 12.46 | 49.83 | 60.5 | 100 | 芯导科技 | 2023-12-11 一 | 41.30 | 41.59 | 42.32 | 42.45 | 40.94 | 1.76% | 1.88% | 553582 | 2304万 | 12.44 | 49.77 | 60.43 | 101 | 芯导科技 | 2023-12-08 五 | 41.24 | 41.33 | 41.59 | 42.30 | 41.24 | 0.63% | 1.20% | 352517 | 1474万 | 12.23 | 48.91 | 59.39 | 102 | 芯导科技 | 2023-12-07 四 | 41.15 | 41.53 | 41.33 | 42.09 | 41.10 | -0.48% | 0.95% | 278458 | 1152万 | 12.15 | 48.6 | 59.02 | 103 | 芯导科技 | 2023-12-06 三 | 41.16 | 41.51 | 41.53 | 42.06 | 41.15 | 0.05% | 1.28% | 376881 | 1570万 | 12.21 | 48.84 | 59.3 | 104 | 芯导科技 | 2023-12-05 二 | 42.86 | 43.11 | 41.51 | 42.86 | 41.45 | -3.71% | 1.93% | 566514 | 2370万 | 12.2 | 48.82 | 59.28 | 105 | 芯导科技 | 2023-12-04 一 | 43.50 | 43.26 | 43.11 | 43.52 | 42.70 | -0.35% | 1.08% | 318007 | 1374万 | 12.67 | 50.7 | 61.56 | 106 | 芯导科技 | 2023-12-01 五 | 43.28 | 43.28 | 43.26 | 43.49 | 42.79 | -0.05% | 1.12% | 328845 | 1417万 | 12.72 | 50.87 | 61.77 | 107 | 芯导科技 | 2023-11-30 四 | 44.26 | 44.21 | 43.28 | 44.29 | 42.80 | -2.10% | 1.46% | 416567 | 1803万 | 12.34 | 50.9 | 61.8 | 108 | 芯导科技 | 2023-11-29 三 | 44.18 | 44.24 | 44.21 | 45.37 | 44.18 | -0.07% | 1.74% | 496061 | 2220万 | 12.61 | 51.99 | 63.13 | 109 | 芯导科技 | 2023-11-28 二 | 43.82 | 43.91 | 44.24 | 44.85 | 43.77 | 0.75% | 1.74% | 495384 | 2198万 | 12.62 | 52.03 | 63.17 | 110 | 芯导科技 | 2023-11-27 一 | 42.67 | 42.97 | 43.91 | 44.15 | 42.67 | 2.19% | 1.94% | 553692 | 2418万 | 12.52 | 51.64 | 62.7 | 111 | 芯导科技 | 2023-11-24 五 | 44.08 | 44.07 | 42.97 | 44.46 | 42.82 | -2.50% | 1.33% | 380197 | 1642万 | 12.25 | 50.53 | 61.36 | 112 | 芯导科技 | 2023-11-23 四 | 43.12 | 43.10 | 44.07 | 44.15 | 43.09 | 2.25% | 1.22% | 347106 | 1517万 | 12.57 | 51.83 | 62.93 | 113 | 芯导科技 | 2023-11-22 三 | 44.00 | 44.18 | 43.10 | 44.63 | 43.10 | -2.44% | 1.70% | 485738 | 2120万 | 12.29 | 50.69 | 61.55 | 114 | 芯导科技 | 2023-11-21 二 | 44.90 | 44.99 | 44.18 | 45.04 | 44.09 | -1.80% | 1.86% | 531021 | 2359万 | 12.6 | 51.96 | 63.09 | 115 | 芯导科技 | 2023-11-20 一 | 45.01 | 44.96 | 44.99 | 45.24 | 44.65 | 0.07% | 1.55% | 441978 | 1985万 | 12.83 | 52.91 | 64.24 | 116 | 芯导科技 | 2023-11-17 五 | 44.63 | 44.69 | 44.96 | 45.30 | 44.40 | 0.60% | 1.52% | 432520 | 1938万 | 12.82 | 52.87 | 64.2 | 117 | 芯导科技 | 2023-11-16 四 | 45.70 | 45.15 | 44.69 | 45.70 | 44.52 | -1.02% | 1.40% | 399102 | 1797万 | 12.74 | 52.56 | 63.82 | 118 | 芯导科技 | 2023-11-15 三 | 45.85 | 45.14 | 45.15 | 45.88 | 44.92 | 0.02% | 1.38% | 393897 | 1782万 | 12.88 | 53.1 | 64.47 | 119 | 芯导科技 | 2023-11-14 二 | 44.54 | 44.67 | 45.14 | 45.65 | 44.46 | 1.05% | 2.12% | 605624 | 2736万 | 12.87 | 53.08 | 64.46 | 120 | 芯导科技 | 2023-11-13 一 | 43.80 | 43.80 | 44.67 | 44.72 | 43.80 | 1.99% | 1.93% | 550152 | 2443万 | 12.74 | 52.53 | 63.79 | 121 | 芯导科技 | 2023-11-10 五 | 43.69 | 43.81 | 43.80 | 44.66 | 43.55 | -0.02% | 1.59% | 452562 | 1998万 | 12.49 | 51.51 | 62.55 | 122 | 芯导科技 | 2023-11-09 四 | 44.31 | 44.35 | 43.81 | 44.80 | 43.63 | -1.22% | 1.81% | 516712 | 2275万 | 12.49 | 51.52 | 62.56 | 123 | 芯导科技 | 2023-11-08 三 | 44.70 | 44.57 | 44.35 | 44.73 | 43.87 | -0.49% | 1.93% | 551615 | 2447万 | 12.65 | 52.16 | 63.33 | 124 | 芯导科技 | 2023-11-07 二 | 44.41 | 44.63 | 44.57 | 44.83 | 44.31 | -0.13% | 1.94% | 553569 | 2468万 | 12.71 | 52.41 | 63.65 | 125 | 芯导科技 | 2023-11-06 一 | 44.38 | 44.20 | 44.63 | 44.95 | 44.20 | 0.97% | 2.51% | 717204 | 3201万 | 12.73 | 52.48 | 63.73 | 126 | 芯导科技 | 2023-11-03 五 | 43.19 | 42.64 | 44.20 | 44.23 | 42.82 | 3.66% | 2.83% | 806805 | 3534万 | 12.6 | 51.98 | 63.12 | 127 | 芯导科技 | 2023-11-02 四 | 43.50 | 43.11 | 42.64 | 43.50 | 42.63 | -1.09% | 1.62% | 462139 | 1988万 | 12.16 | 50.14 | 60.89 | 128 | 芯导科技 | 2023-11-01 三 | 43.24 | 43.28 | 43.11 | 43.80 | 43.01 | -0.39% | 1.48% | 423284 | 1838万 | 12.29 | 50.7 | 61.56 | 129 | 芯导科技 | 2023-10-31 二 | 43.25 | 43.30 | 43.28 | 43.82 | 42.70 | -0.05% | 1.84% | 525844 | 2268万 | 12.34 | 50.9 | 61.8 | 130 | 芯导科技 | 2023-10-30 一 | 41.76 | 41.80 | 43.30 | 43.39 | 41.20 | 3.59% | 2.62% | 747151 | 3206万 | 12.35 | 50.92 | 61.83 | 131 | 芯导科技 | 2023-10-27 五 | 40.64 | 40.80 | 41.80 | 41.91 | 40.03 | 2.45% | 2.02% | 574695 | 2365万 | 11.92 | 49.16 | 55.15 | 132 | 芯导科技 | 2023-10-26 四 | 40.38 | 40.51 | 40.80 | 40.88 | 39.90 | 0.72% | 1.02% | 291380 | 1177万 | 11.64 | 47.98 | 53.83 | 133 | 芯导科技 | 2023-10-25 三 | 41.02 | 40.75 | 40.51 | 41.18 | 39.90 | -0.59% | 1.64% | 466534 | 1890万 | 11.55 | 47.64 | 53.45 | 134 | 芯导科技 | 2023-10-24 二 | 39.04 | 39.18 | 40.75 | 40.79 | 38.18 | 4.01% | 2.03% | 577802 | 2293万 | 11.62 | 47.92 | 53.76 | 135 | 芯导科技 | 2023-10-23 一 | 40.35 | 40.39 | 39.18 | 40.55 | 38.61 | -3.00% | 1.55% | 441554 | 1737万 | 11.17 | 46.08 | 51.69 | 136 | 芯导科技 | 2023-10-20 五 | 42.01 | 42.17 | 40.39 | 42.67 | 40.20 | -4.22% | 2.15% | 614185 | 2536万 | 11.52 | 47.5 | 53.29 | 137 | 芯导科技 | 2023-10-19 四 | 40.61 | 40.90 | 42.17 | 43.31 | 40.51 | 3.11% | 3.35% | 954769 | 4066万 | 12.03 | 49.59 | 55.64 | 138 | 芯导科技 | 2023-10-18 三 | 41.63 | 42.00 | 40.90 | 42.22 | 40.90 | -2.62% | 0.94% | 267626 | 1105万 | 11.66 | 48.1 | 53.96 | 139 | 芯导科技 | 2023-10-17 二 | 42.01 | 42.04 | 42.00 | 42.24 | 41.52 | -0.10% | 1.15% | 328956 | 1379万 | 11.98 | 49.39 | 55.41 | 140 | 芯导科技 | 2023-10-16 一 | 43.77 | 43.30 | 42.04 | 43.77 | 41.66 | -2.91% | 1.74% | 497092 | 2099万 | 11.99 | 49.44 | 55.47 | 141 | 芯导科技 | 2023-10-13 五 | 42.11 | 42.86 | 43.30 | 43.53 | 42.11 | 1.03% | 1.88% | 536014 | 2316万 | 12.35 | 50.92 | 57.13 | 142 | 芯导科技 | 2023-10-12 四 | 43.23 | 42.80 | 42.86 | 43.23 | 42.38 | 0.14% | 1.75% | 499044 | 2135万 | 12.22 | 50.4 | 56.55 | 143 | 芯导科技 | 2023-10-11 三 | 41.69 | 41.60 | 42.80 | 43.13 | 41.54 | 2.88% | 2.28% | 650855 | 2772万 | 12.21 | 50.33 | 56.47 | 144 | 芯导科技 | 2023-10-10 二 | 41.18 | 41.05 | 41.60 | 42.12 | 41.18 | 1.34% | 1.47% | 420277 | 1753万 | 11.86 | 48.92 | 54.88 | 145 | 芯导科技 | 2023-10-09 一 | 41.54 | 41.39 | 41.05 | 41.72 | 40.62 | -0.82% | 1.00% | 283827 | 1172万 | 11.71 | 48.27 | 54.16 | 146 | 芯导科技 | 2023-09-28 四 | 40.98 | 40.56 | 41.39 | 41.69 | 40.12 | 2.05% | 1.16% | 330678 | 1361万 | 11.8 | 48.67 | 54.61 | 147 | 芯导科技 | 2023-09-27 三 | 40.90 | 40.90 | 40.56 | 41.36 | 40.30 | -0.83% | 0.93% | 264420 | 1080万 | 11.57 | 47.7 | 53.51 | 148 | 芯导科技 | 2023-09-26 二 | 41.32 | 41.35 | 40.90 | 41.41 | 40.55 | -1.09% | 0.71% | 203858 | 834万 | 11.66 | 48.1 | 53.96 | 149 | 芯导科技 | 2023-09-25 一 | 41.48 | 41.31 | 41.35 | 41.67 | 40.53 | 0.10% | 1.14% | 326460 | 1338万 | 11.79 | 48.63 | 54.55 | 150 | 芯导科技 | 2023-09-22 五 | 40.16 | 40.18 | 41.31 | 41.38 | 39.60 | 2.81% | 0.94% | 268438 | 1094万 | 11.78 | 48.58 | 54.5 | 151 | 芯导科技 | 2023-09-21 四 | 40.28 | 40.20 | 40.18 | 40.70 | 40.03 | -0.05% | 0.59% | 169114 | 681万 | 11.46 | 47.25 | 53.01 | 152 | 芯导科技 | 2023-09-20 三 | 40.60 | 40.94 | 40.20 | 41.43 | 40.20 | -1.81% | 0.76% | 216189 | 880万 | 11.46 | 47.28 | 53.04 | 153 | 芯导科技 | 2023-09-19 二 | 41.53 | 41.53 | 40.94 | 41.53 | 40.40 | -1.42% | 1.15% | 327507 | 1340万 | 11.68 | 48.15 | 54.01 | 154 | 芯导科技 | 2023-09-18 一 | 41.82 | 41.82 | 41.53 | 41.84 | 41.12 | -0.69% | 1.11% | 315518 | 1307万 | 11.84 | 48.84 | 54.79 | 155 | 芯导科技 | 2023-09-15 五 | 41.48 | 41.05 | 41.82 | 42.68 | 40.83 | 1.88% | 1.65% | 469778 | 1965万 | 11.93 | 49.18 | 55.17 | 156 | 芯导科技 | 2023-09-14 四 | 41.69 | 41.69 | 41.05 | 41.76 | 40.70 | -1.54% | 1.08% | 307636 | 1265万 | 11.71 | 48.27 | 54.16 | 157 | 芯导科技 | 2023-09-13 三 | 42.05 | 42.22 | 41.69 | 42.44 | 41.29 | -1.26% | 1.20% | 343355 | 1431万 | 11.89 | 49.03 | 55 | 158 | 芯导科技 | 2023-09-12 二 | 42.43 | 42.43 | 42.22 | 42.68 | 41.93 | -0.49% | 1.03% | 292335 | 1234万 | 12.04 | 49.65 | 55.7 | 159 | 芯导科技 | 2023-09-11 一 | 42.66 | 42.60 | 42.43 | 42.96 | 42.20 | -0.40% | 1.44% | 410069 | 1748万 | 12.1 | 49.9 | 55.98 | 160 | 芯导科技 | 2023-09-08 五 | 41.94 | 42.15 | 42.60 | 43.00 | 41.94 | 1.07% | 1.58% | 451588 | 1925万 | 12.15 | 50.1 | 56.2 | 161 | 芯导科技 | 2023-09-07 四 | 43.40 | 43.48 | 42.15 | 43.40 | 42.12 | -3.06% | 2.43% | 692137 | 2949万 | 12.02 | 49.57 | 55.61 | 162 | 芯导科技 | 2023-09-06 三 | 41.61 | 41.57 | 43.48 | 43.63 | 41.21 | 4.59% | 4.07% | 1160582 | 4985万 | 12.4 | 51.13 | 57.37 | 163 | 芯导科技 | 2023-09-05 二 | 41.92 | 41.43 | 41.57 | 42.65 | 41.42 | 0.34% | 2.28% | 651437 | 2733万 | 11.85 | 48.89 | 54.85 | 164 | 芯导科技 | 2023-09-04 一 | 41.88 | 41.48 | 41.43 | 41.97 | 40.72 | -0.12% | 1.44% | 410723 | 1688万 | 11.82 | 48.72 | 54.66 | 165 | 芯导科技 | 2023-09-01 五 | 42.03 | 42.29 | 41.48 | 42.47 | 41.10 | -1.92% | 1.63% | 463702 | 1928万 | 11.83 | 48.78 | 54.73 | 166 | 芯导科技 | 2023-08-31 四 | 41.16 | 41.53 | 42.29 | 42.58 | 41.00 | 1.83% | 3.26% | 928506 | 3901万 | 12.06 | 49.73 | 55.8 | 167 | 芯导科技 | 2023-08-30 三 | 39.84 | 39.81 | 41.53 | 41.74 | 39.84 | 4.32% | 3.02% | 862101 | 3552万 | 11.84 | 48.84 | 54.79 | 168 | 芯导科技 | 2023-08-29 二 | 37.43 | 37.47 | 39.81 | 39.98 | 37.29 | 6.24% | 2.17% | 617529 | 2421万 | 11.35 | 46.82 | 44.39 | 169 | 芯导科技 | 2023-08-28 一 | 39.50 | 37.10 | 37.47 | 39.93 | 37.42 | 1.00% | 1.62% | 463308 | 1802万 | 10.69 | 44.06 | 41.78 | 170 | 芯导科技 | 2023-08-25 五 | 38.40 | 38.55 | 37.10 | 38.79 | 36.83 | -3.76% | 1.38% | 394401 | 1482万 | 10.58 | 43.63 | 41.37 | 171 | 芯导科技 | 2023-08-23 三 | 39.49 | 39.49 | 38.42 | 39.49 | 38.33 | -2.71% | 0.82% | 232599 | 899万 | 10.96 | 45.18 | 42.84 | 172 | 芯导科技 | 2023-08-22 二 | 39.19 | 39.35 | 39.49 | 39.99 | 38.11 | 0.36% | 1.69% | 483329 | 1882万 | 11.26 | 46.44 | 44.04 |
|
行情刷新 | 流通股东
|