| 股票名称 | 代码 688260 | 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 | 昀冢科技 | 2024-04-25 四 | 18.48 | 18.49 | 18.44 | 19.17 | 18.29 | -0.27% | 3.87% | 4644377 | 8718万 | 22.13 | 22.13 | -17.54 | 2 | 昀冢科技 | 2024-04-24 三 | 18.15 | 18.16 | 18.49 | 18.71 | 17.68 | 1.82% | 5.03% | 6032119 | 11038万 | 22.19 | 22.19 | -17.59 | 3 | 昀冢科技 | 2024-04-23 二 | 18.20 | 17.75 | 18.16 | 18.68 | 17.79 | 2.31% | 3.99% | 4786415 | 8725万 | 21.79 | 21.79 | -18.2 | 4 | 昀冢科技 | 2024-04-22 一 | 17.52 | 18.40 | 17.75 | 18.60 | 16.63 | -3.53% | 4.16% | 4993181 | 8812万 | 21.3 | 21.3 | -17.79 | 5 | 昀冢科技 | 2024-04-19 五 | 19.97 | 20.35 | 18.40 | 20.35 | 18.11 | -9.58% | 6.54% | 7851404 | 14835万 | 22.08 | 22.08 | -18.44 | 6 | 昀冢科技 | 2024-04-18 四 | 20.19 | 20.40 | 20.35 | 21.92 | 19.11 | -0.25% | 9.79% | 11753611 | 23939万 | 24.42 | 24.42 | -20.4 | 7 | 昀冢科技 | 2024-04-17 三 | 18.00 | 17.20 | 20.40 | 20.41 | 17.80 | 18.60% | 7.04% | 8444926 | 16093万 | 24.48 | 24.48 | -20.45 | 8 | 昀冢科技 | 2024-04-16 二 | 18.96 | 19.18 | 17.20 | 19.03 | 16.23 | -10.32% | 6.15% | 7378020 | 13068万 | 20.64 | 20.64 | -17.24 | 9 | 昀冢科技 | 2024-04-15 一 | 21.07 | 21.23 | 19.18 | 21.49 | 18.79 | -9.66% | 6.76% | 8108420 | 15917万 | 23.02 | 23.02 | -19.23 | 10 | 昀冢科技 | 2024-04-12 五 | 21.30 | 21.11 | 21.23 | 21.95 | 21.00 | 0.57% | 3.47% | 4168931 | 8957万 | 25.48 | 25.48 | -21.28 | 11 | 昀冢科技 | 2024-04-11 四 | 22.00 | 22.35 | 21.11 | 22.89 | 21.00 | -5.55% | 4.50% | 5401534 | 11756万 | 25.33 | 25.33 | -21.16 | 12 | 昀冢科技 | 2024-04-10 三 | 23.18 | 23.55 | 22.35 | 23.60 | 21.99 | -5.10% | 4.39% | 5262397 | 11892万 | 26.82 | 26.82 | -22.4 | 13 | 昀冢科技 | 2024-04-09 二 | 22.00 | 22.20 | 23.55 | 23.65 | 21.30 | 6.08% | 6.21% | 7453557 | 16780万 | 28.26 | 28.26 | -23.61 | 14 | 昀冢科技 | 2024-04-08 一 | 24.50 | 24.66 | 22.20 | 24.50 | 22.20 | -9.98% | 5.76% | 6910783 | 15873万 | 26.64 | 26.64 | -22.25 | 15 | 昀冢科技 | 2024-04-03 三 | 24.00 | 24.29 | 24.66 | 25.29 | 22.99 | 1.52% | 12.48% | 8500095 | 20769万 | 16.8 | 29.59 | -24.72 | 16 | 昀冢科技 | 2024-04-02 二 | 25.20 | 25.85 | 24.29 | 25.35 | 23.81 | -6.03% | 12.02% | 8188314 | 19987万 | 16.55 | 29.15 | -24.35 | 17 | 昀冢科技 | 2024-04-01 一 | 27.50 | 27.30 | 25.85 | 27.50 | 24.75 | -5.31% | 15.92% | 10844355 | 28069万 | 17.61 | 31.02 | -25.91 | 18 | 昀冢科技 | 2024-03-29 五 | 24.84 | 24.87 | 27.30 | 28.40 | 24.30 | 9.77% | 16.89% | 11503506 | 29703万 | 18.6 | 32.76 | -27.37 | 19 | 昀冢科技 | 2024-03-28 四 | 22.10 | 21.90 | 24.87 | 25.40 | 21.63 | 13.56% | 17.74% | 12082863 | 28570万 | 16.94 | 29.84 | -24.93 | 20 | 昀冢科技 | 2024-03-27 三 | 23.90 | 24.42 | 21.90 | 24.12 | 21.82 | -10.32% | 15.00% | 10215455 | 23222万 | 14.92 | 26.28 | -21.95 | 21 | 昀冢科技 | 2024-03-26 二 | 25.01 | 25.68 | 24.42 | 25.89 | 24.00 | -4.91% | 14.22% | 9686808 | 24038万 | 16.63 | 29.3 | -24.48 | 22 | 昀冢科技 | 2024-03-25 一 | 29.30 | 29.30 | 25.68 | 29.50 | 25.45 | -12.35% | 16.06% | 10938964 | 29615万 | 17.49 | 30.82 | -25.74 | 23 | 昀冢科技 | 2024-03-22 五 | 29.98 | 29.98 | 29.30 | 30.72 | 29.00 | -2.27% | 11.41% | 7769125 | 23189万 | 19.96 | 35.16 | -29.37 | 24 | 昀冢科技 | 2024-03-21 四 | 29.01 | 29.59 | 29.98 | 30.86 | 28.39 | 1.32% | 15.77% | 10741537 | 32024万 | 20.42 | 35.98 | -30.05 | 25 | 昀冢科技 | 2024-03-20 三 | 27.00 | 27.52 | 29.59 | 30.06 | 26.56 | 7.52% | 17.48% | 11907115 | 33601万 | 20.16 | 35.51 | -29.66 | 26 | 昀冢科技 | 2024-03-19 二 | 27.80 | 27.76 | 27.52 | 29.59 | 27.38 | -0.86% | 17.87% | 12173529 | 34855万 | 18.75 | 33.02 | -27.59 | 27 | 昀冢科技 | 2024-03-18 一 | 25.80 | 24.78 | 27.76 | 28.50 | 25.06 | 12.03% | 21.35% | 14540410 | 38598万 | 18.91 | 33.31 | -27.83 | 28 | 昀冢科技 | 2024-03-15 五 | 23.09 | 23.29 | 24.78 | 26.06 | 23.08 | 6.40% | 16.11% | 10971551 | 26909万 | 16.88 | 29.74 | -24.84 | 29 | 昀冢科技 | 2024-03-14 四 | 24.00 | 24.24 | 23.29 | 24.29 | 22.50 | -3.92% | 12.39% | 8438097 | 19798万 | 15.86 | 27.95 | -23.35 | 30 | 昀冢科技 | 2024-03-08 五 | 18.00 | 17.91 | 18.41 | 18.64 | 17.62 | 2.79% | 10.17% | 6924047 | 12680万 | 12.54 | 22.09 | -18.45 | 31 | 昀冢科技 | 2024-03-07 四 | 19.31 | 19.29 | 17.91 | 19.36 | 17.50 | -7.15% | 13.70% | 9331109 | 17252万 | 12.2 | 21.49 | -17.95 | 32 | 昀冢科技 | 2024-03-06 三 | 18.60 | 18.83 | 19.29 | 19.95 | 17.60 | 2.44% | 18.44% | 12560478 | 23522万 | 13.14 | 23.15 | -19.34 | 33 | 昀冢科技 | 2024-03-05 二 | 17.85 | 18.13 | 18.83 | 21.03 | 16.88 | 3.86% | 23.35% | 15904765 | 29681万 | 12.83 | 22.6 | -18.88 | 34 | 昀冢科技 | 2024-03-04 一 | 18.51 | 18.50 | 18.13 | 18.92 | 17.53 | -2.00% | 14.03% | 9555852 | 17422万 | 12.35 | 21.76 | -18.17 | 35 | 昀冢科技 | 2024-03-01 五 | 18.86 | 18.97 | 18.50 | 20.21 | 17.92 | -2.48% | 23.93% | 16297368 | 30918万 | 12.6 | 22.2 | -18.54 | 36 | 昀冢科技 | 2024-02-29 四 | 15.50 | 15.81 | 18.97 | 18.97 | 15.23 | 19.99% | 19.52% | 13293118 | 23044万 | 12.92 | 22.76 | -19.02 | 37 | 昀冢科技 | 2024-02-28 三 | 18.25 | 18.50 | 15.81 | 18.55 | 15.72 | -14.54% | 14.08% | 9592345 | 16532万 | 10.77 | 18.97 | -15.85 | 38 | 昀冢科技 | 2024-02-27 二 | 17.80 | 17.95 | 18.50 | 18.60 | 17.50 | 3.06% | 12.98% | 8841290 | 15990万 | 12.6 | 22.2 | -18.54 | 39 | 昀冢科技 | 2024-02-26 一 | 19.04 | 19.04 | 17.95 | 19.04 | 17.80 | -5.72% | 12.09% | 8234127 | 15096万 | 12.23 | 21.54 | -15.78 | 40 | 昀冢科技 | 2024-02-23 五 | 16.55 | 16.84 | 19.04 | 20.21 | 16.00 | 13.06% | 14.30% | 9741888 | 16607万 | 12.97 | 22.85 | -16.73 | 41 | 昀冢科技 | 2024-02-22 四 | 15.08 | 14.74 | 16.84 | 17.30 | 14.43 | 14.25% | 13.54% | 9224587 | 14383万 | 11.47 | 20.21 | -14.8 | 42 | 昀冢科技 | 2024-02-21 三 | 14.06 | 14.34 | 14.74 | 15.60 | 13.63 | 2.79% | 11.95% | 8137224 | 12040万 | 10.04 | 17.69 | -12.95 | 43 | 昀冢科技 | 2024-02-20 二 | 13.31 | 13.37 | 14.34 | 14.99 | 12.50 | 7.26% | 14.40% | 9810687 | 13526万 | 9.77 | 17.21 | -12.6 | 44 | 昀冢科技 | 2024-02-19 一 | 13.06 | 12.83 | 13.37 | 14.12 | 10.96 | 4.21% | 16.22% | 11051243 | 14540万 | 9.11 | 16.04 | -11.75 | 45 | 昀冢科技 | 2024-02-08 四 | 10.99 | 10.69 | 12.83 | 12.83 | 9.75 | 20.02% | 14.75% | 10050109 | 11780万 | 8.74 | 15.4 | -11.28 | 46 | 昀冢科技 | 2024-02-07 三 | 12.10 | 12.04 | 10.69 | 12.10 | 10.12 | -11.21% | 15.39% | 10482415 | 11337万 | 7.28 | 12.83 | -9.4 | 47 | 昀冢科技 | 2024-02-06 二 | 11.50 | 12.97 | 12.04 | 13.02 | 11.05 | -7.17% | 11.29% | 7691681 | 9028万 | 8.2 | 14.45 | -10.58 | 48 | 昀冢科技 | 2024-02-05 一 | 15.91 | 16.21 | 12.97 | 16.79 | 12.97 | -19.99% | 7.43% | 5057772 | 6947万 | 8.83 | 15.56 | -11.4 | 49 | 昀冢科技 | 2024-02-02 五 | 17.40 | 17.09 | 16.21 | 17.90 | 15.61 | -5.15% | 7.15% | 4868615 | 8218万 | 11.04 | 19.45 | -14.25 | 50 | 昀冢科技 | 2024-02-01 四 | 18.01 | 18.30 | 17.09 | 18.24 | 16.84 | -6.61% | 7.42% | 5057504 | 8724万 | 11.64 | 20.51 | -15.02 | 51 | 昀冢科技 | 2024-01-31 三 | 20.08 | 19.61 | 18.30 | 20.08 | 17.71 | -6.68% | 5.63% | 3837937 | 7168万 | 12.47 | 21.96 | -16.08 | 52 | 昀冢科技 | 2024-01-30 二 | 20.50 | 20.53 | 19.61 | 20.75 | 19.40 | -4.48% | 3.89% | 2652689 | 5289万 | 13.36 | 23.53 | -17.24 | 53 | 昀冢科技 | 2024-01-29 一 | 21.69 | 21.10 | 20.53 | 21.69 | 20.35 | -2.70% | 4.69% | 3191860 | 6640万 | 13.98 | 24.64 | -18.04 | 54 | 昀冢科技 | 2024-01-26 五 | 22.88 | 22.58 | 21.10 | 22.88 | 20.86 | -6.55% | 6.38% | 4344134 | 9319万 | 14.37 | 25.32 | -18.54 | 55 | 昀冢科技 | 2024-01-25 四 | 21.20 | 20.95 | 22.58 | 22.76 | 20.83 | 7.78% | 7.35% | 5003853 | 11015万 | 15.38 | 27.1 | -19.85 | 56 | 昀冢科技 | 2024-01-24 三 | 20.96 | 20.66 | 20.95 | 21.74 | 19.97 | 1.40% | 3.80% | 2590618 | 5365万 | 14.27 | 25.14 | -18.41 | 57 | 昀冢科技 | 2024-01-23 二 | 20.98 | 21.05 | 20.66 | 21.39 | 20.50 | -1.85% | 3.75% | 2555294 | 5354万 | 14.07 | 24.79 | -18.16 | 58 | 昀冢科技 | 2024-01-22 一 | 22.31 | 22.65 | 21.05 | 22.74 | 20.41 | -7.06% | 6.44% | 4385137 | 9557万 | 14.34 | 25.26 | -18.5 | 59 | 昀冢科技 | 2024-01-19 五 | 24.28 | 23.54 | 22.65 | 24.28 | 22.43 | -3.78% | 3.93% | 2675667 | 6120万 | 15.43 | 27.18 | -19.91 | 60 | 昀冢科技 | 2024-01-18 四 | 23.22 | 23.32 | 23.54 | 23.90 | 22.60 | 0.94% | 3.14% | 2141193 | 4964万 | 16.03 | 28.25 | -20.69 | 61 | 昀冢科技 | 2024-01-17 三 | 24.35 | 24.35 | 23.32 | 24.58 | 23.18 | -4.23% | 3.33% | 2268876 | 5377万 | 15.88 | 27.98 | -20.5 | 62 | 昀冢科技 | 2024-01-16 二 | 24.41 | 24.43 | 24.35 | 24.77 | 23.96 | -0.33% | 2.78% | 1896655 | 4605万 | 16.59 | 29.22 | -21.4 | 63 | 昀冢科技 | 2024-01-15 一 | 24.96 | 24.78 | 24.43 | 25.01 | 24.13 | -1.41% | 4.26% | 2898366 | 7116万 | 16.64 | 29.32 | -21.47 | 64 | 昀冢科技 | 2024-01-12 五 | 25.41 | 25.57 | 24.78 | 25.97 | 24.50 | -3.09% | 2.86% | 1949023 | 4839万 | 16.88 | 29.74 | -21.78 | 65 | 昀冢科技 | 2024-01-11 四 | 24.78 | 24.80 | 25.57 | 25.86 | 24.28 | 3.10% | 2.76% | 1882211 | 4770万 | 17.42 | 30.68 | -22.47 | 66 | 昀冢科技 | 2024-01-10 三 | 25.30 | 25.33 | 24.80 | 25.57 | 24.51 | -2.09% | 2.35% | 1597501 | 3968万 | 16.89 | 29.76 | -21.8 | 67 | 昀冢科技 | 2024-01-09 二 | 25.12 | 25.13 | 25.33 | 26.18 | 24.83 | 0.80% | 3.00% | 2045318 | 5209万 | 17.25 | 30.4 | -22.26 | 68 | 昀冢科技 | 2024-01-08 一 | 26.17 | 26.21 | 25.13 | 26.40 | 24.93 | -4.12% | 6.34% | 4316556 | 10962万 | 17.12 | 30.16 | -22.09 | 69 | 昀冢科技 | 2024-01-05 五 | 27.50 | 27.30 | 26.21 | 27.77 | 26.00 | -3.99% | 3.61% | 2461549 | 6534万 | 17.85 | 31.45 | -23.04 | 70 | 昀冢科技 | 2024-01-04 四 | 27.01 | 27.10 | 27.30 | 27.70 | 26.28 | 0.74% | 3.64% | 2476694 | 6707万 | 18.6 | 32.76 | -23.99 | 71 | 昀冢科技 | 2024-01-03 三 | 28.88 | 28.58 | 27.10 | 28.89 | 27.00 | -5.18% | 2.95% | 2010620 | 5561万 | 18.46 | 32.52 | -23.82 | 72 | 昀冢科技 | 2024-01-02 二 | 30.51 | 30.30 | 28.58 | 30.98 | 28.50 | -5.68% | 3.14% | 2135970 | 6265万 | 19.47 | 34.3 | -25.12 | 73 | 昀冢科技 | 2023-12-29 五 | 27.87 | 27.97 | 30.30 | 30.50 | 27.56 | 8.33% | 5.10% | 3470574 | 10227万 | 20.64 | 36.36 | -26.63 | 74 | 昀冢科技 | 2023-12-28 四 | 28.33 | 28.37 | 27.97 | 28.51 | 27.71 | -1.41% | 2.37% | 1611700 | 4517万 | 19.05 | 33.56 | -24.58 | 75 | 昀冢科技 | 2023-12-27 三 | 27.98 | 27.55 | 28.37 | 28.90 | 27.02 | 2.98% | 2.80% | 1909317 | 5379万 | 19.32 | 34.04 | -24.93 | 76 | 昀冢科技 | 2023-12-26 二 | 27.86 | 27.83 | 27.55 | 27.96 | 27.00 | -1.01% | 2.45% | 1666685 | 4573万 | 18.77 | 33.06 | -24.21 | 77 | 昀冢科技 | 2023-12-25 一 | 28.86 | 28.86 | 27.83 | 28.93 | 27.63 | -3.57% | 3.36% | 2289463 | 6458万 | 18.96 | 33.4 | -24.46 | 78 | 昀冢科技 | 2023-12-22 五 | 29.79 | 30.20 | 28.86 | 30.13 | 27.95 | -4.44% | 4.31% | 2932905 | 8445万 | 19.66 | 34.63 | -25.36 | 79 | 昀冢科技 | 2023-12-21 四 | 28.67 | 29.02 | 30.20 | 30.39 | 28.29 | 4.07% | 4.40% | 2999579 | 8828万 | 20.57 | 36.24 | -26.54 | 80 | 昀冢科技 | 2023-12-20 三 | 28.84 | 28.73 | 29.02 | 30.35 | 28.43 | 1.01% | 4.04% | 2749221 | 8085万 | 19.77 | 34.82 | -25.51 | 81 | 昀冢科技 | 2023-12-19 二 | 29.00 | 29.11 | 28.73 | 29.23 | 28.47 | -1.31% | 2.32% | 1583545 | 4564万 | 19.57 | 34.48 | -25.25 | 82 | 昀冢科技 | 2023-12-18 一 | 25.33 | 29.31 | 29.11 | 29.55 | 25.33 | -0.68% | 4.43% | 3015691 | 8622万 | 19.83 | 34.93 | -25.58 | 83 | 昀冢科技 | 2023-12-15 五 | 29.59 | 29.38 | 29.31 | 29.69 | 29.00 | -0.24% | 1.76% | 1198951 | 3506万 | 19.96 | 35.17 | -25.76 | 84 | 昀冢科技 | 2023-12-14 四 | 30.22 | 30.21 | 29.38 | 30.50 | 29.20 | -2.75% | 2.79% | 1897098 | 5632万 | 20.01 | 35.26 | -25.82 | 85 | 昀冢科技 | 2023-12-13 三 | 29.89 | 29.92 | 30.21 | 30.81 | 29.15 | 0.97% | 4.31% | 2936134 | 8824万 | 20.58 | 36.25 | -26.55 | 86 | 昀冢科技 | 2023-12-12 二 | 29.39 | 29.39 | 29.92 | 30.30 | 28.77 | 1.80% | 5.31% | 3616015 | 10663万 | 20.38 | 35.9 | -26.3 | 87 | 昀冢科技 | 2023-12-11 一 | 29.80 | 29.76 | 29.39 | 30.80 | 28.86 | -1.24% | 5.17% | 3524700 | 10420万 | 20.02 | 35.27 | -25.83 | 88 | 昀冢科技 | 2023-12-08 五 | 30.66 | 30.30 | 29.76 | 31.50 | 29.21 | -1.78% | 6.88% | 4683349 | 14097万 | 20.27 | 35.71 | -26.16 | 89 | 昀冢科技 | 2023-12-07 四 | 31.10 | 31.15 | 30.30 | 32.44 | 30.09 | -2.73% | 7.99% | 5445835 | 16996万 | 20.64 | 36.36 | -26.63 | 90 | 昀冢科技 | 2023-12-06 三 | 32.89 | 32.81 | 31.15 | 33.31 | 30.89 | -5.06% | 6.13% | 4177763 | 13256万 | 21.22 | 37.38 | -27.38 | 91 | 昀冢科技 | 2023-12-05 二 | 33.35 | 33.80 | 32.81 | 34.24 | 32.81 | -2.93% | 3.13% | 2130370 | 7126万 | 22.35 | 39.37 | -28.84 | 92 | 昀冢科技 | 2023-12-04 一 | 36.40 | 35.23 | 33.80 | 36.40 | 33.51 | -4.06% | 5.82% | 3963706 | 13590万 | 23.02 | 40.56 | -29.71 | 93 | 昀冢科技 | 2023-12-01 五 | 34.79 | 34.94 | 35.23 | 36.45 | 34.02 | 0.83% | 6.21% | 4231758 | 14795万 | 24 | 42.28 | -30.96 | 94 | 昀冢科技 | 2023-11-30 四 | 33.21 | 33.30 | 34.94 | 35.80 | 32.60 | 4.92% | 6.84% | 4656323 | 16092万 | 23.8 | 41.93 | -30.71 | 95 | 昀冢科技 | 2023-11-29 三 | 31.63 | 31.76 | 33.30 | 34.30 | 31.60 | 4.85% | 7.20% | 4903284 | 16345万 | 22.68 | 39.96 | -29.27 | 96 | 昀冢科技 | 2023-11-28 二 | 31.80 | 32.48 | 31.76 | 33.15 | 31.14 | -2.22% | 4.26% | 2903641 | 9235万 | 21.63 | 38.11 | -27.91 | 97 | 昀冢科技 | 2023-11-27 一 | 31.87 | 31.95 | 32.48 | 33.20 | 31.81 | 1.66% | 4.34% | 2953822 | 9675万 | 22.12 | 38.98 | -28.55 | 98 | 昀冢科技 | 2023-11-24 五 | 33.60 | 33.57 | 31.95 | 33.64 | 31.58 | -4.83% | 4.33% | 2946426 | 9530万 | 21.76 | 38.34 | -28.08 | 99 | 昀冢科技 | 2023-11-23 四 | 32.60 | 33.00 | 33.57 | 34.35 | 32.21 | 1.73% | 4.70% | 3202485 | 10689万 | 22.87 | 40.28 | -29.5 | 100 | 昀冢科技 | 2023-11-22 三 | 32.97 | 33.30 | 33.00 | 33.69 | 30.60 | -0.90% | 10.09% | 6872433 | 22149万 | 22.48 | 39.6 | -29 | 101 | 昀冢科技 | 2023-11-21 二 | 34.06 | 34.06 | 33.30 | 34.79 | 32.80 | -2.23% | 4.86% | 3312506 | 11152万 | 22.68 | 39.96 | -29.27 | 102 | 昀冢科技 | 2023-11-20 一 | 33.29 | 32.21 | 34.06 | 35.43 | 32.95 | 5.74% | 10.55% | 7188219 | 24648万 | 23.2 | 40.87 | -29.94 | 103 | 昀冢科技 | 2023-11-17 五 | 32.55 | 32.70 | 32.21 | 33.53 | 31.85 | -1.50% | 5.77% | 3929018 | 12749万 | 21.94 | 38.65 | -28.31 | 104 | 昀冢科技 | 2023-11-16 四 | 33.80 | 34.75 | 32.70 | 34.20 | 32.55 | -5.90% | 6.05% | 4118489 | 13728万 | 22.27 | 39.24 | -28.74 | 105 | 昀冢科技 | 2023-11-15 三 | 33.54 | 33.42 | 34.75 | 34.87 | 31.66 | 3.98% | 13.14% | 8952212 | 29612万 | 23.67 | 41.7 | -30.54 | 106 | 昀冢科技 | 2023-11-14 二 | 34.44 | 33.99 | 33.42 | 34.96 | 33.00 | -1.68% | 7.29% | 4965207 | 16760万 | 22.76 | 40.1 | -29.37 | 107 | 昀冢科技 | 2023-11-13 一 | 34.90 | 36.50 | 33.99 | 36.40 | 33.50 | -6.88% | 8.78% | 5978170 | 20806万 | 23.15 | 40.79 | -29.87 | 108 | 昀冢科技 | 2023-11-10 五 | 35.19 | 35.30 | 36.50 | 39.30 | 34.52 | 3.40% | 10.79% | 7350166 | 26768万 | 24.86 | 43.8 | -32.08 | 109 | 昀冢科技 | 2023-11-09 四 | 37.81 | 37.90 | 35.30 | 38.20 | 34.59 | -6.86% | 9.31% | 6341573 | 22767万 | 24.05 | 42.36 | -31.03 | 110 | 昀冢科技 | 2023-11-08 三 | 36.70 | 36.70 | 37.90 | 38.89 | 35.22 | 3.27% | 12.58% | 8569809 | 31838万 | 25.82 | 45.48 | -33.31 | 111 | 昀冢科技 | 2023-11-07 二 | 37.35 | 38.51 | 36.70 | 39.90 | 36.38 | -4.70% | 12.17% | 8287017 | 31329万 | 25 | 44.04 | -32.26 | 112 | 昀冢科技 | 2023-11-06 一 | 32.45 | 32.09 | 38.51 | 38.51 | 32.45 | 20.01% | 9.86% | 6715362 | 24610万 | 26.23 | 46.21 | -33.85 | 113 | 昀冢科技 | 2023-11-03 五 | 30.57 | 29.83 | 32.09 | 33.03 | 29.80 | 7.58% | 6.78% | 4619486 | 14635万 | 21.86 | 38.51 | -28.2 | 114 | 昀冢科技 | 2023-11-02 四 | 31.78 | 31.00 | 29.83 | 32.62 | 29.65 | -3.77% | 6.12% | 4167844 | 12795万 | 20.32 | 35.8 | -26.22 | 115 | 昀冢科技 | 2023-11-01 三 | 32.61 | 32.53 | 31.00 | 33.50 | 30.62 | -4.70% | 6.94% | 4726689 | 15092万 | 21.12 | 37.2 | -27.25 | 116 | 昀冢科技 | 2023-10-31 二 | 32.22 | 32.12 | 32.53 | 34.39 | 31.70 | 1.28% | 11.26% | 7667659 | 25165万 | 22.16 | 39.04 | -28.59 | 117 | 昀冢科技 | 2023-10-30 一 | 26.66 | 26.77 | 32.12 | 32.12 | 26.63 | 19.99% | 11.53% | 7856842 | 23985万 | 21.88 | 38.54 | -28.23 | 118 | 昀冢科技 | 2023-10-27 五 | 26.32 | 26.66 | 26.77 | 28.50 | 25.49 | 0.41% | 10.27% | 6994046 | 18695万 | 18.23 | 32.12 | -24.52 | 119 | 昀冢科技 | 2023-10-26 四 | 26.36 | 26.00 | 26.66 | 27.26 | 25.35 | 2.54% | 9.66% | 6581633 | 17272万 | 18.16 | 31.99 | -24.42 | 120 | 昀冢科技 | 2023-10-25 三 | 22.42 | 24.20 | 26.00 | 26.58 | 22.42 | 7.44% | 12.85% | 8751493 | 21764万 | 17.71 | 31.2 | -23.81 | 121 | 昀冢科技 | 2023-10-24 二 | 25.50 | 24.79 | 24.20 | 25.80 | 23.60 | -2.38% | 12.61% | 8586929 | 20917万 | 16.48 | 29.04 | -22.16 | 122 | 昀冢科技 | 2023-10-23 一 | 21.16 | 20.66 | 24.79 | 24.79 | 21.00 | 19.99% | 16.76% | 11415482 | 26872万 | 16.89 | 29.75 | -22.7 | 123 | 昀冢科技 | 2023-10-20 五 | 22.99 | 22.26 | 20.66 | 22.99 | 19.92 | -7.19% | 7.72% | 5256269 | 11199万 | 14.07 | 24.79 | -18.92 | 124 | 昀冢科技 | 2023-10-19 四 | 21.49 | 21.80 | 22.26 | 23.47 | 20.95 | 2.11% | 10.91% | 7433569 | 16545万 | 15.16 | 26.71 | -20.39 | 125 | 昀冢科技 | 2023-10-18 三 | 22.11 | 22.15 | 21.80 | 22.57 | 20.51 | -1.58% | 8.52% | 5801541 | 12428万 | 14.85 | 26.16 | -19.96 | 126 | 昀冢科技 | 2023-10-17 二 | 23.54 | 23.22 | 22.15 | 23.60 | 21.58 | -4.61% | 8.48% | 5778018 | 12840万 | 15.09 | 26.58 | -20.28 | 127 | 昀冢科技 | 2023-10-16 一 | 23.72 | 22.38 | 23.22 | 24.59 | 21.37 | 3.75% | 17.03% | 11599129 | 27134万 | 15.82 | 27.86 | -21.26 | 128 | 昀冢科技 | 2023-10-13 五 | 18.71 | 18.65 | 22.38 | 22.38 | 18.45 | 20.00% | 14.40% | 9809162 | 20694万 | 15.24 | 26.86 | -20.5 | 129 | 昀冢科技 | 2023-10-12 四 | 18.40 | 18.39 | 18.65 | 19.28 | 18.31 | 1.41% | 3.67% | 2498170 | 4664万 | 12.7 | 22.38 | -17.08 | 130 | 昀冢科技 | 2023-10-11 三 | 17.66 | 17.76 | 18.39 | 18.57 | 17.47 | 3.55% | 4.35% | 2960262 | 5375万 | 12.53 | 22.07 | -16.84 | 131 | 昀冢科技 | 2023-10-10 二 | 17.85 | 17.80 | 17.76 | 17.99 | 17.51 | -0.22% | 1.79% | 1216774 | 2164万 | 12.1 | 21.31 | -16.26 | 132 | 昀冢科技 | 2023-10-09 一 | 17.39 | 17.20 | 17.80 | 18.02 | 17.10 | 3.49% | 3.23% | 2202154 | 3893万 | 12.12 | 21.36 | -16.3 | 133 | 昀冢科技 | 2023-09-28 四 | 16.55 | 16.50 | 17.20 | 17.34 | 16.55 | 4.24% | 2.11% | 1438334 | 2456万 | 11.72 | 20.64 | -15.75 | 134 | 昀冢科技 | 2023-09-27 三 | 17.15 | 17.12 | 16.50 | 17.20 | 16.49 | -3.62% | 1.63% | 1109092 | 1862万 | 11.24 | 19.8 | -15.11 | 135 | 昀冢科技 | 2023-09-26 二 | 17.70 | 17.74 | 17.12 | 17.70 | 17.02 | -3.49% | 1.33% | 907354 | 1562万 | 11.66 | 20.54 | -15.68 | 136 | 昀冢科技 | 2023-09-25 一 | 17.71 | 17.71 | 17.74 | 18.05 | 17.40 | 0.17% | 1.84% | 1251093 | 2202万 | 12.08 | 21.29 | -16.25 | 137 | 昀冢科技 | 2023-09-22 五 | 16.66 | 16.70 | 17.71 | 17.78 | 16.55 | 6.05% | 1.94% | 1319152 | 2277万 | 12.06 | 21.25 | -16.22 | 138 | 昀冢科技 | 2023-09-21 四 | 16.82 | 16.51 | 16.70 | 16.95 | 16.45 | 1.15% | 1.41% | 962569 | 1602万 | 11.38 | 20.04 | -15.29 | 139 | 昀冢科技 | 2023-09-20 三 | 16.95 | 16.78 | 16.51 | 16.96 | 16.37 | -1.61% | 1.38% | 942566 | 1562万 | 11.25 | 19.81 | -15.12 | 140 | 昀冢科技 | 2023-09-19 二 | 16.96 | 17.20 | 16.78 | 17.21 | 16.66 | -2.44% | 1.27% | 863244 | 1450万 | 11.43 | 20.14 | -15.37 | 141 | 昀冢科技 | 2023-09-18 一 | 17.00 | 17.11 | 17.20 | 17.57 | 16.97 | 0.53% | 1.59% | 1082816 | 1871万 | 11.72 | 20.64 | -15.75 | 142 | 昀冢科技 | 2023-09-15 五 | 17.44 | 17.31 | 17.11 | 17.70 | 16.92 | -1.16% | 1.57% | 1069855 | 1841万 | 11.65 | 20.53 | -15.67 | 143 | 昀冢科技 | 2023-09-14 四 | 17.65 | 17.52 | 17.31 | 17.88 | 17.07 | -1.20% | 2.63% | 1793912 | 3102万 | 11.79 | 20.77 | -15.85 | 144 | 昀冢科技 | 2023-09-13 三 | 17.88 | 18.00 | 17.52 | 17.94 | 17.26 | -2.67% | 2.26% | 1542483 | 2709万 | 11.93 | 21.02 | -16.04 | 145 | 昀冢科技 | 2023-09-12 二 | 18.50 | 17.87 | 18.00 | 18.84 | 17.67 | 0.73% | 2.99% | 2038961 | 3685万 | 12.26 | 21.6 | -16.48 | 146 | 昀冢科技 | 2023-09-11 一 | 18.18 | 18.45 | 17.87 | 18.45 | 17.73 | -3.14% | 4.36% | 2970096 | 5350万 | 12.17 | 21.44 | -16.37 | 147 | 昀冢科技 | 2023-09-08 五 | 17.63 | 17.42 | 18.45 | 18.69 | 17.60 | 5.91% | 5.71% | 3889138 | 7097万 | 12.57 | 22.14 | -16.9 | 148 | 昀冢科技 | 2023-09-07 四 | 17.90 | 18.09 | 17.42 | 18.19 | 17.21 | -3.70% | 3.56% | 2422270 | 4288万 | 11.87 | 20.9 | -15.95 | 149 | 昀冢科技 | 2023-09-06 三 | 17.03 | 17.15 | 18.09 | 18.14 | 17.00 | 5.48% | 5.68% | 3865830 | 6817万 | 12.32 | 21.71 | -16.57 | 150 | 昀冢科技 | 2023-09-05 二 | 17.55 | 17.04 | 17.15 | 18.30 | 17.00 | 0.65% | 6.38% | 4346504 | 7634万 | 11.68 | 20.58 | -15.71 | 151 | 昀冢科技 | 2023-09-04 一 | 17.40 | 17.15 | 17.04 | 17.59 | 16.71 | -0.64% | 3.64% | 2480925 | 4218万 | 11.61 | 20.45 | -15.61 | 152 | 昀冢科技 | 2023-09-01 五 | 17.38 | 17.76 | 17.15 | 17.50 | 16.77 | -3.43% | 8.56% | 5830454 | 9976万 | 11.68 | 20.58 | -15.71 | 153 | 昀冢科技 | 2023-08-31 四 | 16.70 | 16.82 | 17.76 | 18.99 | 16.63 | 5.59% | 13.37% | 9108832 | 16281万 | 12.1 | 21.31 | -16.26 | 154 | 昀冢科技 | 2023-08-30 三 | 16.78 | 16.40 | 16.82 | 17.71 | 16.42 | 2.56% | 6.94% | 4724598 | 8009万 | 11.46 | 20.18 | -15.4 | 155 | 昀冢科技 | 2023-08-29 二 | 15.03 | 15.18 | 16.40 | 16.48 | 15.03 | 8.04% | 2.83% | 1930295 | 3113万 | 11.17 | 19.68 | -15.02 | 156 | 昀冢科技 | 2023-08-28 一 | 16.00 | 15.12 | 15.18 | 16.01 | 15.02 | 0.40% | 1.59% | 1086175 | 1674万 | 10.34 | 18.22 | -13.9 | 157 | 昀冢科技 | 2023-08-25 五 | 15.86 | 15.61 | 15.12 | 15.86 | 14.98 | -3.14% | 1.16% | 786908 | 1197万 | 10.3 | 18.14 | -13.85 | 158 | 昀冢科技 | 2023-08-23 三 | 16.10 | 16.10 | 15.55 | 16.13 | 15.29 | -3.42% | 2.65% | 1804063 | 2814万 | 10.59 | 18.66 | -14.24 | 159 | 昀冢科技 | 2023-08-22 二 | 16.01 | 16.01 | 16.10 | 16.17 | 15.70 | 0.56% | 1.23% | 837595 | 1337万 | 10.97 | 19.32 | -14.74 |
|
行情刷新 | 流通股东
|