| 股票名称 | 代码 688261 | 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 | 东微半导 | 2024-04-25 四 | 50.03 | 50.66 | 50.90 | 51.58 | 49.73 | 0.47% | 1.71% | 1089220 | 5536万 | 32.34 | 48.01 | 34.25 | 2 | 东微半导 | 2024-04-24 三 | 49.67 | 49.49 | 50.66 | 50.70 | 49.09 | 2.36% | 1.76% | 1116415 | 5589万 | 32.19 | 47.79 | 34.09 | 3 | 东微半导 | 2024-04-23 二 | 49.15 | 48.99 | 49.49 | 49.88 | 48.64 | 1.02% | 1.57% | 999971 | 4932万 | 31.45 | 46.68 | 33.3 | 4 | 东微半导 | 2024-04-22 一 | 48.01 | 48.87 | 48.99 | 49.85 | 47.02 | 0.25% | 2.08% | 1319120 | 6399万 | 31.13 | 46.21 | 32.96 | 5 | 东微半导 | 2024-04-19 五 | 50.40 | 50.58 | 48.87 | 50.40 | 48.50 | -3.38% | 1.85% | 1178681 | 5783万 | 31.05 | 46.1 | 32.88 | 6 | 东微半导 | 2024-04-18 四 | 50.82 | 50.80 | 50.58 | 51.51 | 49.69 | -0.43% | 2.05% | 1301255 | 6608万 | 32.14 | 47.71 | 34.03 | 7 | 东微半导 | 2024-04-17 三 | 49.11 | 48.56 | 50.80 | 51.00 | 49.11 | 4.61% | 2.21% | 1405411 | 7073万 | 32.28 | 47.92 | 34.18 | 8 | 东微半导 | 2024-04-16 二 | 51.49 | 51.61 | 48.56 | 51.66 | 48.40 | -5.91% | 2.18% | 1382294 | 6835万 | 30.86 | 45.81 | 32.67 | 9 | 东微半导 | 2024-04-15 一 | 53.10 | 53.08 | 51.61 | 54.38 | 50.90 | -2.77% | 2.38% | 1512412 | 7979万 | 32.8 | 48.68 | 34.73 | 10 | 东微半导 | 2024-04-12 五 | 53.65 | 53.69 | 53.08 | 54.83 | 53.00 | -1.14% | 1.41% | 893179 | 4799万 | 33.73 | 50.07 | 35.72 | 11 | 东微半导 | 2024-04-11 四 | 54.31 | 54.54 | 53.69 | 55.61 | 53.56 | -1.56% | 1.85% | 1174502 | 6415万 | 34.12 | 50.64 | 36.13 | 12 | 东微半导 | 2024-04-10 三 | 56.00 | 56.75 | 54.54 | 56.75 | 54.31 | -3.89% | 1.28% | 813762 | 4488万 | 34.66 | 51.45 | 36.7 | 13 | 东微半导 | 2024-04-09 二 | 56.00 | 55.77 | 56.75 | 56.87 | 55.26 | 1.76% | 1.54% | 975720 | 5474万 | 36.06 | 53.53 | 38.18 | 14 | 东微半导 | 2024-04-08 一 | 58.75 | 58.68 | 55.77 | 58.75 | 55.77 | -4.96% | 2.17% | 1378626 | 7843万 | 35.44 | 52.61 | 37.52 | 15 | 东微半导 | 2024-04-03 三 | 59.30 | 59.93 | 58.68 | 59.97 | 57.80 | -2.09% | 1.53% | 973964 | 5713万 | 37.29 | 55.35 | 39.48 | 16 | 东微半导 | 2024-04-02 二 | 60.90 | 60.90 | 59.93 | 60.90 | 59.23 | -1.59% | 1.67% | 1058862 | 6340万 | 38.08 | 56.53 | 40.32 | 17 | 东微半导 | 2024-04-01 一 | 60.58 | 60.59 | 60.90 | 61.29 | 60.00 | 0.51% | 1.86% | 1182789 | 7160万 | 38.7 | 57.45 | 40.98 | 18 | 东微半导 | 2024-03-29 五 | 57.38 | 57.38 | 60.59 | 62.88 | 56.16 | 5.59% | 2.73% | 1734612 | 10254万 | 38.5 | 57.15 | 40.77 | 19 | 东微半导 | 2024-03-28 四 | 56.10 | 55.97 | 57.38 | 58.50 | 55.10 | 2.52% | 1.86% | 1180813 | 6789万 | 36.46 | 54.12 | 38.61 | 20 | 东微半导 | 2024-03-27 三 | 59.16 | 59.32 | 55.97 | 59.20 | 55.94 | -5.65% | 1.89% | 1202786 | 6890万 | 35.57 | 52.79 | 37.66 | 21 | 东微半导 | 2024-03-26 二 | 60.92 | 60.85 | 59.32 | 61.48 | 58.80 | -2.51% | 1.97% | 1252634 | 7499万 | 37.7 | 55.95 | 39.91 | 22 | 东微半导 | 2024-03-25 一 | 64.22 | 64.80 | 60.85 | 65.09 | 60.77 | -6.10% | 2.01% | 1276475 | 8000万 | 38.67 | 57.4 | 40.94 | 23 | 东微半导 | 2024-03-22 五 | 68.05 | 68.05 | 64.80 | 68.31 | 64.70 | -4.78% | 2.73% | 1734315 | 11433万 | 41.18 | 61.12 | 43.6 | 24 | 东微半导 | 2024-03-21 四 | 68.97 | 68.62 | 68.05 | 69.89 | 67.61 | -0.83% | 2.19% | 1389577 | 9502万 | 43.24 | 64.19 | 45.79 | 25 | 东微半导 | 2024-03-20 三 | 68.00 | 67.95 | 68.62 | 68.79 | 67.50 | 0.99% | 1.87% | 1187509 | 8108万 | 43.6 | 64.73 | 46.17 | 26 | 东微半导 | 2024-03-19 二 | 69.24 | 69.34 | 67.95 | 69.25 | 67.85 | -2.00% | 2.04% | 1295772 | 8881万 | 43.18 | 64.1 | 45.72 | 27 | 东微半导 | 2024-03-18 一 | 67.60 | 67.20 | 69.34 | 69.50 | 67.36 | 3.18% | 2.72% | 1730208 | 11891万 | 44.06 | 65.41 | 46.66 | 28 | 东微半导 | 2024-03-15 五 | 65.90 | 66.60 | 67.20 | 67.20 | 65.22 | 0.90% | 1.57% | 999502 | 6624万 | 42.7 | 63.39 | 45.22 | 29 | 东微半导 | 2024-03-14 四 | 68.22 | 68.31 | 66.60 | 69.17 | 65.89 | -2.50% | 2.22% | 1409189 | 9417万 | 42.32 | 62.82 | 44.81 | 30 | 东微半导 | 2024-03-08 五 | 62.12 | 62.15 | 63.86 | 64.18 | 62.00 | 2.75% | 1.51% | 957816 | 6055万 | 40.58 | 60.24 | 42.97 | 31 | 东微半导 | 2024-03-07 四 | 65.26 | 64.17 | 62.15 | 65.60 | 62.12 | -3.15% | 1.63% | 1036291 | 6608万 | 39.49 | 58.62 | 41.82 | 32 | 东微半导 | 2024-03-06 三 | 65.32 | 64.32 | 64.17 | 65.59 | 62.52 | -0.23% | 1.65% | 1049772 | 6711万 | 40.78 | 60.53 | 43.18 | 33 | 东微半导 | 2024-03-05 二 | 65.65 | 66.13 | 64.32 | 66.00 | 63.64 | -2.74% | 2.00% | 1269959 | 8224万 | 40.87 | 60.67 | 43.28 | 34 | 东微半导 | 2024-03-04 一 | 67.44 | 67.06 | 66.13 | 67.91 | 64.68 | -1.39% | 2.01% | 1279414 | 8472万 | 42.02 | 62.38 | 44.5 | 35 | 东微半导 | 2024-03-01 五 | 65.50 | 65.08 | 67.06 | 67.93 | 64.38 | 3.04% | 2.68% | 1701952 | 11319万 | 42.61 | 63.26 | 45.12 | 36 | 东微半导 | 2024-02-29 四 | 60.66 | 61.15 | 65.08 | 65.30 | 60.66 | 6.43% | 2.25% | 1432269 | 9156万 | 41.36 | 61.39 | 43.79 | 37 | 东微半导 | 2024-02-28 三 | 67.52 | 67.50 | 61.15 | 69.01 | 61.15 | -9.41% | 2.64% | 1680383 | 11063万 | 38.86 | 57.68 | 41.14 | 38 | 东微半导 | 2024-02-27 二 | 64.52 | 64.53 | 67.50 | 67.50 | 63.24 | 4.60% | 2.18% | 1384860 | 9097万 | 42.89 | 63.67 | 45.42 | 39 | 东微半导 | 2024-02-26 一 | 64.75 | 64.90 | 64.53 | 65.92 | 63.33 | -0.57% | 2.04% | 1295303 | 8334万 | 41.01 | 60.87 | 43.42 | 40 | 东微半导 | 2024-02-23 五 | 63.51 | 63.19 | 64.90 | 64.97 | 62.97 | 2.71% | 1.72% | 1091104 | 6990万 | 41.24 | 61.22 | 28.35 | 41 | 东微半导 | 2024-02-22 四 | 61.78 | 61.83 | 63.19 | 63.70 | 61.36 | 2.20% | 1.82% | 1154667 | 7242万 | 40.15 | 59.61 | 27.6 | 42 | 东微半导 | 2024-02-21 三 | 61.00 | 61.80 | 61.83 | 63.50 | 60.25 | 0.05% | 1.91% | 1214429 | 7558万 | 39.29 | 58.32 | 27 | 43 | 东微半导 | 2024-02-20 二 | 60.44 | 60.92 | 61.80 | 62.06 | 58.90 | 1.44% | 1.73% | 1102288 | 6630万 | 39.27 | 58.29 | 26.99 | 44 | 东微半导 | 2024-02-19 一 | 61.34 | 60.96 | 60.92 | 63.76 | 59.25 | -0.07% | 2.58% | 1642304 | 9980万 | 38.71 | 57.46 | 26.61 | 45 | 东微半导 | 2024-02-08 四 | 55.00 | 55.28 | 60.96 | 61.50 | 55.00 | 10.27% | 2.64% | 1657557 | 9801万 | 38.31 | 57.5 | 26.62 | 46 | 东微半导 | 2024-02-07 三 | 52.80 | 52.64 | 55.28 | 57.99 | 52.53 | 5.02% | 2.86% | 1799829 | 10052万 | 34.74 | 52.14 | 24.14 | 47 | 东微半导 | 2024-02-06 二 | 48.29 | 48.50 | 52.64 | 52.94 | 46.00 | 8.54% | 2.17% | 1361628 | 6773万 | 33.08 | 49.65 | 22.99 | 48 | 东微半导 | 2024-02-05 一 | 53.00 | 54.22 | 48.50 | 53.36 | 46.80 | -10.55% | 2.82% | 1770411 | 8765万 | 30.48 | 45.75 | 21.18 | 49 | 东微半导 | 2024-02-02 五 | 58.20 | 57.54 | 54.22 | 58.98 | 51.88 | -5.77% | 2.60% | 1630892 | 9008万 | 34.07 | 51.14 | 23.68 | 50 | 东微半导 | 2024-02-01 四 | 58.98 | 59.50 | 57.54 | 60.42 | 57.53 | -3.29% | 1.82% | 1142178 | 6717万 | 36.16 | 54.28 | 25.13 | 51 | 东微半导 | 2024-01-31 三 | 62.20 | 62.87 | 59.50 | 63.61 | 59.00 | -5.36% | 1.79% | 1127455 | 6872万 | 37.39 | 56.12 | 25.99 | 52 | 东微半导 | 2024-01-30 二 | 66.10 | 67.06 | 62.87 | 66.22 | 62.85 | -6.25% | 1.48% | 930940 | 5990万 | 39.51 | 59.3 | 27.46 | 53 | 东微半导 | 2024-01-29 一 | 70.09 | 70.05 | 67.06 | 71.16 | 67.06 | -4.27% | 1.04% | 655094 | 4489万 | 42.14 | 63.26 | 29.29 | 54 | 东微半导 | 2024-01-26 五 | 71.50 | 72.16 | 70.05 | 71.80 | 70.03 | -2.92% | 1.16% | 730439 | 5169万 | 44.02 | 66.08 | 30.6 | 55 | 东微半导 | 2024-01-25 四 | 70.70 | 70.70 | 72.16 | 72.60 | 69.60 | 2.07% | 1.60% | 1006743 | 7206万 | 45.34 | 68.07 | 31.52 | 56 | 东微半导 | 2024-01-24 三 | 71.78 | 71.78 | 70.70 | 72.44 | 68.00 | -1.50% | 1.48% | 928785 | 6470万 | 44.43 | 66.69 | 30.88 | 57 | 东微半导 | 2024-01-23 二 | 69.72 | 69.72 | 71.78 | 72.52 | 68.13 | 2.95% | 1.50% | 941250 | 6684万 | 45.11 | 67.71 | 31.35 | 58 | 东微半导 | 2024-01-22 一 | 76.71 | 76.59 | 69.72 | 76.71 | 69.48 | -8.97% | 1.96% | 1231685 | 8914万 | 43.81 | 65.76 | 30.45 | 59 | 东微半导 | 2024-01-19 五 | 76.60 | 76.60 | 76.59 | 78.34 | 75.49 | -0.01% | 1.72% | 1078237 | 8307万 | 48.13 | 72.24 | 33.45 | 60 | 东微半导 | 2024-01-18 四 | 76.03 | 76.40 | 76.60 | 76.68 | 73.62 | 0.26% | 1.59% | 996355 | 7468万 | 48.13 | 72.25 | 33.46 | 61 | 东微半导 | 2024-01-17 三 | 78.95 | 78.95 | 76.40 | 78.95 | 76.35 | -3.23% | 1.16% | 729641 | 5646万 | 48.01 | 72.07 | 33.37 | 62 | 东微半导 | 2024-01-16 二 | 79.40 | 79.88 | 78.95 | 80.80 | 76.80 | -1.16% | 1.79% | 1123789 | 8803万 | 49.61 | 74.47 | 34.48 | 63 | 东微半导 | 2024-01-15 一 | 75.20 | 75.59 | 79.88 | 82.42 | 74.35 | 5.68% | 2.88% | 1812439 | 14441万 | 50.2 | 75.35 | 34.89 | 64 | 东微半导 | 2024-01-12 五 | 76.96 | 76.96 | 75.59 | 77.51 | 75.52 | -1.78% | 0.87% | 549475 | 4201万 | 47.5 | 71.3 | 33.01 | 65 | 东微半导 | 2024-01-11 四 | 74.40 | 75.03 | 76.96 | 77.60 | 73.98 | 2.57% | 1.22% | 764274 | 5850万 | 48.36 | 72.59 | 33.61 | 66 | 东微半导 | 2024-01-10 三 | 75.19 | 75.20 | 75.03 | 76.00 | 73.23 | -0.23% | 0.79% | 494259 | 3697万 | 47.15 | 70.77 | 32.77 | 67 | 东微半导 | 2024-01-09 二 | 75.61 | 75.03 | 75.20 | 77.49 | 74.37 | 0.23% | 1.07% | 669932 | 5089万 | 47.25 | 70.93 | 32.84 | 68 | 东微半导 | 2024-01-08 一 | 77.68 | 78.00 | 75.03 | 77.68 | 75.03 | -3.81% | 1.19% | 745967 | 5653万 | 47.15 | 70.77 | 32.77 | 69 | 东微半导 | 2024-01-05 五 | 79.69 | 79.69 | 78.00 | 80.87 | 77.52 | -2.12% | 1.15% | 722482 | 5700万 | 49.01 | 73.57 | 34.07 | 70 | 东微半导 | 2024-01-04 四 | 81.85 | 81.88 | 79.69 | 81.86 | 78.83 | -2.67% | 1.36% | 856903 | 6838万 | 50.08 | 75.17 | 34.81 | 71 | 东微半导 | 2024-01-03 三 | 81.02 | 81.52 | 81.88 | 83.05 | 80.67 | 0.44% | 1.07% | 672975 | 5507万 | 51.45 | 77.23 | 35.76 | 72 | 东微半导 | 2024-01-02 二 | 83.56 | 83.59 | 81.52 | 83.63 | 81.52 | -2.48% | 1.31% | 821193 | 6757万 | 51.23 | 76.9 | 35.6 | 73 | 东微半导 | 2023-12-29 五 | 81.87 | 81.90 | 83.59 | 84.11 | 81.82 | 2.06% | 1.56% | 980147 | 8172万 | 52.53 | 78.85 | 36.51 | 74 | 东微半导 | 2023-12-28 四 | 78.90 | 78.52 | 81.90 | 83.48 | 78.09 | 4.30% | 2.27% | 1423860 | 11585万 | 51.46 | 77.25 | 35.77 | 75 | 东微半导 | 2023-12-27 三 | 76.50 | 76.48 | 78.52 | 78.78 | 76.08 | 2.67% | 1.51% | 951932 | 7403万 | 49.34 | 74.07 | 34.29 | 76 | 东微半导 | 2023-12-26 二 | 79.40 | 79.35 | 76.48 | 79.50 | 75.92 | -3.62% | 1.71% | 1076631 | 8292万 | 48.06 | 72.14 | 33.4 | 77 | 东微半导 | 2023-12-25 一 | 80.83 | 80.44 | 79.35 | 82.30 | 78.81 | -1.36% | 1.56% | 977148 | 7813万 | 49.86 | 74.85 | 34.66 | 78 | 东微半导 | 2023-12-22 五 | 82.50 | 82.55 | 80.44 | 82.56 | 79.86 | -2.56% | 1.61% | 950255 | 7703万 | 47.51 | 75.88 | 35.13 | 79 | 东微半导 | 2023-12-21 四 | 80.79 | 81.16 | 82.55 | 84.50 | 80.41 | 1.71% | 1.39% | 823314 | 6789万 | 48.75 | 77.87 | 36.05 | 80 | 东微半导 | 2023-12-20 三 | 82.20 | 82.18 | 81.16 | 82.68 | 81.00 | -1.24% | 1.10% | 650519 | 5314万 | 47.93 | 76.56 | 35.45 | 81 | 东微半导 | 2023-12-19 二 | 82.04 | 81.69 | 82.18 | 82.48 | 79.68 | 0.60% | 1.82% | 1076546 | 8737万 | 48.53 | 77.52 | 35.89 | 82 | 东微半导 | 2023-12-18 一 | 89.80 | 90.52 | 81.69 | 90.00 | 81.49 | -9.75% | 3.31% | 1955861 | 16485万 | 48.25 | 77.06 | 35.68 | 83 | 东微半导 | 2023-12-15 五 | 92.12 | 91.83 | 90.52 | 93.06 | 90.50 | -1.43% | 1.45% | 853630 | 7792万 | 53.46 | 85.38 | 39.54 | 84 | 东微半导 | 2023-12-14 四 | 93.51 | 93.10 | 91.83 | 95.30 | 91.19 | -1.36% | 1.91% | 1128590 | 10501万 | 54.23 | 86.62 | 40.11 | 85 | 东微半导 | 2023-12-13 三 | 95.09 | 95.09 | 93.10 | 96.12 | 93.03 | -2.09% | 1.74% | 1028084 | 9725万 | 54.98 | 87.82 | 40.66 | 86 | 东微半导 | 2023-12-12 二 | 97.36 | 97.52 | 95.09 | 97.37 | 95.00 | -2.49% | 1.79% | 1055621 | 10137万 | 56.16 | 89.7 | 41.53 | 87 | 东微半导 | 2023-12-11 一 | 94.00 | 94.73 | 97.52 | 98.00 | 93.02 | 2.95% | 2.99% | 1768045 | 17074万 | 57.59 | 91.99 | 42.59 | 88 | 东微半导 | 2023-12-08 五 | 91.53 | 92.01 | 94.73 | 95.79 | 91.53 | 2.96% | 3.21% | 1894019 | 17795万 | 55.95 | 89.36 | 41.37 | 89 | 东微半导 | 2023-12-07 四 | 93.11 | 93.99 | 92.01 | 93.70 | 90.90 | -2.11% | 2.12% | 1254743 | 11537万 | 54.34 | 86.79 | 40.19 | 90 | 东微半导 | 2023-12-06 三 | 91.33 | 91.53 | 93.99 | 95.82 | 90.81 | 2.69% | 2.92% | 1721845 | 16195万 | 55.51 | 88.66 | 41.05 | 91 | 东微半导 | 2023-12-05 二 | 95.20 | 96.00 | 91.53 | 95.20 | 91.40 | -4.66% | 2.81% | 1658472 | 15411万 | 54.06 | 86.34 | 39.98 | 92 | 东微半导 | 2023-12-04 一 | 97.06 | 98.65 | 96.00 | 98.60 | 95.55 | -2.69% | 2.92% | 1721803 | 16649万 | 56.7 | 90.55 | 41.93 | 93 | 东微半导 | 2023-12-01 五 | 97.15 | 97.10 | 98.65 | 101.28 | 96.42 | 1.60% | 4.55% | 2686270 | 26639万 | 58.26 | 93.05 | 43.09 | 94 | 东微半导 | 2023-11-30 四 | 97.51 | 99.92 | 97.10 | 98.48 | 95.50 | -2.82% | 5.40% | 3187128 | 30877万 | 57.35 | 91.59 | 42.41 | 95 | 东微半导 | 2023-11-29 三 | 94.27 | 91.24 | 99.92 | 107.50 | 93.00 | 9.51% | 8.51% | 5026422 | 51034万 | 59.01 | 94.25 | 43.64 | 96 | 东微半导 | 2023-11-28 二 | 89.39 | 89.42 | 91.24 | 91.64 | 88.30 | 2.04% | 2.20% | 1297714 | 11743万 | 53.89 | 86.06 | 39.85 | 97 | 东微半导 | 2023-11-27 一 | 86.19 | 86.37 | 89.42 | 89.46 | 85.90 | 3.53% | 1.75% | 1033635 | 9092万 | 52.81 | 84.35 | 39.06 | 98 | 东微半导 | 2023-11-24 五 | 87.90 | 88.67 | 86.37 | 88.46 | 86.00 | -2.59% | 1.28% | 753505 | 6550万 | 51.01 | 81.47 | 37.72 | 99 | 东微半导 | 2023-11-23 四 | 87.60 | 87.08 | 88.67 | 88.88 | 86.62 | 1.83% | 1.08% | 640170 | 5626万 | 52.37 | 83.64 | 38.73 | 100 | 东微半导 | 2023-11-22 三 | 89.68 | 89.68 | 87.08 | 89.68 | 87.08 | -2.90% | 1.54% | 908281 | 7994万 | 51.43 | 82.14 | 38.03 | 101 | 东微半导 | 2023-11-21 二 | 91.70 | 91.59 | 89.68 | 92.09 | 89.41 | -2.09% | 1.44% | 852519 | 7723万 | 52.96 | 84.59 | 39.17 | 102 | 东微半导 | 2023-11-20 一 | 90.91 | 90.77 | 91.59 | 92.30 | 90.18 | 0.90% | 1.33% | 786183 | 7175万 | 54.09 | 86.39 | 40 | 103 | 东微半导 | 2023-11-17 五 | 91.00 | 90.55 | 90.77 | 91.81 | 89.50 | 0.24% | 1.76% | 1037328 | 9427万 | 53.61 | 85.62 | 39.64 | 104 | 东微半导 | 2023-11-16 四 | 92.19 | 92.57 | 90.55 | 92.35 | 90.12 | -2.18% | 1.93% | 1142184 | 10401万 | 53.48 | 85.41 | 39.55 | 105 | 东微半导 | 2023-11-15 三 | 95.93 | 94.35 | 92.57 | 96.00 | 92.50 | -1.89% | 2.31% | 1364843 | 12797万 | 54.67 | 87.32 | 40.43 | 106 | 东微半导 | 2023-11-14 二 | 92.31 | 92.23 | 94.35 | 95.90 | 91.31 | 2.30% | 2.51% | 1480292 | 13995万 | 55.72 | 89 | 41.21 | 107 | 东微半导 | 2023-11-13 一 | 91.80 | 90.95 | 92.23 | 92.48 | 90.90 | 1.41% | 2.00% | 1181570 | 10847万 | 54.47 | 87 | 40.28 | 108 | 东微半导 | 2023-11-10 五 | 90.76 | 91.19 | 90.95 | 92.30 | 89.99 | -0.26% | 2.04% | 1203696 | 10946万 | 53.71 | 85.79 | 39.72 | 109 | 东微半导 | 2023-11-09 四 | 92.00 | 92.03 | 91.19 | 92.88 | 90.23 | -0.91% | 1.64% | 967204 | 8833万 | 53.86 | 86.02 | 39.83 | 110 | 东微半导 | 2023-11-08 三 | 91.06 | 90.90 | 92.03 | 93.58 | 90.41 | 1.24% | 2.52% | 1485767 | 13648万 | 54.35 | 86.81 | 40.2 | 111 | 东微半导 | 2023-11-07 二 | 92.74 | 92.74 | 90.90 | 92.74 | 90.40 | -1.98% | 2.67% | 1573975 | 14341万 | 53.68 | 85.74 | 39.7 | 112 | 东微半导 | 2023-11-06 一 | 87.70 | 87.05 | 92.74 | 93.72 | 87.04 | 6.54% | 4.30% | 2537569 | 23045万 | 54.77 | 87.48 | 40.51 | 113 | 东微半导 | 2023-11-03 五 | 83.00 | 81.50 | 87.05 | 89.46 | 81.75 | 6.81% | 3.79% | 2241198 | 19241万 | 51.41 | 82.11 | 38.02 | 114 | 东微半导 | 2023-11-02 四 | 83.13 | 83.00 | 81.50 | 84.20 | 81.33 | -1.81% | 1.35% | 797194 | 6583万 | 48.13 | 76.88 | 35.6 | 115 | 东微半导 | 2023-11-01 三 | 83.62 | 83.79 | 83.00 | 85.09 | 82.83 | -0.94% | 1.53% | 900813 | 7539万 | 49.02 | 78.29 | 36.25 | 116 | 东微半导 | 2023-10-31 二 | 83.16 | 83.69 | 83.79 | 84.89 | 83.00 | 0.12% | 1.73% | 1024099 | 8587万 | 49.49 | 79.04 | 36.6 | 117 | 东微半导 | 2023-10-30 一 | 81.66 | 81.77 | 83.69 | 84.68 | 81.00 | 2.35% | 2.29% | 1349711 | 11240万 | 49.43 | 78.94 | 29.49 | 118 | 东微半导 | 2023-10-27 五 | 78.99 | 79.46 | 81.77 | 82.65 | 78.08 | 2.91% | 2.11% | 1244212 | 9996万 | 48.29 | 77.13 | 28.81 | 119 | 东微半导 | 2023-10-26 四 | 79.00 | 80.33 | 79.46 | 79.94 | 77.30 | -1.08% | 1.76% | 1036619 | 8137万 | 46.93 | 74.95 | 28 | 120 | 东微半导 | 2023-10-25 三 | 81.99 | 80.95 | 80.33 | 82.35 | 79.81 | -0.77% | 1.19% | 701668 | 5683万 | 47.44 | 75.77 | 28.3 | 121 | 东微半导 | 2023-10-24 二 | 80.27 | 79.99 | 80.95 | 82.40 | 78.99 | 1.20% | 1.42% | 838491 | 6774万 | 47.81 | 76.36 | 28.52 | 122 | 东微半导 | 2023-10-23 一 | 83.10 | 83.05 | 79.99 | 83.16 | 79.18 | -3.68% | 1.24% | 731904 | 5906万 | 47.24 | 75.45 | 28.18 | 123 | 东微半导 | 2023-10-20 五 | 84.40 | 84.72 | 83.05 | 85.57 | 82.78 | -1.97% | 1.19% | 703069 | 5893万 | 49.05 | 78.34 | 29.26 | 124 | 东微半导 | 2023-10-19 四 | 83.27 | 83.81 | 84.72 | 88.20 | 83.07 | 1.09% | 1.83% | 1080859 | 9305万 | 50.03 | 79.91 | 29.85 | 125 | 东微半导 | 2023-10-18 三 | 87.61 | 87.61 | 83.81 | 87.90 | 83.11 | -4.34% | 1.57% | 924528 | 7873万 | 49.5 | 79.06 | 29.53 | 126 | 东微半导 | 2023-10-17 二 | 88.30 | 87.40 | 87.61 | 88.88 | 87.22 | 0.24% | 0.81% | 481268 | 4228万 | 51.74 | 82.64 | 30.87 | 127 | 东微半导 | 2023-10-16 一 | 90.53 | 90.53 | 87.40 | 91.84 | 87.18 | -3.46% | 1.40% | 828368 | 7333万 | 51.62 | 82.44 | 30.79 | 128 | 东微半导 | 2023-10-13 五 | 92.75 | 93.00 | 90.53 | 92.75 | 89.82 | -2.66% | 1.73% | 1022383 | 9331万 | 53.47 | 85.39 | 31.9 | 129 | 东微半导 | 2023-10-12 四 | 96.30 | 96.60 | 93.00 | 96.30 | 91.69 | -3.73% | 2.71% | 1598786 | 14892万 | 54.93 | 87.72 | 32.77 | 130 | 东微半导 | 2023-10-11 三 | 92.30 | 92.78 | 96.60 | 96.88 | 90.52 | 4.12% | 3.16% | 1864663 | 17500万 | 57.05 | 91.12 | 34.04 | 131 | 东微半导 | 2023-10-10 二 | 91.75 | 90.03 | 92.78 | 95.00 | 91.30 | 3.05% | 2.13% | 1259048 | 11708万 | 54.8 | 87.52 | 32.69 | 132 | 东微半导 | 2023-10-09 一 | 90.45 | 90.89 | 90.03 | 91.50 | 89.61 | -0.95% | 0.95% | 562765 | 5098万 | 53.17 | 84.92 | 31.72 | 133 | 东微半导 | 2023-09-28 四 | 89.23 | 89.00 | 90.89 | 91.49 | 89.23 | 2.12% | 1.07% | 629425 | 5688万 | 53.68 | 85.73 | 32.02 | 134 | 东微半导 | 2023-09-27 三 | 88.72 | 89.52 | 89.00 | 91.59 | 88.72 | -0.58% | 1.19% | 704573 | 6329万 | 52.56 | 83.95 | 31.36 | 135 | 东微半导 | 2023-09-26 二 | 89.25 | 90.00 | 89.52 | 90.89 | 88.40 | -0.53% | 0.75% | 442217 | 3963万 | 52.87 | 84.44 | 31.54 | 136 | 东微半导 | 2023-09-25 一 | 90.80 | 90.60 | 90.00 | 91.20 | 89.35 | -0.66% | 1.00% | 591119 | 5326万 | 53.15 | 84.89 | 31.71 | 137 | 东微半导 | 2023-09-22 五 | 88.35 | 88.02 | 90.60 | 90.69 | 87.11 | 2.93% | 1.50% | 885116 | 7923万 | 53.51 | 85.46 | 31.92 | 138 | 东微半导 | 2023-09-21 四 | 88.04 | 87.82 | 88.02 | 89.19 | 87.33 | 0.23% | 1.26% | 745518 | 6594万 | 51.98 | 83.03 | 31.01 | 139 | 东微半导 | 2023-09-20 三 | 90.19 | 90.47 | 87.82 | 91.12 | 87.22 | -2.93% | 1.93% | 1133057 | 10022万 | 51.56 | 82.84 | 30.94 | 140 | 东微半导 | 2023-09-19 二 | 91.51 | 92.79 | 90.47 | 92.50 | 90.30 | -2.50% | 1.49% | 876448 | 7999万 | 53.11 | 85.34 | 31.88 | 141 | 东微半导 | 2023-09-18 一 | 92.79 | 93.92 | 92.79 | 94.16 | 92.10 | -1.20% | 1.28% | 752902 | 7001万 | 54.48 | 87.53 | 32.69 | 142 | 东微半导 | 2023-09-15 五 | 95.05 | 94.98 | 93.92 | 96.51 | 92.11 | -1.12% | 1.80% | 1053992 | 9897万 | 55.14 | 88.59 | 33.09 | 143 | 东微半导 | 2023-09-14 四 | 97.91 | 98.35 | 94.98 | 99.09 | 94.10 | -3.43% | 1.57% | 920430 | 8811万 | 55.76 | 89.59 | 33.47 | 144 | 东微半导 | 2023-09-13 三 | 98.55 | 99.85 | 98.35 | 99.68 | 97.25 | -1.50% | 1.30% | 762289 | 7483万 | 57.74 | 92.77 | 34.65 | 145 | 东微半导 | 2023-09-12 二 | 98.33 | 99.22 | 99.85 | 100.38 | 98.00 | 0.63% | 1.34% | 788088 | 7832万 | 58.62 | 94.19 | 35.18 | 146 | 东微半导 | 2023-09-11 一 | 97.63 | 97.65 | 99.22 | 99.87 | 96.76 | 1.61% | 1.64% | 964354 | 9536万 | 58.25 | 93.59 | 34.96 | 147 | 东微半导 | 2023-09-08 五 | 96.45 | 96.45 | 97.65 | 98.97 | 96.00 | 1.24% | 1.42% | 834446 | 8129万 | 57.33 | 92.11 | 34.41 | 148 | 东微半导 | 2023-09-07 四 | 100.12 | 100.19 | 96.45 | 100.74 | 96.45 | -3.73% | 1.62% | 951964 | 9311万 | 56.62 | 90.98 | 33.98 | 149 | 东微半导 | 2023-09-06 三 | 98.00 | 98.00 | 100.19 | 100.90 | 96.98 | 2.23% | 2.22% | 1305831 | 12952万 | 58.82 | 94.51 | 35.3 | 150 | 东微半导 | 2023-09-05 二 | 95.81 | 95.81 | 98.00 | 99.60 | 95.50 | 2.29% | 2.65% | 1558208 | 15202万 | 57.53 | 92.44 | 34.53 | 151 | 东微半导 | 2023-09-04 一 | 96.49 | 95.80 | 95.81 | 96.49 | 94.30 | 0.01% | 1.89% | 1110817 | 10561万 | 56.25 | 90.37 | 33.76 | 152 | 东微半导 | 2023-09-01 五 | 97.58 | 97.93 | 95.80 | 98.93 | 94.80 | -2.18% | 2.16% | 1266879 | 12197万 | 56.24 | 90.37 | 33.75 | 153 | 东微半导 | 2023-08-31 四 | 98.15 | 99.30 | 97.93 | 100.40 | 96.36 | -1.38% | 2.17% | 1275997 | 12532万 | 57.49 | 92.37 | 34.51 | 154 | 东微半导 | 2023-08-30 三 | 97.97 | 97.34 | 99.30 | 102.60 | 97.65 | 2.01% | 4.04% | 2368883 | 23677万 | 58.3 | 93.67 | 34.99 | 155 | 东微半导 | 2023-08-29 二 | 94.32 | 95.50 | 97.34 | 97.98 | 93.01 | 1.93% | 3.54% | 2075344 | 19957万 | 57.15 | 91.82 | 34.3 | 156 | 东微半导 | 2023-08-28 一 | 106.72 | 106.72 | 95.50 | 109.00 | 94.00 | -10.51% | 6.29% | 3690971 | 36316万 | 56.07 | 90.08 | 33.65 | 157 | 东微半导 | 2023-08-25 五 | 113.00 | 133.40 | 106.72 | 113.90 | 106.72 | -20.00% | 2.56% | 1500876 | 16225万 | 62.65 | 100.67 | 37.6 | 158 | 东微半导 | 2023-08-23 三 | 130.71 | 131.91 | 131.00 | 135.10 | 130.01 | -0.69% | 1.58% | 929446 | 12325万 | 76.91 | 123.57 | 40.15 | 159 | 东微半导 | 2023-08-22 二 | 125.90 | 126.60 | 131.91 | 132.28 | 124.11 | 4.19% | 1.70% | 1000168 | 12841万 | 77.44 | 124.43 | 40.43 |
|
行情刷新 | 流通股东
|