| 股票名称 | 代码 688279 | 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 | 峰岹科技 | 2024-04-26 五 | 103.77 | 104.00 | 108.58 | 111.11 | 102.14 | 4.40% | 1.36% | 758151 | 8138万 | 60.65 | 100.29 | 54.05 | 2 | 峰岹科技 | 2024-04-25 四 | 101.00 | 103.39 | 104.00 | 105.55 | 101.00 | 0.59% | 0.64% | 358392 | 3703万 | 58.09 | 96.06 | 51.77 | 3 | 峰岹科技 | 2024-04-24 三 | 101.70 | 100.00 | 103.39 | 103.39 | 99.20 | 3.39% | 0.83% | 462664 | 4701万 | 57.75 | 95.49 | 54.62 | 4 | 峰岹科技 | 2024-04-23 二 | 95.01 | 96.63 | 100.00 | 100.70 | 95.01 | 3.49% | 0.64% | 356021 | 3514万 | 55.86 | 92.36 | 52.83 | 5 | 峰岹科技 | 2024-04-22 一 | 95.59 | 96.00 | 96.63 | 97.50 | 91.84 | 0.66% | 0.30% | 167065 | 1601万 | 53.98 | 89.25 | 51.05 | 6 | 峰岹科技 | 2024-04-19 五 | 97.62 | 97.77 | 96.00 | 98.70 | 93.38 | -1.81% | 0.89% | 488399 | 4630万 | 52.92 | 88.67 | 50.71 | 7 | 峰岹科技 | 2024-04-18 四 | 93.18 | 96.48 | 97.77 | 99.98 | 93.18 | 1.34% | 1.54% | 849863 | 8295万 | 53.9 | 90.3 | 51.65 | 8 | 峰岹科技 | 2024-04-17 三 | 95.49 | 94.23 | 96.48 | 97.93 | 93.24 | 2.39% | 0.74% | 407386 | 3908万 | 53.19 | 89.11 | 50.97 | 9 | 峰岹科技 | 2024-04-16 二 | 99.01 | 100.34 | 94.23 | 99.97 | 93.90 | -6.09% | 0.69% | 379887 | 3649万 | 51.95 | 87.03 | 49.78 | 10 | 峰岹科技 | 2024-04-15 一 | 99.36 | 100.03 | 100.34 | 102.38 | 98.45 | 0.31% | 0.55% | 305921 | 3078万 | 55.31 | 92.68 | 53 | 11 | 峰岹科技 | 2024-04-12 五 | 98.86 | 100.14 | 100.03 | 102.54 | 98.45 | -0.11% | 0.52% | 285826 | 2875万 | 55.14 | 92.39 | 52.84 | 12 | 峰岹科技 | 2024-04-11 四 | 101.80 | 101.40 | 100.14 | 103.28 | 99.40 | -1.24% | 0.89% | 490173 | 4943万 | 55.2 | 92.49 | 52.9 | 13 | 峰岹科技 | 2024-04-10 三 | 105.74 | 106.81 | 101.40 | 106.64 | 100.95 | -5.07% | 0.72% | 395858 | 4083万 | 55.9 | 93.66 | 53.56 | 14 | 峰岹科技 | 2024-04-09 二 | 105.41 | 106.87 | 106.81 | 108.45 | 105.41 | -0.06% | 0.50% | 277349 | 2960万 | 58.88 | 98.65 | 56.42 | 15 | 峰岹科技 | 2024-04-08 一 | 107.11 | 108.01 | 106.87 | 108.89 | 105.50 | -1.06% | 0.63% | 345656 | 3698万 | 58.91 | 98.71 | 56.45 | 16 | 峰岹科技 | 2024-04-03 三 | 106.59 | 107.00 | 108.01 | 111.00 | 106.56 | 0.94% | 0.95% | 522824 | 5707万 | 59.54 | 99.76 | 57.06 | 17 | 峰岹科技 | 2024-04-02 二 | 110.59 | 110.70 | 107.00 | 110.70 | 106.00 | -3.34% | 1.10% | 607009 | 6515万 | 58.99 | 98.83 | 56.52 | 18 | 峰岹科技 | 2024-04-01 一 | 113.00 | 113.71 | 110.70 | 113.00 | 106.77 | -2.65% | 1.94% | 1070596 | 11674万 | 61.03 | 102.25 | 58.48 | 19 | 峰岹科技 | 2024-03-29 五 | 101.00 | 102.46 | 113.71 | 113.82 | 99.60 | 10.98% | 1.85% | 1018663 | 10861万 | 62.68 | 105.03 | 60.07 | 20 | 峰岹科技 | 2024-03-28 四 | 99.45 | 98.81 | 102.46 | 107.00 | 97.51 | 3.69% | 1.15% | 634395 | 6562万 | 56.48 | 94.64 | 54.12 | 21 | 峰岹科技 | 2024-03-27 三 | 98.50 | 99.34 | 98.81 | 100.76 | 97.64 | -0.53% | 0.61% | 338726 | 3359万 | 54.47 | 91.26 | 52.2 | 22 | 峰岹科技 | 2024-03-26 二 | 99.23 | 98.90 | 99.34 | 102.00 | 98.86 | 0.44% | 0.54% | 296092 | 2968万 | 54.76 | 91.75 | 52.48 | 23 | 峰岹科技 | 2024-03-25 一 | 100.09 | 100.10 | 98.90 | 103.76 | 98.61 | -1.20% | 0.73% | 404138 | 4100万 | 54.52 | 91.35 | 52.24 | 24 | 峰岹科技 | 2024-03-22 五 | 100.91 | 101.88 | 100.10 | 102.26 | 99.90 | -1.75% | 0.59% | 322646 | 3248万 | 55.18 | 92.46 | 52.88 | 25 | 峰岹科技 | 2024-03-21 四 | 104.68 | 103.67 | 101.88 | 104.68 | 101.00 | -1.73% | 0.66% | 366558 | 3757万 | 56.16 | 94.1 | 53.82 | 26 | 峰岹科技 | 2024-03-20 三 | 103.44 | 104.54 | 103.67 | 105.88 | 102.55 | -0.83% | 0.64% | 353220 | 3657万 | 57.15 | 95.75 | 54.76 | 27 | 峰岹科技 | 2024-03-19 二 | 105.88 | 105.98 | 104.54 | 106.88 | 103.60 | -1.36% | 0.87% | 480855 | 5047万 | 57.63 | 96.56 | 55.22 | 28 | 峰岹科技 | 2024-03-18 一 | 106.65 | 105.78 | 105.98 | 107.46 | 103.38 | 0.19% | 0.86% | 472932 | 4948万 | 58.42 | 97.89 | 55.98 | 29 | 峰岹科技 | 2024-03-15 五 | 104.89 | 106.00 | 105.78 | 106.30 | 102.30 | -0.21% | 0.60% | 333340 | 3468万 | 58.31 | 97.7 | 55.88 | 30 | 峰岹科技 | 2024-03-14 四 | 107.78 | 107.51 | 106.00 | 109.80 | 102.60 | -1.40% | 0.91% | 502580 | 5247万 | 58.43 | 97.91 | 55.99 | 31 | 峰岹科技 | 2024-03-08 五 | 100.14 | 100.26 | 101.72 | 103.55 | 98.60 | 1.46% | 0.68% | 377443 | 3830万 | 56.07 | 93.95 | 53.73 | 32 | 峰岹科技 | 2024-03-07 四 | 102.34 | 102.20 | 100.26 | 103.79 | 99.51 | -1.90% | 0.81% | 444796 | 4495万 | 55.27 | 92.6 | 52.96 | 33 | 峰岹科技 | 2024-03-06 三 | 102.08 | 103.66 | 102.20 | 103.58 | 98.86 | -1.41% | 1.93% | 1063251 | 10756万 | 56.34 | 94.4 | 53.99 | 34 | 峰岹科技 | 2024-03-05 二 | 102.89 | 104.98 | 103.66 | 106.24 | 101.96 | -1.26% | 0.90% | 495973 | 5174万 | 57.14 | 95.74 | 54.76 | 35 | 峰岹科技 | 2024-03-04 一 | 105.00 | 105.48 | 104.98 | 106.70 | 102.89 | -0.47% | 1.04% | 573138 | 6012万 | 57.87 | 96.96 | 55.46 | 36 | 峰岹科技 | 2024-03-01 五 | 104.19 | 105.00 | 105.48 | 105.48 | 101.30 | 0.46% | 1.83% | 1007638 | 10343万 | 58.15 | 97.42 | 55.72 | 37 | 峰岹科技 | 2024-02-29 四 | 96.49 | 95.40 | 105.00 | 105.16 | 96.01 | 10.06% | 1.67% | 919561 | 9354万 | 57.88 | 96.98 | 55.47 | 38 | 峰岹科技 | 2024-02-28 三 | 103.08 | 105.18 | 95.40 | 107.69 | 94.01 | -9.30% | 2.25% | 1238092 | 12418万 | 52.59 | 88.11 | 50.4 | 39 | 峰岹科技 | 2024-02-27 二 | 97.33 | 98.56 | 105.18 | 106.50 | 97.07 | 6.72% | 1.57% | 864034 | 8842万 | 57.98 | 97.15 | 55.56 | 40 | 峰岹科技 | 2024-02-26 一 | 99.60 | 95.29 | 98.56 | 101.99 | 96.52 | 3.43% | 1.89% | 1043055 | 10383万 | 54.33 | 91.03 | 52.06 | 41 | 峰岹科技 | 2024-02-23 五 | 90.62 | 90.10 | 95.29 | 96.51 | 89.93 | 5.76% | 1.88% | 1037016 | 9747万 | 52.53 | 88.01 | 58.64 | 42 | 峰岹科技 | 2024-02-22 四 | 91.00 | 92.00 | 90.10 | 92.82 | 89.10 | -2.07% | 0.93% | 514481 | 4629万 | 49.67 | 83.22 | 55.45 | 43 | 峰岹科技 | 2024-02-21 三 | 88.10 | 89.00 | 92.00 | 95.50 | 87.51 | 3.37% | 1.38% | 763400 | 7100万 | 50.72 | 84.97 | 56.62 | 44 | 峰岹科技 | 2024-02-20 二 | 89.00 | 92.40 | 89.00 | 91.33 | 87.26 | -3.68% | 1.18% | 648425 | 5731万 | 49.06 | 82.2 | 54.77 | 45 | 峰岹科技 | 2024-02-19 一 | 92.00 | 92.00 | 92.40 | 97.44 | 88.00 | 0.43% | 1.83% | 1009875 | 9237万 | 50.94 | 85.34 | 56.86 | 46 | 峰岹科技 | 2024-02-08 四 | 84.20 | 84.28 | 92.00 | 93.38 | 81.24 | 9.16% | 1.69% | 930216 | 8230万 | 50.72 | 84.97 | 56.62 | 47 | 峰岹科技 | 2024-02-07 三 | 82.61 | 83.00 | 84.28 | 88.77 | 80.93 | 1.54% | 1.84% | 1014443 | 8572万 | 46.46 | 77.84 | 51.86 | 48 | 峰岹科技 | 2024-02-06 二 | 75.90 | 79.40 | 83.00 | 84.99 | 73.22 | 4.53% | 2.42% | 1332749 | 10674万 | 45.76 | 76.66 | 51.08 | 49 | 峰岹科技 | 2024-02-05 一 | 80.78 | 80.90 | 79.40 | 81.72 | 72.60 | -1.85% | 1.86% | 1027173 | 7975万 | 43.77 | 73.34 | 48.86 | 50 | 峰岹科技 | 2024-02-02 五 | 83.80 | 84.00 | 80.90 | 85.42 | 78.52 | -3.69% | 1.64% | 902847 | 7381万 | 44.6 | 74.72 | 49.78 | 51 | 峰岹科技 | 2024-02-01 四 | 82.68 | 82.00 | 84.00 | 87.00 | 81.11 | 2.44% | 1.48% | 813663 | 6852万 | 46.31 | 77.59 | 51.69 | 52 | 峰岹科技 | 2024-01-31 三 | 85.79 | 85.35 | 82.00 | 86.98 | 82.00 | -3.93% | 1.18% | 652255 | 5488万 | 45.2 | 75.74 | 50.46 | 53 | 峰岹科技 | 2024-01-30 二 | 90.80 | 91.27 | 85.35 | 91.19 | 85.08 | -6.49% | 2.13% | 1171974 | 10268万 | 47.05 | 78.83 | 52.52 | 54 | 峰岹科技 | 2024-01-29 一 | 90.80 | 91.00 | 91.27 | 91.53 | 87.48 | 0.30% | 1.69% | 934275 | 8357万 | 50.31 | 84.3 | 56.17 | 55 | 峰岹科技 | 2024-01-26 五 | 95.54 | 95.55 | 91.00 | 95.54 | 89.00 | -4.76% | 3.14% | 1732530 | 15829万 | 50.17 | 84.05 | 56 | 56 | 峰岹科技 | 2024-01-25 四 | 96.49 | 97.09 | 95.55 | 97.70 | 92.33 | -1.59% | 2.69% | 1485591 | 13977万 | 52.67 | 88.25 | 58.8 | 57 | 峰岹科技 | 2024-01-24 三 | 99.50 | 99.66 | 97.09 | 99.98 | 93.54 | -2.58% | 0.98% | 540760 | 5222万 | 53.52 | 89.68 | 59.75 | 58 | 峰岹科技 | 2024-01-23 二 | 97.00 | 97.00 | 99.66 | 100.54 | 95.32 | 2.74% | 1.32% | 724944 | 7126万 | 54.94 | 92.05 | 61.33 | 59 | 峰岹科技 | 2024-01-22 一 | 102.60 | 103.60 | 97.00 | 102.76 | 96.28 | -6.37% | 1.19% | 656106 | 6559万 | 53.47 | 89.59 | 59.69 | 60 | 峰岹科技 | 2024-01-19 五 | 106.68 | 106.80 | 103.60 | 107.80 | 103.00 | -3.00% | 1.21% | 668125 | 6946万 | 57.11 | 95.69 | 63.75 | 61 | 峰岹科技 | 2024-01-18 四 | 104.05 | 104.66 | 106.80 | 107.40 | 101.20 | 2.04% | 1.18% | 651760 | 6791万 | 58.88 | 98.64 | 65.72 | 62 | 峰岹科技 | 2024-01-17 三 | 108.49 | 109.38 | 104.66 | 109.33 | 104.50 | -4.32% | 0.78% | 427836 | 4533万 | 57.7 | 96.67 | 64.41 | 63 | 峰岹科技 | 2024-01-16 二 | 108.35 | 109.73 | 109.38 | 111.80 | 107.57 | -0.32% | 0.48% | 265730 | 2903万 | 60.3 | 101.03 | 67.31 | 64 | 峰岹科技 | 2024-01-15 一 | 107.97 | 107.09 | 109.73 | 111.27 | 105.30 | 2.47% | 1.09% | 602962 | 6604万 | 60.49 | 101.35 | 67.53 | 65 | 峰岹科技 | 2024-01-12 五 | 108.99 | 108.04 | 107.09 | 111.44 | 106.14 | -0.88% | 0.78% | 431316 | 4681万 | 59.03 | 98.91 | 65.9 | 66 | 峰岹科技 | 2024-01-11 四 | 107.50 | 107.79 | 108.04 | 110.78 | 106.85 | 0.23% | 0.58% | 316999 | 3443万 | 59.56 | 99.79 | 66.49 | 67 | 峰岹科技 | 2024-01-10 三 | 108.31 | 111.33 | 107.79 | 110.92 | 107.00 | -3.18% | 0.98% | 537601 | 5803万 | 59.42 | 99.56 | 66.33 | 68 | 峰岹科技 | 2024-01-09 二 | 110.91 | 110.00 | 111.33 | 114.33 | 108.45 | 1.21% | 0.66% | 364323 | 4048万 | 61.37 | 102.83 | 68.51 | 69 | 峰岹科技 | 2024-01-08 一 | 111.11 | 109.00 | 110.00 | 111.11 | 106.15 | 0.92% | 0.96% | 531247 | 5758万 | 60.64 | 101.6 | 67.69 | 70 | 峰岹科技 | 2024-01-05 五 | 111.02 | 113.00 | 109.00 | 112.80 | 108.00 | -3.54% | 1.47% | 808046 | 8846万 | 60.09 | 100.68 | 67.08 | 71 | 峰岹科技 | 2024-01-04 四 | 116.38 | 116.54 | 113.00 | 116.51 | 110.87 | -3.04% | 1.24% | 686274 | 7719万 | 62.29 | 104.37 | 69.54 | 72 | 峰岹科技 | 2024-01-03 三 | 117.69 | 117.79 | 116.54 | 117.75 | 112.67 | -1.06% | 1.20% | 663236 | 7618万 | 64.24 | 107.64 | 71.72 | 73 | 峰岹科技 | 2024-01-02 二 | 125.30 | 126.12 | 117.79 | 126.12 | 117.70 | -6.60% | 1.67% | 922590 | 11045万 | 64.93 | 108.79 | 72.49 | 74 | 峰岹科技 | 2023-12-29 五 | 121.40 | 120.72 | 126.12 | 127.36 | 120.36 | 4.47% | 1.39% | 766689 | 9613万 | 69.53 | 116.49 | 77.61 | 75 | 峰岹科技 | 2023-12-28 四 | 121.90 | 121.00 | 120.72 | 122.96 | 120.01 | -0.23% | 0.68% | 376367 | 4558万 | 66.55 | 111.5 | 74.29 | 76 | 峰岹科技 | 2023-12-27 三 | 121.94 | 123.40 | 121.00 | 122.97 | 119.22 | -1.94% | 0.78% | 431194 | 5223万 | 66.7 | 111.76 | 74.46 | 77 | 峰岹科技 | 2023-12-26 二 | 124.00 | 124.31 | 123.40 | 124.27 | 120.00 | -0.73% | 0.70% | 384684 | 4678万 | 68.03 | 113.98 | 75.94 | 78 | 峰岹科技 | 2023-12-25 一 | 119.02 | 122.00 | 124.31 | 125.15 | 118.80 | 1.89% | 1.06% | 586243 | 7149万 | 68.53 | 114.82 | 76.5 | 79 | 峰岹科技 | 2023-12-22 五 | 122.38 | 122.38 | 122.00 | 125.04 | 118.10 | -0.31% | 1.53% | 843748 | 10218万 | 67.25 | 112.68 | 75.08 | 80 | 峰岹科技 | 2023-12-21 四 | 124.91 | 125.38 | 122.38 | 126.50 | 119.97 | -2.39% | 1.46% | 803020 | 9813万 | 67.46 | 113.03 | 75.31 | 81 | 峰岹科技 | 2023-12-20 三 | 127.22 | 126.20 | 125.38 | 128.99 | 123.91 | -0.65% | 0.64% | 353756 | 4482万 | 69.12 | 115.81 | 77.16 | 82 | 峰岹科技 | 2023-12-19 二 | 122.10 | 122.99 | 126.20 | 127.20 | 121.43 | 2.61% | 0.82% | 454474 | 5676万 | 69.57 | 116.56 | 77.66 | 83 | 峰岹科技 | 2023-12-18 一 | 126.30 | 127.86 | 122.99 | 126.30 | 120.90 | -3.81% | 1.16% | 637900 | 7874万 | 67.8 | 113.6 | 75.69 | 84 | 峰岹科技 | 2023-12-15 五 | 126.97 | 126.70 | 127.86 | 129.23 | 123.31 | 0.92% | 1.14% | 625828 | 7893万 | 70.48 | 118.1 | 78.68 | 85 | 峰岹科技 | 2023-12-14 四 | 122.73 | 121.73 | 126.70 | 132.88 | 121.14 | 4.08% | 2.01% | 1108538 | 14100万 | 69.85 | 117.02 | 77.97 | 86 | 峰岹科技 | 2023-12-13 三 | 118.96 | 120.00 | 121.73 | 124.20 | 116.89 | 1.44% | 1.16% | 640292 | 7806万 | 67.11 | 112.43 | 74.91 | 87 | 峰岹科技 | 2023-12-12 二 | 120.89 | 120.89 | 120.00 | 127.20 | 117.25 | -0.74% | 1.79% | 985168 | 12046万 | 66.15 | 110.84 | 73.85 | 88 | 峰岹科技 | 2023-12-11 一 | 115.60 | 115.24 | 120.89 | 122.93 | 114.19 | 4.90% | 1.73% | 955246 | 11454万 | 66.64 | 111.66 | 74.39 | 89 | 峰岹科技 | 2023-12-08 五 | 115.30 | 115.38 | 115.24 | 117.98 | 114.62 | -0.12% | 1.20% | 663793 | 7729万 | 63.53 | 106.44 | 70.92 | 90 | 峰岹科技 | 2023-12-07 四 | 112.10 | 114.02 | 115.38 | 117.50 | 112.01 | 1.19% | 0.69% | 380237 | 4397万 | 63.6 | 106.57 | 71 | 91 | 峰岹科技 | 2023-12-06 三 | 113.73 | 113.18 | 114.02 | 115.48 | 112.19 | 0.74% | 0.40% | 221004 | 2522万 | 62.86 | 105.31 | 70.17 | 92 | 峰岹科技 | 2023-12-05 二 | 115.00 | 113.85 | 113.18 | 116.03 | 112.08 | -0.59% | 0.67% | 367393 | 4178万 | 62.39 | 104.54 | 69.65 | 93 | 峰岹科技 | 2023-12-04 一 | 115.21 | 115.33 | 113.85 | 115.45 | 112.84 | -1.28% | 0.38% | 211269 | 2408万 | 62.76 | 105.16 | 70.06 | 94 | 峰岹科技 | 2023-12-01 五 | 117.78 | 117.78 | 115.33 | 117.81 | 112.91 | -2.08% | 1.24% | 686149 | 7842万 | 63.58 | 106.52 | 70.97 | 95 | 峰岹科技 | 2023-11-30 四 | 119.40 | 119.94 | 117.78 | 120.17 | 115.66 | -1.80% | 0.67% | 371591 | 4361万 | 64.93 | 108.79 | 72.48 | 96 | 峰岹科技 | 2023-11-29 三 | 119.54 | 119.74 | 119.94 | 120.50 | 117.50 | 0.17% | 0.73% | 403405 | 4827万 | 66.12 | 110.78 | 73.81 | 97 | 峰岹科技 | 2023-11-28 二 | 118.00 | 119.31 | 119.74 | 120.54 | 117.43 | 0.36% | 0.83% | 456899 | 5471万 | 66.01 | 110.6 | 73.69 | 98 | 峰岹科技 | 2023-11-27 一 | 114.72 | 114.85 | 119.31 | 120.70 | 114.43 | 3.88% | 0.90% | 498469 | 5896万 | 65.77 | 110.2 | 73.42 | 99 | 峰岹科技 | 2023-11-24 五 | 117.77 | 119.59 | 114.85 | 118.64 | 113.50 | -3.96% | 0.73% | 403551 | 4654万 | 63.31 | 106.08 | 70.68 | 100 | 峰岹科技 | 2023-11-23 四 | 113.50 | 113.90 | 119.59 | 120.01 | 113.29 | 5.00% | 1.43% | 787154 | 9272万 | 65.93 | 110.46 | 73.59 | 101 | 峰岹科技 | 2023-11-22 三 | 116.93 | 115.91 | 113.90 | 116.93 | 111.00 | -1.73% | 1.00% | 551290 | 6259万 | 62.79 | 105.2 | 70.09 | 102 | 峰岹科技 | 2023-11-21 二 | 117.45 | 117.68 | 115.91 | 117.45 | 115.17 | -1.50% | 0.50% | 274724 | 3196万 | 63.9 | 107.06 | 71.33 | 103 | 峰岹科技 | 2023-11-20 一 | 119.40 | 116.93 | 117.68 | 120.00 | 115.49 | 0.64% | 1.58% | 872854 | 10268万 | 64.87 | 108.69 | 72.42 | 104 | 峰岹科技 | 2023-11-17 五 | 111.10 | 111.58 | 116.93 | 117.64 | 110.84 | 4.79% | 1.72% | 948604 | 10929万 | 64.46 | 108 | 71.96 | 105 | 峰岹科技 | 2023-11-16 四 | 117.11 | 116.20 | 111.58 | 117.11 | 111.03 | -3.98% | 1.64% | 904318 | 10157万 | 61.51 | 103.06 | 68.66 | 106 | 峰岹科技 | 2023-11-15 三 | 119.00 | 118.08 | 116.20 | 120.00 | 114.81 | -1.59% | 1.16% | 638844 | 7429万 | 64.06 | 107.33 | 71.51 | 107 | 峰岹科技 | 2023-11-14 二 | 118.70 | 119.84 | 118.08 | 120.80 | 117.00 | -1.47% | 0.99% | 546753 | 6510万 | 65.09 | 109.06 | 72.66 | 108 | 峰岹科技 | 2023-11-13 一 | 119.67 | 118.57 | 119.84 | 122.87 | 116.89 | 1.07% | 1.70% | 936839 | 11258万 | 66.06 | 110.69 | 73.75 | 109 | 峰岹科技 | 2023-11-10 五 | 118.77 | 119.11 | 118.57 | 119.87 | 115.57 | -0.45% | 0.95% | 522321 | 6129万 | 65.36 | 109.52 | 72.97 | 110 | 峰岹科技 | 2023-11-09 四 | 117.75 | 119.88 | 119.11 | 120.70 | 116.62 | -0.64% | 1.02% | 560221 | 6684万 | 65.66 | 110.01 | 73.3 | 111 | 峰岹科技 | 2023-11-08 三 | 114.67 | 116.22 | 119.88 | 121.48 | 114.67 | 3.15% | 1.92% | 1057621 | 12664万 | 66.09 | 110.73 | 73.77 | 112 | 峰岹科技 | 2023-11-07 二 | 111.36 | 111.10 | 116.22 | 121.68 | 109.82 | 4.61% | 2.35% | 1297535 | 15061万 | 64.07 | 107.34 | 71.52 | 113 | 峰岹科技 | 2023-11-06 一 | 110.82 | 110.64 | 111.10 | 113.51 | 107.66 | 0.42% | 2.22% | 1226547 | 13613万 | 61.25 | 102.62 | 68.37 | 114 | 峰岹科技 | 2023-11-03 五 | 103.25 | 101.26 | 110.64 | 111.34 | 102.14 | 9.26% | 1.98% | 1093639 | 11774万 | 60.99 | 102.19 | 68.09 | 115 | 峰岹科技 | 2023-11-02 四 | 104.74 | 104.97 | 101.26 | 106.80 | 100.86 | -3.53% | 0.56% | 307490 | 3136万 | 55.82 | 93.53 | 62.31 | 116 | 峰岹科技 | 2023-11-01 三 | 103.41 | 105.10 | 104.97 | 106.40 | 103.41 | -0.12% | 0.32% | 174634 | 1837万 | 57.87 | 96.95 | 64.6 | 117 | 峰岹科技 | 2023-10-31 二 | 106.80 | 107.19 | 105.10 | 107.35 | 103.60 | -1.95% | 0.47% | 259335 | 2726万 | 57.94 | 97.07 | 64.68 | 118 | 峰岹科技 | 2023-10-30 一 | 102.60 | 102.91 | 107.19 | 109.83 | 102.23 | 4.16% | 1.13% | 624243 | 6686万 | 59.09 | 99 | 65.96 | 119 | 峰岹科技 | 2023-10-27 五 | 102.89 | 103.52 | 102.91 | 105.98 | 100.60 | -0.59% | 0.63% | 347535 | 3581万 | 56.73 | 95.05 | 63.33 | 120 | 峰岹科技 | 2023-10-26 四 | 102.85 | 103.85 | 103.52 | 104.99 | 99.75 | -0.32% | 0.98% | 538107 | 5501万 | 57.07 | 95.61 | 63.7 | 121 | 峰岹科技 | 2023-10-25 三 | 105.61 | 104.50 | 103.85 | 107.58 | 100.00 | -0.62% | 1.50% | 824606 | 8492万 | 57.25 | 95.92 | 63.91 | 122 | 峰岹科技 | 2023-10-24 二 | 97.89 | 97.90 | 104.50 | 105.00 | 95.36 | 6.74% | 2.01% | 1109514 | 11227万 | 57.61 | 96.52 | 64.31 | 123 | 峰岹科技 | 2023-10-23 一 | 103.44 | 103.10 | 97.90 | 103.44 | 97.36 | -5.04% | 1.05% | 579595 | 5738万 | 53.97 | 90.42 | 63.89 | 124 | 峰岹科技 | 2023-10-20 五 | 103.00 | 103.56 | 103.10 | 105.28 | 99.56 | -0.44% | 1.42% | 780311 | 7936万 | 56.84 | 95.23 | 67.28 | 125 | 峰岹科技 | 2023-10-19 四 | 104.32 | 103.47 | 103.56 | 106.01 | 102.63 | 0.09% | 0.34% | 189813 | 1988万 | 57.09 | 95.65 | 67.58 | 126 | 峰岹科技 | 2023-10-18 三 | 104.05 | 103.20 | 103.47 | 105.91 | 101.99 | 0.26% | 0.76% | 421537 | 4374万 | 57.04 | 95.57 | 67.52 | 127 | 峰岹科技 | 2023-10-17 二 | 103.49 | 103.66 | 103.20 | 103.66 | 100.87 | -0.44% | 0.66% | 362357 | 3708万 | 56.89 | 95.32 | 67.35 | 128 | 峰岹科技 | 2023-10-16 一 | 106.95 | 106.98 | 103.66 | 106.97 | 101.76 | -3.10% | 0.70% | 383803 | 3972万 | 57.14 | 95.74 | 67.65 | 129 | 峰岹科技 | 2023-10-13 五 | 106.26 | 109.07 | 106.98 | 108.89 | 105.98 | -1.92% | 0.39% | 213385 | 2281万 | 58.97 | 98.81 | 69.81 | 130 | 峰岹科技 | 2023-10-12 四 | 109.50 | 109.50 | 109.07 | 109.76 | 105.80 | -0.39% | 1.03% | 567253 | 6157万 | 60.13 | 100.74 | 71.18 | 131 | 峰岹科技 | 2023-10-11 三 | 104.56 | 104.26 | 109.50 | 109.55 | 102.85 | 5.03% | 1.26% | 694909 | 7440万 | 60.36 | 101.14 | 71.46 | 132 | 峰岹科技 | 2023-10-10 二 | 106.41 | 108.00 | 104.26 | 107.99 | 103.67 | -3.46% | 0.59% | 326331 | 3432万 | 57.47 | 96.3 | 68.04 | 133 | 峰岹科技 | 2023-10-09 一 | 109.49 | 110.00 | 108.00 | 110.55 | 106.28 | -1.82% | 0.52% | 283908 | 3067万 | 59.54 | 99.75 | 70.48 | 134 | 峰岹科技 | 2023-09-28 四 | 111.00 | 112.07 | 110.00 | 112.09 | 108.04 | -1.85% | 0.90% | 496498 | 5467万 | 60.64 | 101.6 | 71.78 | 135 | 峰岹科技 | 2023-09-27 三 | 111.38 | 110.84 | 112.07 | 114.31 | 108.66 | 1.11% | 1.13% | 622085 | 7002万 | 61.78 | 103.51 | 73.13 | 136 | 峰岹科技 | 2023-09-26 二 | 108.21 | 109.84 | 110.84 | 112.29 | 108.20 | 0.91% | 1.93% | 1062827 | 11762万 | 61.1 | 102.38 | 72.33 | 137 | 峰岹科技 | 2023-09-25 一 | 105.06 | 103.00 | 109.84 | 111.98 | 105.06 | 6.64% | 4.43% | 2442810 | 26431万 | 60.55 | 101.45 | 71.68 | 138 | 峰岹科技 | 2023-09-22 五 | 97.13 | 98.60 | 103.00 | 104.15 | 97.10 | 4.46% | 1.80% | 991364 | 10001万 | 56.78 | 95.13 | 67.21 | 139 | 峰岹科技 | 2023-09-21 四 | 100.98 | 100.25 | 98.60 | 101.08 | 97.20 | -1.65% | 0.86% | 475540 | 4679万 | 54.35 | 91.07 | 64.34 | 140 | 峰岹科技 | 2023-09-20 三 | 103.12 | 102.99 | 100.25 | 104.00 | 99.87 | -2.66% | 1.02% | 563287 | 5713万 | 55.26 | 92.59 | 65.42 | 141 | 峰岹科技 | 2023-09-19 二 | 103.80 | 102.22 | 102.99 | 104.19 | 100.60 | 0.75% | 1.33% | 732490 | 7547万 | 56.77 | 95.13 | 67.21 | 142 | 峰岹科技 | 2023-09-18 一 | 102.87 | 103.00 | 102.22 | 104.88 | 100.10 | -0.76% | 1.62% | 895337 | 9261万 | 56.35 | 94.41 | 66.71 | 143 | 峰岹科技 | 2023-09-15 五 | 101.72 | 102.51 | 103.00 | 103.80 | 99.20 | 0.48% | 1.10% | 605306 | 6163万 | 56.78 | 95.13 | 67.21 | 144 | 峰岹科技 | 2023-09-14 四 | 99.11 | 101.13 | 102.51 | 104.00 | 99.00 | 1.36% | 1.77% | 975710 | 9978万 | 56.51 | 94.68 | 66.9 | 145 | 峰岹科技 | 2023-09-13 三 | 100.90 | 101.42 | 101.13 | 102.37 | 98.76 | -0.29% | 1.06% | 582639 | 5851万 | 55.75 | 93.41 | 65.99 | 146 | 峰岹科技 | 2023-09-12 二 | 102.23 | 102.75 | 101.42 | 102.27 | 99.47 | -1.29% | 1.01% | 557245 | 5637万 | 55.91 | 93.67 | 66.18 | 147 | 峰岹科技 | 2023-09-11 一 | 102.00 | 100.53 | 102.75 | 104.35 | 98.69 | 2.21% | 1.40% | 774351 | 7918万 | 56.64 | 94.9 | 67.05 | 148 | 峰岹科技 | 2023-09-08 五 | 94.18 | 95.97 | 100.53 | 102.90 | 94.18 | 4.75% | 1.79% | 984128 | 9864万 | 55.42 | 92.85 | 65.6 | 149 | 峰岹科技 | 2023-09-07 四 | 98.91 | 98.90 | 95.97 | 98.91 | 94.80 | -2.96% | 2.12% | 1171058 | 11250万 | 52.9 | 88.64 | 62.63 | 150 | 峰岹科技 | 2023-09-06 三 | 100.12 | 100.02 | 98.90 | 100.56 | 97.20 | -1.12% | 1.86% | 1026314 | 10112万 | 54.52 | 91.35 | 64.54 | 151 | 峰岹科技 | 2023-09-05 二 | 103.50 | 102.00 | 100.02 | 103.51 | 99.55 | -1.94% | 1.12% | 619915 | 6288万 | 55.14 | 92.38 | 65.27 | 152 | 峰岹科技 | 2023-09-04 一 | 105.95 | 105.43 | 102.00 | 107.00 | 98.80 | -3.25% | 3.16% | 1740214 | 17683万 | 56.23 | 94.21 | 66.56 | 153 | 峰岹科技 | 2023-09-01 五 | 106.98 | 107.10 | 105.43 | 108.14 | 103.13 | -1.56% | 1.76% | 969485 | 10219万 | 58.12 | 97.38 | 68.8 | 154 | 峰岹科技 | 2023-08-31 四 | 108.00 | 107.60 | 107.10 | 108.00 | 104.79 | -0.46% | 1.92% | 1057517 | 11274万 | 59.04 | 98.92 | 69.89 | 155 | 峰岹科技 | 2023-08-30 三 | 108.10 | 109.53 | 107.60 | 112.52 | 105.68 | -1.76% | 3.40% | 1875859 | 20271万 | 59.32 | 99.38 | 70.22 | 156 | 峰岹科技 | 2023-08-29 二 | 96.88 | 99.02 | 109.53 | 111.57 | 96.88 | 10.61% | 4.08% | 2250723 | 24323万 | 60.38 | 101.17 | 71.48 | 157 | 峰岹科技 | 2023-08-28 一 | 104.00 | 100.00 | 99.02 | 104.79 | 98.20 | -0.98% | 1.80% | 990407 | 9967万 | 54.59 | 91.46 | 64.62 | 158 | 峰岹科技 | 2023-08-25 五 | 103.73 | 104.44 | 100.00 | 103.73 | 99.61 | -4.25% | 1.06% | 587053 | 5941万 | 55.13 | 92.36 | 64.26 | 159 | 峰岹科技 | 2023-08-23 三 | 103.51 | 102.00 | 99.12 | 104.36 | 98.25 | -2.82% | 1.94% | 1069546 | 10711万 | 54.64 | 91.55 | 63.7 | 160 | 峰岹科技 | 2023-08-22 二 | 102.48 | 101.51 | 102.00 | 103.54 | 98.55 | 0.48% | 2.22% | 1222881 | 12289万 | 56.23 | 94.21 | 65.55 |
|
行情刷新 | 流通股东
|