| 股票名称 | 代码 688282 | 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 | 理工导航 | 2024-04-24 三 | 21.95 | 21.63 | 22.39 | 22.48 | 21.66 | 3.51% | 2.33% | 850232 | 1888万 | 8.18 | 19.7 | -87.4 | 2 | 理工导航 | 2024-04-23 二 | 21.45 | 21.67 | 21.63 | 22.23 | 21.45 | -0.18% | 2.57% | 937542 | 2041万 | 7.9 | 19.03 | -84.43 | 3 | 理工导航 | 2024-04-22 一 | 21.00 | 21.25 | 21.67 | 22.28 | 20.26 | 1.98% | 3.03% | 1106452 | 2380万 | 7.91 | 19.07 | -84.59 | 4 | 理工导航 | 2024-04-19 五 | 20.79 | 20.88 | 21.25 | 21.59 | 20.30 | 1.77% | 3.24% | 1184962 | 2499万 | 7.76 | 18.7 | -82.95 | 5 | 理工导航 | 2024-04-18 四 | 21.20 | 21.18 | 20.88 | 21.40 | 20.50 | -1.42% | 2.32% | 846762 | 1780万 | 7.63 | 18.37 | -81.51 | 6 | 理工导航 | 2024-04-17 三 | 19.90 | 19.07 | 21.18 | 21.18 | 19.70 | 11.06% | 2.95% | 1077851 | 2225万 | 7.73 | 18.64 | -82.68 | 7 | 理工导航 | 2024-04-16 二 | 20.87 | 20.91 | 19.07 | 20.87 | 18.82 | -8.80% | 4.13% | 1506677 | 2933万 | 6.96 | 16.78 | -74.44 | 8 | 理工导航 | 2024-04-15 一 | 22.87 | 22.87 | 20.91 | 23.00 | 20.40 | -8.57% | 4.29% | 1568268 | 3342万 | 7.64 | 18.4 | -81.62 | 9 | 理工导航 | 2024-04-12 五 | 23.95 | 23.36 | 22.87 | 23.95 | 22.59 | -2.10% | 3.04% | 1111556 | 2572万 | 8.35 | 20.13 | -89.27 | 10 | 理工导航 | 2024-04-11 四 | 23.99 | 23.86 | 23.36 | 24.28 | 23.25 | -2.10% | 1.98% | 723459 | 1719万 | 8.53 | 20.56 | -91.19 | 11 | 理工导航 | 2024-04-10 三 | 25.33 | 25.43 | 23.86 | 25.36 | 23.72 | -6.17% | 3.95% | 1442812 | 3490万 | 8.71 | 21 | -93.14 | 12 | 理工导航 | 2024-04-09 二 | 25.14 | 25.18 | 25.43 | 25.65 | 25.11 | 0.99% | 1.58% | 576750 | 1465万 | 9.29 | 22.38 | -99.27 | 13 | 理工导航 | 2024-04-08 一 | 26.10 | 26.74 | 25.18 | 26.51 | 25.12 | -5.83% | 3.88% | 1415710 | 3620万 | 9.2 | 22.16 | -98.29 | 14 | 理工导航 | 2024-04-03 三 | 27.76 | 27.36 | 26.74 | 27.76 | 26.04 | -2.27% | 3.79% | 1384671 | 3684万 | 9.77 | 23.53 | -104.38 | 15 | 理工导航 | 2024-04-02 二 | 27.35 | 27.36 | 27.36 | 28.70 | 27.10 | 0.00% | 4.76% | 1738579 | 4858万 | 9.99 | 24.08 | -106.8 | 16 | 理工导航 | 2024-04-01 一 | 27.57 | 27.22 | 27.36 | 27.76 | 26.86 | 0.51% | 3.33% | 1217131 | 3318万 | 9.99 | 24.08 | -106.8 | 17 | 理工导航 | 2024-03-29 五 | 27.95 | 27.80 | 27.22 | 27.97 | 26.80 | -2.09% | 4.39% | 1602223 | 4362万 | 9.94 | 23.95 | -106.26 | 18 | 理工导航 | 2024-03-28 四 | 25.44 | 25.50 | 27.80 | 28.46 | 25.44 | 9.02% | 6.82% | 2490879 | 6857万 | 10.15 | 24.46 | -108.52 | 19 | 理工导航 | 2024-03-27 三 | 26.87 | 26.53 | 25.50 | 26.87 | 25.21 | -3.88% | 3.68% | 1345665 | 3473万 | 9.31 | 22.44 | -99.54 | 20 | 理工导航 | 2024-03-26 二 | 26.50 | 26.26 | 26.53 | 27.70 | 25.99 | 1.03% | 4.34% | 1585955 | 4236万 | 9.69 | 23.35 | -103.56 | 21 | 理工导航 | 2024-03-25 一 | 28.08 | 28.50 | 26.26 | 28.31 | 26.26 | -7.86% | 6.62% | 2418346 | 6584万 | 9.59 | 23.11 | -102.51 | 22 | 理工导航 | 2024-03-22 五 | 29.90 | 29.63 | 28.50 | 29.96 | 28.40 | -3.81% | 6.04% | 2206526 | 6353万 | 10.41 | 25.08 | -111.25 | 23 | 理工导航 | 2024-03-21 四 | 27.10 | 27.11 | 29.63 | 29.85 | 26.40 | 9.30% | 9.14% | 3336349 | 9331万 | 10.82 | 26.07 | -115.66 | 24 | 理工导航 | 2024-03-20 三 | 27.79 | 27.91 | 27.11 | 27.87 | 26.70 | -2.87% | 6.04% | 2204044 | 5978万 | 9.9 | 23.86 | -105.83 | 25 | 理工导航 | 2024-03-19 二 | 27.02 | 27.02 | 27.91 | 28.50 | 26.65 | 3.29% | 8.05% | 2940233 | 8152万 | 10.19 | 24.56 | -108.95 | 26 | 理工导航 | 2024-03-18 一 | 26.30 | 25.90 | 27.02 | 27.45 | 25.90 | 4.32% | 9.76% | 3562758 | 9509万 | 9.87 | 23.78 | -105.47 | 27 | 理工导航 | 2024-03-15 五 | 23.38 | 23.20 | 25.90 | 26.44 | 23.11 | 11.64% | 11.15% | 4001071 | 9970万 | 9.3 | 22.79 | -101.1 | 28 | 理工导航 | 2024-03-14 四 | 24.10 | 23.92 | 23.20 | 24.12 | 22.79 | -3.01% | 4.28% | 1537535 | 3597万 | 8.33 | 20.42 | -90.56 | 29 | 理工导航 | 2024-03-08 五 | 21.56 | 21.54 | 21.93 | 22.17 | 21.39 | 1.81% | 3.29% | 1180057 | 2574万 | 7.87 | 19.3 | -85.61 | 30 | 理工导航 | 2024-03-07 四 | 22.45 | 22.33 | 21.54 | 22.60 | 21.54 | -3.54% | 3.45% | 1238791 | 2732万 | 7.73 | 18.96 | -84.08 | 31 | 理工导航 | 2024-03-06 三 | 22.43 | 22.25 | 22.33 | 22.72 | 21.92 | 0.36% | 3.99% | 1433912 | 3212万 | 8.02 | 19.65 | -87.17 | 32 | 理工导航 | 2024-03-05 二 | 22.90 | 23.04 | 22.25 | 23.48 | 22.10 | -3.43% | 5.15% | 1849488 | 4205万 | 7.99 | 19.58 | -86.85 | 33 | 理工导航 | 2024-03-04 一 | 23.20 | 22.90 | 23.04 | 23.59 | 22.48 | 0.61% | 5.28% | 1895894 | 4358万 | 8.27 | 20.28 | -89.94 | 34 | 理工导航 | 2024-03-01 五 | 22.04 | 22.02 | 22.90 | 23.03 | 22.04 | 4.00% | 5.62% | 2018519 | 4570万 | 8.22 | 20.15 | -89.39 | 35 | 理工导航 | 2024-02-29 四 | 20.80 | 21.04 | 22.02 | 22.08 | 20.71 | 4.66% | 6.28% | 2253023 | 4874万 | 7.9 | 19.38 | -85.96 | 36 | 理工导航 | 2024-02-28 三 | 24.10 | 23.85 | 21.04 | 24.59 | 20.94 | -11.78% | 11.37% | 4081948 | 9323万 | 7.55 | 18.52 | -82.13 | 37 | 理工导航 | 2024-02-27 二 | 22.80 | 22.64 | 23.85 | 23.88 | 22.48 | 5.34% | 6.51% | 2336888 | 5409万 | 8.56 | 20.99 | -93.1 | 38 | 理工导航 | 2024-02-26 一 | 22.50 | 23.03 | 22.64 | 23.45 | 21.93 | -1.69% | 10.24% | 3673894 | 8282万 | 8.13 | 19.92 | -88.38 | 39 | 理工导航 | 2024-02-23 五 | 21.55 | 21.34 | 23.03 | 23.17 | 21.34 | 7.92% | 6.39% | 2294196 | 5126万 | 8.27 | 20.27 | 524.03 | 40 | 理工导航 | 2024-02-22 四 | 20.43 | 20.46 | 21.34 | 21.39 | 20.43 | 4.30% | 4.44% | 1594807 | 3358万 | 7.66 | 18.78 | 485.58 | 41 | 理工导航 | 2024-02-21 三 | 19.72 | 19.78 | 20.46 | 20.98 | 19.33 | 3.44% | 5.76% | 2067151 | 4230万 | 7.34 | 18 | 465.55 | 42 | 理工导航 | 2024-02-20 二 | 19.52 | 19.50 | 19.78 | 19.84 | 19.12 | 1.44% | 5.38% | 1930500 | 3773万 | 7.1 | 17.41 | 450.08 | 43 | 理工导航 | 2024-02-19 一 | 18.80 | 18.88 | 19.50 | 19.91 | 18.80 | 3.28% | 7.33% | 2632621 | 5086万 | 7 | 17.16 | 443.71 | 44 | 理工导航 | 2024-02-08 四 | 16.51 | 16.51 | 18.88 | 18.90 | 16.10 | 14.35% | 7.51% | 2695796 | 4758万 | 6.78 | 16.61 | 429.6 | 45 | 理工导航 | 2024-02-07 三 | 17.98 | 17.38 | 16.51 | 17.98 | 16.14 | -5.01% | 6.07% | 2179927 | 3676万 | 5.93 | 14.53 | 375.67 | 46 | 理工导航 | 2024-02-06 二 | 17.67 | 17.20 | 17.38 | 18.07 | 15.18 | 1.05% | 8.51% | 3054155 | 5032万 | 6.24 | 15.29 | 395.47 | 47 | 理工导航 | 2024-02-05 一 | 20.67 | 20.77 | 17.20 | 20.68 | 16.81 | -17.19% | 9.02% | 3236775 | 5767万 | 6.17 | 15.14 | 391.38 | 48 | 理工导航 | 2024-02-02 五 | 21.90 | 21.56 | 20.77 | 22.78 | 20.00 | -3.66% | 7.28% | 2611322 | 5557万 | 7.46 | 18.28 | 472.61 | 49 | 理工导航 | 2024-02-01 四 | 22.61 | 22.66 | 21.56 | 22.64 | 21.13 | -4.85% | 8.20% | 2944986 | 6378万 | 7.74 | 18.97 | 490.58 | 50 | 理工导航 | 2024-01-31 三 | 21.70 | 25.96 | 22.66 | 23.55 | 21.61 | -12.71% | 10.59% | 3802868 | 8665万 | 8.13 | 19.94 | 515.61 | 51 | 理工导航 | 2024-01-30 二 | 27.99 | 27.59 | 25.96 | 28.00 | 25.88 | -5.91% | 4.26% | 1527787 | 4064万 | 9.32 | 22.84 | 590.7 | 52 | 理工导航 | 2024-01-29 一 | 28.59 | 28.54 | 27.59 | 29.11 | 27.54 | -3.33% | 3.03% | 1088701 | 3057万 | 9.9 | 24.28 | 627.79 | 53 | 理工导航 | 2024-01-26 五 | 29.25 | 29.11 | 28.54 | 29.46 | 28.37 | -1.96% | 3.00% | 1075725 | 3103万 | 10.24 | 25.12 | 649.41 | 54 | 理工导航 | 2024-01-25 四 | 27.98 | 27.78 | 29.11 | 29.45 | 27.86 | 4.79% | 5.73% | 2057209 | 5923万 | 10.45 | 25.62 | 662.38 | 55 | 理工导航 | 2024-01-24 三 | 28.29 | 28.20 | 27.78 | 28.51 | 26.50 | -1.49% | 5.55% | 1993538 | 5468万 | 9.97 | 24.45 | 632.12 | 56 | 理工导航 | 2024-01-23 二 | 28.60 | 28.38 | 28.20 | 28.84 | 27.68 | -0.63% | 4.48% | 1608969 | 4523万 | 10.12 | 24.82 | 641.67 | 57 | 理工导航 | 2024-01-22 一 | 30.72 | 30.70 | 28.38 | 30.85 | 28.10 | -7.56% | 5.00% | 1793436 | 5273万 | 10.19 | 24.97 | 645.77 | 58 | 理工导航 | 2024-01-19 五 | 31.29 | 31.11 | 30.70 | 31.47 | 30.50 | -1.32% | 2.80% | 1005575 | 3101万 | 11.02 | 27.02 | 698.56 | 59 | 理工导航 | 2024-01-18 四 | 31.18 | 31.30 | 31.11 | 31.50 | 30.23 | -0.61% | 4.14% | 1486151 | 4606万 | 11.17 | 27.38 | 707.89 | 60 | 理工导航 | 2024-01-17 三 | 32.96 | 33.08 | 31.30 | 33.12 | 31.26 | -5.38% | 3.24% | 1163918 | 3730万 | 11.23 | 27.54 | 712.21 | 61 | 理工导航 | 2024-01-16 二 | 33.72 | 33.68 | 33.08 | 33.84 | 32.56 | -1.78% | 2.92% | 1049619 | 3476万 | 11.87 | 29.11 | 752.71 | 62 | 理工导航 | 2024-01-15 一 | 34.20 | 34.24 | 33.68 | 34.29 | 33.58 | -1.64% | 2.19% | 784613 | 2656万 | 12.09 | 29.64 | 766.37 | 63 | 理工导航 | 2024-01-12 五 | 34.48 | 34.50 | 34.24 | 34.73 | 34.04 | -0.75% | 2.17% | 778704 | 2678万 | 12.29 | 30.13 | 779.11 | 64 | 理工导航 | 2024-01-11 四 | 34.43 | 34.28 | 34.50 | 34.98 | 34.09 | 0.64% | 3.48% | 1249178 | 4324万 | 12.38 | 30.36 | 785.03 | 65 | 理工导航 | 2024-01-10 三 | 34.57 | 34.67 | 34.28 | 34.98 | 33.89 | -1.12% | 1.96% | 704794 | 2427万 | 12.3 | 30.17 | 780.02 | 66 | 理工导航 | 2024-01-09 二 | 34.46 | 34.45 | 34.67 | 35.73 | 34.17 | 0.64% | 3.70% | 1327097 | 4646万 | 12.44 | 30.51 | 788.89 | 67 | 理工导航 | 2024-01-08 一 | 35.87 | 35.90 | 34.45 | 35.88 | 34.32 | -4.04% | 3.10% | 1113555 | 3881万 | 12.37 | 30.32 | 783.89 | 68 | 理工导航 | 2024-01-05 五 | 36.99 | 37.00 | 35.90 | 37.06 | 35.71 | -2.97% | 3.26% | 1168825 | 4258万 | 12.89 | 31.59 | 816.88 | 69 | 理工导航 | 2024-01-04 四 | 37.77 | 37.72 | 37.00 | 37.77 | 36.82 | -1.91% | 2.55% | 914099 | 3394万 | 13.28 | 32.56 | 841.91 | 70 | 理工导航 | 2024-01-03 三 | 38.84 | 39.07 | 37.72 | 39.40 | 37.05 | -3.46% | 3.52% | 1263039 | 4779万 | 13.54 | 33.19 | 858.29 | 71 | 理工导航 | 2024-01-02 二 | 39.30 | 39.30 | 39.07 | 40.00 | 38.80 | -0.59% | 4.49% | 1613223 | 6346万 | 14.02 | 34.38 | 889.01 | 72 | 理工导航 | 2023-12-29 五 | 38.11 | 37.84 | 39.30 | 39.97 | 38.11 | 3.86% | 4.54% | 1628969 | 6398万 | 14.11 | 34.58 | 894.25 | 73 | 理工导航 | 2023-12-28 四 | 37.46 | 37.39 | 37.84 | 38.57 | 36.90 | 1.20% | 2.82% | 1011219 | 3828万 | 13.58 | 33.3 | 861.03 | 74 | 理工导航 | 2023-12-27 三 | 37.80 | 37.60 | 37.39 | 37.81 | 37.03 | -0.56% | 1.27% | 457181 | 1707万 | 13.42 | 32.9 | 850.79 | 75 | 理工导航 | 2023-12-26 二 | 38.60 | 38.60 | 37.60 | 38.60 | 37.40 | -2.59% | 1.50% | 538270 | 2037万 | 13.5 | 33.09 | 855.56 | 76 | 理工导航 | 2023-12-25 一 | 37.56 | 37.54 | 38.60 | 38.84 | 37.56 | 2.82% | 3.11% | 1117021 | 4293万 | 13.86 | 33.97 | 878.32 | 77 | 理工导航 | 2023-12-22 五 | 38.17 | 38.18 | 37.54 | 38.49 | 37.50 | -1.68% | 2.07% | 743657 | 2828万 | 13.47 | 33.04 | 854.2 | 78 | 理工导航 | 2023-12-21 四 | 37.80 | 37.72 | 38.18 | 38.60 | 36.68 | 1.22% | 2.63% | 942658 | 3551万 | 13.7 | 33.6 | 868.76 | 79 | 理工导航 | 2023-12-20 三 | 37.88 | 37.91 | 37.72 | 38.23 | 37.65 | -0.50% | 1.19% | 426502 | 1616万 | 13.54 | 33.19 | 858.29 | 80 | 理工导航 | 2023-12-19 二 | 38.10 | 38.21 | 37.91 | 38.29 | 37.73 | -0.79% | 1.65% | 591603 | 2246万 | 13.61 | 33.36 | 862.62 | 81 | 理工导航 | 2023-12-18 一 | 38.66 | 38.62 | 38.21 | 38.87 | 38.07 | -1.06% | 1.40% | 503278 | 1931万 | 13.72 | 33.62 | 869.44 | 82 | 理工导航 | 2023-12-15 五 | 39.11 | 39.01 | 38.62 | 39.47 | 38.52 | -1.00% | 2.05% | 735610 | 2852万 | 13.86 | 33.99 | 878.77 | 83 | 理工导航 | 2023-12-14 四 | 40.50 | 40.21 | 39.01 | 40.50 | 38.94 | -2.98% | 2.87% | 1031060 | 4077万 | 14 | 34.33 | 887.65 | 84 | 理工导航 | 2023-12-13 三 | 40.00 | 39.80 | 40.21 | 41.14 | 39.80 | 1.03% | 4.85% | 1740755 | 7061万 | 14.43 | 35.38 | 914.95 | 85 | 理工导航 | 2023-12-12 二 | 40.30 | 40.23 | 39.80 | 40.39 | 39.41 | -1.07% | 3.32% | 1192685 | 4748万 | 14.29 | 35.02 | 905.62 | 86 | 理工导航 | 2023-12-11 一 | 38.69 | 38.55 | 40.23 | 40.84 | 38.22 | 4.36% | 6.78% | 2432096 | 9665万 | 14.44 | 35.4 | 915.41 | 87 | 理工导航 | 2023-12-08 五 | 38.35 | 38.39 | 38.55 | 39.16 | 38.30 | 0.42% | 2.98% | 1069302 | 4135万 | 13.84 | 33.92 | 877.18 | 88 | 理工导航 | 2023-12-07 四 | 37.69 | 37.70 | 38.39 | 39.19 | 37.53 | 1.83% | 6.29% | 2257244 | 8695万 | 13.78 | 33.78 | 873.54 | 89 | 理工导航 | 2023-12-06 三 | 37.64 | 37.72 | 37.70 | 37.98 | 37.38 | -0.05% | 4.39% | 1574874 | 5942万 | 13.53 | 33.18 | 857.84 | 90 | 理工导航 | 2023-12-05 二 | 39.30 | 39.30 | 37.72 | 39.30 | 37.64 | -4.02% | 6.83% | 2451230 | 9315万 | 13.54 | 33.19 | 858.29 | 91 | 理工导航 | 2023-12-04 一 | 39.73 | 39.33 | 39.30 | 39.80 | 39.16 | -0.08% | 3.80% | 1364448 | 5372万 | 14.11 | 34.58 | 894.25 | 92 | 理工导航 | 2023-12-01 五 | 40.00 | 40.24 | 39.33 | 40.04 | 39.18 | -2.26% | 7.42% | 2662617 | 10547万 | 14.12 | 34.61 | 894.93 | 93 | 理工导航 | 2023-11-30 四 | 45.35 | 45.22 | 40.24 | 45.35 | 39.68 | -11.01% | 13.06% | 4688208 | 19266万 | 14.44 | 35.41 | 915.64 | 94 | 理工导航 | 2023-11-29 三 | 47.95 | 48.05 | 45.22 | 48.38 | 45.10 | -5.89% | 3.76% | 1348019 | 6268万 | 16.23 | 39.79 | 1028.95 | 95 | 理工导航 | 2023-11-28 二 | 48.55 | 48.81 | 48.05 | 49.18 | 47.36 | -1.56% | 2.17% | 780592 | 3770万 | 17.25 | 42.28 | 1093.35 | 96 | 理工导航 | 2023-11-27 一 | 49.60 | 49.99 | 48.81 | 50.08 | 48.21 | -2.36% | 3.69% | 1322906 | 6454万 | 17.52 | 42.95 | 1110.64 | 97 | 理工导航 | 2023-11-24 五 | 51.29 | 51.28 | 49.99 | 51.29 | 49.61 | -2.52% | 2.35% | 843684 | 4222万 | 17.94 | 43.99 | 1137.49 | 98 | 理工导航 | 2023-11-23 四 | 51.20 | 51.09 | 51.28 | 51.84 | 50.88 | 0.37% | 1.24% | 446364 | 2292万 | 18.41 | 45.13 | 1166.84 | 99 | 理工导航 | 2023-11-22 三 | 52.21 | 52.57 | 51.09 | 52.86 | 51.00 | -2.82% | 2.22% | 795597 | 4115万 | 18.34 | 44.96 | 1162.52 | 100 | 理工导航 | 2023-11-21 二 | 54.28 | 54.55 | 52.57 | 54.50 | 52.18 | -3.63% | 2.68% | 961679 | 5099万 | 18.87 | 46.26 | 1196.2 | 101 | 理工导航 | 2023-11-20 一 | 55.08 | 54.55 | 54.55 | 55.09 | 53.89 | 0.00% | 1.31% | 468741 | 2555万 | 19.58 | 48 | 1241.25 | 102 | 理工导航 | 2023-11-17 五 | 52.99 | 53.00 | 54.55 | 54.99 | 52.33 | 2.92% | 1.96% | 705303 | 3813万 | 19.58 | 48 | 1241.25 | 103 | 理工导航 | 2023-11-16 四 | 53.63 | 53.80 | 53.00 | 54.44 | 52.78 | -1.49% | 1.45% | 518734 | 2779万 | 19.02 | 46.64 | 1205.98 | 104 | 理工导航 | 2023-11-15 三 | 53.22 | 53.50 | 53.80 | 54.50 | 53.17 | 0.56% | 1.73% | 622597 | 3355万 | 19.31 | 47.34 | 1224.19 | 105 | 理工导航 | 2023-11-14 二 | 54.60 | 54.03 | 53.50 | 55.48 | 52.85 | -0.98% | 2.39% | 856714 | 4626万 | 19.2 | 47.08 | 1217.36 | 106 | 理工导航 | 2023-11-13 一 | 53.13 | 53.01 | 54.03 | 54.49 | 52.40 | 1.92% | 2.44% | 874108 | 4683万 | 19.39 | 47.55 | 1229.42 | 107 | 理工导航 | 2023-11-10 五 | 50.86 | 50.71 | 53.01 | 54.35 | 50.11 | 4.54% | 2.80% | 1005877 | 5278万 | 19.03 | 46.65 | 1206.21 | 108 | 理工导航 | 2023-11-09 四 | 51.04 | 51.00 | 50.71 | 51.04 | 49.46 | -0.57% | 1.83% | 658611 | 3319万 | 18.2 | 44.62 | 1153.87 | 109 | 理工导航 | 2023-11-08 三 | 50.94 | 51.27 | 51.00 | 51.79 | 50.47 | -0.53% | 1.62% | 581368 | 2962万 | 18.31 | 44.88 | 1160.47 | 110 | 理工导航 | 2023-11-07 二 | 50.75 | 50.66 | 51.27 | 52.17 | 49.88 | 1.20% | 1.88% | 676479 | 3450万 | 18.4 | 45.12 | 1166.62 | 111 | 理工导航 | 2023-11-06 一 | 49.80 | 49.73 | 50.66 | 51.29 | 49.30 | 1.87% | 1.67% | 600720 | 3035万 | 18.18 | 44.58 | 1152.74 | 112 | 理工导航 | 2023-11-03 五 | 48.47 | 48.43 | 49.73 | 50.40 | 48.47 | 2.68% | 1.07% | 385568 | 1916万 | 17.85 | 43.76 | 1131.57 | 113 | 理工导航 | 2023-11-02 四 | 50.38 | 50.27 | 48.43 | 50.76 | 48.43 | -3.66% | 1.95% | 699635 | 3443万 | 17.38 | 42.62 | 1101.99 | 114 | 理工导航 | 2023-11-01 三 | 49.80 | 50.18 | 50.27 | 51.98 | 49.38 | 0.18% | 3.30% | 1182986 | 6022万 | 18.04 | 44.24 | 1143.86 | 115 | 理工导航 | 2023-10-31 二 | 49.15 | 49.15 | 50.18 | 51.30 | 48.18 | 2.10% | 4.06% | 1458970 | 7293万 | 18.01 | 44.16 | 1141.81 | 116 | 理工导航 | 2023-10-30 一 | 46.21 | 46.44 | 49.15 | 49.48 | 45.83 | 5.84% | 3.51% | 1258814 | 6083万 | 17.64 | 43.25 | 1118.38 | 117 | 理工导航 | 2023-10-27 五 | 47.70 | 48.42 | 46.44 | 47.80 | 45.84 | -4.09% | 2.76% | 988942 | 4595万 | 16.67 | 40.87 | 1056.71 | 118 | 理工导航 | 2023-10-26 四 | 47.56 | 47.59 | 48.42 | 48.58 | 45.85 | 1.74% | 2.71% | 972865 | 4603万 | 17.38 | 42.61 | 1101.77 | 119 | 理工导航 | 2023-10-25 三 | 46.55 | 46.60 | 47.59 | 48.80 | 46.15 | 2.12% | 2.15% | 769948 | 3693万 | 17.08 | 41.88 | 120.35 | 120 | 理工导航 | 2023-10-24 二 | 46.11 | 45.86 | 46.60 | 47.54 | 44.18 | 1.61% | 2.26% | 809667 | 3722万 | 16.73 | 41.01 | 117.85 | 121 | 理工导航 | 2023-10-23 一 | 46.20 | 46.31 | 45.86 | 48.58 | 44.98 | -0.97% | 1.98% | 710096 | 3302万 | 16.46 | 40.36 | 115.98 | 122 | 理工导航 | 2023-10-20 五 | 47.85 | 47.85 | 46.31 | 47.85 | 45.60 | -3.22% | 2.24% | 804291 | 3724万 | 16.62 | 40.75 | 117.11 | 123 | 理工导航 | 2023-10-19 四 | 46.80 | 47.10 | 47.85 | 49.47 | 46.30 | 1.59% | 3.29% | 1180031 | 5685万 | 17.18 | 42.11 | 121.01 | 124 | 理工导航 | 2023-10-18 三 | 46.58 | 45.81 | 47.10 | 49.56 | 46.50 | 2.82% | 3.78% | 1357041 | 6507万 | 16.91 | 41.45 | 119.11 | 125 | 理工导航 | 2023-10-17 二 | 44.95 | 44.92 | 45.81 | 45.85 | 44.20 | 1.98% | 1.25% | 447777 | 2013万 | 16.44 | 40.31 | 115.85 | 126 | 理工导航 | 2023-10-16 一 | 45.60 | 45.46 | 44.92 | 46.16 | 44.56 | -1.19% | 1.25% | 449444 | 2029万 | 16.12 | 39.53 | 113.6 | 127 | 理工导航 | 2023-10-13 五 | 45.87 | 45.99 | 45.46 | 46.21 | 45.32 | -1.15% | 0.87% | 311372 | 1427万 | 16.32 | 40 | 114.96 | 128 | 理工导航 | 2023-10-12 四 | 46.30 | 46.50 | 45.99 | 46.64 | 45.66 | -1.10% | 1.18% | 424819 | 1952万 | 16.51 | 40.47 | 116.31 | 129 | 理工导航 | 2023-10-11 三 | 48.35 | 47.90 | 46.50 | 48.43 | 46.31 | -2.92% | 2.38% | 852586 | 4015万 | 16.69 | 40.92 | 117.59 | 130 | 理工导航 | 2023-10-10 二 | 48.43 | 48.43 | 47.90 | 49.18 | 47.63 | -1.09% | 1.08% | 386883 | 1865万 | 17.19 | 42.15 | 121.14 | 131 | 理工导航 | 2023-10-09 一 | 47.30 | 46.96 | 48.43 | 49.18 | 47.03 | 3.13% | 2.28% | 818907 | 3965万 | 17.38 | 42.62 | 122.48 | 132 | 理工导航 | 2023-09-28 四 | 46.72 | 46.26 | 46.96 | 47.28 | 46.30 | 1.51% | 1.17% | 418337 | 1962万 | 16.86 | 41.32 | 118.76 | 133 | 理工导航 | 2023-09-27 三 | 45.93 | 46.14 | 46.26 | 47.18 | 45.85 | 0.26% | 1.33% | 477742 | 2228万 | 16.6 | 40.71 | 116.99 | 134 | 理工导航 | 2023-09-26 二 | 45.82 | 45.80 | 46.14 | 46.46 | 45.19 | 0.74% | 0.83% | 296743 | 1364万 | 16.56 | 40.6 | 116.68 | 135 | 理工导航 | 2023-09-25 一 | 46.35 | 46.61 | 45.80 | 46.40 | 45.60 | -1.74% | 1.09% | 389951 | 1793万 | 16.44 | 40.3 | 115.82 | 136 | 理工导航 | 2023-09-22 五 | 44.85 | 44.94 | 46.61 | 46.88 | 44.20 | 3.72% | 2.15% | 770905 | 3532万 | 16.73 | 41.02 | 117.87 | 137 | 理工导航 | 2023-09-21 四 | 44.75 | 45.08 | 44.94 | 45.40 | 44.52 | -0.31% | 0.85% | 303647 | 1364万 | 16.13 | 39.55 | 113.65 | 138 | 理工导航 | 2023-09-20 三 | 45.66 | 45.94 | 45.08 | 46.20 | 44.92 | -1.87% | 0.88% | 314645 | 1430万 | 16.18 | 39.67 | 114 | 139 | 理工导航 | 2023-09-19 二 | 47.30 | 47.29 | 45.94 | 47.33 | 45.61 | -2.85% | 1.31% | 469508 | 2160万 | 16.49 | 40.43 | 116.18 | 140 | 理工导航 | 2023-09-18 一 | 47.00 | 47.18 | 47.29 | 48.10 | 46.20 | 0.23% | 1.78% | 638180 | 3016万 | 16.97 | 41.62 | 119.59 | 141 | 理工导航 | 2023-09-15 五 | 48.10 | 47.85 | 47.18 | 48.20 | 46.40 | -1.40% | 1.41% | 505762 | 2380万 | 16.93 | 41.52 | 119.31 | 142 | 理工导航 | 2023-09-14 四 | 47.52 | 47.50 | 47.85 | 48.10 | 47.00 | 0.74% | 1.90% | 681645 | 3243万 | 17.18 | 42.11 | 121.01 | 143 | 理工导航 | 2023-09-13 三 | 49.60 | 49.23 | 47.50 | 49.60 | 47.27 | -3.51% | 3.25% | 1164796 | 5567万 | 17.05 | 41.8 | 120.12 | 144 | 理工导航 | 2023-09-12 二 | 48.56 | 48.61 | 49.23 | 49.65 | 48.09 | 1.28% | 4.00% | 1435377 | 7044万 | 17.67 | 43.32 | 124.5 | 145 | 理工导航 | 2023-09-11 一 | 49.00 | 49.40 | 48.61 | 49.00 | 47.55 | -1.60% | 6.68% | 2398225 | 11586万 | 17.45 | 42.78 | 122.93 | 146 | 理工导航 | 2023-09-08 五 | 44.62 | 45.00 | 49.40 | 50.50 | 44.62 | 9.78% | 10.84% | 3889809 | 18681万 | 17.73 | 43.47 | 124.93 | 147 | 理工导航 | 2023-09-07 四 | 47.99 | 46.98 | 45.00 | 48.48 | 44.89 | -4.21% | 7.45% | 2672859 | 12447万 | 16.15 | 39.6 | 113.8 | 148 | 理工导航 | 2023-09-06 三 | 42.64 | 42.98 | 46.98 | 47.32 | 42.50 | 9.31% | 7.81% | 2801801 | 12798万 | 16.86 | 41.34 | 118.81 | 149 | 理工导航 | 2023-09-05 二 | 42.61 | 42.59 | 42.98 | 43.60 | 42.61 | 0.92% | 2.20% | 790307 | 3400万 | 15.43 | 37.82 | 108.69 | 150 | 理工导航 | 2023-09-04 一 | 42.79 | 42.70 | 42.59 | 43.20 | 42.00 | -0.26% | 2.16% | 775096 | 3287万 | 15.29 | 37.48 | 107.71 | 151 | 理工导航 | 2023-09-01 五 | 44.06 | 44.38 | 42.70 | 44.34 | 42.25 | -3.79% | 3.48% | 1250635 | 5381万 | 15.33 | 37.58 | 107.99 | 152 | 理工导航 | 2023-08-31 四 | 45.33 | 45.63 | 44.38 | 45.77 | 43.80 | -2.74% | 2.56% | 919515 | 4121万 | 15.93 | 39.05 | 112.23 | 153 | 理工导航 | 2023-08-30 三 | 44.52 | 44.41 | 45.63 | 46.28 | 44.52 | 2.75% | 2.62% | 940854 | 4288万 | 16.38 | 40.15 | 115.39 | 154 | 理工导航 | 2023-08-29 二 | 41.16 | 41.14 | 44.41 | 44.58 | 41.05 | 7.95% | 3.95% | 1417558 | 6146万 | 15.94 | 39.08 | 112.31 | 155 | 理工导航 | 2023-08-28 一 | 44.60 | 42.16 | 41.14 | 45.22 | 41.05 | -2.42% | 4.33% | 1554663 | 6647万 | 14.77 | 36.2 | 104.04 | 156 | 理工导航 | 2023-08-25 五 | 44.65 | 44.52 | 42.16 | 45.04 | 41.87 | -5.30% | 2.75% | 986698 | 4286万 | 15.13 | 37.1 | 106.62 | 157 | 理工导航 | 2023-08-23 三 | 46.61 | 46.75 | 44.06 | 46.61 | 43.86 | -5.75% | 3.67% | 1318282 | 5903万 | 15.81 | 38.77 | 111.42 | 158 | 理工导航 | 2023-08-22 二 | 45.83 | 45.99 | 46.75 | 46.75 | 45.20 | 1.65% | 4.16% | 1492167 | 6859万 | 16.78 | 41.14 | 118.23 |
|
行情刷新 | 流通股东
|