| 股票名称 | 代码 688288 | 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 | 鸿泉物联 | 2024-03-29 五 | 15.66 | 15.63 | 15.87 | 15.95 | 15.36 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 鸿泉物联 | 2024-03-28 四 | 14.62 | 14.81 | 15.63 | 15.88 | 14.62 | 5.54% | 1.38% | 1386364 | 2146万 | 15.68 | 15.68 | -22.06 | 3 | 鸿泉物联 | 2024-03-27 三 | 15.39 | 15.37 | 14.81 | 15.66 | 14.79 | -3.64% | 1.45% | 1452566 | 2196万 | 14.86 | 14.86 | -20.9 | 4 | 鸿泉物联 | 2024-03-26 二 | 15.58 | 15.81 | 15.37 | 16.08 | 15.22 | -2.78% | 1.22% | 1225332 | 1905万 | 15.42 | 15.42 | -21.69 | 5 | 鸿泉物联 | 2024-03-25 一 | 16.43 | 16.62 | 15.81 | 16.63 | 15.67 | -4.87% | 1.26% | 1268792 | 2046万 | 15.86 | 15.86 | -22.31 | 6 | 鸿泉物联 | 2024-03-22 五 | 17.03 | 16.95 | 16.62 | 17.20 | 16.34 | -1.95% | 1.29% | 1292988 | 2148万 | 16.68 | 16.68 | -23.45 | 7 | 鸿泉物联 | 2024-03-21 四 | 17.26 | 17.06 | 16.95 | 17.32 | 16.50 | -0.64% | 1.23% | 1234290 | 2089万 | 17.01 | 17.01 | -23.92 | 8 | 鸿泉物联 | 2024-03-20 三 | 16.84 | 16.92 | 17.06 | 17.07 | 16.51 | 0.83% | 1.45% | 1455038 | 2455万 | 17.12 | 17.12 | -24.08 | 9 | 鸿泉物联 | 2024-03-19 二 | 16.45 | 16.47 | 16.92 | 17.10 | 16.41 | 2.73% | 1.78% | 1782658 | 2996万 | 16.98 | 16.98 | -23.88 | 10 | 鸿泉物联 | 2024-03-18 一 | 16.26 | 16.00 | 16.47 | 16.47 | 15.82 | 2.94% | 1.78% | 1783232 | 2881万 | 16.53 | 16.53 | -23.24 | 11 | 鸿泉物联 | 2024-03-15 五 | 15.97 | 15.97 | 16.00 | 16.10 | 15.66 | 0.19% | 1.21% | 1214383 | 1934万 | 16.06 | 16.06 | -22.58 | 12 | 鸿泉物联 | 2024-03-14 四 | 16.76 | 16.40 | 15.97 | 16.76 | 15.60 | -2.62% | 1.30% | 1305099 | 2082万 | 16.02 | 16.02 | -22.54 | 13 | 鸿泉物联 | 2024-03-08 五 | 15.40 | 15.35 | 15.58 | 15.78 | 15.19 | 1.50% | 0.78% | 779143 | 1207万 | 15.63 | 15.63 | -21.99 | 14 | 鸿泉物联 | 2024-03-07 四 | 15.76 | 15.77 | 15.35 | 16.21 | 15.30 | -2.66% | 1.33% | 1335343 | 2103万 | 15.4 | 15.4 | -21.66 | 15 | 鸿泉物联 | 2024-03-06 三 | 15.68 | 15.80 | 15.77 | 15.99 | 15.22 | -0.19% | 1.59% | 1593332 | 2486万 | 15.82 | 15.82 | -22.25 | 16 | 鸿泉物联 | 2024-03-05 二 | 16.17 | 16.29 | 15.80 | 16.18 | 15.47 | -3.01% | 1.79% | 1798811 | 2847万 | 15.85 | 15.85 | -22.3 | 17 | 鸿泉物联 | 2024-03-04 一 | 17.13 | 16.88 | 16.29 | 17.29 | 16.04 | -3.50% | 1.66% | 1661562 | 2729万 | 16.35 | 16.35 | -22.99 | 18 | 鸿泉物联 | 2024-03-01 五 | 16.70 | 16.34 | 16.88 | 17.11 | 15.95 | 3.30% | 1.96% | 1966640 | 3268万 | 16.94 | 16.94 | -23.82 | 19 | 鸿泉物联 | 2024-02-29 四 | 14.51 | 14.82 | 16.34 | 16.36 | 14.25 | 10.26% | 2.94% | 2953244 | 4598万 | 16.4 | 16.4 | -23.06 | 20 | 鸿泉物联 | 2024-02-28 三 | 16.79 | 16.75 | 14.82 | 17.40 | 14.81 | -11.52% | 3.71% | 3722885 | 5950万 | 14.87 | 14.87 | -20.91 | 21 | 鸿泉物联 | 2024-02-27 二 | 16.53 | 16.27 | 16.75 | 16.79 | 16.14 | 2.95% | 1.47% | 1476993 | 2448万 | 16.81 | 16.81 | -23.64 | 22 | 鸿泉物联 | 2024-02-26 一 | 15.95 | 15.55 | 16.27 | 17.00 | 15.59 | 4.63% | 2.29% | 2300557 | 3751万 | 16.33 | 16.33 | -22.96 | 23 | 鸿泉物联 | 2024-02-23 五 | 14.35 | 14.18 | 15.55 | 15.55 | 14.30 | 9.66% | 1.96% | 1963143 | 2944万 | 15.6 | 15.6 | -18.69 | 24 | 鸿泉物联 | 2024-02-22 四 | 14.32 | 13.59 | 14.18 | 14.32 | 13.59 | 4.34% | 1.35% | 1351688 | 1893万 | 14.23 | 14.23 | -17.04 | 25 | 鸿泉物联 | 2024-02-21 三 | 13.13 | 13.13 | 13.59 | 14.13 | 13.01 | 3.50% | 1.57% | 1577443 | 2153万 | 13.64 | 13.64 | -16.33 | 26 | 鸿泉物联 | 2024-02-20 二 | 13.05 | 13.06 | 13.13 | 13.58 | 12.78 | 0.54% | 2.05% | 2059792 | 2706万 | 13.18 | 13.18 | -15.78 | 27 | 鸿泉物联 | 2024-02-19 一 | 12.10 | 12.10 | 13.06 | 13.31 | 12.10 | 7.93% | 3.54% | 3555620 | 4568万 | 13.1 | 13.1 | -15.7 | 28 | 鸿泉物联 | 2024-02-08 四 | 10.94 | 10.77 | 12.10 | 12.15 | 9.70 | 12.35% | 3.70% | 3715426 | 4022万 | 12.14 | 12.14 | -14.54 | 29 | 鸿泉物联 | 2024-02-07 三 | 12.02 | 12.02 | 10.77 | 12.02 | 10.55 | -10.40% | 3.64% | 3650055 | 3964万 | 10.81 | 10.81 | -12.94 | 30 | 鸿泉物联 | 2024-02-06 二 | 11.84 | 12.22 | 12.02 | 12.58 | 10.69 | -1.64% | 2.69% | 2700342 | 3121万 | 12.06 | 12.06 | -14.45 | 31 | 鸿泉物联 | 2024-02-05 一 | 14.57 | 14.70 | 12.22 | 14.57 | 11.80 | -16.87% | 3.09% | 3101182 | 3917万 | 12.26 | 12.26 | -14.69 | 32 | 鸿泉物联 | 2024-02-02 五 | 15.97 | 15.83 | 14.70 | 16.15 | 14.00 | -7.14% | 1.86% | 1869172 | 2794万 | 14.75 | 14.75 | -17.67 | 33 | 鸿泉物联 | 2024-02-01 四 | 16.07 | 16.21 | 15.83 | 16.43 | 15.49 | -2.34% | 1.45% | 1458321 | 2316万 | 15.88 | 15.88 | -19.02 | 34 | 鸿泉物联 | 2024-01-31 三 | 17.43 | 17.39 | 16.21 | 17.52 | 16.11 | -6.79% | 1.63% | 1634074 | 2728万 | 16.27 | 16.27 | -19.48 | 35 | 鸿泉物联 | 2024-01-30 二 | 18.39 | 18.12 | 17.39 | 18.39 | 17.31 | -4.03% | 1.20% | 1201908 | 2134万 | 17.45 | 17.45 | -20.9 | 36 | 鸿泉物联 | 2024-01-29 一 | 19.75 | 19.37 | 18.12 | 19.75 | 18.12 | -6.45% | 1.62% | 1624777 | 3007万 | 18.18 | 18.18 | -21.78 | 37 | 鸿泉物联 | 2024-01-26 五 | 19.45 | 19.45 | 19.37 | 19.94 | 19.10 | -0.41% | 1.22% | 1222282 | 2395万 | 19.44 | 19.44 | -23.28 | 38 | 鸿泉物联 | 2024-01-25 四 | 18.81 | 18.77 | 19.45 | 19.52 | 18.42 | 3.62% | 1.05% | 1051062 | 2010万 | 19.52 | 19.52 | -23.38 | 39 | 鸿泉物联 | 2024-01-24 三 | 18.60 | 18.69 | 18.77 | 19.22 | 17.88 | 0.43% | 1.03% | 1030272 | 1896万 | 18.83 | 18.83 | -22.56 | 40 | 鸿泉物联 | 2024-01-23 二 | 18.80 | 18.73 | 18.69 | 19.45 | 18.32 | -0.21% | 1.20% | 1208567 | 2255万 | 18.75 | 18.75 | -22.46 | 41 | 鸿泉物联 | 2024-01-22 一 | 20.20 | 20.27 | 18.73 | 20.56 | 18.44 | -7.60% | 1.31% | 1317315 | 2571万 | 18.79 | 18.79 | -22.51 | 42 | 鸿泉物联 | 2024-01-19 五 | 20.78 | 20.84 | 20.27 | 20.89 | 20.09 | -2.74% | 0.79% | 797498 | 1634万 | 20.34 | 20.34 | -24.36 | 43 | 鸿泉物联 | 2024-01-18 四 | 20.71 | 21.05 | 20.84 | 21.29 | 19.73 | -1.00% | 1.44% | 1448860 | 2979万 | 20.91 | 20.91 | -25.05 | 44 | 鸿泉物联 | 2024-01-17 三 | 21.71 | 21.62 | 21.05 | 21.87 | 21.04 | -2.64% | 0.94% | 939823 | 2013万 | 21.12 | 21.12 | -25.3 | 45 | 鸿泉物联 | 2024-01-16 二 | 21.49 | 21.50 | 21.62 | 21.78 | 21.19 | 0.56% | 1.09% | 1096849 | 2353万 | 21.69 | 21.69 | -25.98 | 46 | 鸿泉物联 | 2024-01-15 一 | 21.84 | 21.84 | 21.50 | 21.84 | 21.30 | -1.56% | 0.76% | 765881 | 1645万 | 21.57 | 21.57 | -25.84 | 47 | 鸿泉物联 | 2024-01-12 五 | 22.24 | 22.51 | 21.84 | 22.40 | 21.77 | -2.98% | 0.70% | 706988 | 1565万 | 21.92 | 21.92 | -26.25 | 48 | 鸿泉物联 | 2024-01-11 四 | 22.29 | 22.12 | 22.51 | 22.60 | 22.07 | 1.76% | 0.81% | 811130 | 1811万 | 22.59 | 22.59 | -27.05 | 49 | 鸿泉物联 | 2024-01-10 三 | 22.86 | 22.52 | 22.12 | 22.86 | 21.81 | -1.78% | 1.14% | 1140618 | 2541万 | 22.2 | 22.2 | -26.58 | 50 | 鸿泉物联 | 2024-01-09 二 | 22.17 | 22.40 | 22.52 | 23.07 | 22.16 | 0.54% | 1.45% | 1456496 | 3307万 | 22.6 | 22.6 | -27.06 | 51 | 鸿泉物联 | 2024-01-08 一 | 23.30 | 23.30 | 22.40 | 23.30 | 22.34 | -3.86% | 1.02% | 1027764 | 2333万 | 22.48 | 22.48 | -26.92 | 52 | 鸿泉物联 | 2024-01-05 五 | 23.88 | 23.53 | 23.30 | 23.88 | 23.20 | -0.98% | 1.05% | 1054139 | 2481万 | 23.38 | 23.38 | -28 | 53 | 鸿泉物联 | 2024-01-04 四 | 23.37 | 23.40 | 23.53 | 23.78 | 23.06 | 0.56% | 1.63% | 1636254 | 3838万 | 23.61 | 23.61 | -28.28 | 54 | 鸿泉物联 | 2024-01-03 三 | 23.25 | 23.25 | 23.40 | 23.72 | 23.23 | 0.65% | 1.48% | 1481528 | 3479万 | 23.48 | 23.48 | -28.12 | 55 | 鸿泉物联 | 2024-01-02 二 | 23.79 | 23.76 | 23.25 | 23.80 | 23.13 | -2.15% | 1.21% | 1217740 | 2854万 | 23.33 | 23.33 | -27.94 | 56 | 鸿泉物联 | 2023-12-29 五 | 22.60 | 22.83 | 23.76 | 23.85 | 22.60 | 4.07% | 1.30% | 1302647 | 3043万 | 23.84 | 23.84 | -28.55 | 57 | 鸿泉物联 | 2023-12-28 四 | 22.37 | 22.38 | 22.83 | 22.96 | 22.05 | 2.01% | 1.01% | 1009190 | 2279万 | 22.91 | 22.91 | -27.44 | 58 | 鸿泉物联 | 2023-12-27 三 | 22.05 | 22.06 | 22.38 | 22.66 | 21.84 | 1.45% | 1.18% | 1188126 | 2655万 | 22.46 | 22.46 | -26.9 | 59 | 鸿泉物联 | 2023-12-26 二 | 22.71 | 22.71 | 22.06 | 22.71 | 21.90 | -2.86% | 0.93% | 936558 | 2072万 | 22.14 | 22.14 | -26.51 | 60 | 鸿泉物联 | 2023-12-25 一 | 22.85 | 22.85 | 22.71 | 23.20 | 22.45 | -0.61% | 0.88% | 887749 | 2021万 | 22.79 | 22.79 | -27.29 | 61 | 鸿泉物联 | 2023-12-22 五 | 23.70 | 23.60 | 22.85 | 23.70 | 22.65 | -3.18% | 1.31% | 1313926 | 3039万 | 22.93 | 22.93 | -27.46 | 62 | 鸿泉物联 | 2023-12-21 四 | 23.50 | 23.60 | 23.60 | 23.95 | 23.23 | 0.00% | 0.93% | 932313 | 2194万 | 23.68 | 23.68 | -28.36 | 63 | 鸿泉物联 | 2023-12-20 三 | 24.03 | 24.00 | 23.60 | 24.15 | 23.54 | -1.67% | 1.00% | 1004181 | 2395万 | 23.68 | 23.68 | -28.36 | 64 | 鸿泉物联 | 2023-12-19 二 | 24.10 | 23.98 | 24.00 | 24.52 | 23.75 | 0.08% | 1.37% | 1379124 | 3310万 | 24.08 | 24.08 | -28.84 | 65 | 鸿泉物联 | 2023-12-18 一 | 23.75 | 24.47 | 23.98 | 24.79 | 23.75 | -2.00% | 0.90% | 898259 | 2177万 | 24.06 | 24.06 | -28.82 | 66 | 鸿泉物联 | 2023-12-15 五 | 24.52 | 24.52 | 24.47 | 24.79 | 24.35 | -0.20% | 0.99% | 994540 | 2441万 | 24.55 | 24.55 | -29.41 | 67 | 鸿泉物联 | 2023-12-14 四 | 24.80 | 24.75 | 24.52 | 25.10 | 24.43 | -0.93% | 0.89% | 892798 | 2208万 | 24.6 | 24.6 | -29.47 | 68 | 鸿泉物联 | 2023-12-13 三 | 25.18 | 25.10 | 24.75 | 25.29 | 24.68 | -1.39% | 0.71% | 715623 | 1782万 | 24.84 | 24.84 | -29.74 | 69 | 鸿泉物联 | 2023-12-12 二 | 25.38 | 25.38 | 25.10 | 25.77 | 24.99 | -1.10% | 1.00% | 1008194 | 2544万 | 25.19 | 25.19 | -30.17 | 70 | 鸿泉物联 | 2023-12-11 一 | 24.97 | 25.05 | 25.38 | 25.53 | 24.80 | 1.32% | 1.47% | 1477113 | 3713万 | 25.47 | 25.47 | -30.5 | 71 | 鸿泉物联 | 2023-12-08 五 | 25.63 | 25.74 | 25.05 | 26.20 | 25.00 | -2.68% | 1.37% | 1378562 | 3526万 | 25.14 | 25.14 | -30.11 | 72 | 鸿泉物联 | 2023-12-07 四 | 25.31 | 25.11 | 25.74 | 26.14 | 25.11 | 2.51% | 2.33% | 2339488 | 6001万 | 25.83 | 25.83 | -30.93 | 73 | 鸿泉物联 | 2023-12-06 三 | 25.25 | 25.34 | 25.11 | 25.60 | 24.80 | -0.91% | 1.85% | 1857338 | 4665万 | 25.2 | 25.2 | -30.18 | 74 | 鸿泉物联 | 2023-12-05 二 | 25.68 | 25.78 | 25.34 | 26.66 | 25.06 | -1.71% | 2.00% | 2003833 | 5167万 | 25.43 | 25.43 | -30.45 | 75 | 鸿泉物联 | 2023-12-04 一 | 25.80 | 25.62 | 25.78 | 26.32 | 25.48 | 0.62% | 1.62% | 1627693 | 4211万 | 25.87 | 25.87 | -30.98 | 76 | 鸿泉物联 | 2023-12-01 五 | 25.32 | 25.32 | 25.62 | 25.78 | 25.03 | 1.18% | 1.34% | 1348309 | 3426万 | 25.71 | 25.71 | -30.79 | 77 | 鸿泉物联 | 2023-11-30 四 | 25.69 | 25.79 | 25.32 | 25.75 | 24.88 | -1.82% | 1.80% | 1810507 | 4562万 | 25.41 | 25.41 | -30.43 | 78 | 鸿泉物联 | 2023-11-29 三 | 26.11 | 26.20 | 25.79 | 26.73 | 25.58 | -1.56% | 1.77% | 1780949 | 4643万 | 25.88 | 25.88 | -30.99 | 79 | 鸿泉物联 | 2023-11-28 二 | 26.06 | 26.14 | 26.20 | 26.90 | 25.60 | 0.23% | 1.81% | 1820410 | 4779万 | 26.29 | 26.29 | -31.49 | 80 | 鸿泉物联 | 2023-11-27 一 | 25.63 | 25.56 | 26.14 | 27.20 | 25.63 | 2.27% | 2.80% | 2808724 | 7419万 | 26.23 | 26.23 | -31.42 | 81 | 鸿泉物联 | 2023-11-24 五 | 27.43 | 26.46 | 25.56 | 27.43 | 25.41 | -3.40% | 2.27% | 2277287 | 5929万 | 25.65 | 25.65 | -30.72 | 82 | 鸿泉物联 | 2023-11-23 四 | 25.17 | 25.42 | 26.46 | 27.25 | 25.01 | 4.09% | 2.37% | 2378862 | 6249万 | 26.55 | 26.55 | -31.8 | 83 | 鸿泉物联 | 2023-11-22 三 | 25.74 | 25.70 | 25.42 | 26.27 | 25.30 | -1.09% | 1.00% | 1000006 | 2572万 | 25.51 | 25.51 | -30.55 | 84 | 鸿泉物联 | 2023-11-21 二 | 26.29 | 26.23 | 25.70 | 26.45 | 25.58 | -2.02% | 1.28% | 1282801 | 3327万 | 25.79 | 25.79 | -30.89 | 85 | 鸿泉物联 | 2023-11-20 一 | 26.38 | 26.35 | 26.23 | 26.48 | 25.90 | -0.46% | 1.23% | 1234483 | 3238万 | 26.32 | 26.32 | -31.52 | 86 | 鸿泉物联 | 2023-11-17 五 | 25.96 | 25.57 | 26.35 | 26.58 | 25.05 | 3.05% | 1.87% | 1878036 | 4890万 | 26.44 | 26.44 | -31.67 | 87 | 鸿泉物联 | 2023-11-16 四 | 26.07 | 26.07 | 25.57 | 26.24 | 25.48 | -1.92% | 0.88% | 882352 | 2283万 | 25.66 | 25.66 | -30.73 | 88 | 鸿泉物联 | 2023-11-15 三 | 26.09 | 25.84 | 26.07 | 26.37 | 25.50 | 0.89% | 1.23% | 1234815 | 3203万 | 26.16 | 26.16 | -31.33 | 89 | 鸿泉物联 | 2023-11-14 二 | 25.40 | 25.50 | 25.84 | 26.10 | 25.24 | 1.33% | 1.17% | 1175973 | 3033万 | 25.93 | 25.93 | -31.05 | 90 | 鸿泉物联 | 2023-11-13 一 | 24.75 | 24.63 | 25.50 | 25.89 | 24.70 | 3.53% | 1.33% | 1334343 | 3400万 | 25.59 | 25.59 | -30.65 | 91 | 鸿泉物联 | 2023-11-10 五 | 25.90 | 24.96 | 24.63 | 25.90 | 24.52 | -1.32% | 0.83% | 836089 | 2072万 | 24.71 | 24.71 | -29.6 | 92 | 鸿泉物联 | 2023-11-09 四 | 25.43 | 25.43 | 24.96 | 25.85 | 24.95 | -1.85% | 1.19% | 1189316 | 3013万 | 25.05 | 25.05 | -30 | 93 | 鸿泉物联 | 2023-11-08 三 | 25.09 | 24.87 | 25.43 | 25.66 | 24.90 | 2.25% | 1.29% | 1291777 | 3271万 | 25.52 | 25.52 | -30.56 | 94 | 鸿泉物联 | 2023-11-07 二 | 25.20 | 24.71 | 24.87 | 25.20 | 24.47 | 0.65% | 0.98% | 982955 | 2447万 | 24.96 | 24.96 | -29.89 | 95 | 鸿泉物联 | 2023-11-06 一 | 24.35 | 24.19 | 24.71 | 24.95 | 24.07 | 2.15% | 1.10% | 1107298 | 2733万 | 24.79 | 24.79 | -29.7 | 96 | 鸿泉物联 | 2023-11-03 五 | 23.96 | 23.86 | 24.19 | 24.51 | 23.81 | 1.38% | 0.89% | 894215 | 2167万 | 24.27 | 24.27 | -29.07 | 97 | 鸿泉物联 | 2023-11-02 四 | 24.60 | 24.31 | 23.86 | 24.60 | 23.73 | -1.85% | 0.99% | 988734 | 2374万 | 23.94 | 23.94 | -28.67 | 98 | 鸿泉物联 | 2023-11-01 三 | 24.27 | 24.32 | 24.31 | 24.63 | 23.94 | -0.04% | 0.87% | 868405 | 2115万 | 24.39 | 24.39 | -29.22 | 99 | 鸿泉物联 | 2023-10-31 二 | 25.02 | 25.03 | 24.32 | 25.02 | 23.99 | -2.84% | 1.27% | 1278999 | 3122万 | 24.4 | 24.4 | -29.23 | 100 | 鸿泉物联 | 2023-10-30 一 | 23.56 | 23.67 | 25.03 | 25.28 | 23.56 | 5.75% | 1.90% | 1902926 | 4720万 | 25.12 | 25.12 | -30.08 | 101 | 鸿泉物联 | 2023-10-27 五 | 23.65 | 24.14 | 23.67 | 24.35 | 23.53 | -1.95% | 0.94% | 941569 | 2241万 | 23.75 | 23.75 | -24.08 | 102 | 鸿泉物联 | 2023-10-26 四 | 23.59 | 23.99 | 24.14 | 24.39 | 23.36 | 0.63% | 0.84% | 844157 | 2031万 | 24.22 | 24.22 | -24.56 | 103 | 鸿泉物联 | 2023-10-25 三 | 22.93 | 22.98 | 23.99 | 24.16 | 22.81 | 4.40% | 1.14% | 1143419 | 2712万 | 24.07 | 24.07 | -24.41 | 104 | 鸿泉物联 | 2023-10-24 二 | 21.58 | 21.84 | 22.98 | 23.07 | 21.56 | 5.22% | 1.09% | 1088972 | 2458万 | 23.06 | 23.06 | -23.38 | 105 | 鸿泉物联 | 2023-10-23 一 | 22.25 | 22.77 | 21.84 | 22.78 | 21.63 | -4.08% | 0.83% | 835624 | 1837万 | 21.92 | 21.92 | -22.22 | 106 | 鸿泉物联 | 2023-10-20 五 | 23.57 | 23.55 | 22.77 | 23.89 | 22.74 | -3.31% | 0.89% | 894297 | 2078万 | 22.85 | 22.85 | -23.17 | 107 | 鸿泉物联 | 2023-10-19 四 | 23.82 | 23.30 | 23.55 | 24.43 | 23.35 | 1.07% | 1.42% | 1422412 | 3407万 | 23.63 | 23.63 | -23.96 | 108 | 鸿泉物联 | 2023-10-18 三 | 23.80 | 23.80 | 23.30 | 23.80 | 23.16 | -2.10% | 0.84% | 844354 | 1972万 | 23.38 | 23.38 | -23.7 | 109 | 鸿泉物联 | 2023-10-17 二 | 23.85 | 23.93 | 23.80 | 24.13 | 23.50 | -0.54% | 1.02% | 1021193 | 2437万 | 23.88 | 23.88 | -24.21 | 110 | 鸿泉物联 | 2023-10-16 一 | 24.19 | 24.16 | 23.93 | 24.44 | 23.59 | -0.95% | 1.08% | 1078941 | 2577万 | 24.01 | 24.01 | -24.35 | 111 | 鸿泉物联 | 2023-10-13 五 | 24.30 | 24.20 | 24.16 | 24.40 | 23.90 | -0.17% | 0.96% | 960583 | 2314万 | 24.24 | 24.24 | -24.58 | 112 | 鸿泉物联 | 2023-10-12 四 | 24.87 | 24.77 | 24.20 | 24.99 | 24.00 | -2.30% | 0.94% | 946399 | 2295万 | 24.28 | 24.28 | -24.62 | 113 | 鸿泉物联 | 2023-10-11 三 | 24.62 | 24.62 | 24.77 | 25.07 | 23.86 | 0.61% | 1.70% | 1705895 | 4197万 | 24.86 | 24.86 | -25.2 | 114 | 鸿泉物联 | 2023-10-10 二 | 23.75 | 23.78 | 24.62 | 24.89 | 23.53 | 3.53% | 1.85% | 1853250 | 4537万 | 24.7 | 24.7 | -25.05 | 115 | 鸿泉物联 | 2023-10-09 一 | 23.77 | 23.61 | 23.78 | 24.29 | 23.40 | 0.72% | 1.91% | 1921034 | 4589万 | 23.86 | 23.86 | -24.19 | 116 | 鸿泉物联 | 2023-09-28 四 | 23.50 | 23.20 | 23.61 | 24.18 | 23.08 | 1.77% | 1.18% | 1186210 | 2814万 | 23.69 | 23.69 | -24.02 | 117 | 鸿泉物联 | 2023-09-27 三 | 23.95 | 23.98 | 23.20 | 23.95 | 23.20 | -3.25% | 1.27% | 1269903 | 2986万 | 23.28 | 23.28 | -23.6 | 118 | 鸿泉物联 | 2023-09-26 二 | 24.61 | 24.61 | 23.98 | 24.61 | 23.85 | -2.56% | 1.69% | 1693243 | 4071万 | 24.06 | 24.06 | -24.4 | 119 | 鸿泉物联 | 2023-09-25 一 | 24.31 | 24.44 | 24.61 | 24.80 | 24.14 | 0.70% | 2.32% | 2327130 | 5703万 | 24.69 | 24.69 | -25.04 | 120 | 鸿泉物联 | 2023-09-22 五 | 24.64 | 24.48 | 24.44 | 24.64 | 23.38 | -0.16% | 2.64% | 2650786 | 6346万 | 24.52 | 24.52 | -24.86 | 121 | 鸿泉物联 | 2023-09-21 四 | 22.48 | 22.78 | 24.48 | 25.19 | 22.47 | 7.46% | 3.22% | 3230216 | 7837万 | 24.56 | 24.56 | -24.91 | 122 | 鸿泉物联 | 2023-09-20 三 | 23.38 | 23.62 | 22.78 | 23.66 | 22.52 | -3.56% | 1.61% | 1611725 | 3704万 | 22.86 | 22.86 | -23.18 | 123 | 鸿泉物联 | 2023-09-19 二 | 23.28 | 23.28 | 23.62 | 24.17 | 22.60 | 1.46% | 2.29% | 2296256 | 5382万 | 23.7 | 23.7 | -24.03 | 124 | 鸿泉物联 | 2023-09-18 一 | 23.17 | 23.26 | 23.28 | 23.72 | 22.82 | 0.09% | 1.05% | 1056073 | 2467万 | 23.36 | 23.36 | -23.68 | 125 | 鸿泉物联 | 2023-09-15 五 | 23.83 | 23.88 | 23.26 | 23.85 | 23.08 | -2.60% | 1.39% | 1396266 | 3255万 | 23.34 | 23.34 | -23.66 | 126 | 鸿泉物联 | 2023-09-14 四 | 24.25 | 24.25 | 23.88 | 24.35 | 23.50 | -1.53% | 1.44% | 1449167 | 3464万 | 23.96 | 23.96 | -24.3 | 127 | 鸿泉物联 | 2023-09-13 三 | 25.62 | 25.70 | 24.25 | 25.65 | 23.80 | -5.64% | 2.71% | 2722800 | 6672万 | 24.33 | 24.33 | -24.67 | 128 | 鸿泉物联 | 2023-09-12 二 | 26.00 | 26.00 | 25.70 | 26.50 | 24.91 | -1.15% | 4.13% | 4147242 | 10582万 | 25.79 | 25.79 | -26.15 | 129 | 鸿泉物联 | 2023-09-11 一 | 25.00 | 23.52 | 26.00 | 26.43 | 23.71 | 10.54% | 5.40% | 5420089 | 13697万 | 26.09 | 26.09 | -26.45 | 130 | 鸿泉物联 | 2023-09-08 五 | 22.77 | 22.87 | 23.52 | 23.74 | 22.54 | 2.84% | 1.24% | 1241397 | 2885万 | 23.6 | 23.6 | -23.93 | 131 | 鸿泉物联 | 2023-09-07 四 | 23.11 | 23.00 | 22.87 | 23.30 | 22.77 | -0.57% | 0.73% | 737507 | 1700万 | 22.95 | 22.95 | -23.27 | 132 | 鸿泉物联 | 2023-09-06 三 | 22.59 | 22.58 | 23.00 | 23.20 | 22.15 | 1.86% | 0.78% | 787599 | 1789万 | 23.08 | 23.08 | -23.4 | 133 | 鸿泉物联 | 2023-09-05 二 | 22.28 | 22.39 | 22.58 | 22.94 | 22.28 | 0.85% | 0.82% | 819086 | 1849万 | 22.66 | 22.66 | -22.97 | 134 | 鸿泉物联 | 2023-09-04 一 | 22.42 | 22.42 | 22.39 | 22.75 | 21.93 | -0.13% | 1.03% | 1037772 | 2314万 | 22.47 | 22.47 | -22.78 | 135 | 鸿泉物联 | 2023-09-01 五 | 23.29 | 23.30 | 22.42 | 23.44 | 22.25 | -3.78% | 1.14% | 1148079 | 2598万 | 22.5 | 22.5 | -22.81 | 136 | 鸿泉物联 | 2023-08-31 四 | 23.24 | 23.47 | 23.30 | 23.50 | 22.91 | -0.72% | 1.03% | 1030770 | 2390万 | 23.38 | 23.38 | -23.7 | 137 | 鸿泉物联 | 2023-08-30 三 | 22.74 | 22.75 | 23.47 | 23.62 | 22.37 | 3.16% | 1.45% | 1451176 | 3365万 | 23.55 | 23.55 | -23.88 | 138 | 鸿泉物联 | 2023-08-29 二 | 20.98 | 20.52 | 22.75 | 22.77 | 20.54 | 10.87% | 1.61% | 1619935 | 3572万 | 22.83 | 22.83 | -22.43 | 139 | 鸿泉物联 | 2023-08-28 一 | 22.27 | 20.72 | 20.52 | 22.27 | 20.52 | -0.97% | 0.75% | 752465 | 1601万 | 20.59 | 20.59 | -20.23 | 140 | 鸿泉物联 | 2023-08-25 五 | 21.99 | 21.47 | 20.72 | 21.99 | 20.60 | -3.49% | 0.98% | 985530 | 2077万 | 20.79 | 20.79 | -20.43 | 141 | 鸿泉物联 | 2023-08-23 三 | 22.18 | 21.92 | 21.71 | 22.18 | 21.70 | -0.96% | 0.72% | 726585 | 1591万 | 21.78 | 21.78 | -21.41 | 142 | 鸿泉物联 | 2023-08-22 二 | 21.34 | 20.98 | 21.92 | 21.97 | 21.00 | 4.48% | 1.09% | 1088868 | 2333万 | 22 | 22 | -21.62 |
|
行情刷新 | 流通股东
|