| 股票名称 | 代码 688305 | 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 | 科德数控 | 2024-04-30 二 | 74.47 | 74.50 | 73.03 | 74.67 | 72.90 | -1.97% | 1.11% | 592845 | 4359万 | 38.84 | 74.27 | 82.38 | | 2 | 科德数控 | 2024-04-29 一 | 72.50 | 72.45 | 74.50 | 74.72 | 72.50 | 2.83% | 2.12% | 1128709 | 8347万 | 39.62 | 75.77 | 84.03 | | 3 | 科德数控 | 2024-04-26 五 | 70.49 | 70.40 | 72.45 | 72.99 | 69.85 | 2.91% | 2.32% | 1232159 | 8859万 | 38.53 | 73.68 | 81.72 | | 4 | 科德数控 | 2024-04-25 四 | 71.28 | 75.37 | 70.40 | 71.73 | 69.50 | -6.59% | 3.76% | 1999201 | 14134万 | 37.44 | 71.6 | 79.41 | | 5 | 科德数控 | 2024-04-24 三 | 73.36 | 73.36 | 75.37 | 75.42 | 73.01 | 2.74% | 1.68% | 894141 | 6642万 | 40.08 | 76.65 | 75.06 | | 6 | 科德数控 | 2024-04-23 二 | 74.00 | 72.89 | 73.36 | 74.00 | 71.65 | 0.64% | 1.42% | 755614 | 5493万 | 39.01 | 74.61 | 73.06 | | 7 | 科德数控 | 2024-04-22 一 | 71.96 | 72.70 | 72.89 | 74.80 | 70.88 | 0.26% | 1.75% | 932651 | 6803万 | 38.76 | 74.13 | 72.59 | | 8 | 科德数控 | 2024-04-19 五 | 74.00 | 74.70 | 72.70 | 74.00 | 72.00 | -2.68% | 2.91% | 1547004 | 11254万 | 38.66 | 73.94 | 72.4 | | 9 | 科德数控 | 2024-04-18 四 | 76.60 | 76.65 | 74.70 | 77.17 | 74.65 | -2.54% | 2.32% | 1231992 | 9361万 | 39.72 | 75.97 | 74.39 | | 10 | 科德数控 | 2024-04-17 三 | 75.90 | 75.00 | 76.65 | 77.19 | 75.12 | 2.20% | 2.52% | 1341957 | 10260万 | 40.76 | 77.96 | 76.34 | | 11 | 科德数控 | 2024-04-16 二 | 78.74 | 79.41 | 75.00 | 78.74 | 74.18 | -5.55% | 3.76% | 1998434 | 15087万 | 39.88 | 69.88 | 68.43 | | 12 | 科德数控 | 2024-04-15 一 | 79.73 | 79.88 | 79.41 | 80.44 | 77.10 | -0.59% | 2.33% | 1241165 | 9770万 | 42.23 | 73.99 | 72.46 | | 13 | 科德数控 | 2024-04-12 五 | 81.27 | 81.10 | 79.88 | 82.53 | 79.71 | -1.50% | 2.45% | 1301805 | 10496万 | 42.48 | 74.43 | 72.89 | | 14 | 科德数控 | 2024-04-11 四 | 79.23 | 80.21 | 81.10 | 82.95 | 77.35 | 1.11% | 4.36% | 2317259 | 18665万 | 43.13 | 75.57 | 74 | | 15 | 科德数控 | 2024-04-10 三 | 81.62 | 78.89 | 80.21 | 84.15 | 79.20 | 1.67% | 5.59% | 2974229 | 24493万 | 42.65 | 74.74 | 73.19 | | 16 | 科德数控 | 2024-04-09 二 | 76.00 | 75.77 | 78.89 | 79.94 | 76.00 | 4.12% | 2.64% | 1403035 | 11030万 | 41.95 | 73.51 | 71.98 | | 17 | 科德数控 | 2024-04-08 一 | 76.20 | 76.84 | 75.77 | 77.53 | 75.49 | -1.39% | 1.47% | 784294 | 5979万 | 40.29 | 70.6 | 69.14 | | 18 | 科德数控 | 2024-04-03 三 | 78.76 | 79.27 | 76.84 | 79.56 | 76.58 | -3.07% | 1.51% | 801943 | 6206万 | 40.86 | 71.6 | 70.11 | | 19 | 科德数控 | 2024-04-02 二 | 79.15 | 79.75 | 79.27 | 80.17 | 77.30 | -0.60% | 1.60% | 851839 | 6717万 | 42.15 | 73.86 | 72.33 | | 20 | 科德数控 | 2024-04-01 一 | 78.24 | 77.43 | 79.75 | 80.95 | 78.24 | 3.00% | 2.49% | 1321773 | 10557万 | 42.41 | 74.31 | 72.77 | | 21 | 科德数控 | 2024-03-29 五 | 77.50 | 77.40 | 77.43 | 78.45 | 75.64 | 0.04% | 1.70% | 906090 | 6970万 | 41.18 | 72.15 | 70.65 | | 22 | 科德数控 | 2024-03-28 四 | 74.45 | 74.08 | 77.40 | 77.88 | 74.11 | 4.48% | 3.10% | 1649684 | 12593万 | 41.16 | 72.12 | 70.62 | | 23 | 科德数控 | 2024-03-27 三 | 75.05 | 75.28 | 74.08 | 75.65 | 73.66 | -1.59% | 1.98% | 1054390 | 7862万 | 39.39 | 69.03 | 67.59 | | 24 | 科德数控 | 2024-03-26 二 | 77.63 | 77.20 | 75.28 | 78.36 | 75.08 | -2.49% | 3.16% | 1677780 | 12776万 | 40.03 | 70.14 | 68.69 | | 25 | 科德数控 | 2024-03-25 一 | 79.60 | 79.93 | 77.20 | 79.90 | 77.17 | -3.42% | 2.04% | 1085539 | 8529万 | 41.05 | 71.93 | 70.44 | | 26 | 科德数控 | 2024-03-22 五 | 82.46 | 82.56 | 79.93 | 82.50 | 78.68 | -3.19% | 4.21% | 2239733 | 17888万 | 42.5 | 74.48 | 72.93 | | 27 | 科德数控 | 2024-03-21 四 | 83.70 | 82.78 | 82.56 | 83.70 | 81.58 | -0.27% | 2.29% | 1216009 | 10042万 | 43.9 | 76.93 | 75.33 | | 28 | 科德数控 | 2024-03-20 三 | 84.88 | 85.30 | 82.78 | 85.20 | 82.11 | -2.95% | 4.30% | 2284754 | 19017万 | 44.02 | 77.13 | 75.53 | | 29 | 科德数控 | 2024-03-19 二 | 84.83 | 84.80 | 85.30 | 88.81 | 84.83 | 0.59% | 5.65% | 3006338 | 26169万 | 45.36 | 79.48 | 77.83 | | 30 | 科德数控 | 2024-03-18 一 | 85.88 | 84.88 | 84.80 | 86.00 | 83.58 | -0.09% | 2.77% | 1474676 | 12463万 | 45.09 | 79.01 | 77.37 | | 31 | 科德数控 | 2024-03-15 五 | 84.62 | 83.52 | 84.88 | 87.00 | 82.93 | 1.63% | 3.49% | 1853850 | 15750万 | 45.14 | 79.09 | 77.45 | | 32 | 科德数控 | 2024-03-14 四 | 82.15 | 82.30 | 83.52 | 85.58 | 82.01 | 1.48% | 3.78% | 2010989 | 16929万 | 44.41 | 77.82 | 76.21 | | 33 | 科德数控 | 2024-03-08 五 | 84.60 | 84.60 | 85.25 | 86.50 | 82.50 | 0.77% | 3.13% | 1663771 | 14090万 | 45.33 | 79.43 | 77.78 | | 34 | 科德数控 | 2024-03-07 四 | 84.88 | 81.80 | 84.60 | 88.88 | 84.40 | 3.42% | 6.98% | 3713217 | 32080万 | 44.99 | 78.83 | 77.19 | | 35 | 科德数控 | 2024-03-06 三 | 78.00 | 78.38 | 81.80 | 84.37 | 77.89 | 4.36% | 4.74% | 2522943 | 20760万 | 43.5 | 76.22 | 74.64 | | 36 | 科德数控 | 2024-03-05 二 | 78.00 | 78.63 | 78.38 | 79.62 | 76.69 | -0.32% | 2.59% | 1374797 | 10784万 | 41.68 | 73.03 | 71.52 | | 37 | 科德数控 | 2024-03-04 一 | 81.36 | 79.90 | 78.63 | 81.36 | 77.14 | -1.59% | 3.27% | 1738932 | 13620万 | 41.81 | 73.27 | 71.74 | | 38 | 科德数控 | 2024-03-01 五 | 77.10 | 76.16 | 79.90 | 79.93 | 77.00 | 4.91% | 4.56% | 2426370 | 19070万 | 42.49 | 74.45 | 72.9 | | 39 | 科德数控 | 2024-02-29 四 | 73.26 | 72.40 | 76.16 | 76.20 | 72.40 | 5.19% | 2.86% | 1520942 | 11389万 | 40.5 | 70.96 | 69.49 | | 40 | 科德数控 | 2024-02-28 三 | 77.95 | 77.98 | 72.40 | 78.00 | 72.33 | -7.16% | 3.72% | 1977378 | 14927万 | 38.5 | 67.46 | 66.06 | | 41 | 科德数控 | 2024-02-27 二 | 75.66 | 76.79 | 77.98 | 78.00 | 75.12 | 1.55% | 4.00% | 2129452 | 16330万 | 41.47 | 72.66 | 71.15 | | 42 | 科德数控 | 2024-02-26 一 | 82.77 | 69.06 | 76.79 | 82.77 | 74.00 | 11.19% | 5.93% | 3155795 | 24514万 | 40.84 | 71.55 | 70.07 | | 43 | 科德数控 | 2024-02-23 五 | 67.80 | 67.48 | 69.06 | 69.35 | 66.88 | 2.34% | 1.58% | 838709 | 5720万 | 36.72 | 64.35 | 63.01 | | 44 | 科德数控 | 2024-02-22 四 | 67.25 | 67.00 | 67.48 | 67.95 | 66.20 | 0.72% | 1.45% | 771689 | 5182万 | 35.88 | 62.88 | 61.57 | | 45 | 科德数控 | 2024-02-21 三 | 66.00 | 66.45 | 67.00 | 69.58 | 65.50 | 0.83% | 2.32% | 1232308 | 8314万 | 35.63 | 62.43 | 67.93 | | 46 | 科德数控 | 2024-02-20 二 | 67.74 | 68.42 | 66.45 | 67.80 | 66.01 | -2.88% | 1.69% | 899889 | 5986万 | 35.34 | 61.92 | 67.37 | | 47 | 科德数控 | 2024-02-19 一 | 68.14 | 67.80 | 68.42 | 69.15 | 67.28 | 0.91% | 1.23% | 651744 | 4447万 | 36.38 | 63.75 | 69.37 | | 48 | 科德数控 | 2024-02-08 四 | 64.68 | 65.00 | 67.80 | 68.60 | 64.27 | 4.31% | 1.85% | 982291 | 6565万 | 36.05 | 63.17 | 68.74 | | 49 | 科德数控 | 2024-02-07 三 | 61.49 | 61.44 | 65.00 | 65.55 | 60.22 | 5.79% | 1.82% | 969745 | 6154万 | 34.57 | 60.57 | 65.9 | | 50 | 科德数控 | 2024-02-06 二 | 57.40 | 57.40 | 61.44 | 62.00 | 55.66 | 7.04% | 1.47% | 780666 | 4663万 | 32.67 | 57.25 | 62.29 | | 51 | 科德数控 | 2024-02-05 一 | 60.06 | 60.99 | 57.40 | 60.70 | 55.20 | -5.89% | 1.77% | 939719 | 5468万 | 30.52 | 53.48 | 58.2 | | 52 | 科德数控 | 2024-02-02 五 | 64.10 | 64.16 | 60.99 | 65.41 | 59.18 | -4.94% | 1.62% | 862754 | 5332万 | 32.43 | 56.83 | 61.84 | | 53 | 科德数控 | 2024-02-01 四 | 61.00 | 61.47 | 64.16 | 66.20 | 59.13 | 4.38% | 2.10% | 1118995 | 7086万 | 34.12 | 59.78 | 65.05 | | 54 | 科德数控 | 2024-01-31 三 | 65.00 | 65.15 | 61.47 | 65.71 | 61.00 | -5.65% | 1.24% | 659374 | 4195万 | 32.69 | 57.28 | 62.32 | | 55 | 科德数控 | 2024-01-30 二 | 66.58 | 66.56 | 65.15 | 67.29 | 65.15 | -2.12% | 0.93% | 491996 | 3243万 | 34.65 | 60.71 | 66.06 | | 56 | 科德数控 | 2024-01-29 一 | 68.23 | 68.07 | 66.56 | 69.50 | 66.50 | -2.22% | 0.78% | 413446 | 2789万 | 35.4 | 62.02 | 67.48 | | 57 | 科德数控 | 2024-01-26 五 | 70.10 | 70.27 | 68.07 | 70.10 | 68.00 | -3.13% | 0.85% | 452136 | 3123万 | 36.2 | 63.43 | 69.02 | | 58 | 科德数控 | 2024-01-25 四 | 69.11 | 68.89 | 70.27 | 70.50 | 68.27 | 2.00% | 1.07% | 569989 | 3972万 | 37.37 | 65.48 | 71.25 | | 59 | 科德数控 | 2024-01-24 三 | 69.16 | 68.90 | 68.89 | 69.30 | 66.62 | -0.01% | 1.04% | 553270 | 3769万 | 36.63 | 64.19 | 69.85 | | 60 | 科德数控 | 2024-01-23 二 | 65.60 | 65.90 | 68.90 | 69.38 | 65.01 | 4.55% | 1.36% | 724318 | 4922万 | 36.64 | 64.2 | 69.86 | | 61 | 科德数控 | 2024-01-22 一 | 67.26 | 67.26 | 65.90 | 68.64 | 65.16 | -2.02% | 0.81% | 428461 | 2864万 | 35.04 | 61.4 | 66.82 | | 62 | 科德数控 | 2024-01-19 五 | 68.03 | 68.96 | 67.26 | 69.16 | 67.24 | -2.47% | 0.79% | 418804 | 2850万 | 35.77 | 62.67 | 68.19 | | 63 | 科德数控 | 2024-01-18 四 | 66.00 | 66.85 | 68.96 | 69.00 | 64.15 | 3.16% | 1.73% | 920788 | 6088万 | 36.67 | 64.26 | 69.92 | | 64 | 科德数控 | 2024-01-17 三 | 70.59 | 70.27 | 66.85 | 70.59 | 66.84 | -4.87% | 1.28% | 678465 | 4651万 | 35.55 | 62.29 | 67.78 | | 65 | 科德数控 | 2024-01-16 二 | 71.00 | 68.56 | 70.27 | 71.49 | 68.80 | 2.49% | 1.40% | 746505 | 5252万 | 37.37 | 65.48 | 71.25 | | 66 | 科德数控 | 2024-01-15 一 | 69.31 | 69.30 | 68.56 | 69.87 | 68.34 | -1.07% | 0.48% | 255221 | 1757万 | 36.46 | 63.88 | 69.51 | | 67 | 科德数控 | 2024-01-12 五 | 70.01 | 70.47 | 69.30 | 70.46 | 69.20 | -1.66% | 0.51% | 270377 | 1888万 | 36.85 | 64.57 | 70.26 | | 68 | 科德数控 | 2024-01-11 四 | 69.22 | 69.21 | 70.47 | 70.78 | 68.65 | 1.82% | 0.94% | 501644 | 3499万 | 37.47 | 65.66 | 71.45 | | 69 | 科德数控 | 2024-01-10 三 | 69.90 | 69.93 | 69.21 | 71.00 | 68.68 | -1.03% | 0.69% | 364801 | 2550万 | 36.8 | 64.49 | 70.17 | | 70 | 科德数控 | 2024-01-09 二 | 70.70 | 69.96 | 69.93 | 71.89 | 69.18 | -0.04% | 0.87% | 463753 | 3269万 | 37.19 | 65.16 | 70.9 | | 71 | 科德数控 | 2024-01-08 一 | 73.46 | 73.47 | 69.96 | 73.46 | 69.96 | -4.78% | 1.09% | 578083 | 4106万 | 37.2 | 65.19 | 70.93 | | 72 | 科德数控 | 2024-01-05 五 | 75.39 | 75.43 | 73.47 | 75.77 | 72.62 | -2.60% | 0.89% | 474237 | 3528万 | 39.07 | 68.46 | 74.49 | | 73 | 科德数控 | 2024-01-04 四 | 75.80 | 76.01 | 75.43 | 76.00 | 74.73 | -0.76% | 0.89% | 475006 | 3572万 | 40.11 | 70.28 | 76.48 | | 74 | 科德数控 | 2024-01-03 三 | 76.02 | 76.35 | 76.01 | 76.30 | 74.20 | -0.45% | 1.16% | 614845 | 4632万 | 40.42 | 70.82 | 77.07 | | 75 | 科德数控 | 2024-01-02 二 | 76.60 | 76.45 | 76.35 | 76.97 | 75.02 | -0.13% | 1.09% | 580700 | 4415万 | 40.6 | 71.14 | 77.41 | | 76 | 科德数控 | 2023-12-29 五 | 75.80 | 75.75 | 76.45 | 77.10 | 75.23 | 0.92% | 1.57% | 833553 | 6365万 | 40.65 | 71.23 | 77.51 | | 77 | 科德数控 | 2023-12-28 四 | 73.32 | 73.77 | 75.75 | 76.15 | 73.00 | 2.68% | 1.55% | 822337 | 6189万 | 40.28 | 70.58 | 76.8 | | 78 | 科德数控 | 2023-12-27 三 | 73.50 | 73.43 | 73.77 | 74.00 | 72.31 | 0.46% | 0.79% | 421493 | 3088万 | 39.23 | 68.74 | 74.79 | | 79 | 科德数控 | 2023-12-26 二 | 73.26 | 73.70 | 73.43 | 73.86 | 71.72 | -0.37% | 1.03% | 546206 | 3964万 | 39.05 | 68.42 | 74.45 | | 80 | 科德数控 | 2023-12-25 一 | 72.21 | 72.21 | 73.70 | 74.18 | 71.88 | 2.06% | 1.15% | 613745 | 4493万 | 39.19 | 68.67 | 74.72 | | 81 | 科德数控 | 2023-12-22 五 | 74.29 | 73.60 | 72.21 | 74.38 | 71.81 | -1.89% | 1.10% | 584179 | 4269万 | 38.4 | 67.28 | 73.21 | | 82 | 科德数控 | 2023-12-21 四 | 70.90 | 71.45 | 73.60 | 74.30 | 70.46 | 3.01% | 1.23% | 651746 | 4729万 | 39.14 | 68.58 | 74.62 | | 83 | 科德数控 | 2023-12-20 三 | 72.12 | 72.38 | 71.45 | 72.99 | 71.39 | -1.28% | 0.79% | 422702 | 3054万 | 38 | 66.58 | 72.44 | | 84 | 科德数控 | 2023-12-19 二 | 72.00 | 71.74 | 72.38 | 72.86 | 70.84 | 0.89% | 0.71% | 376037 | 2701万 | 38.49 | 67.44 | 73.39 | | 85 | 科德数控 | 2023-12-18 一 | 73.56 | 74.05 | 71.74 | 73.56 | 71.65 | -3.12% | 1.30% | 691924 | 4998万 | 38.15 | 66.85 | 72.74 | | 86 | 科德数控 | 2023-12-15 五 | 75.50 | 74.97 | 74.05 | 75.88 | 73.89 | -1.23% | 0.93% | 493732 | 3673万 | 39.38 | 69 | 75.08 | | 87 | 科德数控 | 2023-12-14 四 | 75.00 | 75.06 | 74.97 | 75.74 | 73.51 | -0.12% | 1.53% | 814523 | 6078万 | 39.87 | 69.86 | 76.01 | | 88 | 科德数控 | 2023-12-13 三 | 74.35 | 73.70 | 75.06 | 77.60 | 73.30 | 1.85% | 2.60% | 1383609 | 10512万 | 39.92 | 69.94 | 76.1 | | 89 | 科德数控 | 2023-12-12 二 | 74.85 | 74.85 | 73.70 | 74.85 | 73.41 | -1.54% | 1.07% | 569689 | 4210万 | 39.19 | 68.67 | 74.72 | | 90 | 科德数控 | 2023-12-11 一 | 70.50 | 70.60 | 74.85 | 74.96 | 69.31 | 6.02% | 2.37% | 1258419 | 9163万 | 39.8 | 69.74 | 75.89 | | 91 | 科德数控 | 2023-12-08 五 | 70.19 | 70.00 | 70.60 | 71.66 | 70.10 | 0.86% | 1.18% | 627153 | 4445万 | 37.54 | 65.78 | 71.58 | | 92 | 科德数控 | 2023-12-07 四 | 69.64 | 69.50 | 70.00 | 70.40 | 68.25 | 0.72% | 1.22% | 646662 | 4479万 | 37.22 | 65.22 | 70.97 | | 93 | 科德数控 | 2023-12-06 三 | 70.50 | 70.37 | 69.50 | 71.48 | 69.40 | -1.24% | 1.20% | 640487 | 4507万 | 36.96 | 64.76 | 70.47 | | 94 | 科德数控 | 2023-12-05 二 | 72.32 | 72.32 | 70.37 | 72.72 | 70.32 | -2.70% | 1.13% | 598723 | 4251万 | 37.42 | 65.57 | 71.35 | | 95 | 科德数控 | 2023-12-04 一 | 73.19 | 73.20 | 72.32 | 73.69 | 72.32 | -1.20% | 0.90% | 479527 | 3497万 | 38.46 | 67.39 | 73.32 | | 96 | 科德数控 | 2023-12-01 五 | 73.00 | 73.03 | 73.20 | 73.71 | 71.69 | 0.23% | 1.28% | 679541 | 4935万 | 38.93 | 68.21 | 74.22 | | 97 | 科德数控 | 2023-11-30 四 | 74.00 | 73.94 | 73.03 | 74.60 | 71.70 | -1.23% | 1.63% | 865097 | 6284万 | 38.84 | 68.05 | 74.04 | | 98 | 科德数控 | 2023-11-29 三 | 75.00 | 74.84 | 73.94 | 75.85 | 73.67 | -1.20% | 1.46% | 774837 | 5799万 | 39.32 | 68.9 | 74.97 | | 99 | 科德数控 | 2023-11-28 二 | 74.50 | 74.41 | 74.84 | 75.66 | 74.00 | 0.58% | 1.44% | 764078 | 5733万 | 39.8 | 69.73 | 75.88 | | 100 | 科德数控 | 2023-11-27 一 | 73.50 | 74.27 | 74.41 | 75.18 | 73.26 | 0.19% | 0.96% | 509703 | 3788万 | 39.57 | 69.33 | 75.44 | | 101 | 科德数控 | 2023-11-24 五 | 75.64 | 76.14 | 74.27 | 75.90 | 74.13 | -2.46% | 1.61% | 857095 | 6410万 | 39.5 | 69.2 | 75.3 | | 102 | 科德数控 | 2023-11-23 四 | 72.91 | 72.90 | 76.14 | 76.39 | 72.91 | 4.44% | 1.94% | 1032916 | 7757万 | 40.49 | 70.95 | 77.2 | | 103 | 科德数控 | 2023-11-22 三 | 75.43 | 75.43 | 72.90 | 75.99 | 72.88 | -3.35% | 1.43% | 758905 | 5615万 | 38.77 | 67.93 | 73.91 | | 104 | 科德数控 | 2023-11-21 二 | 76.90 | 77.20 | 75.43 | 77.13 | 75.02 | -2.29% | 1.79% | 952044 | 7208万 | 40.11 | 70.28 | 76.48 | | 105 | 科德数控 | 2023-11-20 一 | 74.93 | 74.64 | 77.20 | 77.28 | 74.39 | 3.43% | 2.38% | 1265467 | 9635万 | 41.05 | 71.93 | 78.27 | | 106 | 科德数控 | 2023-11-17 五 | 72.86 | 72.86 | 74.64 | 75.50 | 72.86 | 2.44% | 2.50% | 1331591 | 9923万 | 39.69 | 69.55 | 75.68 | | 107 | 科德数控 | 2023-11-16 四 | 73.09 | 73.31 | 72.86 | 73.70 | 72.28 | -0.61% | 1.15% | 613824 | 4494万 | 38.75 | 67.89 | 73.87 | | 108 | 科德数控 | 2023-11-15 三 | 74.02 | 73.46 | 73.31 | 74.48 | 72.97 | -0.20% | 1.23% | 654353 | 4806万 | 38.98 | 68.31 | 74.33 | | 109 | 科德数控 | 2023-11-14 二 | 72.48 | 72.33 | 73.46 | 73.84 | 71.88 | 1.56% | 1.30% | 690621 | 5062万 | 39.06 | 68.45 | 74.48 | | 110 | 科德数控 | 2023-11-13 一 | 72.40 | 71.88 | 72.33 | 73.06 | 71.76 | 0.63% | 1.13% | 601766 | 4358万 | 38.46 | 67.4 | 73.33 | | 111 | 科德数控 | 2023-11-10 五 | 71.95 | 71.95 | 71.88 | 72.60 | 71.60 | -0.10% | 0.80% | 426228 | 3068万 | 38.22 | 66.98 | 72.88 | | 112 | 科德数控 | 2023-11-09 四 | 73.76 | 73.15 | 71.95 | 73.76 | 71.80 | -1.64% | 1.48% | 788402 | 5718万 | 38.26 | 67.04 | 72.95 | | 113 | 科德数控 | 2023-11-08 三 | 72.85 | 73.19 | 73.15 | 74.38 | 72.56 | -0.05% | 1.30% | 689925 | 5053万 | 38.9 | 68.16 | 74.17 | | 114 | 科德数控 | 2023-11-07 二 | 73.08 | 73.40 | 73.19 | 73.91 | 72.80 | -0.29% | 1.14% | 605605 | 4433万 | 38.92 | 68.2 | 74.21 | | 115 | 科德数控 | 2023-11-06 一 | 72.46 | 72.19 | 73.40 | 74.32 | 71.88 | 1.68% | 1.85% | 982445 | 7175万 | 39.03 | 68.39 | 74.42 | | 116 | 科德数控 | 2023-11-03 五 | 69.76 | 69.11 | 72.19 | 72.40 | 69.76 | 4.46% | 1.96% | 1044657 | 7499万 | 38.39 | 67.27 | 73.19 | | 117 | 科德数控 | 2023-11-02 四 | 70.20 | 70.47 | 69.11 | 71.18 | 69.11 | -1.93% | 0.68% | 364085 | 2544万 | 36.75 | 64.4 | 70.07 | | 118 | 科德数控 | 2023-11-01 三 | 71.50 | 71.37 | 70.47 | 71.98 | 70.07 | -1.26% | 1.28% | 682424 | 4837万 | 37.47 | 65.66 | 71.45 | | 119 | 科德数控 | 2023-10-31 二 | 72.01 | 71.76 | 71.37 | 72.34 | 70.68 | -0.54% | 1.01% | 538350 | 3831万 | 37.95 | 66.5 | 72.36 | | 120 | 科德数控 | 2023-10-30 一 | 69.65 | 69.90 | 71.76 | 72.47 | 69.04 | 2.66% | 2.17% | 1154224 | 8165万 | 38.16 | 66.86 | 82.95 | | 121 | 科德数控 | 2023-10-27 五 | 67.60 | 67.68 | 69.90 | 70.31 | 66.29 | 3.28% | 1.71% | 906960 | 6218万 | 37.17 | 65.13 | 80.8 | | 122 | 科德数控 | 2023-10-26 四 | 67.00 | 67.46 | 67.68 | 67.87 | 65.65 | 0.33% | 1.09% | 582223 | 3873万 | 35.99 | 63.06 | 78.23 | | 123 | 科德数控 | 2023-10-25 三 | 67.55 | 67.00 | 67.46 | 68.99 | 67.36 | 0.69% | 1.25% | 666685 | 4530万 | 35.87 | 62.86 | 77.98 | | 124 | 科德数控 | 2023-10-24 二 | 66.03 | 65.67 | 67.00 | 68.56 | 65.99 | 2.03% | 1.13% | 602561 | 4042万 | 35.63 | 62.43 | 77.45 | | 125 | 科德数控 | 2023-10-23 一 | 67.27 | 67.38 | 65.67 | 68.01 | 65.40 | -2.54% | 1.24% | 658130 | 4374万 | 34.92 | 61.19 | 75.91 | | 126 | 科德数控 | 2023-10-20 五 | 68.88 | 68.65 | 67.38 | 69.75 | 67.17 | -1.85% | 1.09% | 582006 | 3964万 | 35.83 | 62.78 | 77.88 | | 127 | 科德数控 | 2023-10-19 四 | 68.00 | 68.63 | 68.65 | 70.15 | 68.00 | 0.03% | 1.18% | 629824 | 4366万 | 36.51 | 63.97 | 79.35 | | 128 | 科德数控 | 2023-10-18 三 | 72.20 | 72.01 | 68.63 | 72.20 | 67.91 | -4.69% | 2.35% | 1251519 | 8676万 | 36.5 | 63.95 | 79.33 | | 129 | 科德数控 | 2023-10-17 二 | 73.27 | 73.30 | 72.01 | 73.29 | 70.25 | -1.76% | 1.52% | 805689 | 5754万 | 38.29 | 67.1 | 83.24 | | 130 | 科德数控 | 2023-10-16 一 | 74.14 | 74.14 | 73.30 | 74.14 | 72.18 | -1.13% | 1.19% | 630674 | 4594万 | 38.98 | 68.3 | 84.73 | | 131 | 科德数控 | 2023-10-13 五 | 74.35 | 74.76 | 74.14 | 74.64 | 72.88 | -0.83% | 1.30% | 692090 | 5092万 | 39.43 | 69.08 | 85.7 | | 132 | 科德数控 | 2023-10-12 四 | 76.08 | 76.08 | 74.76 | 76.80 | 73.90 | -1.74% | 1.75% | 928567 | 6930万 | 39.76 | 69.66 | 86.42 | | 133 | 科德数控 | 2023-10-11 三 | 75.80 | 75.30 | 76.08 | 76.98 | 74.50 | 1.04% | 1.30% | 692285 | 5265万 | 40.46 | 70.89 | 87.94 | | 134 | 科德数控 | 2023-10-10 二 | 76.60 | 76.68 | 75.30 | 77.01 | 75.20 | -1.80% | 0.96% | 508761 | 3857万 | 40.04 | 70.16 | 87.04 | | 135 | 科德数控 | 2023-10-09 一 | 77.60 | 77.64 | 76.68 | 77.60 | 76.01 | -1.24% | 0.82% | 434772 | 3328万 | 40.78 | 71.45 | 88.63 | | 136 | 科德数控 | 2023-09-28 四 | 78.60 | 78.61 | 77.64 | 79.19 | 76.43 | -1.23% | 1.64% | 870205 | 6739万 | 41.29 | 72.34 | 89.74 | | 137 | 科德数控 | 2023-09-27 三 | 79.48 | 79.10 | 78.61 | 79.90 | 77.85 | -0.62% | 1.66% | 880791 | 6956万 | 41.8 | 73.25 | 90.87 | | 138 | 科德数控 | 2023-09-26 二 | 78.50 | 78.15 | 79.10 | 80.37 | 77.66 | 1.22% | 2.02% | 1075171 | 8527万 | 42.06 | 73.7 | 91.43 | | 139 | 科德数控 | 2023-09-25 一 | 78.30 | 76.75 | 78.15 | 79.08 | 77.53 | 1.82% | 1.69% | 899260 | 7038万 | 41.56 | 72.82 | 90.33 | | 140 | 科德数控 | 2023-09-22 五 | 74.23 | 74.28 | 76.75 | 76.75 | 74.23 | 3.33% | 1.28% | 680723 | 5156万 | 40.81 | 71.51 | 88.72 | | 141 | 科德数控 | 2023-09-21 四 | 75.16 | 74.65 | 74.28 | 75.85 | 74.14 | -0.50% | 1.01% | 538689 | 4036万 | 39.5 | 69.21 | 85.86 | | 142 | 科德数控 | 2023-09-20 三 | 75.70 | 76.01 | 74.65 | 76.60 | 74.60 | -1.79% | 1.28% | 680102 | 5109万 | 39.7 | 69.56 | 86.29 | | 143 | 科德数控 | 2023-09-19 二 | 78.00 | 78.56 | 76.01 | 78.24 | 75.32 | -3.25% | 1.97% | 1044953 | 8012万 | 40.42 | 70.82 | 87.86 | | 144 | 科德数控 | 2023-09-18 一 | 76.27 | 76.60 | 78.56 | 78.56 | 75.31 | 2.56% | 1.45% | 770340 | 5964万 | 41.78 | 73.2 | 90.81 | | 145 | 科德数控 | 2023-09-15 五 | 77.80 | 77.47 | 76.60 | 80.79 | 76.07 | -1.12% | 1.39% | 737121 | 5693万 | 40.73 | 71.37 | 88.54 | | 146 | 科德数控 | 2023-09-14 四 | 77.72 | 77.50 | 77.47 | 79.30 | 76.60 | -0.04% | 1.54% | 821135 | 6388万 | 41.2 | 72.18 | 89.55 | | 147 | 科德数控 | 2023-09-13 三 | 79.00 | 78.83 | 77.50 | 79.00 | 76.44 | -1.69% | 1.30% | 689114 | 5331万 | 41.21 | 72.21 | 89.58 | | 148 | 科德数控 | 2023-09-12 二 | 79.99 | 79.60 | 78.83 | 80.10 | 78.57 | -0.97% | 1.18% | 627024 | 4956万 | 41.92 | 73.45 | 91.12 | | 149 | 科德数控 | 2023-09-11 一 | 79.20 | 79.01 | 79.60 | 80.47 | 78.50 | 0.75% | 1.65% | 878167 | 6982万 | 42.33 | 74.17 | 92.01 | | 150 | 科德数控 | 2023-09-08 五 | 78.25 | 78.25 | 79.01 | 80.49 | 77.90 | 0.97% | 1.01% | 536785 | 4263万 | 42.02 | 73.62 | 91.33 | | 151 | 科德数控 | 2023-09-07 四 | 81.12 | 81.70 | 78.25 | 81.20 | 77.88 | -4.22% | 1.80% | 959158 | 7590万 | 41.61 | 72.91 | 90.45 | | 152 | 科德数控 | 2023-09-06 三 | 79.05 | 79.82 | 81.70 | 82.01 | 78.66 | 2.36% | 1.47% | 780635 | 6300万 | 43.45 | 76.13 | 94.44 | | 153 | 科德数控 | 2023-09-05 二 | 81.69 | 82.15 | 79.82 | 82.19 | 79.23 | -2.84% | 2.04% | 1083487 | 8733万 | 42.45 | 74.37 | 92.26 | | 154 | 科德数控 | 2023-09-04 一 | 79.69 | 79.50 | 82.15 | 82.20 | 79.20 | 3.33% | 2.31% | 1230589 | 9971万 | 43.69 | 76.55 | 94.96 | | 155 | 科德数控 | 2023-09-01 五 | 80.20 | 80.13 | 79.50 | 80.99 | 78.81 | -0.79% | 1.13% | 601596 | 4785万 | 42.28 | 74.08 | 91.89 | | 156 | 科德数控 | 2023-08-31 四 | 80.13 | 80.00 | 80.13 | 81.20 | 79.30 | 0.16% | 1.61% | 857263 | 6869万 | 42.61 | 74.66 | 92.62 | | 157 | 科德数控 | 2023-08-30 三 | 78.85 | 77.99 | 80.00 | 80.58 | 78.00 | 2.58% | 2.60% | 1385057 | 11042万 | 42.54 | 74.54 | 92.47 | | 158 | 科德数控 | 2023-08-29 二 | 72.80 | 73.01 | 77.99 | 79.48 | 72.77 | 6.82% | 3.01% | 1600032 | 12250万 | 41.47 | 72.67 | 90.15 | | 159 | 科德数控 | 2023-08-28 一 | 79.50 | 74.34 | 73.01 | 79.50 | 72.75 | -1.79% | 2.46% | 1307726 | 9893万 | 38.83 | 68.03 | 84.39 | | 160 | 科德数控 | 2023-08-25 五 | 76.80 | 76.51 | 74.34 | 76.91 | 73.70 | -2.84% | 2.47% | 1314106 | 9838万 | 39.53 | 69.27 | 86.79 | | 161 | 科德数控 | 2023-08-23 三 | 81.15 | 82.18 | 79.75 | 81.83 | 79.51 | -2.96% | 1.24% | 657216 | 5268万 | 42.41 | 74.31 | 93.11 | | 162 | 科德数控 | 2023-08-22 二 | 82.71 | 81.88 | 82.18 | 83.07 | 80.00 | 0.37% | 1.30% | 692380 | 5638万 | 43.7 | 76.57 | 95.94 |
|
行情刷新 | 流通股东
 |
