| 股票名称 | 代码 688320 | 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 | 禾川科技 | 2024-05-17 五 | 25.50 | 25.71 | 26.64 | 26.88 | 25.31 | 3.62% | 1.92% | 2027347 | 5323万 | 28.13 | 40.23 | 235.93 | 2 | 禾川科技 | 2024-05-16 四 | 25.80 | 25.80 | 25.71 | 26.26 | 25.70 | -0.35% | 1.09% | 1154707 | 2984万 | 27.14 | 38.83 | 227.7 | 3 | 禾川科技 | 2024-05-15 三 | 25.90 | 25.97 | 25.80 | 26.21 | 25.68 | -0.65% | 0.94% | 995928 | 2580万 | 27.24 | 38.96 | 228.49 | 4 | 禾川科技 | 2024-05-14 二 | 26.12 | 25.91 | 25.97 | 26.99 | 25.94 | 0.23% | 1.37% | 1445581 | 3787万 | 27.42 | 39.22 | 230 | 5 | 禾川科技 | 2024-05-13 一 | 26.36 | 26.72 | 25.91 | 26.50 | 25.88 | -3.03% | 1.52% | 1601625 | 4174万 | 27.36 | 39.13 | 229.47 | 6 | 禾川科技 | 2024-05-10 五 | 27.01 | 27.59 | 26.72 | 27.85 | 26.70 | -3.15% | 2.07% | 2182001 | 5892万 | 28.21 | 40.35 | 236.64 | 7 | 禾川科技 | 2024-05-09 四 | 27.73 | 27.32 | 27.59 | 28.05 | 27.30 | 0.99% | 1.93% | 2033234 | 5632万 | 29.13 | 41.66 | 244.35 | 8 | 禾川科技 | 2024-05-08 三 | 27.36 | 27.37 | 27.32 | 27.69 | 26.63 | -0.18% | 1.91% | 2015322 | 5500万 | 28.84 | 41.26 | 241.96 | 9 | 禾川科技 | 2024-05-07 二 | 27.25 | 27.24 | 27.37 | 27.68 | 26.80 | 0.48% | 1.98% | 2087815 | 5697万 | 28.9 | 41.33 | 242.4 | 10 | 禾川科技 | 2024-05-06 一 | 28.00 | 27.38 | 27.24 | 28.39 | 27.12 | -0.51% | 3.33% | 3515778 | 9724万 | 28.76 | 41.14 | 241.25 | 11 | 禾川科技 | 2024-04-30 二 | 27.70 | 27.66 | 27.38 | 28.17 | 27.20 | -1.01% | 1.90% | 2005777 | 5546万 | 28.91 | 41.35 | 242.49 | 12 | 禾川科技 | 2024-04-29 一 | 26.91 | 26.07 | 27.66 | 28.00 | 26.88 | 6.10% | 3.09% | 3263890 | 8955万 | 29.2 | 41.77 | 244.97 | 13 | 禾川科技 | 2024-04-26 五 | 25.60 | 26.14 | 26.07 | 26.19 | 25.28 | -0.27% | 3.63% | 3810900 | 9804万 | 27.38 | 39.37 | 230.89 | 14 | 禾川科技 | 2024-04-25 四 | 27.00 | 26.75 | 26.14 | 27.00 | 26.05 | -2.28% | 1.31% | 1364275 | 3612万 | 27.16 | 39.47 | 74.02 | 15 | 禾川科技 | 2024-04-24 三 | 27.10 | 26.98 | 26.75 | 27.50 | 26.51 | -0.85% | 1.78% | 1849921 | 4987万 | 27.79 | 40.4 | 75.74 | 16 | 禾川科技 | 2024-04-23 二 | 26.00 | 25.85 | 26.98 | 27.18 | 25.86 | 4.37% | 1.65% | 1713622 | 4561万 | 28.03 | 40.74 | 76.39 | 17 | 禾川科技 | 2024-04-22 一 | 25.24 | 25.61 | 25.85 | 26.10 | 24.90 | 0.94% | 0.84% | 871610 | 2235万 | 26.86 | 39.04 | 73.19 | 18 | 禾川科技 | 2024-04-19 五 | 26.20 | 26.33 | 25.61 | 26.37 | 25.55 | -2.73% | 1.05% | 1095436 | 2837万 | 26.61 | 38.67 | 72.52 | 19 | 禾川科技 | 2024-04-18 四 | 25.82 | 25.92 | 26.33 | 27.22 | 25.27 | 1.58% | 2.12% | 2206732 | 5816万 | 27.35 | 39.76 | 74.55 | 20 | 禾川科技 | 2024-04-17 三 | 25.43 | 24.91 | 25.92 | 26.26 | 25.17 | 4.05% | 1.62% | 1679570 | 4349万 | 26.93 | 39.14 | 73.39 | 21 | 禾川科技 | 2024-04-16 二 | 26.59 | 26.88 | 24.91 | 26.78 | 24.90 | -7.33% | 1.68% | 1744506 | 4423万 | 25.88 | 37.62 | 70.53 | 22 | 禾川科技 | 2024-04-15 一 | 26.56 | 26.61 | 26.88 | 27.80 | 25.51 | 1.01% | 2.22% | 2301794 | 6106万 | 27.93 | 40.59 | 76.11 | 23 | 禾川科技 | 2024-04-12 五 | 26.71 | 26.90 | 26.61 | 27.22 | 26.51 | -1.08% | 1.13% | 1175022 | 3162万 | 27.65 | 40.18 | 75.35 | 24 | 禾川科技 | 2024-04-11 四 | 27.02 | 27.45 | 26.90 | 27.80 | 26.90 | -2.00% | 1.40% | 1455415 | 3967万 | 27.95 | 40.62 | 76.17 | 25 | 禾川科技 | 2024-04-10 三 | 28.65 | 28.17 | 27.45 | 28.65 | 26.94 | -2.56% | 1.90% | 1976047 | 5443万 | 28.52 | 41.45 | 77.73 | 26 | 禾川科技 | 2024-04-09 二 | 27.96 | 27.70 | 28.17 | 28.40 | 27.65 | 1.70% | 1.31% | 1357045 | 3807万 | 29.27 | 42.54 | 79.76 | 27 | 禾川科技 | 2024-04-08 一 | 28.00 | 28.10 | 27.70 | 28.48 | 27.68 | -1.42% | 1.73% | 1795238 | 5034万 | 28.78 | 41.83 | 78.43 | 28 | 禾川科技 | 2024-04-03 三 | 29.00 | 28.90 | 28.10 | 29.00 | 27.66 | -2.77% | 2.36% | 2447655 | 6885万 | 29.19 | 42.43 | 79.57 | 29 | 禾川科技 | 2024-04-02 二 | 30.02 | 30.14 | 28.90 | 30.04 | 28.77 | -4.11% | 2.40% | 2496533 | 7280万 | 30.02 | 43.64 | 81.83 | 30 | 禾川科技 | 2024-04-01 一 | 29.70 | 29.28 | 30.14 | 30.15 | 29.32 | 2.94% | 2.04% | 2114997 | 6291万 | 31.31 | 45.52 | 85.34 | 31 | 禾川科技 | 2024-03-29 五 | 29.00 | 29.13 | 29.28 | 29.36 | 28.26 | 0.51% | 1.78% | 1849959 | 5329万 | 30.42 | 44.22 | 82.91 | 32 | 禾川科技 | 2024-03-28 四 | 28.33 | 28.18 | 29.13 | 29.59 | 28.10 | 3.37% | 3.02% | 3138428 | 9097万 | 30.26 | 43.99 | 82.48 | 33 | 禾川科技 | 2024-03-27 三 | 28.97 | 29.06 | 28.18 | 29.36 | 28.08 | -3.03% | 2.86% | 2971544 | 8463万 | 29.28 | 42.56 | 79.79 | 34 | 禾川科技 | 2024-03-26 二 | 30.20 | 30.19 | 29.06 | 30.48 | 28.80 | -3.74% | 4.50% | 4678816 | 13732万 | 30.19 | 43.88 | 82.28 | 35 | 禾川科技 | 2024-03-25 一 | 31.98 | 32.05 | 30.19 | 32.28 | 30.18 | -5.80% | 4.33% | 4498858 | 14067万 | 31.36 | 45.59 | 85.48 | 36 | 禾川科技 | 2024-03-22 五 | 33.42 | 33.30 | 32.05 | 33.42 | 31.52 | -3.75% | 4.28% | 4444634 | 14308万 | 33.3 | 48.4 | 90.75 | 37 | 禾川科技 | 2024-03-21 四 | 34.20 | 34.06 | 33.30 | 34.32 | 33.13 | -2.23% | 2.67% | 2770079 | 9301万 | 34.6 | 50.29 | 94.29 | 38 | 禾川科技 | 2024-03-20 三 | 33.88 | 33.85 | 34.06 | 34.38 | 33.56 | 0.62% | 2.42% | 2513927 | 8555万 | 35.38 | 51.44 | 96.44 | 39 | 禾川科技 | 2024-03-19 二 | 35.08 | 35.35 | 33.85 | 35.08 | 33.83 | -4.24% | 4.07% | 4231998 | 14545万 | 35.17 | 51.12 | 95.85 | 40 | 禾川科技 | 2024-03-18 一 | 35.97 | 34.49 | 35.35 | 35.97 | 34.20 | 2.49% | 5.98% | 6217008 | 21764万 | 36.73 | 53.38 | 100.09 | 41 | 禾川科技 | 2024-03-15 五 | 32.19 | 32.27 | 34.49 | 34.49 | 31.78 | 6.88% | 7.27% | 7553771 | 25370万 | 35.83 | 52.08 | 97.66 | 42 | 禾川科技 | 2024-03-14 四 | 33.17 | 32.87 | 32.27 | 33.88 | 31.50 | -1.83% | 3.15% | 3270126 | 10701万 | 33.53 | 48.73 | 91.37 | 43 | 禾川科技 | 2024-03-08 五 | 30.99 | 31.28 | 31.82 | 31.98 | 30.62 | 1.73% | 2.24% | 2326782 | 7322万 | 33.06 | 48.05 | 90.1 | 44 | 禾川科技 | 2024-03-07 四 | 34.00 | 32.75 | 31.28 | 34.28 | 31.21 | -4.49% | 5.24% | 5446450 | 17742万 | 32.5 | 47.24 | 88.57 | 45 | 禾川科技 | 2024-03-06 三 | 31.47 | 31.50 | 32.75 | 33.18 | 31.40 | 3.97% | 3.99% | 4147486 | 13433万 | 34.02 | 49.46 | 92.73 | 46 | 禾川科技 | 2024-03-05 二 | 32.78 | 33.15 | 31.50 | 32.93 | 31.38 | -4.98% | 3.41% | 3544739 | 11312万 | 32.73 | 47.57 | 89.19 | 47 | 禾川科技 | 2024-03-04 一 | 33.48 | 33.48 | 33.15 | 33.49 | 32.10 | -0.99% | 2.92% | 3029497 | 9948万 | 34.44 | 50.06 | 93.86 | 48 | 禾川科技 | 2024-03-01 五 | 32.40 | 32.17 | 33.48 | 33.68 | 32.40 | 4.07% | 4.07% | 4224155 | 14008万 | 34.78 | 50.56 | 94.8 | 49 | 禾川科技 | 2024-02-29 四 | 29.90 | 30.10 | 32.17 | 32.19 | 29.53 | 6.88% | 3.57% | 3705847 | 11600万 | 33.42 | 48.58 | 91.09 | 50 | 禾川科技 | 2024-02-28 三 | 34.16 | 33.58 | 30.10 | 35.29 | 30.06 | -10.36% | 5.58% | 5801987 | 19015万 | 31.27 | 45.46 | 85.23 | 51 | 禾川科技 | 2024-02-27 二 | 32.76 | 33.00 | 33.58 | 33.58 | 31.44 | 1.76% | 4.03% | 4191484 | 13551万 | 34.89 | 50.71 | 95.08 | 52 | 禾川科技 | 2024-02-26 一 | 32.50 | 31.35 | 33.00 | 33.80 | 31.70 | 5.26% | 4.71% | 4896235 | 16150万 | 34.28 | 49.83 | 93.44 | 53 | 禾川科技 | 2024-02-23 五 | 29.88 | 29.62 | 31.35 | 31.49 | 29.45 | 5.84% | 3.09% | 3208696 | 9878万 | 32.57 | 47.34 | 74.34 | 54 | 禾川科技 | 2024-02-22 四 | 28.88 | 28.78 | 29.62 | 29.65 | 28.58 | 2.92% | 2.09% | 2175532 | 6361万 | 30.77 | 44.73 | 70.24 | 55 | 禾川科技 | 2024-02-21 三 | 28.55 | 28.79 | 28.78 | 30.66 | 27.71 | -0.03% | 3.29% | 3414855 | 9996万 | 29.9 | 43.46 | 68.25 | 56 | 禾川科技 | 2024-02-20 二 | 27.70 | 27.69 | 28.79 | 28.99 | 27.07 | 3.97% | 2.70% | 2807995 | 7920万 | 29.91 | 43.48 | 68.27 | 57 | 禾川科技 | 2024-02-19 一 | 27.50 | 27.25 | 27.69 | 28.38 | 27.00 | 1.61% | 3.07% | 3184867 | 8815万 | 28.77 | 41.82 | 65.66 | 58 | 禾川科技 | 2024-02-08 四 | 24.27 | 24.26 | 27.25 | 27.25 | 23.32 | 12.32% | 4.28% | 4441326 | 11347万 | 28.31 | 41.15 | 64.62 | 59 | 禾川科技 | 2024-02-07 三 | 24.16 | 24.09 | 24.26 | 26.38 | 23.59 | 0.71% | 4.94% | 5135952 | 12720万 | 25.2 | 36.64 | 57.53 | 60 | 禾川科技 | 2024-02-06 二 | 22.74 | 22.88 | 24.09 | 24.59 | 21.12 | 5.29% | 3.42% | 3551092 | 8089万 | 25.03 | 36.38 | 57.13 | 61 | 禾川科技 | 2024-02-05 一 | 25.18 | 25.94 | 22.88 | 25.18 | 22.10 | -11.80% | 2.92% | 3029805 | 7137万 | 23.77 | 34.55 | 54.26 | 62 | 禾川科技 | 2024-02-02 五 | 26.95 | 26.76 | 25.94 | 27.39 | 24.40 | -3.06% | 2.79% | 2896402 | 7499万 | 26.95 | 39.17 | 61.51 | 63 | 禾川科技 | 2024-02-01 四 | 27.16 | 27.99 | 26.76 | 27.93 | 26.25 | -4.39% | 2.28% | 2365578 | 6412万 | 27.8 | 40.41 | 63.46 | 64 | 禾川科技 | 2024-01-31 三 | 29.49 | 29.27 | 27.99 | 29.49 | 27.20 | -4.37% | 2.03% | 2108327 | 5911万 | 29.08 | 42.27 | 66.37 | 65 | 禾川科技 | 2024-01-30 二 | 29.30 | 29.56 | 29.27 | 30.45 | 29.00 | -0.98% | 1.31% | 1356929 | 4013万 | 30.41 | 44.2 | 69.41 | 66 | 禾川科技 | 2024-01-29 一 | 31.00 | 30.63 | 29.56 | 31.57 | 29.50 | -3.49% | 1.62% | 1679372 | 5084万 | 30.71 | 44.64 | 70.1 | 67 | 禾川科技 | 2024-01-26 五 | 31.18 | 31.53 | 30.63 | 31.49 | 30.26 | -2.85% | 2.02% | 2095107 | 6469万 | 31.82 | 46.26 | 72.63 | 68 | 禾川科技 | 2024-01-25 四 | 30.40 | 30.31 | 31.53 | 31.59 | 29.87 | 4.03% | 1.80% | 1870806 | 5807万 | 32.76 | 47.61 | 74.77 | 69 | 禾川科技 | 2024-01-24 三 | 30.90 | 30.60 | 30.31 | 31.11 | 29.20 | -0.95% | 1.94% | 2016497 | 6061万 | 31.49 | 45.77 | 71.88 | 70 | 禾川科技 | 2024-01-23 二 | 30.14 | 30.12 | 30.60 | 30.99 | 29.59 | 1.59% | 2.23% | 2314021 | 7057万 | 31.79 | 46.21 | 72.56 | 71 | 禾川科技 | 2024-01-22 一 | 32.50 | 32.80 | 30.12 | 32.50 | 30.10 | -8.17% | 2.48% | 2581176 | 8075万 | 31.29 | 45.49 | 71.42 | 72 | 禾川科技 | 2024-01-19 五 | 32.98 | 32.86 | 32.80 | 33.07 | 32.13 | -0.18% | 1.85% | 1919736 | 6237万 | 34.08 | 49.53 | 77.78 | 73 | 禾川科技 | 2024-01-18 四 | 32.55 | 32.61 | 32.86 | 32.90 | 31.50 | 0.77% | 2.57% | 2667870 | 8581万 | 34.14 | 49.62 | 77.92 | 74 | 禾川科技 | 2024-01-17 三 | 33.80 | 33.66 | 32.61 | 33.80 | 32.61 | -3.12% | 2.33% | 2425318 | 8005万 | 33.88 | 49.25 | 77.33 | 75 | 禾川科技 | 2024-01-16 二 | 34.00 | 34.00 | 33.66 | 34.49 | 33.05 | -1.00% | 2.42% | 2514026 | 8431万 | 34.97 | 50.83 | 79.82 | 76 | 禾川科技 | 2024-01-15 一 | 34.79 | 35.50 | 34.00 | 34.81 | 33.51 | -4.23% | 3.60% | 3736809 | 12750万 | 35.32 | 51.34 | 80.63 | 77 | 禾川科技 | 2024-01-12 五 | 35.39 | 35.50 | 35.50 | 35.90 | 34.20 | 0.00% | 2.56% | 2660377 | 9238万 | 36.88 | 53.61 | 84.18 | 78 | 禾川科技 | 2024-01-11 四 | 35.58 | 35.28 | 35.50 | 35.58 | 34.57 | 0.62% | 2.54% | 2643557 | 9287万 | 36.88 | 53.61 | 84.18 | 79 | 禾川科技 | 2024-01-10 三 | 35.88 | 35.89 | 35.28 | 36.30 | 35.09 | -1.70% | 1.54% | 1599449 | 5687万 | 36.65 | 53.28 | 83.66 | 80 | 禾川科技 | 2024-01-09 二 | 35.63 | 35.64 | 35.89 | 37.55 | 35.56 | 0.70% | 2.23% | 2316880 | 8450万 | 37.29 | 54.2 | 85.11 | 81 | 禾川科技 | 2024-01-08 一 | 36.39 | 36.62 | 35.64 | 36.98 | 35.52 | -2.68% | 1.02% | 1055029 | 3789万 | 37.03 | 53.82 | 84.51 | 82 | 禾川科技 | 2024-01-05 五 | 37.51 | 37.52 | 36.62 | 37.85 | 36.22 | -2.40% | 2.35% | 2440241 | 8976万 | 38.04 | 55.3 | 86.84 | 83 | 禾川科技 | 2024-01-04 四 | 38.29 | 38.27 | 37.52 | 38.29 | 37.00 | -1.96% | 2.02% | 2101253 | 7885万 | 38.98 | 56.66 | 88.97 | 84 | 禾川科技 | 2024-01-03 三 | 38.92 | 38.96 | 38.27 | 38.96 | 37.60 | -1.77% | 1.90% | 1974921 | 7546万 | 39.76 | 57.79 | 90.75 | 85 | 禾川科技 | 2024-01-02 二 | 41.08 | 41.00 | 38.96 | 41.08 | 38.68 | -4.98% | 2.56% | 2664676 | 10537万 | 40.48 | 58.83 | 92.39 | 86 | 禾川科技 | 2023-12-29 五 | 39.77 | 39.59 | 41.00 | 41.17 | 39.31 | 3.56% | 1.36% | 1412120 | 5720万 | 42.59 | 61.92 | 97.23 | 87 | 禾川科技 | 2023-12-28 四 | 39.10 | 39.00 | 39.59 | 40.07 | 38.20 | 1.51% | 1.32% | 1372801 | 5395万 | 41.13 | 59.79 | 93.88 | 88 | 禾川科技 | 2023-12-27 三 | 38.99 | 38.62 | 39.00 | 39.39 | 38.32 | 0.98% | 1.50% | 1559430 | 6078万 | 40.52 | 58.9 | 92.48 | 89 | 禾川科技 | 2023-12-26 二 | 41.51 | 41.50 | 38.62 | 41.60 | 38.20 | -6.94% | 3.18% | 3304956 | 12982万 | 40.12 | 58.32 | 91.58 | 90 | 禾川科技 | 2023-12-25 一 | 41.97 | 41.95 | 41.50 | 42.64 | 41.20 | -1.07% | 0.82% | 847893 | 3525万 | 43.11 | 62.67 | 98.41 | 91 | 禾川科技 | 2023-12-22 五 | 42.65 | 42.52 | 41.95 | 43.38 | 41.81 | -1.34% | 1.03% | 1071308 | 4547万 | 43.58 | 63.35 | 99.48 | 92 | 禾川科技 | 2023-12-21 四 | 42.76 | 42.75 | 42.52 | 43.09 | 41.20 | -0.54% | 1.39% | 1440738 | 6069万 | 44.17 | 64.21 | 100.83 | 93 | 禾川科技 | 2023-12-20 三 | 44.12 | 43.69 | 42.75 | 44.50 | 42.48 | -2.15% | 1.30% | 1348409 | 5842万 | 44.41 | 64.56 | 101.37 | 94 | 禾川科技 | 2023-12-19 二 | 41.29 | 41.34 | 43.69 | 43.96 | 41.00 | 5.68% | 2.25% | 2337026 | 10018万 | 45.39 | 65.98 | 103.6 | 95 | 禾川科技 | 2023-12-18 一 | 42.20 | 42.45 | 41.34 | 42.20 | 41.00 | -2.61% | 1.07% | 1111160 | 4623万 | 42.95 | 62.43 | 98.03 | 96 | 禾川科技 | 2023-12-15 五 | 43.87 | 43.87 | 42.45 | 43.87 | 42.00 | -3.24% | 2.01% | 2084607 | 8881万 | 44.1 | 64.11 | 100.66 | 97 | 禾川科技 | 2023-12-14 四 | 44.01 | 43.89 | 43.87 | 44.86 | 43.10 | -0.05% | 2.40% | 2492915 | 10960万 | 45.58 | 66.25 | 104.03 | 98 | 禾川科技 | 2023-12-13 三 | 42.20 | 42.01 | 43.89 | 45.25 | 41.19 | 4.48% | 3.72% | 3859526 | 16830万 | 45.6 | 66.28 | 104.08 | 99 | 禾川科技 | 2023-12-12 二 | 43.29 | 43.13 | 42.01 | 43.50 | 41.61 | -2.60% | 2.19% | 2279346 | 9618万 | 43.64 | 63.44 | 99.62 | 100 | 禾川科技 | 2023-12-11 一 | 42.33 | 42.25 | 43.13 | 43.71 | 41.65 | 2.08% | 2.06% | 2138510 | 9170万 | 44.81 | 65.13 | 102.28 | 101 | 禾川科技 | 2023-12-08 五 | 41.39 | 41.39 | 42.25 | 43.21 | 41.39 | 2.08% | 2.50% | 2594887 | 11025万 | 43.89 | 63.8 | 100.19 | 102 | 禾川科技 | 2023-12-07 四 | 41.55 | 41.90 | 41.39 | 42.03 | 41.05 | -1.22% | 1.68% | 1743987 | 7231万 | 43 | 62.5 | 98.15 | 103 | 禾川科技 | 2023-12-06 三 | 42.66 | 42.47 | 41.90 | 43.11 | 41.62 | -1.34% | 1.79% | 1864065 | 7873万 | 43.53 | 63.27 | 99.36 | 104 | 禾川科技 | 2023-12-05 二 | 43.69 | 43.69 | 42.47 | 43.99 | 41.99 | -2.79% | 3.09% | 3215227 | 13698万 | 44.12 | 64.14 | 100.71 | 105 | 禾川科技 | 2023-12-04 一 | 44.91 | 44.70 | 43.69 | 44.91 | 43.40 | -2.26% | 2.72% | 2829770 | 12388万 | 45.39 | 65.98 | 103.6 | 106 | 禾川科技 | 2023-12-01 五 | 45.19 | 45.13 | 44.70 | 45.21 | 43.62 | -0.95% | 2.46% | 2555508 | 11308万 | 46.44 | 67.5 | 106 | 107 | 禾川科技 | 2023-11-30 四 | 46.94 | 45.90 | 45.13 | 47.00 | 44.30 | -1.68% | 2.52% | 2615735 | 11898万 | 46.89 | 68.15 | 107.02 | 108 | 禾川科技 | 2023-11-29 三 | 45.94 | 45.50 | 45.90 | 47.70 | 45.19 | 0.88% | 2.74% | 2849323 | 13304万 | 47.69 | 69.32 | 108.84 | 109 | 禾川科技 | 2023-11-28 二 | 45.50 | 45.50 | 45.50 | 46.64 | 45.00 | 0.00% | 2.15% | 2233389 | 10219万 | 47.27 | 68.71 | 107.9 | 110 | 禾川科技 | 2023-11-27 一 | 46.11 | 46.19 | 45.50 | 46.20 | 44.96 | -1.49% | 2.44% | 2534599 | 11529万 | 47.27 | 68.71 | 107.9 | 111 | 禾川科技 | 2023-11-24 五 | 47.72 | 48.06 | 46.19 | 48.02 | 46.00 | -3.89% | 2.02% | 2102466 | 9880万 | 47.99 | 69.75 | 109.53 | 112 | 禾川科技 | 2023-11-23 四 | 47.49 | 47.63 | 48.06 | 48.50 | 46.51 | 0.90% | 2.43% | 2527669 | 12032万 | 49.93 | 72.58 | 113.97 | 113 | 禾川科技 | 2023-11-22 三 | 47.14 | 47.60 | 47.63 | 48.14 | 45.71 | 0.06% | 3.72% | 3860631 | 18155万 | 49.48 | 71.93 | 112.95 | 114 | 禾川科技 | 2023-11-21 二 | 49.84 | 49.85 | 47.60 | 50.20 | 47.11 | -4.51% | 4.19% | 4351064 | 21164万 | 49.45 | 71.88 | 112.88 | 115 | 禾川科技 | 2023-11-20 一 | 46.00 | 46.18 | 49.85 | 50.30 | 45.90 | 7.95% | 7.55% | 7842615 | 38375万 | 51.79 | 75.28 | 118.21 | 116 | 禾川科技 | 2023-11-17 五 | 44.92 | 44.20 | 46.18 | 46.49 | 43.50 | 4.48% | 3.65% | 3791707 | 17164万 | 47.98 | 69.74 | 109.51 | 117 | 禾川科技 | 2023-11-16 四 | 45.20 | 45.25 | 44.20 | 46.36 | 44.16 | -2.32% | 1.77% | 1843068 | 8285万 | 45.92 | 66.75 | 104.81 | 118 | 禾川科技 | 2023-11-15 三 | 43.98 | 44.00 | 45.25 | 46.50 | 43.88 | 2.84% | 3.58% | 3719229 | 16682万 | 47.01 | 68.33 | 107.3 | 119 | 禾川科技 | 2023-11-14 二 | 44.90 | 45.03 | 44.00 | 44.91 | 43.00 | -2.29% | 4.44% | 4611821 | 20261万 | 45.71 | 66.45 | 104.34 | 120 | 禾川科技 | 2023-11-13 一 | 43.53 | 43.50 | 45.03 | 45.67 | 42.86 | 3.52% | 4.48% | 4657091 | 20833万 | 46.78 | 68 | 106.78 | 121 | 禾川科技 | 2023-11-10 五 | 44.86 | 45.00 | 43.50 | 45.28 | 43.39 | -3.33% | 2.64% | 2739604 | 12122万 | 45.19 | 65.69 | 103.15 | 122 | 禾川科技 | 2023-11-09 四 | 43.47 | 43.54 | 45.00 | 45.50 | 43.18 | 3.35% | 4.89% | 5084959 | 22659万 | 46.75 | 67.96 | 106.71 | 123 | 禾川科技 | 2023-11-08 三 | 44.20 | 44.41 | 43.54 | 44.69 | 42.87 | -1.96% | 4.20% | 4363820 | 18972万 | 45.23 | 65.75 | 103.25 | 124 | 禾川科技 | 2023-11-07 二 | 44.46 | 44.46 | 44.41 | 44.76 | 43.30 | -0.11% | 4.17% | 4337326 | 19211万 | 46.14 | 67.07 | 105.31 | 125 | 禾川科技 | 2023-11-06 一 | 42.45 | 42.60 | 44.46 | 44.69 | 41.70 | 4.37% | 11.31% | 11747623 | 50967万 | 46.19 | 67.14 | 105.43 | 126 | 禾川科技 | 2023-11-03 五 | 42.82 | 40.55 | 42.60 | 45.00 | 41.04 | 5.06% | 11.65% | 12103236 | 52235万 | 44.26 | 64.33 | 101.02 | 127 | 禾川科技 | 2023-11-02 四 | 40.71 | 40.18 | 40.55 | 41.85 | 39.97 | 0.92% | 3.39% | 3525761 | 14387万 | 42.13 | 61.24 | 96.16 | 128 | 禾川科技 | 2023-11-01 三 | 40.61 | 40.81 | 40.18 | 41.53 | 39.68 | -1.54% | 2.51% | 2609932 | 10578万 | 41.74 | 60.68 | 95.28 | 129 | 禾川科技 | 2023-10-31 二 | 40.99 | 40.92 | 40.81 | 42.22 | 39.91 | -0.27% | 3.63% | 3773264 | 15472万 | 42.4 | 61.63 | 96.77 | 130 | 禾川科技 | 2023-10-30 一 | 38.50 | 38.66 | 40.92 | 41.17 | 37.71 | 5.85% | 4.76% | 4945561 | 19866万 | 42.51 | 61.79 | 97.04 | 131 | 禾川科技 | 2023-10-27 五 | 38.20 | 38.88 | 38.66 | 39.80 | 37.22 | -0.57% | 5.10% | 4371698 | 16864万 | 33.16 | 58.38 | 69.68 | 132 | 禾川科技 | 2023-10-26 四 | 37.08 | 36.55 | 38.88 | 38.88 | 35.67 | 6.37% | 4.82% | 4135025 | 15363万 | 33.35 | 58.71 | 70.08 | 133 | 禾川科技 | 2023-10-25 三 | 34.53 | 33.93 | 36.55 | 36.94 | 34.53 | 7.72% | 5.50% | 4713787 | 16969万 | 31.35 | 55.2 | 65.88 | 134 | 禾川科技 | 2023-10-24 二 | 33.08 | 33.09 | 33.93 | 34.85 | 33.08 | 2.54% | 2.39% | 2047808 | 6953万 | 29.1 | 51.24 | 61.16 | 135 | 禾川科技 | 2023-10-23 一 | 34.39 | 34.39 | 33.09 | 34.45 | 32.54 | -3.78% | 2.73% | 2343410 | 7790万 | 28.38 | 49.97 | 59.64 | 136 | 禾川科技 | 2023-10-20 五 | 34.22 | 34.33 | 34.39 | 35.13 | 34.10 | 0.17% | 2.79% | 2392767 | 8278万 | 29.5 | 51.93 | 61.99 | 137 | 禾川科技 | 2023-10-19 四 | 34.08 | 34.46 | 34.33 | 36.00 | 34.08 | -0.38% | 2.51% | 2149199 | 7478万 | 29.44 | 51.84 | 61.88 | 138 | 禾川科技 | 2023-10-18 三 | 34.62 | 34.73 | 34.46 | 34.75 | 34.00 | -0.78% | 2.09% | 1795022 | 6180万 | 29.56 | 52.04 | 62.11 | 139 | 禾川科技 | 2023-10-17 二 | 34.80 | 34.60 | 34.73 | 34.83 | 34.00 | 0.38% | 2.28% | 1952654 | 6734万 | 29.79 | 52.45 | 62.6 | 140 | 禾川科技 | 2023-10-16 一 | 35.85 | 35.85 | 34.60 | 35.99 | 34.20 | -3.49% | 4.73% | 4056705 | 14111万 | 29.68 | 52.25 | 62.37 | 141 | 禾川科技 | 2023-10-13 五 | 37.46 | 37.69 | 35.85 | 37.65 | 35.79 | -4.88% | 4.59% | 3940430 | 14418万 | 30.75 | 54.14 | 64.62 | 142 | 禾川科技 | 2023-10-12 四 | 38.60 | 38.73 | 37.69 | 38.70 | 37.48 | -2.69% | 3.76% | 3226034 | 12205万 | 32.33 | 56.92 | 67.94 | 143 | 禾川科技 | 2023-10-11 三 | 38.96 | 38.77 | 38.73 | 40.25 | 38.33 | -0.10% | 5.92% | 5079443 | 19880万 | 33.22 | 58.49 | 69.81 | 144 | 禾川科技 | 2023-10-10 二 | 39.47 | 39.47 | 38.77 | 39.95 | 38.61 | -1.77% | 5.05% | 4327303 | 17021万 | 33.25 | 58.55 | 69.88 | 145 | 禾川科技 | 2023-10-09 一 | 39.90 | 40.00 | 39.47 | 40.31 | 38.22 | -1.33% | 6.40% | 5485150 | 21582万 | 33.85 | 59.61 | 71.14 | 146 | 禾川科技 | 2023-09-28 四 | 44.10 | 44.10 | 40.00 | 44.29 | 39.93 | -9.30% | 11.42% | 9792731 | 40805万 | 34.31 | 60.41 | 72.1 | 147 | 禾川科技 | 2023-09-27 三 | 43.26 | 44.00 | 44.10 | 44.99 | 42.50 | 0.23% | 13.28% | 11393727 | 49648万 | 37.82 | 66.6 | 79.49 | 148 | 禾川科技 | 2023-09-26 二 | 41.67 | 42.35 | 44.00 | 45.96 | 40.18 | 3.90% | 15.03% | 12890279 | 55647万 | 37.74 | 66.45 | 79.31 | 149 | 禾川科技 | 2023-09-25 一 | 42.59 | 37.65 | 42.35 | 45.18 | 40.66 | 12.48% | 18.63% | 15978779 | 68444万 | 36.32 | 63.95 | 76.34 | 150 | 禾川科技 | 2023-09-22 五 | 33.87 | 35.43 | 37.65 | 37.66 | 33.80 | 6.27% | 7.23% | 6199495 | 22294万 | 32.29 | 56.86 | 67.86 | 151 | 禾川科技 | 2023-09-21 四 | 32.00 | 32.49 | 35.43 | 35.49 | 31.90 | 9.05% | 5.99% | 5134511 | 17485万 | 30.39 | 53.5 | 63.86 | 152 | 禾川科技 | 2023-09-20 三 | 33.21 | 33.30 | 32.49 | 33.74 | 32.32 | -2.43% | 2.00% | 1716668 | 5637万 | 27.87 | 49.06 | 58.56 | 153 | 禾川科技 | 2023-09-19 二 | 33.99 | 34.10 | 33.30 | 33.99 | 33.30 | -2.35% | 1.16% | 990619 | 3316万 | 28.56 | 50.29 | 60.02 | 154 | 禾川科技 | 2023-09-18 一 | 33.73 | 34.15 | 34.10 | 35.06 | 33.31 | -0.15% | 1.78% | 1524218 | 5237万 | 29.25 | 51.5 | 61.47 | 155 | 禾川科技 | 2023-09-15 五 | 34.03 | 34.03 | 34.15 | 34.52 | 33.64 | 0.35% | 1.63% | 1400335 | 4756万 | 29.29 | 51.57 | 61.56 | 156 | 禾川科技 | 2023-09-14 四 | 34.44 | 34.29 | 34.03 | 34.57 | 33.79 | -0.76% | 1.48% | 1268405 | 4319万 | 29.19 | 51.39 | 61.34 | 157 | 禾川科技 | 2023-09-13 三 | 35.71 | 35.84 | 34.29 | 35.96 | 33.85 | -4.32% | 2.52% | 2158399 | 7460万 | 29.41 | 51.78 | 61.81 | 158 | 禾川科技 | 2023-09-12 二 | 35.86 | 35.89 | 35.84 | 36.75 | 35.59 | -0.14% | 2.30% | 1974096 | 7122万 | 30.74 | 54.12 | 64.6 | 159 | 禾川科技 | 2023-09-11 一 | 35.35 | 35.35 | 35.89 | 36.32 | 34.88 | 1.53% | 2.36% | 2026765 | 7212万 | 30.78 | 54.2 | 64.69 | 160 | 禾川科技 | 2023-09-08 五 | 34.54 | 34.80 | 35.35 | 36.27 | 34.54 | 1.58% | 2.21% | 1898456 | 6743万 | 30.32 | 53.38 | 63.72 | 161 | 禾川科技 | 2023-09-07 四 | 35.86 | 36.21 | 34.80 | 36.10 | 34.41 | -3.89% | 2.79% | 2391915 | 8376万 | 29.85 | 52.55 | 62.73 | 162 | 禾川科技 | 2023-09-06 三 | 36.04 | 36.36 | 36.21 | 36.38 | 35.64 | -0.41% | 2.27% | 1948545 | 6999万 | 31.06 | 54.68 | 65.27 | 163 | 禾川科技 | 2023-09-05 二 | 36.79 | 36.71 | 36.36 | 37.41 | 36.17 | -0.95% | 2.82% | 2418981 | 8899万 | 31.19 | 54.91 | 65.54 | 164 | 禾川科技 | 2023-09-04 一 | 38.07 | 38.19 | 36.71 | 38.32 | 36.36 | -3.88% | 3.66% | 3141929 | 11590万 | 31.49 | 55.44 | 66.17 | 165 | 禾川科技 | 2023-09-01 五 | 37.77 | 37.76 | 38.19 | 38.57 | 37.03 | 1.14% | 3.09% | 2659266 | 10087万 | 32.82 | 57.67 | 68.84 | 166 | 禾川科技 | 2023-08-31 四 | 38.08 | 38.54 | 37.76 | 39.24 | 37.66 | -2.02% | 3.80% | 3265688 | 12485万 | 32.45 | 57.02 | 68.06 | 167 | 禾川科技 | 2023-08-30 三 | 36.47 | 36.59 | 38.54 | 38.94 | 36.47 | 5.33% | 7.04% | 6054477 | 22872万 | 33.12 | 58.2 | 69.47 | 168 | 禾川科技 | 2023-08-29 二 | 33.08 | 33.06 | 36.59 | 37.28 | 32.50 | 10.68% | 5.92% | 5088599 | 18324万 | 31.45 | 55.26 | 65.95 | 169 | 禾川科技 | 2023-08-28 一 | 35.05 | 33.05 | 33.06 | 35.55 | 33.01 | 0.03% | 1.88% | 1588780 | 5424万 | 27.98 | 49.93 | 54.23 | 170 | 禾川科技 | 2023-08-25 五 | 33.81 | 34.01 | 33.05 | 34.56 | 32.90 | -2.82% | 1.75% | 1477466 | 4928万 | 27.97 | 49.91 | 54.22 | 171 | 禾川科技 | 2023-08-23 三 | 34.22 | 34.69 | 34.00 | 35.34 | 33.50 | -1.99% | 2.32% | 1967284 | 6767万 | 28.78 | 51.34 | 55.78 | 172 | 禾川科技 | 2023-08-22 二 | 34.22 | 34.38 | 34.69 | 35.90 | 34.00 | 0.90% | 1.97% | 1670441 | 5758万 | 29.36 | 52.39 | 56.91 |
|
行情刷新 | 流通股东
|