| 股票名称 | 代码 688359 | 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 | 三孚新科 | 2024-03-28 四 | 49.59 | 48.46 | 48.57 | 50.59 | 47.50 | 0.23% | 1.57% | 784404 | 3836万 | 24.27 | 45.13 | -111.04 | 2 | 三孚新科 | 2024-03-27 三 | 50.74 | 50.70 | 48.46 | 50.75 | 47.80 | -4.42% | 1.28% | 638544 | 3137万 | 24.21 | 45.03 | -110.78 | 3 | 三孚新科 | 2024-03-26 二 | 53.18 | 53.26 | 50.70 | 53.48 | 49.23 | -4.81% | 1.87% | 933595 | 4754万 | 25.33 | 47.11 | -115.91 | 4 | 三孚新科 | 2024-03-25 一 | 54.15 | 55.08 | 53.26 | 55.25 | 53.00 | -3.30% | 1.08% | 539611 | 2910万 | 26.61 | 49.49 | -121.76 | 5 | 三孚新科 | 2024-03-22 五 | 55.99 | 55.45 | 55.08 | 56.90 | 54.12 | -0.67% | 1.65% | 825936 | 4566万 | 27.52 | 51.18 | -125.92 | 6 | 三孚新科 | 2024-03-21 四 | 53.95 | 53.90 | 55.45 | 55.54 | 53.54 | 2.88% | 1.29% | 646018 | 3537万 | 27.71 | 51.52 | -126.76 | 7 | 三孚新科 | 2024-03-20 三 | 53.04 | 53.57 | 53.90 | 54.40 | 53.04 | 0.62% | 0.62% | 310497 | 1668万 | 26.93 | 50.08 | -123.22 | 8 | 三孚新科 | 2024-03-19 二 | 55.19 | 53.90 | 53.57 | 55.19 | 53.07 | -0.61% | 0.83% | 415313 | 2238万 | 26.77 | 49.78 | -122.47 | 9 | 三孚新科 | 2024-03-18 一 | 52.50 | 51.80 | 53.90 | 54.19 | 51.92 | 4.05% | 1.29% | 644980 | 3438万 | 26.93 | 50.08 | -123.22 | 10 | 三孚新科 | 2024-03-15 五 | 51.90 | 51.90 | 51.80 | 52.79 | 51.00 | -0.19% | 0.58% | 289019 | 1489万 | 25.88 | 48.13 | -118.42 | 11 | 三孚新科 | 2024-03-14 四 | 53.00 | 53.71 | 51.90 | 54.97 | 51.60 | -3.37% | 0.99% | 492453 | 2585万 | 25.93 | 48.23 | -118.65 | 12 | 三孚新科 | 2024-03-08 五 | 53.98 | 53.16 | 52.50 | 54.98 | 51.52 | -1.24% | 1.33% | 665147 | 3516万 | 26.23 | 48.78 | -120.02 | 13 | 三孚新科 | 2024-03-07 四 | 50.85 | 50.10 | 53.16 | 55.43 | 50.85 | 6.11% | 2.91% | 1456130 | 7778万 | 26.56 | 49.4 | -121.53 | 14 | 三孚新科 | 2024-03-06 三 | 47.52 | 47.52 | 50.10 | 50.50 | 46.90 | 5.43% | 1.40% | 699290 | 3426万 | 25.03 | 46.55 | -114.53 | 15 | 三孚新科 | 2024-03-05 二 | 48.70 | 48.70 | 47.52 | 48.70 | 47.30 | -2.42% | 0.84% | 420019 | 2015万 | 23.74 | 44.16 | -108.64 | 16 | 三孚新科 | 2024-03-04 一 | 49.73 | 49.38 | 48.70 | 50.00 | 48.00 | -1.38% | 0.87% | 434555 | 2119万 | 24.33 | 45.25 | -111.33 | 17 | 三孚新科 | 2024-03-01 五 | 48.90 | 48.95 | 49.38 | 49.99 | 47.95 | 0.88% | 1.07% | 534531 | 2602万 | 24.67 | 45.88 | -112.89 | 18 | 三孚新科 | 2024-02-29 四 | 48.09 | 48.63 | 48.95 | 49.47 | 46.13 | 0.66% | 1.18% | 588203 | 2857万 | 24.46 | 45.48 | -111.9 | 19 | 三孚新科 | 2024-02-28 三 | 50.83 | 50.97 | 48.63 | 52.49 | 48.01 | -4.59% | 1.95% | 972498 | 4882万 | 24.3 | 45.19 | -111.17 | 20 | 三孚新科 | 2024-02-27 二 | 49.98 | 50.46 | 50.97 | 50.98 | 49.60 | 1.01% | 1.28% | 640813 | 3224万 | 25.47 | 47.36 | -116.52 | 21 | 三孚新科 | 2024-02-26 一 | 51.37 | 52.41 | 50.46 | 52.84 | 50.38 | -3.72% | 1.45% | 723015 | 3695万 | 25.21 | 46.89 | -115.36 | 22 | 三孚新科 | 2024-02-23 五 | 49.74 | 49.98 | 52.41 | 52.41 | 49.74 | 4.86% | 1.62% | 808092 | 4140万 | 26.19 | 48.7 | -169.01 | 23 | 三孚新科 | 2024-02-22 四 | 49.61 | 50.00 | 49.98 | 50.71 | 49.30 | -0.04% | 0.89% | 444993 | 2216万 | 24.97 | 46.44 | -161.17 | 24 | 三孚新科 | 2024-02-21 三 | 49.30 | 50.30 | 50.00 | 51.39 | 49.26 | -0.60% | 1.82% | 907745 | 4599万 | 24.98 | 46.46 | -161.24 | 25 | 三孚新科 | 2024-02-20 二 | 49.00 | 50.20 | 50.30 | 51.19 | 48.68 | 0.20% | 1.02% | 510813 | 2561万 | 25.13 | 46.74 | -162.21 | 26 | 三孚新科 | 2024-02-19 一 | 49.00 | 48.75 | 50.20 | 51.29 | 48.03 | 2.97% | 1.67% | 832909 | 4176万 | 25.08 | 46.65 | -161.88 | 27 | 三孚新科 | 2024-02-08 四 | 44.67 | 44.68 | 48.75 | 49.00 | 43.01 | 9.11% | 1.95% | 974996 | 4539万 | 24.36 | 45.3 | -157.21 | 28 | 三孚新科 | 2024-02-07 三 | 43.84 | 44.01 | 44.68 | 44.77 | 42.81 | 1.52% | 2.28% | 1140259 | 4981万 | 22.33 | 41.52 | -144.08 | 29 | 三孚新科 | 2024-02-06 二 | 40.00 | 40.90 | 44.01 | 45.26 | 38.21 | 7.60% | 3.01% | 1503711 | 6236万 | 21.99 | 40.89 | -141.92 | 30 | 三孚新科 | 2024-02-05 一 | 45.01 | 46.13 | 40.90 | 46.05 | 37.50 | -11.34% | 3.92% | 1957558 | 8095万 | 20.44 | 38 | -131.89 | 31 | 三孚新科 | 2024-02-02 五 | 51.17 | 50.40 | 46.13 | 51.45 | 45.50 | -8.47% | 2.71% | 1355524 | 6561万 | 23.05 | 42.86 | -148.76 | 32 | 三孚新科 | 2024-02-01 四 | 51.95 | 52.45 | 50.40 | 51.99 | 45.00 | -3.91% | 5.74% | 2868989 | 13828万 | 25.18 | 46.83 | -162.53 | 33 | 三孚新科 | 2024-01-31 三 | 65.52 | 65.56 | 52.45 | 65.52 | 52.45 | -20.00% | 5.18% | 2590560 | 14956万 | 26.21 | 48.74 | -169.14 | 34 | 三孚新科 | 2024-01-30 二 | 67.30 | 67.40 | 65.56 | 67.80 | 64.10 | -2.73% | 0.90% | 450522 | 2985万 | 32.76 | 60.92 | -211.42 | 35 | 三孚新科 | 2024-01-29 一 | 67.47 | 67.19 | 67.40 | 68.24 | 66.01 | 0.31% | 1.30% | 651860 | 4391万 | 33.68 | 62.63 | -217.35 | 36 | 三孚新科 | 2024-01-26 五 | 68.06 | 68.06 | 67.19 | 68.80 | 66.00 | -1.28% | 0.59% | 292953 | 1971万 | 33.57 | 62.43 | -216.67 | 37 | 三孚新科 | 2024-01-25 四 | 66.49 | 66.67 | 68.06 | 69.00 | 66.49 | 2.08% | 1.05% | 525179 | 3576万 | 34.01 | 63.24 | -219.48 | 38 | 三孚新科 | 2024-01-24 三 | 66.50 | 66.58 | 66.67 | 67.50 | 64.60 | 0.14% | 0.48% | 241711 | 1602万 | 33.31 | 61.95 | -215 | 39 | 三孚新科 | 2024-01-23 二 | 62.20 | 65.32 | 66.58 | 67.46 | 62.20 | 1.93% | 0.98% | 488901 | 3226万 | 33.27 | 61.87 | -214.71 | 40 | 三孚新科 | 2024-01-22 一 | 67.01 | 68.04 | 65.32 | 67.73 | 65.01 | -4.00% | 0.79% | 397228 | 2643万 | 32.64 | 60.7 | -210.64 | 41 | 三孚新科 | 2024-01-19 五 | 66.20 | 65.90 | 68.04 | 68.20 | 65.71 | 3.25% | 1.15% | 573109 | 3868万 | 34 | 63.22 | -219.41 | 42 | 三孚新科 | 2024-01-18 四 | 66.17 | 66.12 | 65.90 | 66.50 | 63.24 | -0.33% | 0.91% | 452480 | 2922万 | 32.93 | 61.23 | -212.51 | 43 | 三孚新科 | 2024-01-17 三 | 67.66 | 68.26 | 66.12 | 68.26 | 66.12 | -3.14% | 0.69% | 344973 | 2318万 | 33.04 | 61.44 | -213.22 | 44 | 三孚新科 | 2024-01-16 二 | 67.50 | 68.20 | 68.26 | 69.50 | 67.05 | 0.09% | 0.62% | 308577 | 2103万 | 34.11 | 63.43 | -220.12 | 45 | 三孚新科 | 2024-01-15 一 | 66.71 | 67.37 | 68.20 | 68.63 | 65.90 | 1.23% | 0.79% | 392345 | 2646万 | 34.08 | 63.37 | -219.93 | 46 | 三孚新科 | 2024-01-12 五 | 67.23 | 67.58 | 67.37 | 69.25 | 67.03 | -0.31% | 1.01% | 506343 | 3444万 | 33.66 | 62.6 | -217.25 | 47 | 三孚新科 | 2024-01-11 四 | 63.83 | 64.10 | 67.58 | 68.00 | 63.16 | 5.43% | 1.58% | 790236 | 5218万 | 33.77 | 62.8 | -217.93 | 48 | 三孚新科 | 2024-01-10 三 | 62.50 | 64.50 | 64.10 | 64.99 | 62.50 | -0.62% | 0.68% | 339629 | 2181万 | 32.03 | 59.56 | -206.71 | 49 | 三孚新科 | 2024-01-09 二 | 64.99 | 65.00 | 64.50 | 65.13 | 62.88 | -0.77% | 1.42% | 710175 | 4562万 | 32.23 | 59.93 | -208 | 50 | 三孚新科 | 2024-01-08 一 | 65.18 | 66.00 | 65.00 | 66.30 | 64.33 | -1.52% | 1.00% | 499539 | 3258万 | 32.48 | 60.4 | -209.61 | 51 | 三孚新科 | 2024-01-05 五 | 66.02 | 67.37 | 66.00 | 67.01 | 64.64 | -2.03% | 1.35% | 674162 | 4416万 | 32.98 | 61.33 | -212.84 | 52 | 三孚新科 | 2024-01-04 四 | 66.88 | 67.55 | 67.37 | 67.49 | 66.10 | -0.27% | 0.71% | 354821 | 2361万 | 33.66 | 62.6 | -217.25 | 53 | 三孚新科 | 2024-01-03 三 | 69.51 | 69.51 | 67.55 | 69.56 | 66.80 | -2.82% | 1.17% | 584400 | 3948万 | 33.75 | 62.77 | -217.83 | 54 | 三孚新科 | 2024-01-02 二 | 68.00 | 68.89 | 69.51 | 69.88 | 68.00 | 0.90% | 0.82% | 411582 | 2835万 | 34.73 | 64.59 | -224.15 | 55 | 三孚新科 | 2023-12-29 五 | 67.46 | 67.85 | 68.89 | 69.80 | 67.46 | 1.53% | 1.26% | 630625 | 4343万 | 34.42 | 64.01 | -222.15 | 56 | 三孚新科 | 2023-12-28 四 | 66.27 | 65.50 | 67.85 | 67.99 | 62.00 | 3.59% | 2.07% | 1033588 | 6740万 | 33.9 | 63.05 | -218.8 | 57 | 三孚新科 | 2023-12-27 三 | 67.00 | 66.51 | 65.50 | 67.02 | 65.00 | -1.52% | 0.76% | 382170 | 2500万 | 32.73 | 60.86 | -211.22 | 58 | 三孚新科 | 2023-12-26 二 | 67.20 | 67.40 | 66.51 | 67.39 | 66.31 | -1.32% | 0.42% | 209376 | 1395万 | 33.23 | 61.8 | -214.48 | 59 | 三孚新科 | 2023-12-25 一 | 69.40 | 68.00 | 67.40 | 69.40 | 67.20 | -0.88% | 0.51% | 253162 | 1710万 | 33.68 | 62.63 | -217.35 | 60 | 三孚新科 | 2023-12-22 五 | 66.54 | 67.06 | 68.00 | 69.70 | 66.54 | 1.40% | 1.38% | 690557 | 4716万 | 33.98 | 63.19 | -219.28 | 61 | 三孚新科 | 2023-12-21 四 | 66.20 | 66.24 | 67.06 | 67.08 | 64.81 | 1.24% | 1.25% | 624087 | 4130万 | 33.51 | 62.31 | -216.25 | 62 | 三孚新科 | 2023-12-20 三 | 66.48 | 66.65 | 66.24 | 67.09 | 65.81 | -0.62% | 0.68% | 338471 | 2247万 | 33.1 | 61.55 | -213.61 | 63 | 三孚新科 | 2023-12-19 二 | 65.98 | 66.65 | 66.65 | 66.80 | 65.56 | 0.00% | 0.81% | 404601 | 2685万 | 33.3 | 61.93 | -214.93 | 64 | 三孚新科 | 2023-12-18 一 | 67.30 | 67.30 | 66.65 | 67.31 | 66.02 | -0.97% | 0.79% | 394133 | 2616万 | 33.3 | 61.93 | -214.93 | 65 | 三孚新科 | 2023-12-15 五 | 66.04 | 66.65 | 67.30 | 67.30 | 65.50 | 0.98% | 0.69% | 342552 | 2272万 | 33.63 | 62.54 | -217.03 | 66 | 三孚新科 | 2023-12-14 四 | 65.94 | 65.94 | 66.65 | 66.72 | 65.46 | 1.08% | 0.76% | 379791 | 2508万 | 33.3 | 61.93 | -214.93 | 67 | 三孚新科 | 2023-12-13 三 | 69.48 | 67.26 | 65.94 | 69.48 | 65.74 | -1.96% | 0.71% | 355407 | 2361万 | 32.95 | 61.27 | -212.64 | 68 | 三孚新科 | 2023-12-12 二 | 67.20 | 67.20 | 67.26 | 67.60 | 66.01 | 0.09% | 0.82% | 411875 | 2743万 | 33.61 | 62.5 | -216.9 | 69 | 三孚新科 | 2023-12-11 一 | 67.30 | 67.30 | 67.20 | 67.77 | 66.03 | -0.15% | 0.70% | 350763 | 2351万 | 33.58 | 62.44 | -216.7 | 70 | 三孚新科 | 2023-12-08 五 | 67.30 | 67.29 | 67.30 | 69.06 | 67.20 | 0.01% | 1.56% | 781546 | 5328万 | 33.63 | 62.54 | -217.03 | 71 | 三孚新科 | 2023-12-07 四 | 66.80 | 66.80 | 67.29 | 68.10 | 66.15 | 0.73% | 0.96% | 477538 | 3202万 | 33.62 | 62.53 | -217 | 72 | 三孚新科 | 2023-12-06 三 | 65.72 | 65.72 | 66.80 | 67.98 | 65.00 | 1.64% | 1.83% | 916900 | 6141万 | 33.38 | 62.07 | -215.42 | 73 | 三孚新科 | 2023-12-05 二 | 67.40 | 67.40 | 65.72 | 67.44 | 65.72 | -2.49% | 1.57% | 783777 | 5206万 | 32.84 | 61.07 | -211.93 | 74 | 三孚新科 | 2023-12-04 一 | 68.62 | 68.62 | 67.40 | 69.28 | 66.33 | -1.78% | 1.78% | 891196 | 5995万 | 33.68 | 62.63 | -217.35 | 75 | 三孚新科 | 2023-12-01 五 | 70.75 | 70.62 | 68.62 | 71.00 | 68.15 | -2.83% | 1.55% | 772352 | 5347万 | 34.29 | 63.76 | -221.28 | 76 | 三孚新科 | 2023-11-30 四 | 70.52 | 70.60 | 70.62 | 70.62 | 66.94 | 0.03% | 2.32% | 1159251 | 7987万 | 35.29 | 65.62 | -227.73 | 77 | 三孚新科 | 2023-11-29 三 | 71.70 | 71.76 | 70.60 | 72.98 | 69.90 | -1.62% | 1.54% | 767702 | 5434万 | 35.28 | 65.6 | -227.67 | 78 | 三孚新科 | 2023-11-28 二 | 72.88 | 72.90 | 71.76 | 73.02 | 71.58 | -1.56% | 1.42% | 711123 | 5128万 | 35.86 | 66.68 | -231.41 | 79 | 三孚新科 | 2023-11-27 一 | 73.50 | 73.12 | 72.90 | 74.00 | 70.80 | -0.30% | 1.45% | 725441 | 5248万 | 36.43 | 67.74 | -235.09 | 80 | 三孚新科 | 2023-11-24 五 | 74.78 | 74.19 | 73.12 | 74.78 | 71.68 | -1.44% | 1.37% | 683858 | 4955万 | 36.54 | 67.94 | -235.8 | 81 | 三孚新科 | 2023-11-23 四 | 72.00 | 72.50 | 74.19 | 74.87 | 71.50 | 2.33% | 2.23% | 1114912 | 8179万 | 37.07 | 68.94 | -239.25 | 82 | 三孚新科 | 2023-11-22 三 | 73.59 | 73.95 | 72.50 | 74.08 | 70.89 | -1.96% | 1.99% | 995510 | 7181万 | 36.23 | 67.37 | -233.8 | 83 | 三孚新科 | 2023-11-21 二 | 76.79 | 76.94 | 73.95 | 76.91 | 72.50 | -3.89% | 2.82% | 1409845 | 10459万 | 36.95 | 68.71 | -238.47 | 84 | 三孚新科 | 2023-11-20 一 | 77.77 | 77.24 | 76.94 | 77.97 | 76.31 | -0.39% | 2.39% | 1193512 | 9170万 | 38.45 | 71.49 | -248.11 | 85 | 三孚新科 | 2023-11-17 五 | 74.60 | 74.60 | 77.24 | 79.26 | 74.04 | 3.54% | 4.24% | 2120465 | 16385万 | 38.6 | 71.77 | -249.08 | 86 | 三孚新科 | 2023-11-16 四 | 75.20 | 75.26 | 74.60 | 76.27 | 74.40 | -0.88% | 0.89% | 445756 | 3350万 | 37.28 | 69.32 | -240.57 | 87 | 三孚新科 | 2023-11-15 三 | 76.20 | 76.20 | 75.26 | 78.00 | 75.00 | -1.23% | 1.16% | 578478 | 4401万 | 37.61 | 69.93 | -242.7 | 88 | 三孚新科 | 2023-11-14 二 | 75.07 | 75.09 | 76.20 | 76.30 | 74.55 | 1.48% | 1.57% | 784005 | 5932万 | 38.08 | 70.81 | -245.73 | 89 | 三孚新科 | 2023-11-13 一 | 76.18 | 75.63 | 75.09 | 76.39 | 74.60 | -0.71% | 1.24% | 619108 | 4671万 | 37.52 | 69.77 | -242.15 | 90 | 三孚新科 | 2023-11-10 五 | 74.80 | 73.56 | 75.63 | 75.99 | 72.53 | 2.81% | 2.12% | 1058214 | 7935万 | 37.79 | 70.28 | -243.89 | 91 | 三孚新科 | 2023-11-09 四 | 76.75 | 75.51 | 73.56 | 76.77 | 73.00 | -2.58% | 1.91% | 953870 | 7069万 | 36.76 | 68.35 | -237.21 | 92 | 三孚新科 | 2023-11-08 三 | 75.82 | 76.10 | 75.51 | 76.11 | 73.81 | -0.78% | 1.76% | 877994 | 6606万 | 37.73 | 70.16 | -243.5 | 93 | 三孚新科 | 2023-11-07 二 | 76.12 | 76.13 | 76.10 | 76.69 | 75.02 | -0.04% | 2.19% | 1092913 | 8310万 | 38.03 | 70.71 | -245.41 | 94 | 三孚新科 | 2023-11-06 一 | 68.57 | 67.50 | 76.13 | 76.88 | 68.05 | 12.79% | 5.77% | 2884073 | 21333万 | 38.04 | 70.74 | -245.5 | 95 | 三孚新科 | 2023-11-03 五 | 65.10 | 64.90 | 67.50 | 68.96 | 65.10 | 4.01% | 1.66% | 830621 | 5599万 | 33.73 | 62.72 | -217.67 | 96 | 三孚新科 | 2023-11-02 四 | 68.10 | 67.80 | 64.90 | 68.34 | 64.40 | -4.28% | 1.37% | 685160 | 4524万 | 32.43 | 60.31 | -209.29 | 97 | 三孚新科 | 2023-11-01 三 | 69.25 | 69.30 | 67.80 | 70.00 | 67.73 | -2.16% | 1.22% | 609596 | 4195万 | 33.88 | 63 | -218.64 | 98 | 三孚新科 | 2023-10-31 二 | 67.98 | 68.62 | 69.30 | 69.68 | 67.90 | 0.99% | 1.51% | 752390 | 5190万 | 34.63 | 64.39 | -223.48 | 99 | 三孚新科 | 2023-10-30 一 | 68.00 | 68.03 | 68.62 | 69.74 | 67.00 | 0.87% | 1.32% | 660160 | 4527万 | 34.29 | 63.76 | -221.28 | 100 | 三孚新科 | 2023-10-27 五 | 67.88 | 68.30 | 68.03 | 68.97 | 67.20 | -0.40% | 1.16% | 579947 | 3945万 | 33.99 | 63.21 | -219.38 | 101 | 三孚新科 | 2023-10-26 四 | 67.00 | 67.44 | 68.30 | 68.87 | 66.15 | 1.28% | 1.39% | 695618 | 4712万 | 34.13 | 63.46 | -186.02 | 102 | 三孚新科 | 2023-10-25 三 | 64.04 | 64.71 | 67.44 | 68.99 | 64.01 | 4.22% | 1.36% | 680535 | 4578万 | 33.7 | 62.67 | -183.68 | 103 | 三孚新科 | 2023-10-24 二 | 64.27 | 63.80 | 64.71 | 65.04 | 62.89 | 1.43% | 2.16% | 1080846 | 6905万 | 32.33 | 60.13 | -176.24 | 104 | 三孚新科 | 2023-10-23 一 | 68.14 | 67.58 | 63.80 | 68.27 | 63.05 | -5.59% | 2.27% | 1136417 | 7347万 | 31.88 | 59.28 | -173.77 | 105 | 三孚新科 | 2023-10-20 五 | 67.81 | 69.90 | 67.58 | 69.37 | 67.30 | -3.32% | 1.60% | 799441 | 5457万 | 33.77 | 62.8 | -184.06 | 106 | 三孚新科 | 2023-10-19 四 | 71.32 | 71.32 | 69.90 | 72.48 | 66.14 | -1.99% | 2.61% | 1305182 | 8989万 | 34.93 | 64.95 | -190.38 | 107 | 三孚新科 | 2023-10-18 三 | 72.00 | 71.97 | 71.32 | 72.48 | 71.01 | -0.90% | 0.45% | 225848 | 1616万 | 35.64 | 66.27 | -194.25 | 108 | 三孚新科 | 2023-10-17 二 | 71.42 | 71.45 | 71.97 | 73.67 | 71.38 | 0.73% | 0.94% | 468427 | 3384万 | 35.96 | 66.87 | -196.02 | 109 | 三孚新科 | 2023-10-16 一 | 71.08 | 72.00 | 71.45 | 72.36 | 70.40 | -0.76% | 0.77% | 386448 | 2746万 | 35.7 | 66.39 | -194.6 | 110 | 三孚新科 | 2023-10-13 五 | 72.96 | 72.62 | 72.00 | 72.96 | 71.53 | -0.85% | 0.51% | 253722 | 1826万 | 35.98 | 66.9 | -196.1 | 111 | 三孚新科 | 2023-10-12 四 | 74.32 | 73.83 | 72.62 | 74.32 | 72.61 | -1.64% | 1.07% | 536201 | 3922万 | 36.29 | 67.48 | -197.79 | 112 | 三孚新科 | 2023-10-11 三 | 71.48 | 70.99 | 73.83 | 74.92 | 69.88 | 4.00% | 1.96% | 978348 | 7043万 | 36.89 | 68.6 | -201.08 | 113 | 三孚新科 | 2023-10-10 二 | 72.99 | 72.68 | 70.99 | 73.01 | 70.03 | -2.33% | 1.69% | 846554 | 6051万 | 35.47 | 65.96 | -193.35 | 114 | 三孚新科 | 2023-10-09 一 | 77.00 | 77.80 | 72.68 | 77.00 | 72.40 | -6.58% | 2.51% | 1253441 | 9209万 | 36.32 | 67.53 | -197.95 | 115 | 三孚新科 | 2023-09-28 四 | 76.90 | 76.57 | 77.80 | 79.80 | 76.45 | 1.61% | 3.29% | 1643031 | 12934万 | 38.88 | 72.29 | -211.9 | 116 | 三孚新科 | 2023-09-27 三 | 76.22 | 75.67 | 76.57 | 77.40 | 75.11 | 1.19% | 1.09% | 543160 | 4134万 | 38.26 | 71.15 | -208.55 | 117 | 三孚新科 | 2023-09-26 二 | 75.20 | 76.58 | 75.67 | 76.65 | 74.60 | -1.19% | 1.02% | 511030 | 3861万 | 37.81 | 70.31 | -206.09 | 118 | 三孚新科 | 2023-09-25 一 | 75.61 | 74.31 | 76.58 | 77.37 | 74.24 | 3.05% | 2.17% | 1086327 | 8283万 | 38.27 | 71.16 | -208.57 | 119 | 三孚新科 | 2023-09-22 五 | 72.58 | 72.57 | 74.31 | 74.49 | 71.74 | 2.40% | 1.15% | 576056 | 4208万 | 37.13 | 69.05 | -202.39 | 120 | 三孚新科 | 2023-09-21 四 | 73.32 | 73.28 | 72.57 | 73.32 | 71.39 | -0.97% | 1.22% | 607308 | 4398万 | 36.26 | 67.43 | -197.65 | 121 | 三孚新科 | 2023-09-20 三 | 73.32 | 73.79 | 73.28 | 74.05 | 72.57 | -0.69% | 0.96% | 477583 | 3494万 | 36.62 | 68.09 | -199.58 | 122 | 三孚新科 | 2023-09-19 二 | 73.32 | 73.42 | 73.79 | 74.86 | 72.70 | 0.50% | 1.49% | 742970 | 5477万 | 36.87 | 68.57 | -200.97 | 123 | 三孚新科 | 2023-09-18 一 | 71.89 | 71.90 | 73.42 | 75.87 | 70.98 | 2.11% | 2.71% | 1355831 | 10043万 | 36.69 | 68.22 | -199.97 | 124 | 三孚新科 | 2023-09-15 五 | 75.10 | 73.84 | 71.90 | 75.10 | 71.00 | -2.63% | 2.11% | 1056456 | 7627万 | 35.93 | 66.81 | -195.83 | 125 | 三孚新科 | 2023-09-14 四 | 74.80 | 75.50 | 73.84 | 75.50 | 73.69 | -2.20% | 1.94% | 971459 | 7248万 | 36.9 | 68.61 | -201.11 | 126 | 三孚新科 | 2023-09-13 三 | 77.00 | 76.24 | 75.50 | 77.00 | 73.31 | -0.97% | 2.17% | 1082788 | 8138万 | 37.73 | 70.15 | -205.63 | 127 | 三孚新科 | 2023-09-12 二 | 79.80 | 79.55 | 76.24 | 79.80 | 71.07 | -4.16% | 6.72% | 3357907 | 25153万 | 38.1 | 70.84 | -207.65 | 128 | 三孚新科 | 2023-09-11 一 | 80.13 | 80.10 | 79.55 | 81.18 | 78.68 | -0.69% | 1.85% | 922159 | 7349万 | 39.75 | 73.92 | -216.66 | 129 | 三孚新科 | 2023-09-08 五 | 80.08 | 79.80 | 80.10 | 80.60 | 78.25 | 0.38% | 1.60% | 797667 | 6339万 | 40.02 | 74.43 | -218.16 | 130 | 三孚新科 | 2023-09-07 四 | 81.35 | 81.00 | 79.80 | 81.35 | 78.32 | -1.48% | 1.83% | 913721 | 7263万 | 39.87 | 74.15 | -217.34 | 131 | 三孚新科 | 2023-09-06 三 | 80.99 | 81.15 | 81.00 | 81.72 | 79.27 | -0.18% | 2.21% | 1103148 | 8884万 | 40.47 | 75.27 | -220.61 | 132 | 三孚新科 | 2023-09-05 二 | 80.17 | 78.22 | 81.15 | 82.36 | 78.22 | 3.75% | 4.60% | 2299827 | 18389万 | 40.55 | 75.4 | -221.02 | 133 | 三孚新科 | 2023-09-04 一 | 77.00 | 77.69 | 78.22 | 78.88 | 76.02 | 0.68% | 3.18% | 1590240 | 12340万 | 39.08 | 72.68 | -213.04 | 134 | 三孚新科 | 2023-09-01 五 | 77.00 | 76.36 | 77.69 | 77.80 | 76.01 | 1.74% | 2.58% | 1289166 | 9918万 | 38.82 | 72.19 | -211.6 | 135 | 三孚新科 | 2023-08-31 四 | 76.98 | 75.77 | 76.36 | 76.98 | 73.60 | 0.78% | 4.36% | 2181044 | 16416万 | 38.16 | 70.95 | -207.97 | 136 | 三孚新科 | 2023-08-30 三 | 76.60 | 75.80 | 75.77 | 79.70 | 75.06 | -0.04% | 5.20% | 2600616 | 20161万 | 37.86 | 70.41 | -206.37 | 137 | 三孚新科 | 2023-08-29 二 | 72.00 | 72.65 | 75.80 | 76.00 | 69.87 | 4.34% | 4.01% | 2001843 | 14974万 | 37.88 | 70.43 | -206.45 | 138 | 三孚新科 | 2023-08-28 一 | 72.00 | 68.36 | 72.65 | 75.00 | 69.13 | 6.28% | 3.62% | 1809987 | 12851万 | 36.3 | 67.51 | -197.87 | 139 | 三孚新科 | 2023-08-25 五 | 69.00 | 68.51 | 68.36 | 70.45 | 67.50 | -0.22% | 2.17% | 1085880 | 7514万 | 34.16 | 63.52 | -186.18 | 140 | 三孚新科 | 2023-08-23 三 | 66.75 | 66.05 | 68.22 | 69.68 | 66.00 | 3.29% | 4.23% | 2115524 | 14457万 | 34.09 | 63.39 | -185.8 | 141 | 三孚新科 | 2023-08-22 二 | 64.28 | 63.70 | 66.05 | 66.67 | 63.20 | 3.69% | 3.09% | 1543282 | 10089万 | 33 | 61.37 | -159.21 |
|
行情刷新 | 流通股东
|