| 股票名称 | 代码 688361 | 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 | 中科飞测 | 2024-04-30 二 | 54.30 | 54.78 | 53.03 | 54.50 | 52.50 | -3.19% | 3.16% | 2046986 | 10906万 | 34.37 | 169.7 | 118.49 | 2 | 中科飞测 | 2024-04-29 一 | 53.90 | 53.93 | 54.78 | 55.05 | 53.41 | 1.58% | 3.86% | 2503308 | 13620万 | 35.51 | 175.3 | 122.4 | 3 | 中科飞测 | 2024-04-26 五 | 50.66 | 49.44 | 53.93 | 55.22 | 50.20 | 9.08% | 7.96% | 5162518 | 27638万 | 34.96 | 172.58 | 120.5 | 4 | 中科飞测-U | 2024-04-25 四 | 50.43 | 51.70 | 49.44 | 50.87 | 48.00 | -4.37% | 4.52% | 2927385 | 14491万 | 32.05 | 158.21 | 110.47 | 5 | 中科飞测-U | 2024-04-24 三 | 49.48 | 49.28 | 51.70 | 52.38 | 49.16 | 4.91% | 4.24% | 2733845 | 13849万 | 33.32 | 165.44 | 116.11 | 6 | 中科飞测-U | 2024-04-23 二 | 48.00 | 47.95 | 49.28 | 50.35 | 47.95 | 2.77% | 3.97% | 2560285 | 12568万 | 31.76 | 157.7 | 110.68 | 7 | 中科飞测-U | 2024-04-22 一 | 48.00 | 48.98 | 47.95 | 49.80 | 47.55 | -2.10% | 4.08% | 2629099 | 12678万 | 30.91 | 153.44 | 107.69 | 8 | 中科飞测-U | 2024-04-19 五 | 51.00 | 50.91 | 48.98 | 51.00 | 48.77 | -3.79% | 2.10% | 1355891 | 6697万 | 31.57 | 156.74 | 110 | 9 | 中科飞测-U | 2024-04-18 四 | 50.41 | 50.89 | 50.91 | 51.72 | 49.50 | 0.04% | 2.38% | 1535269 | 7808万 | 32.81 | 162.91 | 114.34 | 10 | 中科飞测-U | 2024-04-17 三 | 49.50 | 48.57 | 50.89 | 51.20 | 49.44 | 4.78% | 2.93% | 1886890 | 9560万 | 32.8 | 162.85 | 114.29 | 11 | 中科飞测-U | 2024-04-16 二 | 51.71 | 52.09 | 48.57 | 51.99 | 48.30 | -6.76% | 4.25% | 2741611 | 13657万 | 31.31 | 155.42 | 109.08 | 12 | 中科飞测-U | 2024-04-15 一 | 53.33 | 53.10 | 52.09 | 54.96 | 51.26 | -1.90% | 3.46% | 2227165 | 11870万 | 33.57 | 166.69 | 116.99 | 13 | 中科飞测-U | 2024-04-12 五 | 53.07 | 53.10 | 53.10 | 54.29 | 53.07 | 0.00% | 1.30% | 839219 | 4496万 | 34.22 | 169.92 | 119.26 | 14 | 中科飞测-U | 2024-04-11 四 | 53.46 | 53.37 | 53.10 | 54.36 | 53.04 | -0.51% | 1.69% | 1091144 | 5860万 | 34.22 | 169.92 | 119.26 | 15 | 中科飞测-U | 2024-04-10 三 | 55.50 | 55.86 | 53.37 | 55.62 | 53.05 | -4.46% | 1.86% | 1196183 | 6473万 | 34.4 | 170.78 | 119.86 | 16 | 中科飞测-U | 2024-04-09 二 | 54.53 | 55.02 | 55.86 | 56.28 | 54.31 | 1.53% | 1.96% | 1260828 | 6982万 | 36 | 178.75 | 125.45 | 17 | 中科飞测-U | 2024-04-08 一 | 54.51 | 54.93 | 55.02 | 56.66 | 54.51 | 0.16% | 2.33% | 1499631 | 8358万 | 35.46 | 176.06 | 123.57 | 18 | 中科飞测-U | 2024-04-03 三 | 56.00 | 56.62 | 54.93 | 57.19 | 54.51 | -2.98% | 3.12% | 2009140 | 11156万 | 35.4 | 175.78 | 123.37 | 19 | 中科飞测-U | 2024-04-02 二 | 59.79 | 59.60 | 56.62 | 59.89 | 56.33 | -5.00% | 3.60% | 2318987 | 13296万 | 36.49 | 181.18 | 127.16 | 20 | 中科飞测-U | 2024-04-01 一 | 60.37 | 59.60 | 59.60 | 61.33 | 59.40 | 0.00% | 3.17% | 2041861 | 12313万 | 38.41 | 190.72 | 133.85 | 21 | 中科飞测-U | 2024-03-29 五 | 58.60 | 58.77 | 59.60 | 59.85 | 57.35 | 1.41% | 2.68% | 1725762 | 10085万 | 38.41 | 190.72 | 133.85 | 22 | 中科飞测-U | 2024-03-28 四 | 58.99 | 58.50 | 58.77 | 60.50 | 58.32 | 0.46% | 2.70% | 1737990 | 10311万 | 37.88 | 188.06 | 131.99 | 23 | 中科飞测-U | 2024-03-27 三 | 62.43 | 62.43 | 58.50 | 62.45 | 58.50 | -6.30% | 3.28% | 2117237 | 12703万 | 37.71 | 187.2 | 131.38 | 24 | 中科飞测-U | 2024-03-26 二 | 63.30 | 63.60 | 62.43 | 66.51 | 62.17 | -1.84% | 5.52% | 3559811 | 22827万 | 40.24 | 199.78 | 140.21 | 25 | 中科飞测-U | 2024-03-25 一 | 66.17 | 66.87 | 63.60 | 67.57 | 63.51 | -4.89% | 5.06% | 3260397 | 21214万 | 40.99 | 203.52 | 142.84 | 26 | 中科飞测-U | 2024-03-22 五 | 65.11 | 65.76 | 66.87 | 68.58 | 65.11 | 1.69% | 5.41% | 3484778 | 23428万 | 43.1 | 213.98 | 150.18 | 27 | 中科飞测-U | 2024-03-21 四 | 63.96 | 63.13 | 65.76 | 68.33 | 63.77 | 4.17% | 5.86% | 3774207 | 24813万 | 42.38 | 210.43 | 147.69 | 28 | 中科飞测-U | 2024-03-20 三 | 62.92 | 62.83 | 63.13 | 63.26 | 61.87 | 0.48% | 2.48% | 1599134 | 10026万 | 40.69 | 202.02 | 141.78 | 29 | 中科飞测-U | 2024-03-19 二 | 63.01 | 63.78 | 62.83 | 63.58 | 62.50 | -1.49% | 2.73% | 1760371 | 11096万 | 40.5 | 201.06 | 141.11 | 30 | 中科飞测-U | 2024-03-18 一 | 62.71 | 61.63 | 63.78 | 63.95 | 62.11 | 3.49% | 4.38% | 2821644 | 17859万 | 41.11 | 204.1 | 143.24 | 31 | 中科飞测-U | 2024-03-15 五 | 60.64 | 61.04 | 61.63 | 62.25 | 60.60 | 0.97% | 2.72% | 1750222 | 10742万 | 39.72 | 197.22 | 138.41 | 32 | 中科飞测-U | 2024-03-14 四 | 62.45 | 62.37 | 61.04 | 62.45 | 60.57 | -2.13% | 2.30% | 1482746 | 9094万 | 39.34 | 195.33 | 137.09 | 33 | 中科飞测-U | 2024-03-08 五 | 60.81 | 60.80 | 62.12 | 62.83 | 59.59 | 2.17% | 6.90% | 4447546 | 27499万 | 40.04 | 198.78 | 139.51 | 34 | 中科飞测-U | 2024-03-07 四 | 61.63 | 61.41 | 60.80 | 62.95 | 59.98 | -0.99% | 3.45% | 2223815 | 13664万 | 39.19 | 194.56 | 136.55 | 35 | 中科飞测-U | 2024-03-06 三 | 60.88 | 61.67 | 61.41 | 62.21 | 59.85 | -0.42% | 3.09% | 1992977 | 12172万 | 39.58 | 196.51 | 137.92 | 36 | 中科飞测-U | 2024-03-05 二 | 63.96 | 64.68 | 61.67 | 64.21 | 61.58 | -4.65% | 4.06% | 2616475 | 16340万 | 39.75 | 197.34 | 138.5 | 37 | 中科飞测-U | 2024-03-04 一 | 63.41 | 63.31 | 64.68 | 64.88 | 62.38 | 2.16% | 4.92% | 3172430 | 20268万 | 41.69 | 206.98 | 145.26 | 38 | 中科飞测-U | 2024-03-01 五 | 63.43 | 63.50 | 63.31 | 64.50 | 62.30 | -0.30% | 4.83% | 3115792 | 19682万 | 40.81 | 202.59 | 142.19 | 39 | 中科飞测-U | 2024-02-29 四 | 58.97 | 58.73 | 63.50 | 63.52 | 58.97 | 8.12% | 7.14% | 4603003 | 28706万 | 40.93 | 203.2 | 142.61 | 40 | 中科飞测-U | 2024-02-28 三 | 62.86 | 62.85 | 58.73 | 63.12 | 58.73 | -6.56% | 5.63% | 3627659 | 22110万 | 37.85 | 187.94 | 131.9 | 41 | 中科飞测-U | 2024-02-27 二 | 61.00 | 61.80 | 62.85 | 63.50 | 59.73 | 1.70% | 5.68% | 3663671 | 22599万 | 40.51 | 201.12 | 141.15 | 42 | 中科飞测-U | 2024-02-26 一 | 60.00 | 58.26 | 61.80 | 62.88 | 59.46 | 6.08% | 5.70% | 3675151 | 22546万 | 39.83 | 197.76 | 138.79 | 43 | 中科飞测-U | 2024-02-23 五 | 57.00 | 56.83 | 58.26 | 58.50 | 56.30 | 2.52% | 4.26% | 2744430 | 15712万 | 37.55 | 186.43 | 164.68 | 44 | 中科飞测-U | 2024-02-22 四 | 55.85 | 55.87 | 56.83 | 57.36 | 55.50 | 1.72% | 4.73% | 3049890 | 17239万 | 36.63 | 181.86 | 160.64 | 45 | 中科飞测-U | 2024-02-21 三 | 55.27 | 55.46 | 55.87 | 57.40 | 54.75 | 0.74% | 5.26% | 3393208 | 18988万 | 36.01 | 178.78 | 157.93 | 46 | 中科飞测-U | 2024-02-20 二 | 56.00 | 56.60 | 55.46 | 56.00 | 54.59 | -2.01% | 3.29% | 2121985 | 11678万 | 35.75 | 177.47 | 156.77 | 47 | 中科飞测-U | 2024-02-19 一 | 57.00 | 55.55 | 56.60 | 57.16 | 54.76 | 1.89% | 4.43% | 2854696 | 15933万 | 36.48 | 181.12 | 159.99 | 48 | 中科飞测-U | 2024-02-08 四 | 53.50 | 53.39 | 55.55 | 55.98 | 52.50 | 4.05% | 4.81% | 3103014 | 17073万 | 35.8 | 177.76 | 157.02 | 49 | 中科飞测-U | 2024-02-07 三 | 53.28 | 53.89 | 53.39 | 55.86 | 52.10 | -0.93% | 3.90% | 2513179 | 13638万 | 34.41 | 170.85 | 150.92 | 50 | 中科飞测-U | 2024-02-06 二 | 47.10 | 48.00 | 53.89 | 54.29 | 47.01 | 12.27% | 4.11% | 2647183 | 13517万 | 34.73 | 172.45 | 152.33 | 51 | 中科飞测-U | 2024-02-05 一 | 50.55 | 51.65 | 48.00 | 51.94 | 46.12 | -7.07% | 3.82% | 2461342 | 12000万 | 30.94 | 153.6 | 135.68 | 52 | 中科飞测-U | 2024-02-02 五 | 55.00 | 55.29 | 51.65 | 55.74 | 49.83 | -6.58% | 3.74% | 2410190 | 12679万 | 33.29 | 165.28 | 146 | 53 | 中科飞测-U | 2024-02-01 四 | 54.30 | 55.00 | 55.29 | 56.99 | 53.00 | 0.53% | 3.70% | 2387382 | 13155万 | 35.64 | 176.93 | 156.29 | 54 | 中科飞测-U | 2024-01-31 三 | 57.90 | 57.30 | 55.00 | 57.90 | 54.82 | -4.01% | 2.67% | 1719979 | 9664万 | 35.45 | 176 | 155.47 | 55 | 中科飞测-U | 2024-01-30 二 | 59.70 | 59.70 | 57.30 | 60.76 | 57.07 | -4.02% | 3.33% | 2148522 | 12583万 | 36.93 | 183.36 | 161.97 | 56 | 中科飞测-U | 2024-01-29 一 | 61.80 | 61.00 | 59.70 | 63.69 | 59.44 | -2.13% | 2.44% | 1570841 | 9649万 | 38.48 | 191.04 | 168.75 | 57 | 中科飞测-U | 2024-01-26 五 | 62.80 | 63.46 | 61.00 | 62.98 | 60.52 | -3.88% | 2.49% | 1601761 | 9869万 | 39.32 | 195.2 | 172.43 | 58 | 中科飞测-U | 2024-01-25 四 | 60.30 | 60.38 | 63.46 | 63.86 | 59.22 | 5.10% | 3.08% | 1986734 | 12419万 | 40.9 | 203.07 | 179.38 | 59 | 中科飞测-U | 2024-01-24 三 | 61.20 | 61.29 | 60.38 | 61.38 | 57.72 | -1.48% | 3.14% | 2022404 | 12035万 | 38.92 | 193.22 | 170.68 | 60 | 中科飞测-U | 2024-01-23 二 | 60.92 | 60.35 | 61.29 | 61.58 | 59.58 | 1.56% | 3.07% | 1978207 | 12017万 | 39.5 | 196.13 | 173.25 | 61 | 中科飞测-U | 2024-01-22 一 | 64.03 | 64.53 | 60.35 | 64.70 | 59.99 | -6.48% | 3.40% | 2190573 | 13642万 | 38.9 | 193.12 | 170.59 | 62 | 中科飞测-U | 2024-01-19 五 | 65.87 | 65.86 | 64.53 | 66.80 | 64.20 | -2.02% | 2.40% | 1549387 | 10110万 | 41.59 | 206.5 | 182.41 | 63 | 中科飞测-U | 2024-01-18 四 | 65.20 | 65.45 | 65.86 | 66.72 | 63.55 | 0.63% | 3.67% | 2367873 | 15376万 | 42.45 | 210.75 | 186.17 | 64 | 中科飞测-U | 2024-01-17 三 | 65.98 | 66.45 | 65.45 | 68.29 | 65.29 | -1.50% | 3.93% | 2533733 | 16914万 | 42.18 | 209.44 | 185.01 | 65 | 中科飞测-U | 2024-01-16 二 | 66.84 | 66.18 | 66.45 | 67.40 | 65.10 | 0.41% | 4.91% | 3167785 | 20935万 | 42.83 | 212.64 | 187.83 | 66 | 中科飞测-U | 2024-01-15 一 | 63.15 | 63.87 | 66.18 | 68.60 | 63.11 | 3.62% | 7.55% | 4869193 | 32424万 | 42.66 | 211.78 | 187.07 | 67 | 中科飞测-U | 2024-01-12 五 | 64.69 | 60.76 | 63.87 | 66.56 | 63.16 | 5.12% | 7.64% | 4925115 | 31839万 | 41.17 | 204.38 | 180.54 | 68 | 中科飞测-U | 2024-01-11 四 | 59.89 | 60.20 | 60.76 | 61.22 | 59.38 | 0.93% | 2.62% | 1687517 | 10163万 | 39.16 | 194.43 | 171.75 | 69 | 中科飞测-U | 2024-01-10 三 | 61.50 | 61.70 | 60.20 | 62.77 | 59.88 | -2.43% | 2.89% | 1863446 | 11370万 | 38.8 | 192.64 | 170.17 | 70 | 中科飞测-U | 2024-01-09 二 | 63.78 | 63.68 | 61.70 | 64.70 | 61.50 | -3.11% | 2.11% | 1358257 | 8508万 | 39.77 | 197.44 | 174.41 | 71 | 中科飞测-U | 2024-01-08 一 | 66.27 | 66.44 | 63.68 | 66.27 | 62.50 | -4.15% | 3.83% | 2468182 | 15749万 | 41.04 | 203.78 | 180 | 72 | 中科飞测-U | 2024-01-05 五 | 68.59 | 67.66 | 66.44 | 68.77 | 65.65 | -1.80% | 2.50% | 1609655 | 10815万 | 42.82 | 212.61 | 187.81 | 73 | 中科飞测-U | 2024-01-04 四 | 69.84 | 69.76 | 67.66 | 69.84 | 67.33 | -3.01% | 2.58% | 1663625 | 11345万 | 43.61 | 216.51 | 191.26 | 74 | 中科飞测-U | 2024-01-03 三 | 71.21 | 71.85 | 69.76 | 71.73 | 68.78 | -2.91% | 1.85% | 1190231 | 8325万 | 44.96 | 223.23 | 197.19 | 75 | 中科飞测-U | 2024-01-02 二 | 74.44 | 74.43 | 71.85 | 74.44 | 71.22 | -3.47% | 2.06% | 1327507 | 9562万 | 46.31 | 229.92 | 203.1 | 76 | 中科飞测-U | 2023-12-29 五 | 74.22 | 74.33 | 74.43 | 75.28 | 73.63 | 0.13% | 1.47% | 950099 | 7088万 | 47.97 | 238.18 | 210.39 | 77 | 中科飞测-U | 2023-12-28 四 | 73.72 | 74.23 | 74.33 | 75.15 | 73.30 | 0.13% | 1.33% | 856341 | 6369万 | 47.91 | 237.86 | 210.11 | 78 | 中科飞测-U | 2023-12-27 三 | 72.06 | 72.49 | 74.23 | 75.00 | 71.55 | 2.40% | 1.53% | 986444 | 7288万 | 47.84 | 237.54 | 209.83 | 79 | 中科飞测-U | 2023-12-26 二 | 71.55 | 72.40 | 72.49 | 73.00 | 70.32 | 0.12% | 1.62% | 1041979 | 7448万 | 46.72 | 231.97 | 204.91 | 80 | 中科飞测-U | 2023-12-25 一 | 74.20 | 74.41 | 72.40 | 74.68 | 71.70 | -2.70% | 1.36% | 879709 | 6392万 | 46.66 | 231.68 | 204.65 | 81 | 中科飞测-U | 2023-12-22 五 | 75.00 | 75.31 | 74.41 | 75.30 | 73.80 | -1.20% | 1.21% | 779504 | 5792万 | 47.96 | 238.11 | 210.34 | 82 | 中科飞测-U | 2023-12-21 四 | 75.69 | 75.76 | 75.31 | 76.95 | 73.83 | -0.59% | 1.29% | 833006 | 6275万 | 48.54 | 240.99 | 212.88 | 83 | 中科飞测-U | 2023-12-20 三 | 76.82 | 76.80 | 75.76 | 77.87 | 75.66 | -1.35% | 0.91% | 585908 | 4490万 | 48.83 | 242.43 | 214.15 | 84 | 中科飞测-U | 2023-12-19 二 | 73.99 | 73.99 | 76.80 | 76.87 | 73.62 | 3.80% | 2.03% | 1308364 | 9894万 | 49.5 | 245.76 | 217.09 | 85 | 中科飞测-U | 2023-12-18 一 | 76.15 | 75.78 | 73.99 | 76.15 | 73.61 | -2.36% | 1.34% | 866397 | 6431万 | 47.69 | 236.77 | 209.15 | 86 | 中科飞测-U | 2023-12-15 五 | 75.90 | 75.59 | 75.78 | 76.58 | 74.00 | 0.25% | 1.09% | 700567 | 5291万 | 48.84 | 242.5 | 214.21 | 87 | 中科飞测-U | 2023-12-14 四 | 78.74 | 78.59 | 75.59 | 78.74 | 74.81 | -3.82% | 1.92% | 1240236 | 9443万 | 48.72 | 241.89 | 213.67 | 88 | 中科飞测-U | 2023-12-13 三 | 78.31 | 78.71 | 78.59 | 79.50 | 78.09 | -0.15% | 1.40% | 900395 | 7102万 | 50.65 | 251.49 | 222.15 | 89 | 中科飞测-U | 2023-12-12 二 | 77.70 | 77.99 | 78.71 | 79.30 | 77.36 | 0.92% | 2.54% | 1638707 | 12897万 | 50.73 | 251.87 | 222.49 | 90 | 中科飞测-U | 2023-12-11 一 | 76.80 | 76.88 | 77.99 | 78.59 | 75.80 | 1.44% | 2.22% | 1430902 | 11032万 | 50.27 | 249.57 | 220.46 | 91 | 中科飞测-U | 2023-12-08 五 | 74.10 | 74.10 | 76.88 | 77.50 | 73.93 | 3.75% | 2.74% | 1769194 | 13499万 | 49.55 | 246.02 | 217.32 | 92 | 中科飞测-U | 2023-12-07 四 | 74.01 | 74.70 | 74.10 | 75.57 | 73.30 | -0.80% | 1.53% | 984931 | 7313万 | 47.76 | 237.12 | 209.46 | 93 | 中科飞测-U | 2023-12-06 三 | 74.53 | 74.45 | 74.70 | 75.50 | 73.85 | 0.34% | 1.45% | 934011 | 6964万 | 48.15 | 239.04 | 211.16 | 94 | 中科飞测-U | 2023-12-05 二 | 75.60 | 76.35 | 74.45 | 76.48 | 73.88 | -2.49% | 2.15% | 1384055 | 10354万 | 47.99 | 238.24 | 210.45 | 95 | 中科飞测-U | 2023-12-04 一 | 76.90 | 77.27 | 76.35 | 78.16 | 76.20 | -1.19% | 1.38% | 891440 | 6870万 | 49.21 | 244.32 | 215.82 | 96 | 中科飞测-U | 2023-12-01 五 | 78.28 | 78.83 | 77.27 | 78.42 | 75.60 | -1.98% | 2.14% | 1380226 | 10613万 | 49.8 | 247.26 | 218.42 | 97 | 中科飞测-U | 2023-11-30 四 | 78.29 | 78.41 | 78.83 | 79.25 | 77.68 | 0.54% | 1.92% | 1237311 | 9716万 | 50.81 | 252.26 | 222.83 | 98 | 中科飞测-U | 2023-11-29 三 | 79.17 | 79.17 | 78.41 | 80.32 | 78.10 | -0.96% | 2.21% | 1424646 | 11257万 | 50.54 | 250.91 | 221.64 | 99 | 中科飞测-U | 2023-11-28 二 | 78.70 | 78.80 | 79.17 | 79.36 | 78.07 | 0.47% | 2.30% | 1484758 | 11684万 | 51.03 | 253.34 | 223.79 | 100 | 中科飞测-U | 2023-11-27 一 | 75.54 | 75.92 | 78.80 | 79.49 | 75.54 | 3.79% | 3.40% | 2192734 | 17178万 | 50.79 | 252.16 | 222.74 | 101 | 中科飞测-U | 2023-11-24 五 | 78.39 | 78.10 | 75.92 | 78.50 | 75.88 | -2.79% | 2.42% | 1560657 | 12038万 | 48.93 | 242.94 | 214.6 | 102 | 中科飞测-U | 2023-11-23 四 | 76.35 | 76.22 | 78.10 | 78.70 | 76.30 | 2.47% | 2.91% | 1875548 | 14609万 | 50.34 | 249.92 | 220.77 | 103 | 中科飞测-U | 2023-11-22 三 | 77.18 | 77.55 | 76.22 | 78.38 | 76.22 | -1.72% | 2.27% | 1462603 | 11308万 | 49.13 | 243.9 | 215.45 | 104 | 中科飞测-U | 2023-11-21 二 | 79.48 | 78.63 | 77.55 | 80.34 | 77.40 | -1.37% | 4.68% | 3014611 | 23689万 | 49.98 | 248.16 | 219.21 | 105 | 中科飞测-U | 2023-11-20 一 | 79.11 | 80.05 | 78.63 | 80.11 | 78.35 | -1.77% | 7.39% | 4762995 | 37658万 | 50.68 | 251.62 | 222.26 | 106 | 中科飞测-U | 2023-11-17 五 | 81.00 | 81.30 | 80.05 | 81.83 | 79.33 | -1.54% | 2.71% | 1641284 | 13186万 | 48.51 | 256.16 | 226.28 | 107 | 中科飞测-U | 2023-11-16 四 | 81.22 | 82.66 | 81.30 | 82.50 | 80.38 | -1.65% | 2.22% | 1344589 | 10926万 | 49.26 | 260.16 | 229.81 | 108 | 中科飞测-U | 2023-11-15 三 | 84.19 | 83.80 | 82.66 | 84.85 | 82.00 | -1.36% | 2.13% | 1288949 | 10694万 | 50.09 | 264.51 | 233.66 | 109 | 中科飞测-U | 2023-11-14 二 | 82.72 | 83.38 | 83.80 | 84.30 | 82.20 | 0.50% | 2.35% | 1426851 | 11906万 | 50.78 | 268.16 | 236.88 | 110 | 中科飞测-U | 2023-11-13 一 | 85.20 | 85.81 | 83.38 | 85.70 | 81.87 | -2.83% | 3.66% | 2218728 | 18466万 | 50.52 | 266.82 | 235.69 | 111 | 中科飞测-U | 2023-11-10 五 | 84.80 | 84.50 | 85.81 | 89.38 | 83.68 | 1.55% | 4.50% | 2724482 | 23675万 | 52 | 274.59 | 242.56 | 112 | 中科飞测-U | 2023-11-09 四 | 84.38 | 83.92 | 84.50 | 87.00 | 83.60 | 0.69% | 4.46% | 2700950 | 22908万 | 51.2 | 270.4 | 238.86 | 113 | 中科飞测-U | 2023-11-08 三 | 77.76 | 78.10 | 83.92 | 86.35 | 77.03 | 7.45% | 6.25% | 3786845 | 31186万 | 50.85 | 268.54 | 237.22 | 114 | 中科飞测-U | 2023-11-07 二 | 78.30 | 78.15 | 78.10 | 78.50 | 76.05 | -0.06% | 2.39% | 1446750 | 11209万 | 47.32 | 249.92 | 220.77 | 115 | 中科飞测-U | 2023-11-06 一 | 77.80 | 77.80 | 78.15 | 79.08 | 76.47 | 0.45% | 2.45% | 1481696 | 11526万 | 47.36 | 250.08 | 220.91 | 116 | 中科飞测-U | 2023-11-03 五 | 74.62 | 74.82 | 77.80 | 78.30 | 74.48 | 3.98% | 2.97% | 1800442 | 13809万 | 47.14 | 248.96 | 219.92 | 117 | 中科飞测-U | 2023-11-02 四 | 80.90 | 80.38 | 74.82 | 80.90 | 74.62 | -6.92% | 3.62% | 2195839 | 16949万 | 45.34 | 239.42 | 211.49 | 118 | 中科飞测-U | 2023-11-01 三 | 82.38 | 82.63 | 80.38 | 83.45 | 79.60 | -2.72% | 2.40% | 1454298 | 11758万 | 48.71 | 257.22 | 227.21 | 119 | 中科飞测-U | 2023-10-31 二 | 82.38 | 81.70 | 82.63 | 83.84 | 80.10 | 1.14% | 2.65% | 1604034 | 13133万 | 50.07 | 264.42 | 233.57 | 120 | 中科飞测-U | 2023-10-30 一 | 80.08 | 80.40 | 81.70 | 83.35 | 79.60 | 1.62% | 2.72% | 1650926 | 13518万 | 49.51 | 261.44 | 230.94 | 121 | 中科飞测-U | 2023-10-27 五 | 78.04 | 78.47 | 80.40 | 81.47 | 77.86 | 2.46% | 2.93% | 1778154 | 14263万 | 48.72 | 257.28 | 227.27 | 122 | 中科飞测-U | 2023-10-26 四 | 75.98 | 76.54 | 78.47 | 78.59 | 75.05 | 2.52% | 2.13% | 1291298 | 10026万 | 47.55 | 251.1 | 279.52 | 123 | 中科飞测-U | 2023-10-25 三 | 79.00 | 78.70 | 76.54 | 79.00 | 75.96 | -2.74% | 2.37% | 1435514 | 11048万 | 46.38 | 244.93 | 272.64 | 124 | 中科飞测-U | 2023-10-24 二 | 75.29 | 75.02 | 78.70 | 79.00 | 74.00 | 4.91% | 2.84% | 1719663 | 13262万 | 47.69 | 251.84 | 280.34 | 125 | 中科飞测-U | 2023-10-23 一 | 76.72 | 76.81 | 75.02 | 77.58 | 74.50 | -2.33% | 1.74% | 1055155 | 7975万 | 45.46 | 240.06 | 267.23 | 126 | 中科飞测-U | 2023-10-20 五 | 77.93 | 79.13 | 76.81 | 79.60 | 76.67 | -2.93% | 2.13% | 1289378 | 9994万 | 46.54 | 245.79 | 273.6 | 127 | 中科飞测-U | 2023-10-19 四 | 78.60 | 79.60 | 79.13 | 80.70 | 78.10 | -0.59% | 2.05% | 1242065 | 9873万 | 47.95 | 253.22 | 281.87 | 128 | 中科飞测-U | 2023-10-18 三 | 80.42 | 81.06 | 79.60 | 82.00 | 78.88 | -1.80% | 2.28% | 1379379 | 11079万 | 48.23 | 254.72 | 283.54 | 129 | 中科飞测-U | 2023-10-17 二 | 80.94 | 80.12 | 81.06 | 82.17 | 79.66 | 1.17% | 2.35% | 1421290 | 11489万 | 49.12 | 259.39 | 288.74 | 130 | 中科飞测-U | 2023-10-16 一 | 81.37 | 81.37 | 80.12 | 81.80 | 77.80 | -1.54% | 3.46% | 2097692 | 16715万 | 48.55 | 256.38 | 285.39 | 131 | 中科飞测-U | 2023-10-13 五 | 81.74 | 82.88 | 81.37 | 82.79 | 80.89 | -1.82% | 2.79% | 1691424 | 13817万 | 49.31 | 260.38 | 289.85 | 132 | 中科飞测-U | 2023-10-12 四 | 81.00 | 81.70 | 82.88 | 84.32 | 78.07 | 1.44% | 4.14% | 2509148 | 20351万 | 50.22 | 265.22 | 295.23 | 133 | 中科飞测-U | 2023-10-11 三 | 79.45 | 79.40 | 81.70 | 81.85 | 78.38 | 2.90% | 2.71% | 1641195 | 13226万 | 49.51 | 261.44 | 291.02 | 134 | 中科飞测-U | 2023-10-10 二 | 78.56 | 78.56 | 79.40 | 80.40 | 78.39 | 1.07% | 2.10% | 1272949 | 10109万 | 48.11 | 254.08 | 282.83 | 135 | 中科飞测-U | 2023-10-09 一 | 79.00 | 79.80 | 78.56 | 80.25 | 78.00 | -1.55% | 2.53% | 1530212 | 12102万 | 47.6 | 251.39 | 279.84 | 136 | 中科飞测-U | 2023-09-28 四 | 77.43 | 77.43 | 79.80 | 81.28 | 76.49 | 3.06% | 3.81% | 2309807 | 18295万 | 48.35 | 255.36 | 284.25 | 137 | 中科飞测-U | 2023-09-27 三 | 75.78 | 76.05 | 77.43 | 78.00 | 75.26 | 1.81% | 2.78% | 1686130 | 13004万 | 46.92 | 247.78 | 275.81 | 138 | 中科飞测-U | 2023-09-26 二 | 75.14 | 75.01 | 76.05 | 76.99 | 73.56 | 1.39% | 2.17% | 1315787 | 9953万 | 46.08 | 243.36 | 270.9 | 139 | 中科飞测-U | 2023-09-25 一 | 74.37 | 73.90 | 75.01 | 76.25 | 73.90 | 1.50% | 3.52% | 2135469 | 16062万 | 45.45 | 240.03 | 267.19 | 140 | 中科飞测-U | 2023-09-22 五 | 71.74 | 72.70 | 73.90 | 74.28 | 71.65 | 1.65% | 3.04% | 1844871 | 13542万 | 44.78 | 236.48 | 263.24 | 141 | 中科飞测-U | 2023-09-21 四 | 70.85 | 71.35 | 72.70 | 73.55 | 70.51 | 1.89% | 2.97% | 1802148 | 13061万 | 44.05 | 232.64 | 258.96 | 142 | 中科飞测-U | 2023-09-20 三 | 73.04 | 73.31 | 71.35 | 73.95 | 70.99 | -2.67% | 2.52% | 1529347 | 11030万 | 43.23 | 228.32 | 254.15 | 143 | 中科飞测-U | 2023-09-19 二 | 75.20 | 74.88 | 73.31 | 75.20 | 72.01 | -2.10% | 3.03% | 1835654 | 13451万 | 44.42 | 234.59 | 261.14 | 144 | 中科飞测-U | 2023-09-18 一 | 76.85 | 77.82 | 74.88 | 77.66 | 74.66 | -3.78% | 3.15% | 1907229 | 14461万 | 45.37 | 239.62 | 266.73 | 145 | 中科飞测-U | 2023-09-15 五 | 77.78 | 77.54 | 77.82 | 79.45 | 76.00 | 0.36% | 3.04% | 1839831 | 14349万 | 47.16 | 249.02 | 277.2 | 146 | 中科飞测-U | 2023-09-14 四 | 79.10 | 79.00 | 77.54 | 79.21 | 76.17 | -1.85% | 2.60% | 1576379 | 12194万 | 46.99 | 248.13 | 276.2 | 147 | 中科飞测-U | 2023-09-13 三 | 78.60 | 79.24 | 79.00 | 79.60 | 76.86 | -0.30% | 4.11% | 2490209 | 19448万 | 47.87 | 252.8 | 281.4 | 148 | 中科飞测-U | 2023-09-12 二 | 80.10 | 80.70 | 79.24 | 80.74 | 78.00 | -1.81% | 3.96% | 2397236 | 18982万 | 48.02 | 253.57 | 282.26 | 149 | 中科飞测-U | 2023-09-11 一 | 81.42 | 81.85 | 80.70 | 81.99 | 79.75 | -1.41% | 3.81% | 2308477 | 18616万 | 48.9 | 258.24 | 287.46 | 150 | 中科飞测-U | 2023-09-08 五 | 81.70 | 82.03 | 81.85 | 84.00 | 81.30 | -0.22% | 4.35% | 2637330 | 21751万 | 49.6 | 261.92 | 291.56 | 151 | 中科飞测-U | 2023-09-07 四 | 84.84 | 85.90 | 82.03 | 85.00 | 81.68 | -4.51% | 6.46% | 3912809 | 32498万 | 49.71 | 262.5 | 292.2 | 152 | 中科飞测-U | 2023-09-06 三 | 82.48 | 80.81 | 85.90 | 88.39 | 81.29 | 6.30% | 9.90% | 6001459 | 50870万 | 52.05 | 274.88 | 305.98 | 153 | 中科飞测-U | 2023-09-05 二 | 82.77 | 83.81 | 80.81 | 84.84 | 79.61 | -3.58% | 8.60% | 5213114 | 42876万 | 48.97 | 258.59 | 287.85 | 154 | 中科飞测-U | 2023-09-04 一 | 84.73 | 84.73 | 83.81 | 87.50 | 80.08 | -1.09% | 10.35% | 6270603 | 52138万 | 50.78 | 268.19 | 298.54 | 155 | 中科飞测-U | 2023-09-01 五 | 82.60 | 81.20 | 84.73 | 92.49 | 80.00 | 4.35% | 13.50% | 8181664 | 70750万 | 51.34 | 271.14 | 301.81 | 156 | 中科飞测-U | 2023-08-31 四 | 75.60 | 75.50 | 81.20 | 81.50 | 74.55 | 7.55% | 8.86% | 5370938 | 42479万 | 49.2 | 259.84 | 289.24 | 157 | 中科飞测-U | 2023-08-30 三 | 74.50 | 72.92 | 75.50 | 77.49 | 74.01 | 3.54% | 4.01% | 2428182 | 18395万 | 45.75 | 241.6 | 268.94 | 158 | 中科飞测-U | 2023-08-29 二 | 69.53 | 69.90 | 72.92 | 73.77 | 69.00 | 4.32% | 3.51% | 2129312 | 15299万 | 44.19 | 233.34 | 259.75 | 159 | 中科飞测-U | 2023-08-28 一 | 73.52 | 68.99 | 69.90 | 74.44 | 69.03 | 1.32% | 3.64% | 2206928 | 15728万 | 42.36 | 223.68 | 248.99 | 160 | 中科飞测-U | 2023-08-25 五 | 72.64 | 74.40 | 68.99 | 73.50 | 67.23 | -7.27% | 5.63% | 3411131 | 23863万 | 41.8 | 220.77 | 245.75 | 161 | 中科飞测-U | 2023-08-23 三 | 73.80 | 74.21 | 71.65 | 73.89 | 71.26 | -3.45% | 2.40% | 1436347 | 10360万 | 42.94 | 229.28 | 364.83 | 162 | 中科飞测-U | 2023-08-22 二 | 75.68 | 74.45 | 74.21 | 75.85 | 71.50 | -0.32% | 2.71% | 1622906 | 11970万 | 44.47 | 237.47 | 377.86 |
|
行情刷新 | 流通股东
|