| 股票名称 | 代码 688387 | 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 | 信科移动-U | 2025-11-17 一 | 6.98 | 7.02 | 7.06 | 7.11 | 6.84 | 0.57% | 3.19% | 64394042 | 44804万 | 142.38 | 241.36 | -88.15 | | 2 | 信科移动-U | 2025-11-18 二 | 7.02 | 7.06 | 6.95 | 7.02 | 6.85 | -1.56% | 2.49% | 50206956 | 34749万 | 140.17 | 237.6 | -86.77 | | 3 | 信科移动-U | 2025-11-19 三 | 6.91 | 6.95 | 6.72 | 6.95 | 6.69 | -3.31% | 2.01% | 40578463 | 27522万 | 135.53 | 229.74 | -83.9 | | 4 | 信科移动-U | 2025-11-20 四 | 6.78 | 6.72 | 6.82 | 6.92 | 6.64 | 1.49% | 2.01% | 40634796 | 27503万 | 137.54 | 233.16 | -85.15 | | 5 | 信科移动-U | 2025-11-21 五 | 6.74 | 6.82 | 6.48 | 6.78 | 6.47 | -4.99% | 2.70% | 54533952 | 35935万 | 130.69 | 221.53 | -80.9 | | 6 | 信科移动-U | 2025-11-24 一 | 6.59 | 6.48 | 6.71 | 6.78 | 6.59 | 3.55% | 2.61% | 52614442 | 35212万 | 135.33 | 229.4 | -83.78 | | 7 | 信科移动-U | 2025-11-25 二 | 6.73 | 6.71 | 6.95 | 7.07 | 6.68 | 3.58% | 3.27% | 65958795 | 45656万 | 140.17 | 237.6 | -86.77 | | 8 | 信科移动-U | 2025-11-26 三 | 7.01 | 6.95 | 6.88 | 7.03 | 6.87 | -1.01% | 2.21% | 44654992 | 31021万 | 138.75 | 235.21 | -85.9 | | 9 | 信科移动-U | 2025-11-27 四 | 6.89 | 6.88 | 6.87 | 6.99 | 6.80 | -0.15% | 2.00% | 40398587 | 27787万 | 138.55 | 234.87 | -85.77 | | 10 | 信科移动-U | 2025-11-28 五 | 6.89 | 6.87 | 6.98 | 7.02 | 6.85 | 1.60% | 2.29% | 46114323 | 31985万 | 140.77 | 238.63 | -87.15 | | 11 | 信科移动-U | 2025-12-01 一 | 7.09 | 6.98 | 7.10 | 7.25 | 7.01 | 1.72% | 3.47% | 69902168 | 49866万 | 143.19 | 242.73 | -88.65 | | 12 | 信科移动-U | 2025-12-02 二 | 7.10 | 7.10 | 7.09 | 7.14 | 7.00 | -0.14% | 2.00% | 40275035 | 28461万 | 142.99 | 242.39 | -88.52 | | 13 | 信科移动-U | 2025-12-03 三 | 7.09 | 7.09 | 7.02 | 7.23 | 6.87 | -0.99% | 2.96% | 59752730 | 41815万 | 141.58 | 240 | -87.65 | | 14 | 信科移动-U | 2025-12-04 四 | 6.95 | 7.02 | 7.11 | 7.14 | 6.95 | 1.28% | 2.53% | 50960192 | 35939万 | 143.39 | 243.07 | -88.77 | | 15 | 信科移动-U | 2025-12-05 五 | 7.12 | 7.11 | 7.38 | 7.40 | 7.04 | 3.80% | 4.36% | 87909363 | 63861万 | 148.84 | 252.3 | -92.14 | | 16 | 信科移动-U | 2025-12-08 一 | 7.55 | 7.38 | 7.53 | 7.92 | 7.44 | 2.03% | 5.86% | 118273214 | 90340万 | 151.86 | 257.43 | -94.01 | | 17 | 信科移动-U | 2025-12-09 二 | 7.53 | 7.53 | 7.39 | 7.61 | 7.37 | -1.86% | 3.10% | 62487745 | 46620万 | 149.04 | 252.65 | -92.27 | | 18 | 信科移动-U | 2025-12-10 三 | 7.37 | 7.39 | 7.34 | 7.48 | 7.26 | -0.68% | 2.80% | 56560142 | 41530万 | 148.03 | 250.94 | -91.64 | | 19 | 信科移动-U | 2025-12-11 四 | 7.40 | 7.34 | 8.41 | 8.81 | 7.31 | 14.58% | 12.20% | 246059760 | 203339万 | 169.61 | 287.52 | -105 | | 20 | 信科移动-U | 2025-12-12 五 | 8.37 | 8.41 | 8.44 | 8.65 | 8.21 | 0.36% | 8.41% | 169566860 | 142056万 | 170.22 | 288.54 | -105.38 | | 21 | 信科移动-U | 2025-12-15 一 | 8.40 | 8.44 | 8.51 | 8.74 | 8.11 | 0.83% | 6.60% | 133111755 | 112343万 | 171.63 | 290.94 | -106.25 | | 22 | 信科移动-U | 2025-12-16 二 | 8.43 | 8.51 | 8.58 | 8.75 | 8.18 | 0.82% | 7.66% | 154563181 | 130755万 | 173.04 | 293.33 | -107.12 | | 23 | 信科移动-U | 2025-12-17 三 | 8.61 | 8.58 | 8.33 | 9.26 | 8.32 | -2.91% | 7.80% | 157263266 | 135635万 | 168 | 284.78 | -104 | | 24 | 信科移动-U | 2025-12-18 四 | 8.33 | 8.33 | 9.04 | 9.39 | 8.31 | 8.52% | 9.85% | 198554075 | 175562万 | 182.32 | 309.05 | -112.87 | | 25 | 信科移动-U | 2025-12-19 五 | 9.39 | 9.04 | 10.21 | 10.85 | 9.39 | 12.94% | 12.92% | 260522471 | 268022万 | 205.91 | 349.05 | -127.47 | | 26 | 信科移动-U | 2025-12-22 一 | 10.50 | 10.21 | 9.81 | 10.71 | 9.78 | -3.92% | 10.00% | 201754907 | 204968万 | 197.85 | 335.38 | -122.48 | | 27 | 信科移动-U | 2025-12-23 二 | 9.94 | 9.81 | 9.28 | 10.24 | 9.18 | -5.40% | 10.44% | 210569065 | 204235万 | 187.16 | 317.26 | -115.86 | | 28 | 信科移动-U | 2025-12-24 三 | 9.24 | 9.28 | 9.62 | 9.80 | 9.11 | 3.66% | 8.01% | 161568203 | 153210万 | 194.01 | 328.88 | -120.11 | | 29 | 信科移动-U | 2025-12-25 四 | 9.67 | 9.62 | 11.11 | 11.11 | 9.60 | 15.49% | 10.81% | 218034352 | 229664万 | 224.06 | 379.82 | -138.71 | | 30 | 信科移动-U | 2025-12-26 五 | 11.00 | 11.11 | 12.15 | 12.36 | 10.94 | 9.36% | 12.24% | 246925515 | 289893万 | 245.04 | 415.38 | -151.7 | | 31 | 信科移动-U | 2025-12-29 一 | 11.72 | 12.15 | 12.14 | 12.48 | 11.55 | -0.08% | 8.80% | 177507566 | 213134万 | 244.84 | 415.04 | -151.57 | | 32 | 信科移动-U | 2025-12-30 二 | 12.16 | 12.14 | 11.93 | 13.03 | 11.80 | -1.73% | 9.48% | 191203503 | 234657万 | 240.6 | 407.86 | -148.95 | | 33 | 信科移动-U | 2025-12-31 三 | 11.95 | 11.93 | 12.90 | 13.50 | 11.95 | 8.13% | 9.83% | 198300802 | 251038万 | 260.16 | 441.02 | -161.06 | | 34 | 信科移动-U | 2026-01-05 一 | 13.30 | 12.90 | 12.70 | 13.51 | 12.52 | -1.55% | 9.02% | 181903969 | 234910万 | 256.13 | 434.18 | -158.56 | | 35 | 信科移动-U | 2026-01-06 二 | 12.23 | 12.70 | 12.66 | 12.75 | 11.88 | -0.31% | 9.78% | 197324495 | 242971万 | 255.32 | 432.81 | -158.06 | | 36 | 信科移动-U | 2026-01-07 三 | 12.34 | 12.66 | 12.39 | 12.59 | 11.82 | -2.13% | 5.68% | 114515112 | 140656万 | 249.88 | 423.58 | -154.69 | | 37 | 信科移动-U | 2026-01-08 四 | 12.25 | 12.39 | 13.20 | 13.49 | 12.07 | 6.54% | 8.83% | 178161593 | 229691万 | 266.21 | 451.27 | -164.81 | | 38 | 信科移动-U | 2026-01-09 五 | 14.15 | 13.20 | 15.84 | 15.84 | 14.15 | 20.00% | 9.30% | 187528238 | 290757万 | 319.46 | 541.53 | -197.77 | | 39 | 信科移动-U | 2026-01-12 一 | 18.00 | 15.84 | 19.01 | 19.01 | 17.86 | 20.01% | 4.92% | 99248076 | 186083万 | 383.39 | 649.9 | -237.34 | | 40 | 信科移动-U | 2026-01-13 二 | 19.96 | 19.01 | 19.30 | 21.58 | 16.80 | 1.53% | 18.02% | 363433706 | 712147万 | 389.24 | 659.82 | -240.97 | | 41 | 信科移动-U | 2026-01-14 三 | 19.40 | 19.30 | 19.88 | 21.56 | 18.50 | 3.01% | 13.62% | 274616833 | 546915万 | 400.94 | 679.65 | -248.21 | | 42 | 信科移动-U | 2026-01-15 四 | 19.20 | 19.88 | 17.76 | 19.55 | 17.33 | -10.66% | 11.53% | 232530348 | 421020万 | 358.18 | 607.17 | -221.74 | | 43 | 信科移动-U | 2026-01-16 五 | 18.68 | 17.76 | 19.81 | 20.53 | 18.23 | 11.54% | 10.54% | 212612779 | 411983万 | 399.52 | 677.25 | -247.33 | | 44 | 信科移动-U | 2026-01-19 一 | 19.50 | 19.81 | 19.09 | 20.10 | 18.98 | -3.63% | 7.77% | 156704912 | 303760万 | 385 | 652.64 | -238.34 | | 45 | 信科移动-U | 2026-01-20 二 | 19.64 | 19.09 | 17.47 | 19.98 | 16.98 | -8.49% | 10.43% | 210324503 | 382698万 | 352.33 | 597.26 | -218.12 | | 46 | 信科移动-U | 2026-01-21 三 | 18.14 | 17.47 | 17.55 | 19.07 | 17.32 | 0.46% | 7.93% | 159959009 | 288161万 | 353.94 | 599.99 | -219.12 | | 47 | 信科移动-U | 2026-01-22 四 | 17.02 | 17.55 | 18.47 | 18.86 | 16.87 | 5.24% | 9.74% | 196335806 | 351294万 | 372.5 | 631.44 | -230.6 | | 48 | 信科移动-U | 2026-01-23 五 | 19.05 | 18.47 | 21.87 | 22.16 | 19.02 | 18.41% | 13.88% | 279902107 | 581941万 | 441.07 | 747.68 | -273.05 | | 49 | 信科移动-U | 2026-01-26 一 | 20.50 | 21.87 | 17.90 | 20.84 | 17.58 | -18.15% | 13.24% | 266997605 | 509385万 | 361 | 611.96 | -223.49 | | 50 | 信科移动-U | 2026-01-27 二 | 17.85 | 17.90 | 17.76 | 18.89 | 17.67 | -0.78% | 7.59% | 153117007 | 278337万 | 358.18 | 607.17 | -221.74 | | 51 | 信科移动-U | 2026-01-28 三 | 18.04 | 17.76 | 17.73 | 18.19 | 16.75 | -0.17% | 6.53% | 131715393 | 228976万 | 357.57 | 606.14 | -221.36 | | 52 | 信科移动-U | 2026-01-29 四 | 17.66 | 17.73 | 18.87 | 19.86 | 17.51 | 6.43% | 9.57% | 192928300 | 360930万 | 380.57 | 645.12 | -235.6 | | 53 | 信科移动-U | 2026-01-30 五 | 18.84 | 18.87 | 18.46 | 19.16 | 17.34 | -2.17% | 6.74% | 135903083 | 247275万 | 372.3 | 631.1 | -230.48 | | 54 | 信科移动-U | 2026-02-02 一 | 18.82 | 18.46 | 17.19 | 18.82 | 16.91 | -6.88% | 6.84% | 137950662 | 242785万 | 346.68 | 587.68 | -214.62 | | 55 | 信科移动-U | 2026-02-03 二 | 17.50 | 17.19 | 18.19 | 18.25 | 16.87 | 5.82% | 7.48% | 150937941 | 266030万 | 366.85 | 621.87 | -227.11 | | 56 | 信科移动-U | 2026-02-04 三 | 17.81 | 18.19 | 16.67 | 17.90 | 16.26 | -8.36% | 7.63% | 153897729 | 259605万 | 336.2 | 569.91 | -208.13 | | 57 | 信科移动-U | 2026-02-05 四 | 16.50 | 16.67 | 16.67 | 17.36 | 16.30 | 0.00% | 5.40% | 108917494 | 184367万 | 336.2 | 569.91 | -208.13 | | 58 | 信科移动-U | 2026-02-06 五 | 16.43 | 16.67 | 16.41 | 17.08 | 16.25 | -1.56% | 4.40% | 88816806 | 147465万 | 330.95 | 561.02 | -204.88 | | 59 | 信科移动-U | 2026-02-09 一 | 16.80 | 16.41 | 16.73 | 16.99 | 15.92 | 1.95% | 4.54% | 91491689 | 151524万 | 337.41 | 571.96 | -208.88 | | 60 | 信科移动-U | 2026-02-10 二 | 16.80 | 16.73 | 16.05 | 16.88 | 15.80 | -4.06% | 4.67% | 94151712 | 151353万 | 323.69 | 548.71 | -200.39 | | 61 | 信科移动-U | 2026-02-11 三 | 16.20 | 16.05 | 15.51 | 16.56 | 15.43 | -3.36% | 4.88% | 98343229 | 156242万 | 312.8 | 530.25 | -193.65 | | 62 | 信科移动-U | 2026-02-12 四 | 15.47 | 15.51 | 15.29 | 15.63 | 15.24 | -1.42% | 3.53% | 71123747 | 109413万 | 308.37 | 522.73 | -190.9 | | 63 | 信科移动-U | 2026-02-13 五 | 15.10 | 15.29 | 14.88 | 15.44 | 14.88 | -2.68% | 2.86% | 57645887 | 87333万 | 300.1 | 508.71 | -185.78 | | 64 | 信科移动-U | 2026-02-24 二 | 15.09 | 14.88 | 14.71 | 15.19 | 14.66 | -1.14% | 2.98% | 60127386 | 89240万 | 296.67 | 502.9 | -183.66 | | 65 | 信科移动-U | 2026-02-25 三 | 14.79 | 14.71 | 15.27 | 15.68 | 14.48 | 3.81% | 5.24% | 105701682 | 159614万 | 307.96 | 522.04 | -190.65 | | 66 | 信科移动-U | 2026-02-26 四 | 15.58 | 15.27 | 16.27 | 16.55 | 15.15 | 6.55% | 6.81% | 137254636 | 219707万 | 328.13 | 556.23 | -203.14 | | 67 | 信科移动-U | 2026-02-27 五 | 16.00 | 16.27 | 17.38 | 17.56 | 15.88 | 6.82% | 7.49% | 151072698 | 256579万 | 350.52 | 594.18 | -220.12 | | 68 | 信科移动-U | 2026-03-02 一 | 17.00 | 17.38 | 17.26 | 18.25 | 16.80 | -0.69% | 6.31% | 127326554 | 221115万 | 348.1 | 590.08 | -218.6 | | 69 | 信科移动-U | 2026-03-03 二 | 17.00 | 17.26 | 15.35 | 17.10 | 15.28 | -11.07% | 5.10% | 102798395 | 163985万 | 309.58 | 524.78 | -194.41 | | 70 | 信科移动-U | 2026-03-04 三 | 14.88 | 15.35 | 15.58 | 15.88 | 14.85 | 1.50% | 3.20% | 64595161 | 100162万 | 314.21 | 532.64 | -197.33 | | 71 | 信科移动-U | 2026-03-05 四 | 15.95 | 15.58 | 15.60 | 16.00 | 15.23 | 0.13% | 3.21% | 64721060 | 100904万 | 314.62 | 533.33 | -197.58 | | 72 | 信科移动-U | 2026-03-06 五 | 15.60 | 15.60 | 15.94 | 16.68 | 15.33 | 2.18% | 3.76% | 75922582 | 121975万 | 321.47 | 544.95 | -201.89 | | 73 | 信科移动-U | 2026-03-09 一 | 15.30 | 15.94 | 15.66 | 15.77 | 14.80 | -1.76% | 4.26% | 85880735 | 130661万 | 315.83 | 535.38 | -198.34 | | 74 | 信科移动-U | 2026-03-10 二 | 15.90 | 15.66 | 16.23 | 16.63 | 15.85 | 3.64% | 3.92% | 78994991 | 127872万 | 327.32 | 554.86 | -205.56 | | 75 | 信科移动-U | 2026-03-11 三 | 16.50 | 16.23 | 16.07 | 16.70 | 15.94 | -0.99% | 3.66% | 73716249 | 119590万 | 324.1 | 549.39 | -203.53 | | 76 | 信科移动-U | 2026-03-12 四 | 15.91 | 16.07 | 15.33 | 16.00 | 15.09 | -4.60% | 3.45% | 69490228 | 107430万 | 309.17 | 524.09 | -194.16 | | 77 | 信科移动-U | 2026-03-13 五 | 15.15 | 15.33 | 14.60 | 15.28 | 14.49 | -4.76% | 2.89% | 58348470 | 86626万 | 294.45 | 499.14 | -184.91 | | 78 | 信科移动-U | 2026-03-16 一 | 14.50 | 14.60 | 14.36 | 14.74 | 13.92 | -1.64% | 3.32% | 66869162 | 95249万 | 289.61 | 490.93 | -181.87 | | 79 | 信科移动-U | 2026-03-17 二 | 14.61 | 14.36 | 13.95 | 14.70 | 13.88 | -2.86% | 2.55% | 51466008 | 72998万 | 281.34 | 476.92 | -176.68 | | 80 | 信科移动-U | 2026-03-18 三 | 14.12 | 13.95 | 16.00 | 16.05 | 13.89 | 14.70% | 6.15% | 124007280 | 187447万 | 322.68 | 547 | -202.65 | | 81 | 信科移动-U | 2026-03-19 四 | 15.50 | 16.00 | 15.45 | 16.20 | 15.30 | -3.44% | 4.67% | 94132436 | 147433万 | 311.59 | 528.2 | -195.68 | | 82 | 信科移动-U | 2026-03-20 五 | 15.70 | 15.45 | 14.99 | 15.77 | 14.89 | -2.98% | 3.34% | 67363647 | 102599万 | 302.31 | 512.47 | -189.85 | | 83 | 信科移动-U | 2026-03-23 一 | 14.59 | 14.99 | 14.11 | 15.00 | 13.92 | -5.87% | 3.76% | 75797055 | 109407万 | 284.57 | 482.39 | -178.71 |
|
行情刷新 | 流通股东
 |
