| 股票名称 | 代码 688388 | 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 | 嘉元科技 | 2024-04-26 五 | 14.11 | 14.19 | 14.36 | 14.37 | 13.93 | 0.00% | 0.00% | 0 | 0万 | 0 | 0 | 0 | 2 | 嘉元科技 | 2024-04-25 四 | 13.83 | 13.83 | 14.19 | 14.48 | 13.73 | 2.60% | 1.39% | 5910847 | 8415万 | 60.48 | 60.48 | -92.2 | 3 | 嘉元科技 | 2024-04-24 三 | 13.81 | 13.89 | 13.83 | 13.90 | 13.54 | -0.43% | 0.88% | 3760814 | 5174万 | 58.95 | 58.95 | 296.55 | 4 | 嘉元科技 | 2024-04-23 二 | 13.88 | 14.00 | 13.89 | 14.17 | 13.78 | -0.79% | 0.55% | 2326779 | 3248万 | 59.2 | 59.2 | 297.83 | 5 | 嘉元科技 | 2024-04-22 一 | 13.91 | 13.92 | 14.00 | 14.09 | 13.57 | 0.57% | 0.64% | 2708352 | 3756万 | 59.67 | 59.67 | 300.19 | 6 | 嘉元科技 | 2024-04-19 五 | 14.21 | 14.32 | 13.92 | 14.22 | 13.81 | -2.79% | 0.94% | 3862828 | 5391万 | 57.32 | 59.33 | 298.47 | 7 | 嘉元科技 | 2024-04-18 四 | 14.30 | 14.47 | 14.32 | 14.58 | 13.85 | -1.04% | 1.04% | 4292350 | 6136万 | 58.97 | 61.04 | 307.05 | 8 | 嘉元科技 | 2024-04-17 三 | 14.12 | 13.90 | 14.47 | 14.60 | 14.03 | 4.10% | 1.05% | 4313780 | 6213万 | 59.59 | 61.68 | 310.27 | 9 | 嘉元科技 | 2024-04-16 二 | 14.63 | 14.73 | 13.90 | 14.72 | 13.84 | -5.63% | 1.44% | 5941156 | 8389万 | 57.24 | 59.25 | 298.05 | 10 | 嘉元科技 | 2024-04-15 一 | 15.36 | 15.36 | 14.73 | 15.65 | 14.50 | -4.10% | 1.80% | 7422024 | 11090万 | 60.66 | 62.78 | 315.84 | 11 | 嘉元科技 | 2024-04-12 五 | 16.01 | 16.06 | 15.36 | 16.09 | 15.31 | -4.36% | 1.58% | 6503705 | 10139万 | 63.25 | 65.47 | 329.35 | 12 | 嘉元科技 | 2024-04-11 四 | 16.15 | 16.30 | 16.06 | 16.66 | 15.86 | -1.47% | 1.90% | 7825044 | 12682万 | 66.14 | 68.45 | 344.36 | 13 | 嘉元科技 | 2024-04-10 三 | 17.02 | 17.09 | 16.30 | 17.08 | 16.22 | -4.62% | 2.38% | 9813260 | 16167万 | 67.12 | 69.48 | 349.51 | 14 | 嘉元科技 | 2024-04-09 二 | 15.30 | 14.74 | 17.09 | 17.22 | 15.20 | 15.94% | 4.59% | 18903198 | 31149万 | 70.38 | 72.84 | 366.45 | 15 | 嘉元科技 | 2024-04-08 一 | 15.39 | 15.40 | 14.74 | 15.70 | 14.72 | -4.29% | 1.17% | 4802925 | 7251万 | 60.7 | 62.83 | 316.06 | 16 | 嘉元科技 | 2024-04-03 三 | 15.68 | 15.70 | 15.40 | 15.96 | 15.35 | -1.91% | 1.08% | 4438783 | 6929万 | 63.42 | 65.64 | 330.21 | 17 | 嘉元科技 | 2024-04-02 二 | 15.32 | 15.32 | 15.70 | 15.93 | 15.16 | 2.48% | 1.34% | 5522376 | 8598万 | 64.65 | 66.92 | 336.64 | 18 | 嘉元科技 | 2024-04-01 一 | 14.84 | 14.80 | 15.32 | 15.37 | 14.81 | 3.51% | 0.97% | 3993947 | 6081万 | 63.09 | 65.3 | 328.49 | 19 | 嘉元科技 | 2024-03-29 五 | 14.69 | 14.65 | 14.80 | 14.89 | 14.53 | 1.02% | 0.77% | 3164743 | 4650万 | 60.95 | 63.08 | 317.34 | 20 | 嘉元科技 | 2024-03-28 四 | 14.55 | 14.58 | 14.65 | 14.91 | 14.53 | 0.48% | 0.91% | 3734204 | 5496万 | 60.33 | 62.44 | 314.13 | 21 | 嘉元科技 | 2024-03-27 三 | 15.24 | 15.25 | 14.58 | 15.25 | 14.56 | -4.39% | 0.86% | 3555751 | 5289万 | 60.04 | 62.15 | 312.63 | 22 | 嘉元科技 | 2024-03-26 二 | 15.04 | 15.05 | 15.25 | 15.46 | 14.97 | 1.33% | 1.08% | 4432626 | 6737万 | 62.8 | 65 | 326.99 | 23 | 嘉元科技 | 2024-03-25 一 | 15.80 | 15.73 | 15.05 | 15.80 | 15.03 | -4.32% | 1.21% | 4966200 | 7626万 | 61.98 | 64.15 | 322.7 | 24 | 嘉元科技 | 2024-03-22 五 | 16.33 | 16.38 | 15.73 | 16.38 | 15.71 | -3.97% | 1.19% | 4892874 | 7800万 | 64.78 | 67.05 | 337.29 | 25 | 嘉元科技 | 2024-03-21 四 | 16.72 | 16.75 | 16.38 | 16.82 | 16.20 | -2.21% | 1.11% | 4579628 | 7529万 | 67.45 | 69.82 | 351.22 | 26 | 嘉元科技 | 2024-03-20 三 | 16.50 | 16.53 | 16.75 | 16.88 | 16.50 | 1.33% | 1.03% | 4247192 | 7090万 | 68.98 | 71.39 | 359.16 | 27 | 嘉元科技 | 2024-03-19 二 | 16.90 | 16.80 | 16.53 | 16.90 | 16.50 | -1.61% | 0.76% | 3118707 | 5199万 | 68.07 | 70.46 | 354.44 | 28 | 嘉元科技 | 2024-03-18 一 | 16.55 | 16.40 | 16.80 | 16.80 | 16.36 | 2.44% | 1.12% | 4631000 | 7688万 | 69.18 | 71.61 | 360.23 | 29 | 嘉元科技 | 2024-03-15 五 | 16.34 | 16.30 | 16.40 | 16.41 | 16.01 | 0.61% | 0.80% | 3275584 | 5307万 | 67.54 | 69.9 | 351.65 | 30 | 嘉元科技 | 2024-03-14 四 | 16.53 | 16.50 | 16.30 | 16.69 | 16.10 | -1.21% | 0.95% | 3919518 | 6429万 | 67.12 | 69.48 | 349.51 | 31 | 嘉元科技 | 2024-03-08 五 | 15.62 | 15.62 | 15.62 | 15.83 | 15.44 | 0.00% | 0.78% | 3210569 | 5017万 | 64.32 | 66.58 | 334.93 | 32 | 嘉元科技 | 2024-03-07 四 | 15.94 | 16.01 | 15.62 | 16.14 | 15.62 | -2.44% | 0.87% | 3570262 | 5670万 | 64.32 | 66.58 | 334.93 | 33 | 嘉元科技 | 2024-03-06 三 | 15.80 | 15.92 | 16.01 | 16.30 | 15.51 | 0.57% | 1.11% | 4552035 | 7241万 | 65.93 | 68.24 | 343.29 | 34 | 嘉元科技 | 2024-03-05 二 | 16.32 | 16.42 | 15.92 | 16.44 | 15.83 | -3.05% | 1.02% | 4201415 | 6738万 | 65.56 | 67.86 | 341.36 | 35 | 嘉元科技 | 2024-03-04 一 | 16.80 | 16.72 | 16.42 | 16.93 | 16.28 | -1.79% | 0.91% | 3750986 | 6185万 | 67.62 | 69.99 | 352.08 | 36 | 嘉元科技 | 2024-03-01 五 | 16.70 | 16.70 | 16.72 | 16.96 | 16.52 | 0.12% | 0.90% | 3698725 | 6185万 | 68.85 | 71.27 | 358.51 | 37 | 嘉元科技 | 2024-02-29 四 | 16.16 | 16.23 | 16.70 | 16.74 | 16.05 | 2.90% | 1.11% | 4574326 | 7540万 | 68.77 | 71.18 | 358.08 | 38 | 嘉元科技 | 2024-02-28 三 | 17.09 | 17.00 | 16.23 | 17.82 | 16.22 | -4.53% | 1.84% | 7589566 | 12988万 | 66.84 | 69.18 | 60.61 | 39 | 嘉元科技 | 2024-02-27 二 | 16.60 | 16.61 | 17.00 | 17.00 | 16.46 | 2.35% | 0.94% | 3865499 | 6483万 | 70.01 | 72.46 | 63.49 | 40 | 嘉元科技 | 2024-02-26 一 | 16.62 | 16.51 | 16.61 | 16.95 | 16.31 | 0.61% | 1.07% | 4426783 | 7364万 | 68.4 | 70.8 | 62.03 | 41 | 嘉元科技 | 2024-02-23 五 | 16.30 | 16.20 | 16.51 | 16.53 | 16.04 | 1.91% | 0.93% | 3846018 | 6271万 | 67.99 | 70.37 | 61.66 | 42 | 嘉元科技 | 2024-02-22 四 | 16.10 | 16.19 | 16.20 | 16.43 | 15.94 | 0.06% | 0.83% | 3408723 | 5507万 | 66.71 | 69.05 | 60.5 | 43 | 嘉元科技 | 2024-02-21 三 | 15.94 | 16.04 | 16.19 | 16.68 | 15.83 | 0.94% | 1.02% | 4206974 | 6859万 | 66.67 | 69.01 | 60.46 | 44 | 嘉元科技 | 2024-02-20 二 | 16.20 | 16.20 | 16.04 | 16.20 | 15.60 | -0.99% | 1.00% | 4119395 | 6538万 | 66.05 | 68.37 | 59.9 | 45 | 嘉元科技 | 2024-02-19 一 | 16.77 | 16.68 | 16.20 | 16.86 | 15.99 | -2.88% | 1.22% | 5005745 | 8202万 | 66.71 | 69.05 | 60.5 | 46 | 嘉元科技 | 2024-02-08 四 | 16.16 | 15.99 | 16.68 | 17.39 | 16.16 | 4.32% | 1.60% | 6572938 | 11155万 | 68.69 | 71.1 | 62.29 | 47 | 嘉元科技 | 2024-02-07 三 | 15.26 | 15.44 | 15.99 | 16.18 | 15.26 | 3.56% | 1.47% | 6071073 | 9633万 | 65.85 | 68.16 | 59.71 | 48 | 嘉元科技 | 2024-02-06 二 | 13.98 | 14.06 | 15.44 | 15.59 | 13.73 | 9.82% | 1.48% | 6074959 | 8985万 | 63.58 | 65.81 | 57.66 | 49 | 嘉元科技 | 2024-02-05 一 | 15.20 | 15.47 | 14.06 | 15.20 | 13.31 | -9.11% | 1.80% | 7405726 | 10603万 | 57.9 | 59.93 | 52.51 | 50 | 嘉元科技 | 2024-02-02 五 | 16.71 | 16.65 | 15.47 | 16.82 | 15.09 | -7.09% | 1.58% | 6510251 | 10302万 | 63.71 | 65.94 | 57.77 | 51 | 嘉元科技 | 2024-02-01 四 | 16.88 | 16.80 | 16.65 | 17.31 | 16.51 | -0.89% | 0.82% | 3386306 | 5710万 | 68.57 | 70.97 | 62.18 | 52 | 嘉元科技 | 2024-01-31 三 | 17.23 | 17.44 | 16.80 | 17.65 | 16.61 | -3.67% | 0.97% | 3986191 | 6787万 | 69.18 | 71.61 | 62.74 | 53 | 嘉元科技 | 2024-01-30 二 | 18.50 | 18.55 | 17.44 | 18.51 | 17.44 | -5.98% | 0.97% | 3983143 | 7143万 | 71.82 | 74.34 | 65.13 | 54 | 嘉元科技 | 2024-01-29 一 | 19.11 | 19.17 | 18.55 | 19.57 | 18.19 | -3.23% | 1.46% | 6003278 | 11228万 | 76.39 | 79.07 | 69.28 | 55 | 嘉元科技 | 2024-01-26 五 | 19.03 | 19.16 | 19.17 | 19.40 | 18.37 | 0.05% | 1.41% | 5807128 | 10927万 | 78.94 | 81.71 | 71.59 | 56 | 嘉元科技 | 2024-01-25 四 | 18.51 | 18.64 | 19.16 | 19.19 | 18.30 | 2.79% | 0.87% | 3565719 | 6729万 | 78.9 | 81.67 | 71.55 | 57 | 嘉元科技 | 2024-01-24 三 | 18.74 | 18.72 | 18.64 | 18.93 | 17.55 | -0.43% | 1.20% | 4959986 | 9048万 | 76.76 | 79.45 | 69.61 | 58 | 嘉元科技 | 2024-01-23 二 | 18.64 | 18.70 | 18.72 | 19.14 | 18.25 | 0.11% | 0.97% | 4003933 | 7492万 | 77.09 | 79.79 | 69.91 | 59 | 嘉元科技 | 2024-01-22 一 | 19.34 | 19.65 | 18.70 | 19.80 | 18.44 | -4.83% | 1.23% | 5077922 | 9722万 | 77.01 | 79.71 | 69.84 | 60 | 嘉元科技 | 2024-01-19 五 | 19.53 | 19.45 | 19.65 | 19.86 | 19.18 | 1.03% | 0.84% | 3443941 | 6714万 | 80.92 | 83.76 | 73.38 | 61 | 嘉元科技 | 2024-01-18 四 | 19.14 | 19.13 | 19.45 | 19.52 | 18.68 | 1.67% | 1.01% | 4164472 | 7929万 | 80.1 | 82.9 | 72.64 | 62 | 嘉元科技 | 2024-01-17 三 | 19.80 | 19.80 | 19.13 | 19.80 | 19.13 | -3.38% | 0.57% | 2334784 | 4533万 | 78.78 | 81.54 | 71.44 | 63 | 嘉元科技 | 2024-01-16 二 | 19.66 | 19.60 | 19.80 | 19.98 | 19.38 | 1.02% | 0.61% | 2497066 | 4909万 | 81.54 | 84.4 | 73.94 | 64 | 嘉元科技 | 2024-01-15 一 | 19.79 | 19.79 | 19.60 | 19.87 | 19.41 | -0.96% | 0.60% | 2491314 | 4885万 | 80.71 | 83.54 | 73.2 | 65 | 嘉元科技 | 2024-01-12 五 | 19.86 | 19.94 | 19.79 | 20.35 | 19.73 | -0.75% | 1.03% | 4221061 | 8455万 | 81.5 | 84.35 | 73.91 | 66 | 嘉元科技 | 2024-01-11 四 | 18.98 | 19.06 | 19.94 | 20.14 | 18.89 | 4.62% | 1.36% | 5616823 | 11034万 | 82.11 | 84.99 | 74.47 | 67 | 嘉元科技 | 2024-01-10 三 | 18.50 | 18.50 | 19.06 | 19.48 | 18.18 | 3.03% | 1.19% | 4885712 | 9258万 | 78.49 | 81.24 | 71.18 | 68 | 嘉元科技 | 2024-01-09 二 | 18.39 | 18.38 | 18.50 | 18.83 | 18.28 | 0.65% | 0.70% | 2865983 | 5302万 | 76.18 | 78.85 | 69.09 | 69 | 嘉元科技 | 2024-01-08 一 | 18.77 | 18.82 | 18.38 | 19.01 | 18.37 | -2.34% | 0.90% | 3720762 | 6932万 | 75.69 | 78.34 | 68.64 | 70 | 嘉元科技 | 2024-01-05 五 | 19.19 | 19.15 | 18.82 | 19.65 | 18.70 | -1.72% | 0.87% | 3601105 | 6878万 | 77.5 | 80.22 | 70.28 | 71 | 嘉元科技 | 2024-01-04 四 | 19.55 | 19.55 | 19.15 | 19.62 | 19.08 | -2.05% | 0.69% | 2845106 | 5474万 | 78.86 | 81.62 | 71.52 | 72 | 嘉元科技 | 2024-01-03 三 | 19.62 | 19.67 | 19.55 | 19.77 | 19.41 | -0.61% | 0.59% | 2419812 | 4736万 | 80.51 | 83.33 | 73.01 | 73 | 嘉元科技 | 2024-01-02 二 | 20.29 | 20.28 | 19.67 | 20.33 | 19.66 | -3.01% | 0.88% | 3628696 | 7206万 | 81 | 83.84 | 73.46 | 74 | 嘉元科技 | 2023-12-29 五 | 20.13 | 20.16 | 20.28 | 20.32 | 20.00 | 0.60% | 0.73% | 3019897 | 6105万 | 83.51 | 86.44 | 75.74 | 75 | 嘉元科技 | 2023-12-28 四 | 18.78 | 18.74 | 20.16 | 20.18 | 18.66 | 7.58% | 1.76% | 7244531 | 14337万 | 83.02 | 85.93 | 75.29 | 76 | 嘉元科技 | 2023-12-27 三 | 18.93 | 18.93 | 18.74 | 19.07 | 18.44 | -1.00% | 0.69% | 2832747 | 5282万 | 77.17 | 79.88 | 69.98 | 77 | 嘉元科技 | 2023-12-26 二 | 19.38 | 19.33 | 18.93 | 19.38 | 18.83 | -2.07% | 0.52% | 2139206 | 4071万 | 77.95 | 80.69 | 70.69 | 78 | 嘉元科技 | 2023-12-25 一 | 19.23 | 19.25 | 19.33 | 19.45 | 19.07 | 0.42% | 0.51% | 2114509 | 4062万 | 79.6 | 82.39 | 72.19 | 79 | 嘉元科技 | 2023-12-22 五 | 19.09 | 19.08 | 19.25 | 19.69 | 18.70 | 0.89% | 1.00% | 4099798 | 7858万 | 79.27 | 82.05 | 71.89 | 80 | 嘉元科技 | 2023-12-21 四 | 18.90 | 18.89 | 19.08 | 19.19 | 18.78 | 1.01% | 0.64% | 2637220 | 5010万 | 78.57 | 81.33 | 71.25 | 81 | 嘉元科技 | 2023-12-20 三 | 19.29 | 19.22 | 18.89 | 19.33 | 18.85 | -1.72% | 0.42% | 1747965 | 3330万 | 77.79 | 80.52 | 70.54 | 82 | 嘉元科技 | 2023-12-19 二 | 19.20 | 19.09 | 19.22 | 19.30 | 19.00 | 0.68% | 0.34% | 1405212 | 2692万 | 79.15 | 81.92 | 71.78 | 83 | 嘉元科技 | 2023-12-18 一 | 19.74 | 19.66 | 19.09 | 19.74 | 19.06 | -2.90% | 0.52% | 2130122 | 4099万 | 78.61 | 81.37 | 71.29 | 84 | 嘉元科技 | 2023-12-15 五 | 19.75 | 19.71 | 19.66 | 19.98 | 19.51 | -0.25% | 0.54% | 2222265 | 4392万 | 80.96 | 83.8 | 73.42 | 85 | 嘉元科技 | 2023-12-14 四 | 19.50 | 19.31 | 19.71 | 19.86 | 19.38 | 2.07% | 0.80% | 3282643 | 6455万 | 81.17 | 84.01 | 73.61 | 86 | 嘉元科技 | 2023-12-13 三 | 19.79 | 19.77 | 19.31 | 19.79 | 19.30 | -2.33% | 0.72% | 2946205 | 5731万 | 79.52 | 82.31 | 72.11 | 87 | 嘉元科技 | 2023-12-12 二 | 20.18 | 20.19 | 19.77 | 20.40 | 19.69 | -2.08% | 0.74% | 3057425 | 6068万 | 81.41 | 84.27 | 73.83 | 88 | 嘉元科技 | 2023-12-11 一 | 20.17 | 20.20 | 20.19 | 20.21 | 19.60 | -0.05% | 0.92% | 3793018 | 7539万 | 83.14 | 86.06 | 75.4 | 89 | 嘉元科技 | 2023-12-08 五 | 20.18 | 20.18 | 20.20 | 20.34 | 19.97 | 0.10% | 1.09% | 4498345 | 9061万 | 83.18 | 86.1 | 75.44 | 90 | 嘉元科技 | 2023-12-07 四 | 19.98 | 19.98 | 20.18 | 20.27 | 19.75 | 1.00% | 0.72% | 2944618 | 5891万 | 83.1 | 86.01 | 75.36 | 91 | 嘉元科技 | 2023-12-06 三 | 19.60 | 19.54 | 19.98 | 20.43 | 19.38 | 2.25% | 0.92% | 3768711 | 7582万 | 82.28 | 85.16 | 74.62 | 92 | 嘉元科技 | 2023-12-05 二 | 20.00 | 19.99 | 19.54 | 20.09 | 19.54 | -2.25% | 0.60% | 2469481 | 4880万 | 80.47 | 83.29 | 72.97 | 93 | 嘉元科技 | 2023-12-04 一 | 20.20 | 20.13 | 19.99 | 20.25 | 19.94 | -0.70% | 0.44% | 1810078 | 3629万 | 82.32 | 85.2 | 74.65 | 94 | 嘉元科技 | 2023-12-01 五 | 20.37 | 20.32 | 20.13 | 20.37 | 19.97 | -0.94% | 0.60% | 2464824 | 4960万 | 82.9 | 85.8 | 75.18 | 95 | 嘉元科技 | 2023-11-30 四 | 20.52 | 20.58 | 20.32 | 20.64 | 20.24 | -1.26% | 0.49% | 2037608 | 4163万 | 83.68 | 86.61 | 75.89 | 96 | 嘉元科技 | 2023-11-29 三 | 20.58 | 20.53 | 20.58 | 20.78 | 20.34 | 0.24% | 0.58% | 2378276 | 4894万 | 84.75 | 87.72 | 76.86 | 97 | 嘉元科技 | 2023-11-28 二 | 20.30 | 20.28 | 20.53 | 20.57 | 20.16 | 1.23% | 0.56% | 2285609 | 4663万 | 84.54 | 87.51 | 76.67 | 98 | 嘉元科技 | 2023-11-27 一 | 20.50 | 20.56 | 20.28 | 20.72 | 20.23 | -1.36% | 0.68% | 2810308 | 5727万 | 83.51 | 86.44 | 75.74 | 99 | 嘉元科技 | 2023-11-24 五 | 20.98 | 20.98 | 20.56 | 20.98 | 20.45 | -2.00% | 0.70% | 2889255 | 5957万 | 84.67 | 87.63 | 76.78 | 100 | 嘉元科技 | 2023-11-23 四 | 20.80 | 20.78 | 20.98 | 21.04 | 20.73 | 0.96% | 0.53% | 2179515 | 4558万 | 86.4 | 89.42 | 78.35 | 101 | 嘉元科技 | 2023-11-22 三 | 21.17 | 21.28 | 20.78 | 21.33 | 20.76 | -2.35% | 0.90% | 3694654 | 7742万 | 85.57 | 88.57 | 77.6 | 102 | 嘉元科技 | 2023-11-21 二 | 21.51 | 21.63 | 21.28 | 21.68 | 21.22 | -1.62% | 0.71% | 2944269 | 6302万 | 87.63 | 90.7 | 79.47 | 103 | 嘉元科技 | 2023-11-20 一 | 21.60 | 21.55 | 21.63 | 21.72 | 21.31 | 0.37% | 0.66% | 2700107 | 5820万 | 89.07 | 92.2 | 80.78 | 104 | 嘉元科技 | 2023-11-17 五 | 21.36 | 21.37 | 21.55 | 21.72 | 21.20 | 0.84% | 0.78% | 3199664 | 6871万 | 88.74 | 91.85 | 80.48 | 105 | 嘉元科技 | 2023-11-16 四 | 21.71 | 21.84 | 21.37 | 21.75 | 21.37 | -2.15% | 0.77% | 3182245 | 6843万 | 88 | 91.09 | 79.81 | 106 | 嘉元科技 | 2023-11-15 三 | 21.78 | 21.57 | 21.84 | 22.02 | 21.70 | 1.25% | 0.98% | 4021386 | 8788万 | 89.94 | 93.09 | 81.56 | 107 | 嘉元科技 | 2023-11-14 二 | 21.55 | 21.47 | 21.57 | 21.73 | 21.38 | 0.47% | 0.61% | 2502279 | 5397万 | 88.83 | 91.94 | 80.55 | 108 | 嘉元科技 | 2023-11-13 一 | 21.67 | 21.49 | 21.47 | 21.77 | 21.42 | -0.09% | 0.75% | 3105904 | 6703万 | 88.41 | 91.51 | 80.18 | 109 | 嘉元科技 | 2023-11-10 五 | 21.41 | 21.44 | 21.49 | 21.59 | 21.08 | 0.23% | 0.88% | 3642948 | 7802万 | 88.5 | 91.6 | 80.25 | 110 | 嘉元科技 | 2023-11-09 四 | 21.30 | 21.35 | 21.44 | 21.67 | 21.21 | 0.42% | 0.85% | 3505827 | 7513万 | 88.29 | 91.39 | 80.07 | 111 | 嘉元科技 | 2023-11-08 三 | 21.30 | 21.32 | 21.35 | 21.48 | 21.17 | 0.14% | 0.62% | 2552810 | 5443万 | 87.92 | 91 | 79.73 | 112 | 嘉元科技 | 2023-11-07 二 | 21.40 | 21.43 | 21.32 | 21.43 | 21.11 | -0.51% | 0.74% | 3027695 | 6436万 | 87.8 | 90.87 | 79.62 | 113 | 嘉元科技 | 2023-11-06 一 | 20.68 | 20.54 | 21.43 | 21.45 | 20.66 | 4.33% | 1.20% | 4929643 | 10434万 | 88.25 | 91.34 | 80.03 | 114 | 嘉元科技 | 2023-11-03 五 | 20.18 | 20.00 | 20.54 | 20.56 | 20.12 | 2.70% | 0.76% | 3124119 | 6383万 | 84.58 | 87.55 | 76.71 | 115 | 嘉元科技 | 2023-11-02 四 | 20.33 | 20.32 | 20.00 | 20.51 | 19.99 | -1.57% | 0.57% | 2336485 | 4706万 | 82.36 | 85.25 | 74.69 | 116 | 嘉元科技 | 2023-11-01 三 | 20.35 | 20.30 | 20.32 | 20.50 | 20.11 | 0.10% | 0.55% | 2285319 | 4638万 | 83.68 | 86.61 | 75.89 | 117 | 嘉元科技 | 2023-10-31 二 | 20.51 | 20.56 | 20.30 | 20.63 | 20.18 | -1.26% | 0.69% | 2834976 | 5763万 | 83.6 | 86.53 | 75.81 | 118 | 嘉元科技 | 2023-10-30 一 | 20.00 | 20.00 | 20.56 | 20.81 | 19.91 | 2.80% | 1.28% | 5254070 | 10789万 | 84.67 | 87.63 | 76.78 | 119 | 嘉元科技 | 2023-10-27 五 | 18.92 | 19.05 | 20.00 | 20.15 | 18.85 | 4.99% | 1.91% | 7881344 | 15484万 | 82.36 | 85.25 | 33.6 | 120 | 嘉元科技 | 2023-10-26 四 | 19.02 | 19.30 | 19.05 | 19.11 | 18.43 | -1.30% | 1.46% | 5996790 | 11236万 | 78.45 | 81.2 | 32 | 121 | 嘉元科技 | 2023-10-25 三 | 19.46 | 19.37 | 19.30 | 19.88 | 19.30 | -0.36% | 0.94% | 3850880 | 7538万 | 79.48 | 82.26 | 32.42 | 122 | 嘉元科技 | 2023-10-24 二 | 19.50 | 19.50 | 19.37 | 19.60 | 19.06 | -0.67% | 1.02% | 4212085 | 8140万 | 79.77 | 82.56 | 32.54 | 123 | 嘉元科技 | 2023-10-23 一 | 20.11 | 20.21 | 19.50 | 20.20 | 19.29 | -3.51% | 1.03% | 4225813 | 8279万 | 80.3 | 83.12 | 32.76 | 124 | 嘉元科技 | 2023-10-20 五 | 19.49 | 19.60 | 20.21 | 20.49 | 19.40 | 3.11% | 1.46% | 6016889 | 12103万 | 83.23 | 86.14 | 33.95 | 125 | 嘉元科技 | 2023-10-19 四 | 19.70 | 19.76 | 19.60 | 20.10 | 19.60 | -0.81% | 0.61% | 2526331 | 4991万 | 80.71 | 83.54 | 32.93 | 126 | 嘉元科技 | 2023-10-18 三 | 20.29 | 20.23 | 19.76 | 20.29 | 19.66 | -2.32% | 0.80% | 3289571 | 6538万 | 81.37 | 84.22 | 33.19 | 127 | 嘉元科技 | 2023-10-17 二 | 20.22 | 20.22 | 20.23 | 20.55 | 20.10 | 0.05% | 0.60% | 2485073 | 5040万 | 83.31 | 86.23 | 33.98 | 128 | 嘉元科技 | 2023-10-16 一 | 20.95 | 20.91 | 20.22 | 21.02 | 20.08 | -3.30% | 1.05% | 4317155 | 8781万 | 83.27 | 86.19 | 33.97 | 129 | 嘉元科技 | 2023-10-13 五 | 20.94 | 21.03 | 20.91 | 20.95 | 20.60 | -0.57% | 0.84% | 3446988 | 7152万 | 86.11 | 89.13 | 35.13 | 130 | 嘉元科技 | 2023-10-12 四 | 20.38 | 20.23 | 21.03 | 21.07 | 20.30 | 3.95% | 1.55% | 6380836 | 13246万 | 86.6 | 89.64 | 35.33 | 131 | 嘉元科技 | 2023-10-11 三 | 20.25 | 20.21 | 20.23 | 20.68 | 20.16 | 0.10% | 0.88% | 3614434 | 7371万 | 83.31 | 86.23 | 33.98 | 132 | 嘉元科技 | 2023-10-10 二 | 20.22 | 20.15 | 20.21 | 20.65 | 20.20 | 0.30% | 0.60% | 2462500 | 5011万 | 83.23 | 86.14 | 33.95 | 133 | 嘉元科技 | 2023-10-09 一 | 20.63 | 20.50 | 20.15 | 20.63 | 20.00 | -1.71% | 0.81% | 3318623 | 6704万 | 82.98 | 85.89 | 33.85 | 134 | 嘉元科技 | 2023-09-28 四 | 20.57 | 20.62 | 20.50 | 20.88 | 20.40 | -0.58% | 0.65% | 2686700 | 5524万 | 84.42 | 87.38 | 34.44 | 135 | 嘉元科技 | 2023-09-27 三 | 20.09 | 20.12 | 20.62 | 21.03 | 20.06 | 2.49% | 1.01% | 4175410 | 8618万 | 84.91 | 87.89 | 34.64 | 136 | 嘉元科技 | 2023-09-26 二 | 20.52 | 20.64 | 20.12 | 20.62 | 20.12 | -2.52% | 0.80% | 3299803 | 6710万 | 82.86 | 85.76 | 33.8 | 137 | 嘉元科技 | 2023-09-25 一 | 21.00 | 21.14 | 20.64 | 21.17 | 20.61 | -2.37% | 0.71% | 2910409 | 6038万 | 85 | 87.98 | 34.67 | 138 | 嘉元科技 | 2023-09-22 五 | 20.21 | 20.27 | 21.14 | 21.17 | 20.11 | 4.29% | 1.06% | 4380764 | 9073万 | 87.06 | 90.11 | 35.51 | 139 | 嘉元科技 | 2023-09-21 四 | 20.62 | 20.55 | 20.27 | 20.70 | 20.25 | -1.36% | 0.66% | 2712062 | 5540万 | 83.47 | 86.4 | 34.05 | 140 | 嘉元科技 | 2023-09-20 三 | 20.63 | 20.76 | 20.55 | 20.77 | 20.54 | -1.01% | 0.49% | 2004458 | 4134万 | 84.63 | 87.59 | 34.52 | 141 | 嘉元科技 | 2023-09-19 二 | 20.86 | 20.95 | 20.76 | 21.00 | 20.54 | -0.91% | 0.73% | 3002994 | 6211万 | 85.49 | 88.49 | 34.87 | 142 | 嘉元科技 | 2023-09-18 一 | 20.71 | 20.76 | 20.95 | 21.29 | 20.53 | 0.92% | 0.97% | 4007392 | 8427万 | 86.27 | 89.3 | 35.19 | 143 | 嘉元科技 | 2023-09-15 五 | 20.93 | 20.77 | 20.76 | 21.10 | 20.54 | -0.05% | 0.77% | 3164556 | 6574万 | 85.49 | 88.49 | 34.87 | 144 | 嘉元科技 | 2023-09-14 四 | 21.22 | 21.22 | 20.77 | 21.31 | 20.59 | -2.12% | 0.72% | 2965823 | 6176万 | 85.53 | 88.53 | 34.89 | 145 | 嘉元科技 | 2023-09-13 三 | 21.60 | 21.58 | 21.22 | 21.66 | 21.02 | -1.67% | 0.76% | 3111966 | 6625万 | 87.39 | 90.45 | 35.65 | 146 | 嘉元科技 | 2023-09-12 二 | 21.69 | 21.61 | 21.58 | 21.82 | 21.47 | -0.14% | 0.65% | 2677332 | 5799万 | 88.87 | 91.98 | 36.25 | 147 | 嘉元科技 | 2023-09-11 一 | 21.31 | 21.35 | 21.61 | 21.78 | 21.19 | 1.22% | 0.98% | 4016914 | 8665万 | 88.99 | 92.11 | 36.3 | 148 | 嘉元科技 | 2023-09-08 五 | 21.17 | 21.17 | 21.35 | 21.56 | 21.10 | 0.85% | 0.85% | 3480880 | 7433万 | 87.92 | 91 | 35.87 | 149 | 嘉元科技 | 2023-09-07 四 | 21.64 | 21.76 | 21.17 | 21.70 | 21.15 | -2.71% | 0.89% | 3664130 | 7807万 | 87.18 | 90.23 | 35.56 | 150 | 嘉元科技 | 2023-09-06 三 | 21.24 | 21.40 | 21.76 | 21.83 | 21.04 | 1.68% | 1.08% | 4461204 | 9590万 | 89.61 | 92.75 | 36.55 | 151 | 嘉元科技 | 2023-09-05 二 | 21.70 | 21.33 | 21.40 | 22.04 | 21.25 | 0.33% | 1.49% | 6140281 | 13261万 | 88.13 | 91.21 | 35.95 | 152 | 嘉元科技 | 2023-09-04 一 | 21.09 | 20.99 | 21.33 | 21.35 | 20.83 | 1.62% | 0.86% | 3552645 | 7517万 | 87.84 | 90.92 | 35.83 | 153 | 嘉元科技 | 2023-09-01 五 | 21.09 | 21.01 | 20.99 | 21.22 | 20.91 | -0.10% | 0.58% | 2387340 | 5020万 | 86.44 | 89.47 | 35.26 | 154 | 嘉元科技 | 2023-08-31 四 | 21.34 | 21.35 | 21.01 | 21.34 | 20.93 | -1.59% | 0.69% | 2855544 | 6012万 | 86.52 | 89.55 | 35.29 | 155 | 嘉元科技 | 2023-08-30 三 | 21.08 | 21.09 | 21.35 | 21.78 | 21.01 | 1.23% | 1.47% | 6045101 | 12981万 | 87.92 | 91 | 35.87 | 156 | 嘉元科技 | 2023-08-29 二 | 19.99 | 20.38 | 21.09 | 21.25 | 19.80 | 3.48% | 1.70% | 6982462 | 14391万 | 86.85 | 89.89 | 35.43 | 157 | 嘉元科技 | 2023-08-28 一 | 21.88 | 20.62 | 20.38 | 21.98 | 20.38 | -1.16% | 1.09% | 4491080 | 9516万 | 83.93 | 86.87 | 34.24 | 158 | 嘉元科技 | 2023-08-25 五 | 20.84 | 20.87 | 20.62 | 21.10 | 20.55 | -1.20% | 0.80% | 3300808 | 6869万 | 84.91 | 87.89 | 22.93 | 159 | 嘉元科技 | 2023-08-23 三 | 21.64 | 21.66 | 20.96 | 21.64 | 20.96 | -3.23% | 0.78% | 3221651 | 6841万 | 86.31 | 89.34 | 23.31 | 160 | 嘉元科技 | 2023-08-22 二 | 21.86 | 21.85 | 21.66 | 22.00 | 21.10 | -0.87% | 1.22% | 5035549 | 10838万 | 89.2 | 92.32 | 24.09 |
|
行情刷新 | 流通股东
|