| 股票名称 | 代码 688391 | 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 | 钜泉科技 | 2024-04-18 四 | 43.80 | 42.99 | 41.89 | 43.80 | 41.53 | -2.56% | 1.29% | 554454 | 2344万 | 18.03 | 34.99 | 26.62 | 2 | 钜泉科技 | 2024-04-17 三 | 41.43 | 40.97 | 42.99 | 44.07 | 41.43 | 4.93% | 1.74% | 749166 | 3215万 | 18.5 | 35.91 | 27.32 | 3 | 钜泉科技 | 2024-04-16 二 | 42.58 | 43.70 | 40.97 | 43.50 | 39.82 | -6.25% | 1.72% | 738794 | 3037万 | 17.63 | 34.22 | 26.03 | 4 | 钜泉科技 | 2024-04-15 一 | 45.80 | 46.01 | 43.70 | 46.19 | 42.02 | -5.02% | 2.69% | 1155725 | 5020万 | 18.81 | 36.5 | 27.77 | 5 | 钜泉科技 | 2024-04-12 五 | 48.00 | 47.75 | 46.01 | 48.29 | 45.78 | -3.64% | 1.58% | 679952 | 3187万 | 19.8 | 38.43 | 29.24 | 6 | 钜泉科技 | 2024-04-11 四 | 47.72 | 47.80 | 47.75 | 48.49 | 47.21 | -0.10% | 1.15% | 492742 | 2359万 | 20.55 | 39.88 | 30.34 | 7 | 钜泉科技 | 2024-04-10 三 | 51.51 | 50.89 | 47.80 | 51.99 | 47.40 | -6.07% | 3.57% | 1536163 | 7565万 | 20.57 | 39.92 | 30.37 | 8 | 钜泉科技 | 2024-04-09 二 | 48.59 | 49.00 | 50.89 | 50.94 | 47.40 | 3.86% | 4.43% | 1907351 | 9453万 | 21.9 | 42.5 | 32.34 | 9 | 钜泉科技 | 2024-04-08 一 | 50.90 | 50.21 | 49.00 | 50.90 | 48.36 | -2.41% | 2.09% | 898290 | 4422万 | 21.09 | 40.92 | 31.14 | 10 | 钜泉科技 | 2024-04-03 三 | 48.80 | 49.10 | 50.21 | 51.00 | 48.06 | 2.26% | 3.00% | 1292337 | 6398万 | 21.61 | 41.94 | 31.91 | 11 | 钜泉科技 | 2024-04-02 二 | 48.00 | 47.90 | 49.10 | 49.20 | 47.39 | 2.51% | 2.99% | 1287990 | 6243万 | 21.13 | 41.01 | 31.2 | 12 | 钜泉科技 | 2024-04-01 一 | 46.98 | 46.48 | 47.90 | 48.65 | 46.68 | 3.06% | 3.32% | 1428189 | 6834万 | 20.61 | 40.01 | 30.44 | 13 | 钜泉科技 | 2024-03-29 五 | 46.53 | 46.53 | 46.48 | 47.17 | 45.80 | -0.11% | 1.74% | 747424 | 3454万 | 20 | 38.82 | 29.54 | 14 | 钜泉科技 | 2024-03-28 四 | 46.14 | 45.95 | 46.53 | 47.49 | 45.35 | 1.26% | 1.83% | 788256 | 3674万 | 20.02 | 38.86 | 29.57 | 15 | 钜泉科技 | 2024-03-27 三 | 47.69 | 47.69 | 45.95 | 47.69 | 45.72 | -3.65% | 2.05% | 881987 | 4098万 | 19.77 | 38.38 | 29.2 | 16 | 钜泉科技 | 2024-03-26 二 | 48.89 | 48.54 | 47.69 | 49.80 | 46.82 | -1.75% | 2.97% | 1276188 | 6124万 | 20.52 | 39.83 | 30.3 | 17 | 钜泉科技 | 2024-03-25 一 | 49.36 | 46.79 | 48.54 | 49.99 | 47.98 | 3.74% | 3.74% | 1607436 | 7867万 | 20.89 | 40.54 | 30.84 | 18 | 钜泉科技 | 2024-03-22 五 | 46.32 | 46.45 | 46.79 | 47.18 | 45.70 | 0.73% | 2.01% | 862831 | 3988万 | 20.06 | 39.08 | 29.73 | 19 | 钜泉科技 | 2024-03-21 四 | 45.93 | 45.93 | 46.45 | 47.99 | 45.92 | 1.13% | 2.75% | 1180664 | 5543万 | 19.92 | 38.8 | 29.52 | 20 | 钜泉科技 | 2024-03-20 三 | 45.48 | 45.69 | 45.93 | 46.20 | 45.06 | 0.53% | 1.54% | 659313 | 3016万 | 19.69 | 38.36 | 29.19 | 21 | 钜泉科技 | 2024-03-19 二 | 46.50 | 46.50 | 45.69 | 46.64 | 45.42 | -1.74% | 2.44% | 1046479 | 4794万 | 19.59 | 38.16 | 29.03 | 22 | 钜泉科技 | 2024-03-18 一 | 44.20 | 44.05 | 46.50 | 46.70 | 44.20 | 5.56% | 2.89% | 1237732 | 5656万 | 19.94 | 38.84 | 29.55 | 23 | 钜泉科技 | 2024-03-15 五 | 43.93 | 43.92 | 44.05 | 44.35 | 43.36 | 0.30% | 1.36% | 582321 | 2550万 | 18.89 | 36.79 | 27.99 | 24 | 钜泉科技 | 2024-03-14 四 | 45.34 | 45.78 | 43.92 | 45.52 | 43.40 | -4.06% | 2.56% | 1099357 | 4861万 | 18.83 | 36.68 | 27.91 | 25 | 钜泉科技 | 2024-03-08 五 | 42.31 | 42.31 | 45.80 | 46.19 | 41.64 | 8.25% | 4.60% | 1972234 | 8767万 | 19.64 | 38.25 | 29.1 | 26 | 钜泉科技 | 2024-03-07 四 | 41.20 | 41.14 | 42.31 | 43.66 | 40.81 | 2.84% | 3.62% | 1550826 | 6592万 | 18.14 | 35.34 | 26.89 | 27 | 钜泉科技 | 2024-03-06 三 | 39.48 | 40.16 | 41.14 | 41.43 | 39.37 | 2.44% | 1.68% | 719143 | 2930万 | 17.64 | 34.36 | 26.14 | 28 | 钜泉科技 | 2024-03-05 二 | 39.78 | 40.39 | 40.16 | 40.92 | 39.32 | -0.57% | 1.60% | 688019 | 2766万 | 17.22 | 33.54 | 25.52 | 29 | 钜泉科技 | 2024-03-04 一 | 41.30 | 40.96 | 40.39 | 41.30 | 39.63 | -1.39% | 1.73% | 739699 | 2987万 | 17.32 | 33.73 | 25.67 | 30 | 钜泉科技 | 2024-03-01 五 | 39.97 | 39.99 | 40.96 | 41.40 | 39.63 | 2.43% | 2.22% | 952657 | 3857万 | 17.56 | 34.21 | 26.03 | 31 | 钜泉科技 | 2024-02-29 四 | 38.00 | 38.00 | 39.99 | 40.05 | 37.76 | 5.24% | 2.65% | 1135609 | 4456万 | 17.15 | 33.4 | 25.41 | 32 | 钜泉科技 | 2024-02-28 三 | 41.50 | 40.90 | 38.00 | 41.86 | 38.00 | -7.09% | 3.34% | 1434239 | 5732万 | 16.29 | 31.74 | 24.15 | 33 | 钜泉科技 | 2024-02-27 二 | 39.00 | 39.73 | 40.90 | 40.96 | 38.65 | 2.94% | 2.81% | 1204317 | 4819万 | 17.54 | 34.16 | 25.99 | 34 | 钜泉科技 | 2024-02-26 一 | 37.40 | 37.29 | 39.73 | 41.61 | 37.40 | 6.54% | 3.66% | 1569394 | 6249万 | 17.04 | 33.18 | 25.25 | 35 | 钜泉科技 | 2024-02-23 五 | 36.51 | 36.09 | 37.29 | 37.37 | 35.86 | 3.33% | 1.69% | 723854 | 2644万 | 15.99 | 31.14 | 18.3 | 36 | 钜泉科技 | 2024-02-22 四 | 34.58 | 35.20 | 36.09 | 36.18 | 34.58 | 2.53% | 1.55% | 663407 | 2378万 | 15.48 | 30.14 | 17.71 | 37 | 钜泉科技 | 2024-02-21 三 | 34.02 | 34.58 | 35.20 | 37.21 | 33.81 | 1.79% | 2.19% | 937865 | 3356万 | 15.09 | 29.4 | 17.27 | 38 | 钜泉科技 | 2024-02-20 二 | 34.66 | 34.36 | 34.58 | 34.76 | 33.21 | 0.64% | 1.86% | 795750 | 2707万 | 14.83 | 28.88 | 16.97 | 39 | 钜泉科技 | 2024-02-19 一 | 33.50 | 33.74 | 34.36 | 35.49 | 33.50 | 1.84% | 2.81% | 1204533 | 4136万 | 14.73 | 28.7 | 16.86 | 40 | 钜泉科技 | 2024-02-08 四 | 29.35 | 29.20 | 33.74 | 34.88 | 29.10 | 15.55% | 3.53% | 1513729 | 4802万 | 14.47 | 28.18 | 16.56 | 41 | 钜泉科技 | 2024-02-07 三 | 31.52 | 29.92 | 29.20 | 31.52 | 28.30 | -2.41% | 3.14% | 1347788 | 4005万 | 12.52 | 24.39 | 14.33 | 42 | 钜泉科技 | 2024-02-06 二 | 27.62 | 27.63 | 29.92 | 30.19 | 26.01 | 8.29% | 3.16% | 1354057 | 3810万 | 12.83 | 24.99 | 14.68 | 43 | 钜泉科技 | 2024-02-05 一 | 30.38 | 30.68 | 27.63 | 30.47 | 26.60 | -9.94% | 3.50% | 1498983 | 4206万 | 11.85 | 23.08 | 13.56 | 44 | 钜泉科技 | 2024-02-02 五 | 32.80 | 32.78 | 30.68 | 33.60 | 29.71 | -6.41% | 3.33% | 1425856 | 4419万 | 13.16 | 25.62 | 15.06 | 45 | 钜泉科技 | 2024-02-01 四 | 33.58 | 33.78 | 32.78 | 34.00 | 32.50 | -2.96% | 2.26% | 969117 | 3211万 | 14.06 | 27.38 | 16.09 | 46 | 钜泉科技 | 2024-01-31 三 | 35.50 | 35.91 | 33.78 | 35.80 | 33.71 | -5.93% | 2.14% | 919695 | 3180万 | 14.48 | 28.21 | 16.58 | 47 | 钜泉科技 | 2024-01-30 二 | 36.32 | 37.02 | 35.91 | 37.02 | 35.71 | -3.00% | 1.71% | 734910 | 2665万 | 15.4 | 29.99 | 17.62 | 48 | 钜泉科技 | 2024-01-29 一 | 39.39 | 38.87 | 37.02 | 39.66 | 37.02 | -4.76% | 1.93% | 826974 | 3132万 | 15.87 | 30.92 | 18.17 | 49 | 钜泉科技 | 2024-01-26 五 | 39.51 | 39.45 | 38.87 | 39.69 | 38.70 | -1.47% | 1.42% | 607420 | 2380万 | 16.67 | 32.46 | 19.07 | 50 | 钜泉科技 | 2024-01-25 四 | 38.26 | 37.98 | 39.45 | 39.70 | 37.39 | 3.87% | 2.39% | 1026277 | 4001万 | 16.92 | 32.95 | 19.36 | 51 | 钜泉科技 | 2024-01-24 三 | 38.58 | 38.05 | 37.98 | 38.58 | 36.38 | -0.18% | 2.08% | 892570 | 3332万 | 16.29 | 31.72 | 18.64 | 52 | 钜泉科技 | 2024-01-23 二 | 38.24 | 38.25 | 38.05 | 38.35 | 37.15 | -0.52% | 2.08% | 890136 | 3377万 | 16.32 | 31.78 | 18.67 | 53 | 钜泉科技 | 2024-01-22 一 | 41.03 | 40.94 | 38.25 | 41.03 | 37.99 | -6.57% | 1.98% | 850361 | 3355万 | 16.4 | 31.95 | 18.77 | 54 | 钜泉科技 | 2024-01-19 五 | 41.80 | 41.66 | 40.94 | 42.64 | 40.92 | -1.73% | 1.78% | 763153 | 3186万 | 17.55 | 34.19 | 20.09 | 55 | 钜泉科技 | 2024-01-18 四 | 42.68 | 42.68 | 41.66 | 42.68 | 40.60 | -2.39% | 2.46% | 1056364 | 4388万 | 17.86 | 34.79 | 20.44 | 56 | 钜泉科技 | 2024-01-17 三 | 43.44 | 43.22 | 42.68 | 43.77 | 42.68 | -1.25% | 1.90% | 816530 | 3528万 | 18.3 | 35.65 | 20.94 | 57 | 钜泉科技 | 2024-01-16 二 | 43.63 | 43.74 | 43.22 | 43.77 | 42.52 | -1.19% | 1.54% | 659015 | 2839万 | 18.53 | 36.1 | 21.21 | 58 | 钜泉科技 | 2024-01-15 一 | 43.60 | 43.50 | 43.74 | 44.39 | 43.06 | 0.55% | 1.16% | 498923 | 2187万 | 18.76 | 36.53 | 21.46 | 59 | 钜泉科技 | 2024-01-12 五 | 43.89 | 43.91 | 43.50 | 44.68 | 43.50 | -0.93% | 1.66% | 711008 | 3128万 | 18.65 | 36.33 | 21.35 | 60 | 钜泉科技 | 2024-01-11 四 | 43.51 | 43.51 | 43.91 | 44.27 | 43.03 | 0.92% | 1.68% | 722141 | 3150万 | 18.83 | 36.67 | 21.55 | 61 | 钜泉科技 | 2024-01-10 三 | 43.80 | 43.88 | 43.51 | 44.14 | 42.67 | -0.84% | 1.77% | 758142 | 3292万 | 18.66 | 36.34 | 21.35 | 62 | 钜泉科技 | 2024-01-09 二 | 44.39 | 43.90 | 43.88 | 44.92 | 43.70 | -0.05% | 1.69% | 725523 | 3201万 | 18.82 | 36.65 | 21.53 | 63 | 钜泉科技 | 2024-01-08 一 | 46.15 | 46.45 | 43.90 | 46.39 | 43.90 | -5.49% | 1.79% | 766898 | 3441万 | 18.82 | 36.67 | 21.54 | 64 | 钜泉科技 | 2024-01-05 五 | 47.63 | 47.80 | 46.45 | 48.05 | 46.22 | -2.82% | 1.08% | 464703 | 2179万 | 19.92 | 38.8 | 22.79 | 65 | 钜泉科技 | 2024-01-04 四 | 49.12 | 48.88 | 47.80 | 49.12 | 47.66 | -2.21% | 0.83% | 357727 | 1719万 | 20.5 | 39.92 | 23.46 | 66 | 钜泉科技 | 2024-01-03 三 | 48.85 | 49.09 | 48.88 | 49.19 | 48.28 | -0.43% | 0.76% | 326446 | 1590万 | 20.96 | 40.82 | 23.99 | 67 | 钜泉科技 | 2024-01-02 二 | 49.66 | 49.60 | 49.09 | 50.04 | 48.88 | -1.03% | 0.73% | 314846 | 1549万 | 21.05 | 41 | 24.09 | 68 | 钜泉科技 | 2023-12-29 五 | 48.31 | 48.26 | 49.60 | 49.89 | 48.31 | 2.78% | 1.33% | 568708 | 2809万 | 21.27 | 41.43 | 24.34 | 69 | 钜泉科技 | 2023-12-28 四 | 45.69 | 45.87 | 48.26 | 48.78 | 45.41 | 5.21% | 1.54% | 661408 | 3134万 | 20.69 | 40.31 | 23.68 | 70 | 钜泉科技 | 2023-12-27 三 | 45.64 | 45.65 | 45.87 | 46.12 | 45.28 | 0.48% | 0.64% | 275812 | 1264万 | 19.67 | 38.31 | 22.51 | 71 | 钜泉科技 | 2023-12-26 二 | 46.43 | 46.89 | 45.65 | 46.78 | 45.64 | -2.64% | 0.98% | 419742 | 1928万 | 19.57 | 38.13 | 22.4 | 72 | 钜泉科技 | 2023-12-25 一 | 46.37 | 46.55 | 46.89 | 47.20 | 46.37 | 0.73% | 0.73% | 314715 | 1470万 | 20.11 | 39.16 | 23.01 | 73 | 钜泉科技 | 2023-12-22 五 | 48.06 | 48.06 | 46.55 | 48.34 | 46.35 | -3.14% | 1.52% | 650231 | 3050万 | 19.96 | 38.88 | 22.84 | 74 | 钜泉科技 | 2023-12-21 四 | 47.82 | 48.04 | 48.06 | 48.63 | 47.22 | 0.04% | 1.15% | 493897 | 2361万 | 20.61 | 40.14 | 23.58 | 75 | 钜泉科技 | 2023-12-20 三 | 48.39 | 48.39 | 48.04 | 48.87 | 47.86 | -0.72% | 0.65% | 279835 | 1353万 | 20.6 | 40.12 | 23.57 | 76 | 钜泉科技 | 2023-12-19 二 | 48.21 | 48.45 | 48.39 | 49.00 | 48.08 | -0.12% | 0.83% | 355591 | 1725万 | 20.75 | 40.42 | 23.75 | 77 | 钜泉科技 | 2023-12-18 一 | 49.36 | 49.69 | 48.45 | 49.60 | 48.35 | -2.50% | 0.79% | 337585 | 1649万 | 20.78 | 40.47 | 23.78 | 78 | 钜泉科技 | 2023-12-15 五 | 49.43 | 49.42 | 49.69 | 50.00 | 49.32 | 0.55% | 0.75% | 321294 | 1596万 | 21.31 | 41.5 | 24.38 | 79 | 钜泉科技 | 2023-12-14 四 | 50.01 | 49.87 | 49.42 | 50.50 | 49.31 | -0.90% | 1.12% | 482108 | 2405万 | 21.19 | 41.28 | 24.25 | 80 | 钜泉科技 | 2023-12-13 三 | 50.55 | 50.40 | 49.87 | 50.60 | 49.77 | -1.05% | 0.95% | 407273 | 2038万 | 21.38 | 41.65 | 24.47 | 81 | 钜泉科技 | 2023-12-12 二 | 50.35 | 50.33 | 50.40 | 50.75 | 50.10 | 0.14% | 0.93% | 397093 | 2003万 | 21.61 | 42.09 | 24.73 | 82 | 钜泉科技 | 2023-12-11 一 | 50.05 | 50.32 | 50.33 | 50.33 | 48.82 | 0.02% | 1.27% | 546505 | 2711万 | 21.58 | 42.04 | 24.7 | 83 | 钜泉科技 | 2023-12-08 五 | 50.24 | 50.07 | 50.32 | 51.00 | 49.50 | 0.50% | 1.43% | 612157 | 3096万 | 21.58 | 42.03 | 24.69 | 84 | 钜泉科技 | 2023-12-07 四 | 50.01 | 50.33 | 50.07 | 50.47 | 49.60 | -0.52% | 0.97% | 416488 | 2081万 | 21.47 | 41.82 | 24.57 | 85 | 钜泉科技 | 2023-12-06 三 | 49.96 | 50.00 | 50.33 | 50.58 | 49.70 | 0.66% | 1.14% | 490759 | 2460万 | 21.58 | 42.04 | 24.7 | 86 | 钜泉科技 | 2023-12-05 二 | 50.64 | 50.90 | 50.00 | 50.95 | 49.74 | -1.77% | 1.30% | 559153 | 2808万 | 21.44 | 41.76 | 24.54 | 87 | 钜泉科技 | 2023-12-04 一 | 51.83 | 51.78 | 50.90 | 51.86 | 50.61 | -1.70% | 1.19% | 512152 | 2612万 | 21.83 | 42.51 | 24.98 | 88 | 钜泉科技 | 2023-12-01 五 | 51.75 | 51.70 | 51.78 | 52.03 | 51.04 | 0.15% | 0.76% | 326256 | 1680万 | 22.2 | 43.25 | 25.41 | 89 | 钜泉科技 | 2023-11-30 四 | 52.40 | 52.64 | 51.70 | 52.65 | 51.09 | -1.79% | 1.26% | 542298 | 2806万 | 22.17 | 43.18 | 25.37 | 90 | 钜泉科技 | 2023-11-29 三 | 52.69 | 52.71 | 52.64 | 53.29 | 52.39 | -0.13% | 1.25% | 535264 | 2826万 | 22.57 | 43.96 | 25.83 | 91 | 钜泉科技 | 2023-11-28 二 | 51.50 | 51.77 | 52.71 | 52.97 | 51.40 | 1.82% | 1.21% | 520229 | 2728万 | 22.6 | 44.02 | 25.87 | 92 | 钜泉科技 | 2023-11-27 一 | 51.12 | 50.93 | 51.77 | 52.04 | 50.80 | 1.65% | 1.24% | 531332 | 2738万 | 22.2 | 43.24 | 25.41 | 93 | 钜泉科技 | 2023-11-24 五 | 52.17 | 52.52 | 50.93 | 52.17 | 50.81 | -3.03% | 1.76% | 753933 | 3865万 | 21.84 | 42.54 | 24.99 | 94 | 钜泉科技 | 2023-11-23 四 | 52.13 | 52.27 | 52.52 | 52.58 | 51.60 | 0.48% | 1.50% | 642121 | 3345万 | 22.52 | 43.86 | 25.77 | 95 | 钜泉科技 | 2023-11-22 三 | 52.97 | 52.90 | 52.27 | 53.39 | 52.10 | -1.19% | 1.30% | 555727 | 2928万 | 22.41 | 43.66 | 25.65 | 96 | 钜泉科技 | 2023-11-21 二 | 54.01 | 53.90 | 52.90 | 54.02 | 52.82 | -1.86% | 1.89% | 812510 | 4329万 | 22.68 | 44.18 | 25.96 | 97 | 钜泉科技 | 2023-11-20 一 | 53.48 | 53.70 | 53.90 | 54.03 | 53.27 | 0.37% | 1.58% | 679198 | 3642万 | 23.11 | 45.02 | 26.45 | 98 | 钜泉科技 | 2023-11-17 五 | 53.62 | 53.63 | 53.70 | 53.99 | 53.02 | 0.13% | 1.74% | 744331 | 3990万 | 23.03 | 44.85 | 26.35 | 99 | 钜泉科技 | 2023-11-16 四 | 55.28 | 55.67 | 53.63 | 55.40 | 53.30 | -3.66% | 2.41% | 1032968 | 5606万 | 23 | 44.79 | 26.32 | 100 | 钜泉科技 | 2023-11-15 三 | 58.00 | 54.40 | 55.67 | 58.00 | 55.09 | 2.33% | 3.38% | 1451089 | 8116万 | 23.87 | 46.5 | 27.32 | 101 | 钜泉科技 | 2023-11-14 二 | 53.57 | 53.57 | 54.40 | 55.29 | 53.00 | 1.55% | 2.97% | 1272348 | 6927万 | 23.33 | 45.43 | 26.7 | 102 | 钜泉科技 | 2023-11-13 一 | 53.78 | 53.50 | 53.57 | 53.95 | 53.30 | 0.13% | 1.12% | 479292 | 2572万 | 22.97 | 44.74 | 26.29 | 103 | 钜泉科技 | 2023-11-10 五 | 52.96 | 53.08 | 53.50 | 53.76 | 52.50 | 0.79% | 1.59% | 683227 | 3646万 | 22.94 | 44.68 | 26.25 | 104 | 钜泉科技 | 2023-11-09 四 | 53.42 | 53.42 | 53.08 | 53.89 | 53.02 | -0.64% | 1.48% | 636693 | 3400万 | 22.76 | 44.33 | 26.05 | 105 | 钜泉科技 | 2023-11-08 三 | 53.33 | 53.56 | 53.42 | 54.09 | 52.77 | -0.26% | 2.00% | 855614 | 4571万 | 22.91 | 44.62 | 26.21 | 106 | 钜泉科技 | 2023-11-07 二 | 53.20 | 53.20 | 53.56 | 53.98 | 52.70 | 0.68% | 2.09% | 894493 | 4787万 | 22.97 | 44.73 | 26.28 | 107 | 钜泉科技 | 2023-11-06 一 | 52.00 | 51.98 | 53.20 | 53.20 | 52.00 | 2.35% | 1.91% | 817705 | 4316万 | 22.81 | 44.43 | 26.11 | 108 | 钜泉科技 | 2023-11-03 五 | 50.31 | 50.19 | 51.98 | 52.19 | 50.08 | 3.57% | 2.12% | 910425 | 4694万 | 22.29 | 43.41 | 25.51 | 109 | 钜泉科技 | 2023-11-02 四 | 51.00 | 51.16 | 50.19 | 51.32 | 50.15 | -1.90% | 1.42% | 609839 | 3089万 | 21.52 | 41.92 | 24.63 | 110 | 钜泉科技 | 2023-11-01 三 | 51.06 | 51.06 | 51.16 | 51.87 | 50.71 | 0.20% | 1.57% | 673536 | 3458万 | 21.94 | 42.73 | 25.11 | 111 | 钜泉科技 | 2023-10-31 二 | 51.60 | 51.64 | 51.06 | 51.81 | 50.50 | -1.12% | 1.79% | 765980 | 3922万 | 21.89 | 42.65 | 25.06 | 112 | 钜泉科技 | 2023-10-30 一 | 49.80 | 50.10 | 51.64 | 51.77 | 49.62 | 3.07% | 2.23% | 957879 | 4884万 | 22.14 | 43.13 | 25.34 | 113 | 钜泉科技 | 2023-10-27 五 | 48.65 | 49.27 | 50.10 | 50.63 | 48.30 | 1.68% | 1.83% | 783805 | 3880万 | 21.48 | 41.84 | 24.59 | 114 | 钜泉科技 | 2023-10-26 四 | 49.30 | 49.30 | 49.27 | 49.32 | 48.02 | -0.06% | 1.33% | 571081 | 2776万 | 21.13 | 41.15 | 24.18 | 115 | 钜泉科技 | 2023-10-25 三 | 49.27 | 49.27 | 49.30 | 49.78 | 48.48 | 0.06% | 1.42% | 607115 | 2990万 | 21.14 | 41.18 | 21.32 | 116 | 钜泉科技 | 2023-10-24 二 | 47.50 | 47.45 | 49.27 | 49.35 | 46.26 | 3.84% | 1.74% | 745576 | 3571万 | 21.13 | 41.15 | 21.31 | 117 | 钜泉科技 | 2023-10-23 一 | 48.70 | 48.75 | 47.45 | 48.73 | 47.09 | -2.67% | 1.25% | 534360 | 2553万 | 20.35 | 39.63 | 20.52 | 118 | 钜泉科技 | 2023-10-20 五 | 49.80 | 49.92 | 48.75 | 50.37 | 48.68 | -2.34% | 1.78% | 764020 | 3762万 | 20.9 | 40.72 | 21.08 | 119 | 钜泉科技 | 2023-10-19 四 | 49.73 | 49.73 | 49.92 | 51.24 | 49.52 | 0.38% | 1.87% | 800001 | 4035万 | 21.41 | 41.69 | 21.59 | 120 | 钜泉科技 | 2023-10-18 三 | 50.99 | 50.90 | 49.73 | 50.99 | 49.42 | -2.30% | 1.19% | 510823 | 2554万 | 21.32 | 41.53 | 21.5 | 121 | 钜泉科技 | 2023-10-17 二 | 50.95 | 50.99 | 50.90 | 51.45 | 50.30 | -0.18% | 1.32% | 567371 | 2882万 | 21.83 | 42.51 | 22.01 | 122 | 钜泉科技 | 2023-10-16 一 | 52.20 | 52.27 | 50.99 | 52.20 | 50.50 | -2.45% | 1.51% | 645680 | 3293万 | 21.86 | 42.59 | 22.05 | 123 | 钜泉科技 | 2023-10-13 五 | 51.80 | 52.42 | 52.27 | 52.64 | 51.71 | -0.29% | 1.22% | 522217 | 2730万 | 22.41 | 43.66 | 22.6 | 124 | 钜泉科技 | 2023-10-12 四 | 52.44 | 52.42 | 52.42 | 52.64 | 51.54 | 0.00% | 1.28% | 547713 | 2853万 | 22.48 | 43.78 | 22.67 | 125 | 钜泉科技 | 2023-10-11 三 | 51.06 | 50.95 | 52.42 | 52.89 | 50.89 | 2.89% | 1.81% | 773973 | 4038万 | 22.48 | 43.78 | 22.67 | 126 | 钜泉科技 | 2023-10-10 二 | 50.50 | 50.50 | 50.95 | 51.45 | 50.50 | 0.89% | 1.33% | 568526 | 2907万 | 21.85 | 42.55 | 22.03 | 127 | 钜泉科技 | 2023-10-09 一 | 52.20 | 52.19 | 50.50 | 52.22 | 50.42 | -3.24% | 2.51% | 1076640 | 5493万 | 21.65 | 42.18 | 21.84 | 128 | 钜泉科技 | 2023-09-28 四 | 50.80 | 50.30 | 52.19 | 52.21 | 50.27 | 3.76% | 3.68% | 1578569 | 8083万 | 22.38 | 43.59 | 22.57 | 129 | 钜泉科技 | 2023-09-27 三 | 49.60 | 49.63 | 50.30 | 50.70 | 49.27 | 1.35% | 2.46% | 1055817 | 5307万 | 21.57 | 42.01 | 21.75 | 130 | 钜泉科技 | 2023-09-26 二 | 50.00 | 50.18 | 49.63 | 50.60 | 49.19 | -1.10% | 1.78% | 764808 | 3817万 | 21.28 | 41.45 | 21.46 | 131 | 钜泉科技 | 2023-09-25 一 | 51.34 | 51.40 | 50.18 | 51.34 | 50.00 | -2.37% | 1.98% | 848193 | 4284万 | 21.52 | 41.91 | 21.7 | 132 | 钜泉科技 | 2023-09-22 五 | 50.00 | 50.10 | 51.40 | 51.40 | 49.07 | 2.59% | 3.42% | 1465790 | 7383万 | 22.04 | 42.93 | 22.23 | 133 | 钜泉科技 | 2023-09-21 四 | 50.87 | 51.00 | 50.10 | 50.87 | 49.94 | -1.76% | 1.71% | 732936 | 3691万 | 21.48 | 41.84 | 21.66 | 134 | 钜泉科技 | 2023-09-20 三 | 52.70 | 52.50 | 51.00 | 52.80 | 51.00 | -2.86% | 1.88% | 806394 | 4163万 | 21.87 | 42.6 | 22.05 | 135 | 钜泉科技 | 2023-09-19 二 | 54.10 | 54.15 | 52.50 | 54.10 | 51.80 | -3.05% | 2.50% | 1071485 | 5634万 | 22.51 | 43.85 | 22.7 | 136 | 钜泉科技 | 2023-09-18 一 | 54.99 | 54.98 | 54.15 | 55.31 | 53.87 | -1.51% | 1.60% | 686386 | 3746万 | 23.22 | 45.23 | 23.42 | 137 | 钜泉科技 | 2023-09-15 五 | 55.40 | 55.40 | 54.98 | 57.00 | 54.67 | -0.76% | 1.39% | 596753 | 3323万 | 23.58 | 45.92 | 23.77 | 138 | 钜泉科技 | 2023-09-14 四 | 56.80 | 56.94 | 55.40 | 56.89 | 55.02 | -2.70% | 1.05% | 450720 | 2514万 | 23.76 | 46.27 | 23.96 | 139 | 钜泉科技 | 2023-09-13 三 | 57.75 | 57.86 | 56.94 | 57.80 | 56.16 | -1.59% | 1.44% | 617370 | 3503万 | 24.42 | 47.56 | 24.62 | 140 | 钜泉科技 | 2023-09-12 二 | 58.90 | 58.65 | 57.86 | 58.91 | 57.72 | -1.35% | 1.94% | 367459 | 2131万 | 10.93 | 48.32 | 25.02 | 141 | 钜泉科技 | 2023-09-11 一 | 59.70 | 59.12 | 58.65 | 59.70 | 57.97 | -0.79% | 3.00% | 566776 | 3326万 | 11.08 | 48.98 | 25.36 | 142 | 钜泉科技 | 2023-09-08 五 | 57.90 | 58.00 | 59.12 | 59.46 | 57.90 | 1.93% | 1.75% | 331135 | 1950万 | 11.17 | 49.38 | 25.56 | 143 | 钜泉科技 | 2023-09-07 四 | 59.90 | 60.10 | 58.00 | 59.98 | 57.96 | -3.49% | 2.43% | 458423 | 2691万 | 10.96 | 48.44 | 25.08 | 144 | 钜泉科技 | 2023-09-06 三 | 58.88 | 59.13 | 60.10 | 60.24 | 58.61 | 1.64% | 2.97% | 561600 | 3351万 | 11.36 | 50.2 | 25.99 | 145 | 钜泉科技 | 2023-09-05 二 | 58.60 | 58.30 | 59.13 | 59.49 | 58.25 | 1.42% | 3.33% | 628325 | 3710万 | 11.17 | 49.39 | 25.57 | 146 | 钜泉科技 | 2023-09-04 一 | 58.75 | 58.57 | 58.30 | 59.02 | 57.05 | -0.46% | 2.82% | 533046 | 3082万 | 11.02 | 48.69 | 25.21 | 147 | 钜泉科技 | 2023-09-01 五 | 59.19 | 59.36 | 58.57 | 59.97 | 58.24 | -1.33% | 2.28% | 431294 | 2537万 | 11.07 | 48.92 | 25.33 | 148 | 钜泉科技 | 2023-08-31 四 | 59.39 | 59.18 | 59.36 | 60.10 | 58.19 | 0.30% | 3.30% | 622647 | 3699万 | 11.22 | 49.58 | 25.67 | 149 | 钜泉科技 | 2023-08-30 三 | 58.00 | 57.20 | 59.18 | 59.96 | 57.35 | 3.46% | 4.67% | 882029 | 5191万 | 11.18 | 49.43 | 25.59 | 150 | 钜泉科技 | 2023-08-29 二 | 53.60 | 53.51 | 57.20 | 57.68 | 53.60 | 6.90% | 3.60% | 680394 | 3803万 | 10.81 | 47.77 | 24.73 | 151 | 钜泉科技 | 2023-08-28 一 | 56.00 | 53.13 | 53.51 | 57.00 | 53.38 | 0.72% | 2.57% | 485469 | 2654万 | 10.11 | 44.69 | 23.14 | 152 | 钜泉科技 | 2023-08-25 五 | 55.51 | 55.88 | 53.13 | 55.56 | 52.93 | -4.92% | 2.43% | 458931 | 2481万 | 10.04 | 44.37 | 22.97 | 153 | 钜泉科技 | 2023-08-23 三 | 56.78 | 56.85 | 55.29 | 56.78 | 55.18 | -2.74% | 1.18% | 222162 | 1240万 | 10.45 | 46.18 | 23.91 | 154 | 钜泉科技 | 2023-08-22 二 | 57.42 | 57.00 | 56.85 | 58.36 | 55.16 | -0.26% | 2.29% | 433554 | 2445万 | 10.74 | 47.48 | 24.58 |
|
行情刷新 | 流通股东
|