| 股票名称 | 代码 688399 | 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 | 硕世生物 | 2024-04-30 二 | 73.12 | 73.66 | 73.44 | 74.38 | 73.00 | -0.30% | 0.89% | 519175 | 3820万 | 43.05 | 43.05 | -13.7 | 2 | 硕世生物 | 2024-04-29 一 | 69.60 | 68.45 | 73.66 | 74.79 | 69.50 | 7.61% | 1.98% | 1158298 | 8468万 | 43.18 | 43.18 | -13.74 | 3 | 硕世生物 | 2024-04-26 五 | 67.17 | 67.40 | 68.45 | 68.66 | 67.01 | 1.56% | 1.02% | 598696 | 4079万 | 40.13 | 40.13 | -12.77 | 4 | 硕世生物 | 2024-04-25 四 | 66.44 | 66.56 | 67.40 | 67.66 | 66.05 | 1.26% | 0.92% | 541106 | 3622万 | 39.51 | 39.51 | -10.28 | 5 | 硕世生物 | 2024-04-24 三 | 66.55 | 66.55 | 66.56 | 66.79 | 66.01 | 0.02% | 0.27% | 158730 | 1054万 | 39.02 | 39.02 | -10.15 | 6 | 硕世生物 | 2024-04-23 二 | 66.85 | 66.54 | 66.55 | 67.00 | 65.60 | 0.02% | 0.30% | 173842 | 1154万 | 39.01 | 39.01 | -10.15 | 7 | 硕世生物 | 2024-04-22 一 | 66.31 | 66.43 | 66.54 | 67.55 | 66.12 | 0.17% | 0.45% | 266198 | 1777万 | 39.01 | 39.01 | -10.15 | 8 | 硕世生物 | 2024-04-19 五 | 67.96 | 67.95 | 66.43 | 68.87 | 66.09 | -2.24% | 0.69% | 403400 | 2717万 | 38.94 | 38.94 | -10.13 | 9 | 硕世生物 | 2024-04-18 四 | 67.50 | 67.01 | 67.95 | 69.32 | 66.50 | 1.40% | 1.28% | 750626 | 5127万 | 39.83 | 39.83 | -10.36 | 10 | 硕世生物 | 2024-04-17 三 | 65.55 | 65.01 | 67.01 | 67.81 | 65.00 | 3.08% | 1.07% | 629507 | 4206万 | 39.28 | 39.28 | -10.22 | 11 | 硕世生物 | 2024-04-16 二 | 65.86 | 66.48 | 65.01 | 66.50 | 65.01 | -2.21% | 0.88% | 518149 | 3396万 | 38.11 | 38.11 | -9.91 | 12 | 硕世生物 | 2024-04-15 一 | 67.16 | 67.80 | 66.48 | 67.97 | 65.10 | -1.95% | 1.18% | 690822 | 4594万 | 38.97 | 38.97 | -10.14 | 13 | 硕世生物 | 2024-04-12 五 | 68.50 | 68.40 | 67.80 | 68.92 | 67.80 | -0.88% | 0.79% | 461594 | 3144万 | 39.74 | 39.74 | -10.34 | 14 | 硕世生物 | 2024-04-11 四 | 68.66 | 69.02 | 68.40 | 69.86 | 67.80 | -0.90% | 1.48% | 870350 | 6001万 | 40.1 | 40.1 | -10.43 | 15 | 硕世生物 | 2024-04-10 三 | 68.99 | 69.35 | 69.02 | 69.59 | 68.00 | -0.48% | 0.84% | 490148 | 3366万 | 40.46 | 40.46 | -10.53 | 16 | 硕世生物 | 2024-04-09 二 | 68.06 | 68.06 | 69.35 | 69.90 | 67.42 | 1.90% | 1.44% | 843224 | 5827万 | 40.65 | 40.65 | -10.58 | 17 | 硕世生物 | 2024-04-08 一 | 68.82 | 68.82 | 68.06 | 69.38 | 67.61 | -1.10% | 0.88% | 514494 | 3524万 | 39.9 | 39.9 | -10.38 | 18 | 硕世生物 | 2024-04-03 三 | 69.00 | 68.81 | 68.82 | 69.49 | 68.16 | 0.01% | 0.76% | 447698 | 3082万 | 40.34 | 40.34 | -10.5 | 19 | 硕世生物 | 2024-04-02 二 | 67.80 | 68.32 | 68.81 | 69.96 | 67.03 | 0.72% | 0.95% | 554226 | 3809万 | 40.34 | 40.34 | -10.49 | 20 | 硕世生物 | 2024-04-01 一 | 68.48 | 68.05 | 68.32 | 68.98 | 67.28 | 0.40% | 0.55% | 323396 | 2206万 | 40.05 | 40.05 | -10.42 | 21 | 硕世生物 | 2024-03-29 五 | 66.15 | 66.15 | 68.05 | 68.51 | 65.68 | 2.87% | 1.06% | 622984 | 4201万 | 39.89 | 39.89 | -10.38 | 22 | 硕世生物 | 2024-03-28 四 | 65.01 | 65.25 | 66.15 | 66.84 | 64.72 | 1.38% | 0.70% | 409813 | 2700万 | 38.78 | 38.78 | -10.09 | 23 | 硕世生物 | 2024-03-27 三 | 66.53 | 66.38 | 65.25 | 66.56 | 65.23 | -1.70% | 0.75% | 440950 | 2900万 | 38.25 | 38.25 | -9.95 | 24 | 硕世生物 | 2024-03-26 二 | 66.36 | 66.50 | 66.38 | 67.00 | 65.20 | -0.18% | 1.04% | 610358 | 4033万 | 38.91 | 38.91 | -10.12 | 25 | 硕世生物 | 2024-03-25 一 | 67.42 | 67.72 | 66.50 | 67.58 | 64.90 | -1.80% | 1.91% | 1122538 | 7468万 | 38.98 | 38.98 | -10.14 | 26 | 硕世生物 | 2024-03-22 五 | 67.49 | 67.64 | 67.72 | 68.25 | 67.07 | 0.12% | 1.63% | 955929 | 6468万 | 39.7 | 39.7 | -10.33 | 27 | 硕世生物 | 2024-03-21 四 | 66.97 | 66.42 | 67.64 | 68.60 | 66.45 | 1.84% | 1.98% | 1161930 | 7871万 | 39.65 | 39.65 | -10.32 | 28 | 硕世生物 | 2024-03-20 三 | 63.85 | 63.85 | 66.42 | 66.96 | 63.85 | 4.03% | 2.61% | 1527711 | 10069万 | 38.94 | 38.94 | -10.13 | 29 | 硕世生物 | 2024-03-19 二 | 64.28 | 64.33 | 63.85 | 64.88 | 63.22 | -0.75% | 1.36% | 798733 | 5105万 | 37.43 | 37.43 | -9.74 | 30 | 硕世生物 | 2024-03-18 一 | 57.42 | 57.45 | 64.33 | 66.49 | 57.40 | 11.98% | 3.56% | 2089456 | 12833万 | 37.71 | 37.71 | -9.81 | 31 | 硕世生物 | 2024-03-15 五 | 57.74 | 57.73 | 57.45 | 58.50 | 56.88 | -0.49% | 1.03% | 606654 | 3485万 | 33.68 | 33.68 | -8.76 | 32 | 硕世生物 | 2024-03-14 四 | 56.97 | 56.55 | 57.73 | 58.88 | 56.50 | 2.09% | 1.53% | 899404 | 5209万 | 33.84 | 33.84 | -8.8 | 33 | 硕世生物 | 2024-03-08 五 | 56.26 | 56.27 | 55.99 | 56.90 | 55.82 | -0.50% | 0.90% | 527989 | 2960万 | 32.82 | 32.82 | -8.54 | 34 | 硕世生物 | 2024-03-07 四 | 56.99 | 56.99 | 56.27 | 57.99 | 56.01 | -1.26% | 0.87% | 507856 | 2874万 | 32.99 | 32.99 | -8.58 | 35 | 硕世生物 | 2024-03-06 三 | 57.29 | 57.08 | 56.99 | 58.18 | 56.82 | -0.16% | 0.77% | 453258 | 2601万 | 33.41 | 33.41 | -8.69 | 36 | 硕世生物 | 2024-03-05 二 | 57.30 | 57.82 | 57.08 | 57.90 | 56.59 | -1.28% | 1.02% | 600456 | 3426万 | 33.46 | 33.46 | -8.7 | 37 | 硕世生物 | 2024-03-04 一 | 57.30 | 56.80 | 57.82 | 58.50 | 56.81 | 1.80% | 0.83% | 483775 | 2789万 | 33.89 | 33.89 | -8.82 | 38 | 硕世生物 | 2024-03-01 五 | 59.00 | 58.32 | 56.80 | 59.00 | 56.50 | -2.61% | 1.50% | 876623 | 5027万 | 33.3 | 33.3 | -8.66 | 39 | 硕世生物 | 2024-02-29 四 | 57.03 | 57.03 | 58.32 | 58.68 | 57.00 | 2.26% | 1.31% | 766700 | 4440万 | 34.19 | 34.19 | -8.89 | 40 | 硕世生物 | 2024-02-28 三 | 60.24 | 60.27 | 57.03 | 61.36 | 56.99 | -5.38% | 2.78% | 1628314 | 9601万 | 33.43 | 33.43 | -8.7 | 41 | 硕世生物 | 2024-02-27 二 | 56.40 | 56.40 | 60.27 | 60.70 | 56.40 | 6.86% | 3.88% | 2272135 | 13484万 | 35.33 | 35.33 | -9.19 | 42 | 硕世生物 | 2024-02-26 一 | 53.04 | 53.06 | 56.40 | 56.86 | 52.50 | 6.29% | 2.59% | 1516138 | 8341万 | 33.06 | 33.06 | -8.6 | 43 | 硕世生物 | 2024-02-23 五 | 54.33 | 54.26 | 53.06 | 54.47 | 52.73 | -2.21% | 1.64% | 959988 | 5110万 | 31.1 | 31.1 | 112.97 | 44 | 硕世生物 | 2024-02-22 四 | 54.99 | 54.99 | 54.26 | 55.00 | 54.01 | -1.33% | 1.35% | 791614 | 4295万 | 31.81 | 31.81 | 115.53 | 45 | 硕世生物 | 2024-02-21 三 | 54.55 | 54.67 | 54.99 | 55.68 | 53.73 | 0.59% | 1.81% | 1060106 | 5829万 | 32.24 | 32.24 | 117.08 | 46 | 硕世生物 | 2024-02-20 二 | 54.28 | 54.30 | 54.67 | 55.19 | 53.62 | 0.68% | 1.13% | 663156 | 3601万 | 32.05 | 32.05 | 116.4 | 47 | 硕世生物 | 2024-02-19 一 | 53.17 | 53.18 | 54.30 | 55.00 | 52.88 | 2.11% | 1.38% | 810261 | 4389万 | 31.83 | 31.83 | 115.61 | 48 | 硕世生物 | 2024-02-08 四 | 52.70 | 51.45 | 53.18 | 53.39 | 50.01 | 3.36% | 1.31% | 768099 | 3986万 | 31.17 | 31.17 | 113.23 | 49 | 硕世生物 | 2024-02-07 三 | 53.10 | 53.30 | 51.45 | 53.11 | 51.16 | -3.47% | 1.08% | 630519 | 3278万 | 30.16 | 30.16 | 109.54 | 50 | 硕世生物 | 2024-02-06 二 | 52.60 | 53.00 | 53.30 | 53.98 | 49.02 | 0.57% | 1.40% | 822685 | 4274万 | 31.24 | 31.24 | 113.48 | 51 | 硕世生物 | 2024-02-05 一 | 54.50 | 54.70 | 53.00 | 54.99 | 50.03 | -3.11% | 1.36% | 800116 | 4217万 | 31.07 | 31.07 | 112.84 | 52 | 硕世生物 | 2024-02-02 五 | 54.76 | 54.68 | 54.70 | 55.10 | 52.62 | 0.04% | 1.56% | 912159 | 4931万 | 32.07 | 32.07 | 116.46 | 53 | 硕世生物 | 2024-02-01 四 | 54.00 | 54.45 | 54.68 | 55.98 | 53.68 | 0.42% | 1.54% | 905249 | 4958万 | 32.05 | 32.05 | 116.42 | 54 | 硕世生物 | 2024-01-31 三 | 55.55 | 55.60 | 54.45 | 56.40 | 53.84 | -2.07% | 1.52% | 889529 | 4889万 | 31.92 | 31.92 | 115.93 | 55 | 硕世生物 | 2024-01-30 二 | 56.10 | 56.22 | 55.60 | 57.15 | 55.19 | -1.10% | 1.74% | 1019083 | 5707万 | 32.59 | 32.59 | 118.38 | 56 | 硕世生物 | 2024-01-29 一 | 54.96 | 55.04 | 56.22 | 57.68 | 53.45 | 2.14% | 2.81% | 1644510 | 9180万 | 32.96 | 32.96 | 119.7 | 57 | 硕世生物 | 2024-01-26 五 | 54.43 | 54.29 | 55.04 | 55.92 | 53.63 | 1.38% | 1.49% | 875776 | 4821万 | 32.26 | 32.26 | 117.19 | 58 | 硕世生物 | 2024-01-25 四 | 52.29 | 52.47 | 54.29 | 55.47 | 52.15 | 3.47% | 1.37% | 801338 | 4364万 | 31.82 | 31.82 | 115.59 | 59 | 硕世生物 | 2024-01-24 三 | 52.84 | 52.83 | 52.47 | 53.69 | 51.60 | -0.68% | 0.79% | 463873 | 2424万 | 30.76 | 30.76 | 111.72 | 60 | 硕世生物 | 2024-01-23 二 | 53.54 | 53.10 | 52.83 | 53.90 | 51.56 | -0.51% | 1.29% | 753330 | 3976万 | 30.97 | 30.97 | 112.48 | 61 | 硕世生物 | 2024-01-22 一 | 52.81 | 52.94 | 53.10 | 54.43 | 52.01 | 0.30% | 1.71% | 1002749 | 5379万 | 31.13 | 31.13 | 113.06 | 62 | 硕世生物 | 2024-01-19 五 | 50.88 | 51.00 | 52.94 | 53.47 | 50.28 | 3.80% | 1.20% | 703002 | 3670万 | 31.03 | 31.03 | 112.72 | 63 | 硕世生物 | 2024-01-18 四 | 52.01 | 52.00 | 51.00 | 52.01 | 50.10 | -1.92% | 0.63% | 370035 | 1876万 | 29.9 | 29.9 | 108.59 | 64 | 硕世生物 | 2024-01-17 三 | 54.00 | 52.99 | 52.00 | 54.30 | 52.00 | -1.87% | 0.61% | 359368 | 1904万 | 30.48 | 30.48 | 110.72 | 65 | 硕世生物 | 2024-01-16 二 | 54.00 | 53.96 | 52.99 | 54.22 | 52.32 | -1.80% | 0.46% | 270410 | 1436万 | 31.06 | 31.06 | 112.82 | 66 | 硕世生物 | 2024-01-15 一 | 53.41 | 53.62 | 53.96 | 54.30 | 52.98 | 0.63% | 0.39% | 228045 | 1224万 | 31.63 | 31.63 | 114.89 | 67 | 硕世生物 | 2024-01-12 五 | 53.92 | 53.81 | 53.62 | 54.55 | 53.62 | -0.35% | 0.55% | 320770 | 1736万 | 31.43 | 31.43 | 114.16 | 68 | 硕世生物 | 2024-01-11 四 | 52.75 | 52.71 | 53.81 | 53.95 | 52.35 | 2.09% | 0.75% | 439847 | 2344万 | 31.54 | 31.54 | 114.57 | 69 | 硕世生物 | 2024-01-10 三 | 53.50 | 53.84 | 52.71 | 54.00 | 52.70 | -2.10% | 0.54% | 318414 | 1693万 | 30.9 | 30.9 | 112.23 | 70 | 硕世生物 | 2024-01-09 二 | 53.60 | 53.51 | 53.84 | 54.94 | 53.25 | 0.62% | 0.63% | 370776 | 2009万 | 31.56 | 31.56 | 114.63 | 71 | 硕世生物 | 2024-01-08 一 | 55.08 | 55.08 | 53.51 | 55.35 | 53.51 | -2.85% | 0.74% | 434005 | 2354万 | 31.37 | 31.37 | 113.93 | 72 | 硕世生物 | 2024-01-05 五 | 55.93 | 55.96 | 55.08 | 56.18 | 54.00 | -1.57% | 1.83% | 1071524 | 5908万 | 32.29 | 32.29 | 117.27 | 73 | 硕世生物 | 2024-01-04 四 | 54.41 | 54.70 | 55.96 | 56.13 | 54.06 | 2.30% | 1.38% | 810160 | 4489万 | 32.8 | 32.8 | 119.15 | 74 | 硕世生物 | 2024-01-03 三 | 54.92 | 54.91 | 54.70 | 56.13 | 54.37 | -0.38% | 0.59% | 344944 | 1892万 | 32.07 | 32.07 | 116.46 | 75 | 硕世生物 | 2024-01-02 二 | 54.56 | 54.56 | 54.91 | 56.16 | 54.23 | 0.64% | 0.87% | 512002 | 2832万 | 32.19 | 32.19 | 116.91 | 76 | 硕世生物 | 2023-12-29 五 | 55.51 | 55.26 | 54.56 | 55.80 | 54.11 | -1.27% | 0.97% | 569039 | 3101万 | 31.98 | 31.98 | 116.17 | 77 | 硕世生物 | 2023-12-28 四 | 54.51 | 54.51 | 55.26 | 55.78 | 53.66 | 1.38% | 0.74% | 435751 | 2393万 | 32.39 | 32.39 | 117.66 | 78 | 硕世生物 | 2023-12-27 三 | 54.55 | 54.49 | 54.51 | 55.30 | 53.60 | 0.04% | 0.52% | 305778 | 1655万 | 31.95 | 31.95 | 116.06 | 79 | 硕世生物 | 2023-12-26 二 | 55.52 | 55.47 | 54.49 | 56.51 | 54.38 | -1.77% | 0.67% | 391722 | 2153万 | 31.94 | 31.94 | 116.02 | 80 | 硕世生物 | 2023-12-25 一 | 55.20 | 55.43 | 55.47 | 55.66 | 54.20 | 0.07% | 0.75% | 441628 | 2419万 | 32.52 | 32.52 | 118.1 | 81 | 硕世生物 | 2023-12-22 五 | 55.92 | 55.99 | 55.43 | 55.95 | 55.14 | -1.00% | 0.74% | 432601 | 2400万 | 32.49 | 32.49 | 118.02 | 82 | 硕世生物 | 2023-12-21 四 | 54.89 | 54.86 | 55.99 | 56.15 | 54.15 | 2.06% | 1.00% | 583540 | 3243万 | 32.82 | 32.82 | 119.21 | 83 | 硕世生物 | 2023-12-20 三 | 55.48 | 55.69 | 54.86 | 55.80 | 54.85 | -1.49% | 0.58% | 337438 | 1868万 | 32.16 | 32.16 | 116.8 | 84 | 硕世生物 | 2023-12-19 二 | 55.00 | 54.84 | 55.69 | 55.88 | 53.81 | 1.55% | 0.79% | 460538 | 2531万 | 32.65 | 32.65 | 118.57 | 85 | 硕世生物 | 2023-12-18 一 | 56.10 | 55.47 | 54.84 | 56.10 | 54.36 | -1.14% | 0.78% | 458803 | 2520万 | 32.15 | 32.15 | 116.76 | 86 | 硕世生物 | 2023-12-15 五 | 56.35 | 56.14 | 55.47 | 56.35 | 55.15 | -1.19% | 0.77% | 449897 | 2497万 | 32.52 | 32.52 | 118.1 | 87 | 硕世生物 | 2023-12-14 四 | 54.28 | 53.50 | 56.14 | 56.60 | 53.24 | 4.93% | 1.89% | 1107094 | 6148万 | 32.91 | 32.91 | 119.53 | 88 | 硕世生物 | 2023-12-13 三 | 52.87 | 53.16 | 53.50 | 54.17 | 52.86 | 0.64% | 0.79% | 463227 | 2488万 | 31.36 | 31.36 | 113.91 | 89 | 硕世生物 | 2023-12-12 二 | 53.44 | 53.57 | 53.16 | 53.44 | 52.35 | -0.77% | 0.78% | 458367 | 2419万 | 31.16 | 31.16 | 113.19 | 90 | 硕世生物 | 2023-12-11 一 | 53.51 | 53.80 | 53.57 | 53.94 | 51.29 | -0.43% | 1.36% | 798867 | 4211万 | 31.4 | 31.4 | 114.06 | 91 | 硕世生物 | 2023-12-08 五 | 53.25 | 53.45 | 53.80 | 55.47 | 53.21 | 0.65% | 1.58% | 923305 | 5004万 | 31.54 | 31.54 | 114.55 | 92 | 硕世生物 | 2023-12-07 四 | 54.02 | 54.57 | 53.45 | 54.50 | 53.38 | -2.05% | 0.69% | 406876 | 2186万 | 31.33 | 31.33 | 113.8 | 93 | 硕世生物 | 2023-12-06 三 | 53.88 | 54.13 | 54.57 | 55.09 | 53.40 | 0.81% | 0.77% | 451011 | 2442万 | 31.99 | 31.99 | 116.19 | 94 | 硕世生物 | 2023-12-05 二 | 55.75 | 55.90 | 54.13 | 56.32 | 54.01 | -3.17% | 0.98% | 575852 | 3158万 | 31.73 | 31.73 | 115.25 | 95 | 硕世生物 | 2023-12-04 一 | 55.22 | 56.34 | 55.90 | 56.60 | 54.79 | -0.78% | 1.11% | 650875 | 3625万 | 32.77 | 32.77 | 119.02 | 96 | 硕世生物 | 2023-12-01 五 | 54.73 | 54.92 | 56.34 | 57.36 | 54.69 | 2.59% | 1.28% | 752315 | 4216万 | 33.03 | 33.03 | 119.96 | 97 | 硕世生物 | 2023-11-30 四 | 54.12 | 54.12 | 54.92 | 55.21 | 53.31 | 1.48% | 1.16% | 677300 | 3680万 | 32.19 | 32.19 | 116.93 | 98 | 硕世生物 | 2023-11-29 三 | 54.86 | 55.43 | 54.12 | 56.08 | 54.00 | -2.36% | 1.05% | 617660 | 3390万 | 31.73 | 31.73 | 115.23 | 99 | 硕世生物 | 2023-11-28 二 | 56.72 | 56.39 | 55.43 | 56.97 | 55.13 | -1.70% | 1.08% | 632211 | 3524万 | 32.49 | 32.49 | 118.02 | 100 | 硕世生物 | 2023-11-27 一 | 56.58 | 55.58 | 56.39 | 58.47 | 56.37 | 1.46% | 3.08% | 1804657 | 10372万 | 33.06 | 33.06 | 120.06 | 101 | 硕世生物 | 2023-11-24 五 | 55.50 | 55.38 | 55.58 | 56.17 | 54.00 | 0.36% | 1.41% | 827766 | 4561万 | 32.58 | 32.58 | 118.34 | 102 | 硕世生物 | 2023-11-23 四 | 54.81 | 54.53 | 55.38 | 55.79 | 54.55 | 1.56% | 0.98% | 573168 | 3168万 | 32.46 | 32.46 | 117.91 | 103 | 硕世生物 | 2023-11-22 三 | 55.04 | 54.99 | 54.53 | 55.85 | 54.50 | -0.84% | 0.78% | 456746 | 2511万 | 31.97 | 31.97 | 116.1 | 104 | 硕世生物 | 2023-11-21 二 | 55.84 | 55.42 | 54.99 | 56.12 | 54.80 | -0.78% | 0.77% | 452618 | 2507万 | 32.24 | 32.24 | 117.08 | 105 | 硕世生物 | 2023-11-20 一 | 55.48 | 55.01 | 55.42 | 55.87 | 54.73 | 0.75% | 1.03% | 606033 | 3356万 | 32.49 | 32.49 | 118 | 106 | 硕世生物 | 2023-11-17 五 | 53.68 | 53.68 | 55.01 | 55.72 | 53.22 | 2.48% | 1.14% | 668327 | 3647万 | 32.25 | 32.25 | 117.12 | 107 | 硕世生物 | 2023-11-16 四 | 54.70 | 54.76 | 53.68 | 54.70 | 53.68 | -1.97% | 0.50% | 295057 | 1593万 | 31.47 | 31.47 | 114.29 | 108 | 硕世生物 | 2023-11-15 三 | 54.46 | 54.40 | 54.76 | 55.24 | 53.91 | 0.66% | 1.01% | 590405 | 3224万 | 32.1 | 32.1 | 116.59 | 109 | 硕世生物 | 2023-11-14 二 | 54.63 | 54.73 | 54.40 | 54.94 | 53.54 | -0.60% | 1.07% | 626835 | 3385万 | 31.89 | 31.89 | 115.83 | 110 | 硕世生物 | 2023-11-13 一 | 53.72 | 53.20 | 54.73 | 55.35 | 53.11 | 2.88% | 1.63% | 956825 | 5213万 | 32.08 | 32.08 | 116.53 | 111 | 硕世生物 | 2023-11-10 五 | 53.11 | 53.57 | 53.20 | 53.87 | 52.64 | -0.69% | 1.00% | 583418 | 3099万 | 31.19 | 31.19 | 113.27 | 112 | 硕世生物 | 2023-11-09 四 | 55.88 | 55.44 | 53.57 | 55.95 | 53.46 | -3.37% | 1.70% | 998820 | 5428万 | 31.4 | 31.4 | 114.06 | 113 | 硕世生物 | 2023-11-08 三 | 52.70 | 52.90 | 55.44 | 55.81 | 52.70 | 4.80% | 2.38% | 1395779 | 7636万 | 32.5 | 32.5 | 118.04 | 114 | 硕世生物 | 2023-11-07 二 | 53.07 | 53.30 | 52.90 | 53.50 | 52.60 | -0.75% | 0.65% | 379153 | 2006万 | 31.01 | 31.01 | 112.63 | 115 | 硕世生物 | 2023-11-06 一 | 51.90 | 51.74 | 53.30 | 53.75 | 51.76 | 3.02% | 1.19% | 699238 | 3717万 | 31.24 | 31.24 | 113.48 | 116 | 硕世生物 | 2023-11-03 五 | 51.61 | 51.40 | 51.74 | 52.24 | 51.40 | 0.66% | 0.61% | 359182 | 1858万 | 30.33 | 30.33 | 110.16 | 117 | 硕世生物 | 2023-11-02 四 | 52.71 | 52.15 | 51.40 | 52.72 | 51.37 | -1.44% | 0.68% | 395693 | 2053万 | 30.13 | 30.13 | 109.44 | 118 | 硕世生物 | 2023-11-01 三 | 52.87 | 52.89 | 52.15 | 52.88 | 51.70 | -1.40% | 0.79% | 461516 | 2407万 | 30.57 | 30.57 | 111.03 | 119 | 硕世生物 | 2023-10-31 二 | 50.95 | 50.85 | 52.89 | 52.93 | 50.48 | 4.01% | 2.26% | 1323558 | 6929万 | 31 | 31 | 112.61 | 120 | 硕世生物 | 2023-10-30 一 | 50.50 | 51.65 | 50.85 | 51.82 | 49.93 | -1.55% | 1.92% | 1124391 | 5704万 | 29.81 | 29.81 | 108.27 | 121 | 硕世生物 | 2023-10-27 五 | 47.83 | 47.88 | 51.65 | 51.88 | 47.30 | 7.87% | 2.29% | 1342086 | 6757万 | 30.28 | 30.28 | 5.76 | 122 | 硕世生物 | 2023-10-26 四 | 48.30 | 48.22 | 47.88 | 48.30 | 47.16 | -0.71% | 0.56% | 326835 | 1555万 | 28.07 | 28.07 | 5.34 | 123 | 硕世生物 | 2023-10-25 三 | 48.29 | 48.00 | 48.22 | 48.61 | 47.72 | 0.46% | 0.69% | 404627 | 1953万 | 28.27 | 28.27 | 5.37 | 124 | 硕世生物 | 2023-10-24 二 | 46.97 | 46.97 | 48.00 | 48.33 | 46.52 | 2.19% | 0.65% | 382650 | 1818万 | 28.14 | 28.14 | 5.35 | 125 | 硕世生物 | 2023-10-23 一 | 48.14 | 48.24 | 46.97 | 48.18 | 46.70 | -2.63% | 0.70% | 409220 | 1934万 | 27.53 | 27.53 | 5.23 | 126 | 硕世生物 | 2023-10-20 五 | 48.99 | 48.92 | 48.24 | 48.99 | 47.96 | -1.39% | 0.92% | 541086 | 2613万 | 28.28 | 28.28 | 5.38 | 127 | 硕世生物 | 2023-10-19 四 | 50.00 | 50.10 | 48.92 | 50.10 | 48.88 | -2.36% | 0.91% | 532464 | 2626万 | 28.68 | 28.68 | 5.45 | 128 | 硕世生物 | 2023-10-18 三 | 51.05 | 51.05 | 50.10 | 51.05 | 49.78 | -1.86% | 0.68% | 400043 | 2005万 | 29.37 | 29.37 | 5.58 | 129 | 硕世生物 | 2023-10-17 二 | 51.43 | 51.22 | 51.05 | 51.50 | 50.41 | -0.33% | 0.76% | 448408 | 2281万 | 29.93 | 29.93 | 5.69 | 130 | 硕世生物 | 2023-10-16 一 | 52.06 | 51.57 | 51.22 | 52.70 | 51.11 | -0.68% | 1.01% | 592418 | 3070万 | 30.03 | 30.03 | 5.71 | 131 | 硕世生物 | 2023-10-13 五 | 51.70 | 51.84 | 51.57 | 52.78 | 51.52 | -0.52% | 0.73% | 429892 | 2236万 | 30.23 | 30.23 | 5.75 | 132 | 硕世生物 | 2023-10-12 四 | 51.77 | 51.51 | 51.84 | 53.29 | 51.71 | 0.64% | 0.98% | 573452 | 3005万 | 30.39 | 30.39 | 5.78 | 133 | 硕世生物 | 2023-10-11 三 | 50.04 | 49.67 | 51.51 | 53.15 | 49.98 | 3.70% | 1.67% | 978256 | 5073万 | 30.2 | 30.2 | 5.74 | 134 | 硕世生物 | 2023-10-10 二 | 51.27 | 51.11 | 49.67 | 51.27 | 49.66 | -2.82% | 1.10% | 644544 | 3239万 | 29.12 | 29.12 | 5.53 | 135 | 硕世生物 | 2023-10-09 一 | 51.38 | 51.41 | 51.11 | 51.60 | 50.30 | -0.58% | 1.19% | 699211 | 3560万 | 29.96 | 29.96 | 5.7 | 136 | 硕世生物 | 2023-09-28 四 | 51.80 | 51.80 | 51.41 | 51.99 | 51.25 | -0.75% | 0.59% | 344851 | 1777万 | 30.14 | 30.14 | 5.73 | 137 | 硕世生物 | 2023-09-27 三 | 50.16 | 50.60 | 51.80 | 52.12 | 50.16 | 2.37% | 1.15% | 673605 | 3472万 | 30.37 | 30.37 | 5.77 | 138 | 硕世生物 | 2023-09-26 二 | 50.82 | 51.04 | 50.60 | 51.25 | 50.15 | -0.86% | 0.61% | 358605 | 1814万 | 29.66 | 29.66 | 5.64 | 139 | 硕世生物 | 2023-09-25 一 | 51.14 | 51.14 | 51.04 | 51.56 | 50.68 | -0.20% | 0.60% | 349265 | 1787万 | 29.92 | 29.92 | 5.69 | 140 | 硕世生物 | 2023-09-22 五 | 49.69 | 49.72 | 51.14 | 51.24 | 49.08 | 2.86% | 1.00% | 585856 | 2951万 | 29.98 | 29.98 | 5.7 | 141 | 硕世生物 | 2023-09-21 四 | 50.07 | 50.27 | 49.72 | 50.31 | 49.52 | -1.09% | 0.48% | 279170 | 1390万 | 29.15 | 29.15 | 5.54 | 142 | 硕世生物 | 2023-09-20 三 | 50.55 | 50.66 | 50.27 | 51.21 | 50.19 | -0.77% | 0.51% | 296483 | 1501万 | 29.47 | 29.47 | 5.6 | 143 | 硕世生物 | 2023-09-19 二 | 50.50 | 50.73 | 50.66 | 51.48 | 50.50 | -0.14% | 0.55% | 321620 | 1636万 | 29.7 | 29.7 | 5.64 | 144 | 硕世生物 | 2023-09-18 一 | 50.71 | 50.60 | 50.73 | 51.37 | 50.15 | 0.26% | 0.80% | 467134 | 2372万 | 29.74 | 29.74 | 5.65 | 145 | 硕世生物 | 2023-09-15 五 | 49.53 | 49.04 | 50.60 | 51.27 | 48.92 | 3.18% | 0.95% | 555939 | 2800万 | 29.66 | 29.66 | 5.64 | 146 | 硕世生物 | 2023-09-14 四 | 50.12 | 50.00 | 49.04 | 50.35 | 48.88 | -1.92% | 0.58% | 337867 | 1668万 | 28.75 | 28.75 | 5.46 | 147 | 硕世生物 | 2023-09-13 三 | 51.35 | 51.20 | 50.00 | 51.35 | 49.57 | -2.34% | 0.73% | 429386 | 2159万 | 29.31 | 29.31 | 5.57 | 148 | 硕世生物 | 2023-09-12 二 | 49.87 | 49.84 | 51.20 | 51.70 | 49.54 | 2.73% | 1.21% | 711297 | 3623万 | 30.01 | 30.01 | 5.71 | 149 | 硕世生物 | 2023-09-11 一 | 47.71 | 47.92 | 49.84 | 50.16 | 47.71 | 4.01% | 1.61% | 942223 | 4652万 | 29.22 | 29.22 | 5.55 | 150 | 硕世生物 | 2023-09-08 五 | 47.93 | 47.94 | 47.92 | 48.19 | 47.66 | -0.04% | 0.36% | 211890 | 1016万 | 28.09 | 28.09 | 5.34 | 151 | 硕世生物 | 2023-09-07 四 | 49.02 | 49.12 | 47.94 | 49.04 | 47.89 | -2.40% | 0.80% | 466681 | 2258万 | 28.1 | 28.1 | 5.34 | 152 | 硕世生物 | 2023-09-06 三 | 49.15 | 49.43 | 49.12 | 49.26 | 48.84 | -0.63% | 0.69% | 403468 | 1979万 | 28.79 | 28.79 | 5.47 | 153 | 硕世生物 | 2023-09-05 二 | 49.75 | 50.06 | 49.43 | 50.35 | 49.05 | -1.26% | 0.91% | 532545 | 2639万 | 28.98 | 28.98 | 5.51 | 154 | 硕世生物 | 2023-09-04 一 | 51.05 | 50.48 | 50.06 | 51.05 | 49.71 | -0.83% | 0.93% | 545011 | 2732万 | 29.35 | 29.35 | 5.58 | 155 | 硕世生物 | 2023-09-01 五 | 51.12 | 51.54 | 50.48 | 51.30 | 50.18 | -2.06% | 1.25% | 730965 | 3694万 | 29.59 | 29.59 | 5.62 | 156 | 硕世生物 | 2023-08-31 四 | 49.39 | 52.08 | 51.54 | 52.00 | 48.47 | -1.04% | 2.56% | 1502541 | 7482万 | 30.21 | 30.21 | 5.74 | 157 | 硕世生物 | 2023-08-30 三 | 51.48 | 51.14 | 52.08 | 53.08 | 51.02 | 1.84% | 1.44% | 842436 | 4416万 | 30.53 | 30.53 | 5.8 | 158 | 硕世生物 | 2023-08-29 二 | 49.15 | 49.00 | 51.14 | 51.24 | 48.80 | 4.37% | 1.24% | 726219 | 3649万 | 29.98 | 29.98 | 2.55 | 159 | 硕世生物 | 2023-08-28 一 | 49.60 | 47.60 | 49.00 | 52.18 | 48.93 | 2.94% | 2.01% | 1175686 | 5937万 | 28.72 | 28.72 | 2.44 | 160 | 硕世生物 | 2023-08-25 五 | 48.46 | 48.39 | 47.60 | 48.79 | 47.60 | -1.63% | 0.57% | 335969 | 1615万 | 27.9 | 27.9 | 2.37 | 161 | 硕世生物 | 2023-08-23 三 | 49.20 | 49.33 | 48.69 | 49.58 | 48.60 | -1.30% | 0.50% | 291671 | 1434万 | 28.54 | 28.54 | 2.42 | 162 | 硕世生物 | 2023-08-22 二 | 50.84 | 50.93 | 49.33 | 51.03 | 48.52 | -3.14% | 1.30% | 762699 | 3770万 | 28.92 | 28.92 | 2.46 |
|
行情刷新 | 流通股东
|