| 股票名称 | 代码 688409 | 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 | 富创精密 | 2024-04-26 五 | 63.48 | 63.48 | 67.89 | 68.90 | 63.15 | 6.95% | 1.66% | 2005433 | 13418万 | 81.78 | 141.93 | 89.69 | 2 | 富创精密 | 2024-04-25 四 | 62.60 | 63.35 | 63.48 | 64.35 | 62.30 | 0.21% | 0.65% | 787750 | 5003万 | 76.47 | 132.71 | 83.87 | 3 | 富创精密 | 2024-04-24 三 | 62.82 | 62.62 | 63.35 | 63.90 | 61.89 | 1.17% | 0.68% | 819627 | 5158万 | 76.31 | 132.44 | 83.69 | 4 | 富创精密 | 2024-04-23 二 | 63.20 | 62.73 | 62.62 | 63.78 | 61.52 | -0.18% | 0.61% | 739816 | 4627万 | 75.43 | 130.91 | 82.73 | 5 | 富创精密 | 2024-04-22 一 | 62.20 | 62.31 | 62.73 | 63.64 | 60.09 | 0.67% | 1.09% | 1314286 | 8177万 | 75.57 | 131.14 | 82.87 | 6 | 富创精密 | 2024-04-19 五 | 64.88 | 65.50 | 62.31 | 66.36 | 61.90 | -4.87% | 1.41% | 1694210 | 10720万 | 75.06 | 130.26 | 82.32 | 7 | 富创精密 | 2024-04-18 四 | 67.04 | 67.15 | 65.50 | 68.86 | 65.20 | -2.46% | 1.75% | 2104681 | 14046万 | 78.9 | 136.93 | 86.53 | 8 | 富创精密 | 2024-04-17 三 | 61.30 | 61.54 | 67.15 | 67.55 | 61.15 | 9.12% | 2.34% | 2823686 | 18402万 | 80.89 | 140.38 | 88.71 | 9 | 富创精密 | 2024-04-16 二 | 59.89 | 60.56 | 61.54 | 64.04 | 58.55 | 1.62% | 1.83% | 2207221 | 13632万 | 74.13 | 128.65 | 81.3 | 10 | 富创精密 | 2024-04-15 一 | 61.15 | 60.20 | 60.56 | 62.97 | 60.05 | 0.60% | 1.07% | 1288583 | 7952万 | 72.95 | 126.6 | 80.01 | 11 | 富创精密 | 2024-04-12 五 | 58.71 | 58.88 | 60.20 | 61.07 | 58.71 | 2.24% | 0.94% | 1132561 | 6805万 | 72.52 | 125.85 | 79.53 | 12 | 富创精密 | 2024-04-11 四 | 59.07 | 59.80 | 58.88 | 60.77 | 58.84 | -1.54% | 1.08% | 1303323 | 7824万 | 70.93 | 123.09 | 77.79 | 13 | 富创精密 | 2024-04-10 三 | 63.23 | 63.23 | 59.80 | 63.23 | 59.72 | -5.42% | 1.17% | 1406619 | 8535万 | 72.04 | 125.01 | 79 | 14 | 富创精密 | 2024-04-09 二 | 61.49 | 61.65 | 63.23 | 63.75 | 61.12 | 2.56% | 1.04% | 1255844 | 7843万 | 76.17 | 132.18 | 83.53 | 15 | 富创精密 | 2024-04-08 一 | 61.47 | 61.42 | 61.65 | 63.89 | 61.45 | 0.37% | 1.30% | 1564946 | 9806万 | 74.27 | 128.88 | 81.45 | 16 | 富创精密 | 2024-04-03 三 | 63.44 | 63.50 | 61.42 | 63.80 | 60.01 | -3.28% | 1.52% | 1826316 | 11346万 | 73.99 | 128.4 | 81.14 | 17 | 富创精密 | 2024-04-02 二 | 64.90 | 64.49 | 63.50 | 64.90 | 61.68 | -1.54% | 1.44% | 1740352 | 10957万 | 76.49 | 132.75 | 83.89 | 18 | 富创精密 | 2024-04-01 一 | 65.97 | 64.38 | 64.49 | 66.04 | 64.08 | 0.17% | 1.35% | 1626720 | 10608万 | 77.69 | 134.82 | 85.2 | 19 | 富创精密 | 2024-03-29 五 | 65.60 | 66.47 | 64.38 | 65.99 | 63.20 | -3.14% | 1.56% | 1880336 | 12123万 | 77.55 | 134.59 | 85.05 | 20 | 富创精密 | 2024-03-28 四 | 64.39 | 64.92 | 66.47 | 67.08 | 64.33 | 2.39% | 1.68% | 2024438 | 13293万 | 80.07 | 138.96 | 87.82 | 21 | 富创精密 | 2024-03-27 三 | 69.03 | 69.99 | 64.92 | 69.49 | 64.78 | -7.24% | 1.78% | 2147268 | 14313万 | 78.21 | 135.72 | 85.77 | 22 | 富创精密 | 2024-03-26 二 | 73.08 | 73.73 | 69.99 | 74.37 | 68.33 | -5.07% | 2.73% | 3286853 | 23308万 | 84.31 | 146.32 | 92.47 | 23 | 富创精密 | 2024-03-25 一 | 74.00 | 73.73 | 73.73 | 78.01 | 72.00 | 0.00% | 3.13% | 3765590 | 28205万 | 88.82 | 154.14 | 97.41 | 24 | 富创精密 | 2024-03-22 五 | 69.69 | 69.71 | 73.73 | 74.14 | 69.06 | 5.77% | 3.00% | 3612713 | 26311万 | 88.82 | 154.14 | 97.41 | 25 | 富创精密 | 2024-03-21 四 | 68.50 | 68.65 | 69.71 | 72.37 | 68.07 | 1.54% | 2.04% | 2458523 | 17301万 | 83.98 | 145.73 | 92.1 | 26 | 富创精密 | 2024-03-20 三 | 66.00 | 66.47 | 68.65 | 69.26 | 65.81 | 3.28% | 1.49% | 1797602 | 12180万 | 82.7 | 143.52 | 90.7 | 27 | 富创精密 | 2024-03-19 二 | 66.78 | 66.93 | 66.47 | 67.51 | 66.11 | -0.69% | 0.91% | 1092577 | 7292万 | 80.07 | 138.96 | 87.82 | 28 | 富创精密 | 2024-03-18 一 | 67.00 | 67.00 | 66.93 | 67.34 | 65.76 | -0.10% | 1.24% | 1493953 | 9921万 | 80.63 | 139.92 | 88.42 | 29 | 富创精密 | 2024-03-15 五 | 65.02 | 65.56 | 67.00 | 67.00 | 64.30 | 2.20% | 1.38% | 1662753 | 10972万 | 80.71 | 140.07 | 88.52 | 30 | 富创精密 | 2024-03-14 四 | 67.76 | 67.96 | 65.56 | 67.76 | 64.60 | -3.53% | 1.52% | 1831217 | 12069万 | 78.98 | 137.06 | 86.61 | 31 | 富创精密 | 2024-03-08 五 | 63.71 | 62.75 | 64.40 | 65.08 | 61.88 | 2.63% | 2.83% | 3403250 | 21701万 | 77.58 | 134.63 | 85.08 | 32 | 富创精密 | 2024-03-07 四 | 65.00 | 58.91 | 62.75 | 70.00 | 62.58 | 6.52% | 5.72% | 6890138 | 45633万 | 75.59 | 131.18 | 82.9 | 33 | 富创精密 | 2024-03-06 三 | 59.45 | 59.89 | 58.91 | 59.94 | 57.42 | -1.64% | 1.38% | 1658085 | 9733万 | 70.97 | 123.15 | 77.83 | 34 | 富创精密 | 2024-03-05 二 | 60.08 | 60.70 | 59.89 | 61.31 | 59.01 | -1.33% | 1.27% | 1533928 | 9226万 | 72.15 | 125.2 | 79.12 | 35 | 富创精密 | 2024-03-04 一 | 61.38 | 61.38 | 60.70 | 62.28 | 59.68 | -1.11% | 1.55% | 1864175 | 11338万 | 73.12 | 126.9 | 80.19 | 36 | 富创精密 | 2024-03-01 五 | 61.62 | 61.94 | 61.38 | 63.21 | 60.20 | -0.90% | 1.97% | 2376628 | 14629万 | 73.94 | 128.32 | 81.09 | 37 | 富创精密 | 2024-02-29 四 | 55.61 | 56.68 | 61.94 | 62.59 | 55.61 | 9.28% | 2.56% | 3087133 | 18766万 | 74.62 | 129.49 | 81.83 | 38 | 富创精密 | 2024-02-28 三 | 61.25 | 61.69 | 56.68 | 63.14 | 56.50 | -8.12% | 2.01% | 2419329 | 14565万 | 68.28 | 118.49 | 74.88 | 39 | 富创精密 | 2024-02-27 二 | 58.47 | 59.03 | 61.69 | 62.58 | 57.40 | 4.51% | 2.44% | 2934406 | 17476万 | 74.31 | 128.97 | 81.5 | 40 | 富创精密 | 2024-02-26 一 | 55.96 | 56.26 | 59.03 | 60.78 | 55.74 | 4.92% | 2.23% | 2681549 | 15634万 | 71.11 | 123.4 | 77.99 | 41 | 富创精密 | 2024-02-23 五 | 56.07 | 55.90 | 56.26 | 56.49 | 54.33 | 0.64% | 1.58% | 1899499 | 10531万 | 67.77 | 117.61 | 54.87 | 42 | 富创精密 | 2024-02-22 四 | 54.66 | 54.51 | 55.90 | 56.50 | 53.75 | 2.55% | 1.66% | 1995725 | 11087万 | 67.34 | 116.86 | 54.52 | 43 | 富创精密 | 2024-02-21 三 | 54.38 | 54.38 | 54.51 | 56.06 | 53.01 | 0.24% | 1.36% | 1633395 | 8961万 | 65.67 | 113.95 | 53.16 | 44 | 富创精密 | 2024-02-20 二 | 54.39 | 54.62 | 54.38 | 55.58 | 53.53 | -0.44% | 1.16% | 1400467 | 7619万 | 65.51 | 113.68 | 53.03 | 45 | 富创精密 | 2024-02-19 一 | 55.84 | 55.25 | 54.62 | 56.70 | 53.00 | -1.14% | 1.72% | 2075002 | 11311万 | 65.8 | 114.18 | 53.27 | 46 | 富创精密 | 2024-02-08 四 | 51.24 | 50.04 | 55.25 | 56.80 | 50.50 | 10.41% | 2.27% | 2736388 | 15006万 | 66.56 | 115.5 | 53.88 | 47 | 富创精密 | 2024-02-07 三 | 49.40 | 49.40 | 50.04 | 52.20 | 48.88 | 1.30% | 2.14% | 2576603 | 13103万 | 60.28 | 104.61 | 48.8 | 48 | 富创精密 | 2024-02-06 二 | 44.37 | 44.10 | 49.40 | 49.79 | 42.21 | 12.02% | 1.85% | 2231840 | 10337万 | 59.51 | 103.27 | 48.18 | 49 | 富创精密 | 2024-02-05 一 | 47.38 | 47.97 | 44.10 | 47.48 | 42.12 | -8.07% | 2.19% | 2643995 | 11803万 | 53.12 | 92.19 | 43.01 | 50 | 富创精密 | 2024-02-02 五 | 50.28 | 50.64 | 47.97 | 50.69 | 46.50 | -5.27% | 1.88% | 2260493 | 11075万 | 57.79 | 100.28 | 46.78 | 51 | 富创精密 | 2024-02-01 四 | 49.26 | 50.00 | 50.64 | 52.50 | 48.30 | 1.28% | 1.82% | 2188497 | 11048万 | 61 | 105.86 | 49.39 | 52 | 富创精密 | 2024-01-31 三 | 51.95 | 51.48 | 50.00 | 52.41 | 49.84 | -2.87% | 1.20% | 1441755 | 7374万 | 60.23 | 104.53 | 48.76 | 53 | 富创精密 | 2024-01-30 二 | 53.00 | 53.87 | 51.48 | 53.89 | 51.25 | -4.44% | 1.12% | 1349865 | 7083万 | 62.02 | 107.62 | 50.2 | 54 | 富创精密 | 2024-01-29 一 | 55.80 | 55.15 | 53.87 | 56.78 | 53.60 | -2.32% | 1.29% | 1554683 | 8545万 | 64.89 | 112.62 | 52.54 | 55 | 富创精密 | 2024-01-26 五 | 58.00 | 58.12 | 55.15 | 58.11 | 54.81 | -5.11% | 1.29% | 1553742 | 8729万 | 66.44 | 115.29 | 53.78 | 56 | 富创精密 | 2024-01-25 四 | 55.99 | 55.85 | 58.12 | 58.74 | 54.81 | 4.06% | 1.25% | 1506871 | 8613万 | 70.01 | 121.5 | 56.68 | 57 | 富创精密 | 2024-01-24 三 | 56.92 | 56.92 | 55.85 | 57.12 | 53.70 | -1.88% | 1.35% | 1624664 | 8987万 | 67.28 | 116.76 | 54.47 | 58 | 富创精密 | 2024-01-23 二 | 55.32 | 55.73 | 56.92 | 57.39 | 54.82 | 2.14% | 1.31% | 1578610 | 8858万 | 68.57 | 118.99 | 55.51 | 59 | 富创精密 | 2024-01-22 一 | 59.51 | 59.51 | 55.73 | 59.81 | 55.22 | -6.35% | 1.33% | 1598119 | 9235万 | 67.13 | 116.51 | 54.35 | 60 | 富创精密 | 2024-01-19 五 | 60.82 | 60.75 | 59.51 | 61.71 | 59.40 | -2.04% | 0.80% | 959230 | 5774万 | 71.69 | 124.41 | 58.04 | 61 | 富创精密 | 2024-01-18 四 | 59.88 | 59.88 | 60.75 | 61.07 | 58.80 | 1.45% | 1.22% | 1473675 | 8817万 | 73.18 | 127 | 59.25 | 62 | 富创精密 | 2024-01-17 三 | 63.00 | 63.10 | 59.88 | 63.00 | 59.85 | -5.10% | 1.22% | 1465454 | 8973万 | 72.13 | 125.18 | 58.4 | 63 | 富创精密 | 2024-01-16 二 | 62.75 | 63.27 | 63.10 | 64.18 | 61.86 | -0.27% | 0.84% | 1015752 | 6376万 | 76.01 | 131.91 | 61.54 | 64 | 富创精密 | 2024-01-15 一 | 63.02 | 63.18 | 63.27 | 63.99 | 61.85 | 0.14% | 1.23% | 1484536 | 9347万 | 76.22 | 132.27 | 61.7 | 65 | 富创精密 | 2024-01-12 五 | 64.50 | 65.07 | 63.18 | 65.28 | 63.18 | -2.90% | 1.33% | 1605162 | 10263万 | 76.11 | 132.08 | 61.61 | 66 | 富创精密 | 2024-01-11 四 | 64.98 | 64.47 | 65.07 | 65.85 | 63.84 | 0.93% | 1.10% | 1325945 | 8613万 | 78.39 | 136.03 | 63.46 | 67 | 富创精密 | 2024-01-10 三 | 66.50 | 66.50 | 64.47 | 66.50 | 63.58 | -3.05% | 1.63% | 1966184 | 12750万 | 77.66 | 134.78 | 62.87 | 68 | 富创精密 | 2024-01-09 二 | 70.10 | 69.60 | 66.50 | 70.40 | 65.89 | -4.45% | 1.55% | 1868594 | 12613万 | 80.11 | 139.02 | 64.85 | 69 | 富创精密 | 2024-01-08 一 | 70.40 | 70.40 | 69.60 | 70.50 | 69.45 | -1.14% | 0.55% | 660149 | 4613万 | 83.84 | 145.5 | 67.88 | 70 | 富创精密 | 2024-01-05 五 | 70.93 | 70.89 | 70.40 | 71.30 | 69.52 | -0.69% | 0.67% | 806664 | 5682万 | 84.81 | 147.17 | 68.66 | 71 | 富创精密 | 2024-01-04 四 | 70.35 | 70.43 | 70.89 | 71.18 | 69.62 | 0.65% | 0.85% | 1029746 | 7273万 | 85.4 | 148.2 | 69.13 | 72 | 富创精密 | 2024-01-03 三 | 73.95 | 73.98 | 70.43 | 73.95 | 68.70 | -4.80% | 2.38% | 2870960 | 20276万 | 84.84 | 147.24 | 68.69 | 73 | 富创精密 | 2024-01-02 二 | 78.10 | 78.31 | 73.98 | 78.10 | 73.50 | -5.53% | 2.15% | 2584707 | 19276万 | 89.12 | 154.66 | 72.15 | 74 | 富创精密 | 2023-12-29 五 | 77.10 | 77.10 | 78.31 | 78.65 | 76.70 | 1.57% | 0.75% | 899401 | 7023万 | 94.34 | 163.71 | 76.37 | 75 | 富创精密 | 2023-12-28 四 | 76.60 | 76.60 | 77.10 | 78.08 | 75.90 | 0.65% | 1.01% | 1210715 | 9337万 | 92.88 | 161.18 | 75.19 | 76 | 富创精密 | 2023-12-27 三 | 74.60 | 74.60 | 76.60 | 77.35 | 74.50 | 2.68% | 0.83% | 994899 | 7579万 | 92.28 | 160.13 | 74.7 | 77 | 富创精密 | 2023-12-26 二 | 78.08 | 78.82 | 74.60 | 78.20 | 74.15 | -5.35% | 1.17% | 1415060 | 10663万 | 89.87 | 155.95 | 72.75 | 78 | 富创精密 | 2023-12-25 一 | 79.61 | 79.95 | 78.82 | 80.50 | 78.58 | -1.41% | 0.47% | 562682 | 4454万 | 94.95 | 164.78 | 76.87 | 79 | 富创精密 | 2023-12-22 五 | 81.00 | 81.12 | 79.95 | 81.69 | 79.60 | -1.44% | 0.80% | 964647 | 7756万 | 96.31 | 167.14 | 77.97 | 80 | 富创精密 | 2023-12-21 四 | 78.53 | 79.03 | 81.12 | 82.29 | 78.50 | 2.64% | 0.86% | 1036197 | 8361万 | 97.72 | 169.58 | 79.11 | 81 | 富创精密 | 2023-12-20 三 | 79.96 | 79.36 | 79.03 | 80.07 | 78.20 | -0.42% | 0.60% | 726028 | 5756万 | 95.2 | 165.21 | 77.07 | 82 | 富创精密 | 2023-12-19 二 | 77.77 | 77.71 | 79.36 | 79.43 | 77.15 | 2.12% | 0.56% | 671699 | 5285万 | 95.6 | 165.9 | 77.39 | 83 | 富创精密 | 2023-12-18 一 | 79.80 | 80.20 | 77.71 | 79.80 | 77.51 | -3.10% | 0.67% | 808357 | 6318万 | 93.61 | 162.46 | 75.79 | 84 | 富创精密 | 2023-12-15 五 | 80.10 | 80.10 | 80.20 | 81.08 | 79.80 | 0.12% | 0.52% | 627861 | 5046万 | 96.61 | 167.66 | 78.21 | 85 | 富创精密 | 2023-12-14 四 | 80.48 | 80.37 | 80.10 | 81.54 | 79.75 | -0.34% | 0.71% | 850027 | 6830万 | 96.49 | 167.45 | 78.12 | 86 | 富创精密 | 2023-12-13 三 | 82.26 | 82.45 | 80.37 | 82.78 | 80.30 | -2.52% | 0.60% | 721673 | 5863万 | 96.82 | 168.02 | 78.38 | 87 | 富创精密 | 2023-12-12 二 | 82.96 | 82.95 | 82.45 | 83.50 | 82.10 | -0.60% | 0.70% | 839571 | 6951万 | 99.32 | 172.36 | 80.41 | 88 | 富创精密 | 2023-12-11 一 | 80.78 | 80.78 | 82.95 | 83.50 | 79.38 | 2.69% | 1.35% | 1627622 | 13398万 | 99.93 | 173.41 | 80.9 | 89 | 富创精密 | 2023-12-08 五 | 77.41 | 77.77 | 80.78 | 81.11 | 77.41 | 3.87% | 2.01% | 2423118 | 19394万 | 97.31 | 168.87 | 78.78 | 90 | 富创精密 | 2023-12-07 四 | 79.10 | 78.82 | 77.77 | 79.55 | 77.60 | -1.33% | 1.14% | 1371717 | 10752万 | 93.69 | 162.58 | 75.84 | 91 | 富创精密 | 2023-12-06 三 | 79.01 | 78.66 | 78.82 | 79.88 | 78.70 | 0.20% | 0.68% | 815008 | 6442万 | 94.95 | 164.78 | 76.87 | 92 | 富创精密 | 2023-12-05 二 | 79.00 | 79.69 | 78.66 | 79.79 | 78.62 | -1.29% | 0.69% | 827047 | 6543万 | 94.76 | 164.44 | 76.71 | 93 | 富创精密 | 2023-12-04 一 | 80.09 | 80.00 | 79.69 | 81.78 | 79.60 | -0.39% | 0.95% | 1143763 | 9234万 | 96 | 166.59 | 77.72 | 94 | 富创精密 | 2023-12-01 五 | 79.98 | 79.72 | 80.00 | 80.39 | 78.21 | 0.35% | 0.83% | 999958 | 7925万 | 96.37 | 167.24 | 78.02 | 95 | 富创精密 | 2023-11-30 四 | 80.30 | 80.28 | 79.72 | 80.65 | 78.70 | -0.70% | 0.68% | 824031 | 6554万 | 96.03 | 166.66 | 77.75 | 96 | 富创精密 | 2023-11-29 三 | 80.02 | 80.25 | 80.28 | 81.97 | 79.90 | 0.04% | 0.93% | 1126032 | 9126万 | 96.71 | 167.83 | 78.29 | 97 | 富创精密 | 2023-11-28 二 | 81.15 | 80.92 | 80.25 | 81.55 | 79.70 | -0.83% | 0.94% | 1126392 | 9051万 | 96.67 | 167.77 | 78.26 | 98 | 富创精密 | 2023-11-27 一 | 79.51 | 79.82 | 80.92 | 81.81 | 79.15 | 1.38% | 1.42% | 1711249 | 13755万 | 97.48 | 169.17 | 78.92 | 99 | 富创精密 | 2023-11-24 五 | 81.30 | 81.30 | 79.82 | 81.30 | 79.69 | -1.82% | 0.96% | 1158982 | 9286万 | 96.15 | 166.87 | 77.84 | 100 | 富创精密 | 2023-11-23 四 | 81.29 | 81.29 | 81.30 | 81.71 | 79.53 | 0.01% | 1.29% | 1555021 | 12567万 | 97.94 | 169.96 | 79.29 | 101 | 富创精密 | 2023-11-22 三 | 83.49 | 83.99 | 81.29 | 84.69 | 81.29 | -3.21% | 1.51% | 1821757 | 15008万 | 97.93 | 169.94 | 79.28 | 102 | 富创精密 | 2023-11-21 二 | 85.24 | 84.98 | 83.99 | 86.50 | 83.60 | -1.16% | 1.36% | 1644230 | 13973万 | 101.18 | 175.58 | 81.91 | 103 | 富创精密 | 2023-11-20 一 | 85.02 | 85.76 | 84.98 | 86.26 | 84.40 | -0.91% | 1.19% | 1438683 | 12268万 | 102.37 | 177.65 | 82.87 | 104 | 富创精密 | 2023-11-17 五 | 85.43 | 85.63 | 85.76 | 86.58 | 84.68 | 0.15% | 0.86% | 1039428 | 8897万 | 103.31 | 179.28 | 83.64 | 105 | 富创精密 | 2023-11-16 四 | 85.60 | 86.24 | 85.63 | 86.46 | 84.06 | -0.71% | 1.53% | 1837958 | 15694万 | 103.15 | 179.01 | 83.51 | 106 | 富创精密 | 2023-11-15 三 | 88.00 | 87.90 | 86.24 | 88.48 | 85.56 | -1.89% | 1.87% | 2253927 | 19570万 | 103.89 | 180.29 | 84.1 | 107 | 富创精密 | 2023-11-14 二 | 86.60 | 87.89 | 87.90 | 88.79 | 86.42 | 0.01% | 1.94% | 2339479 | 20574万 | 105.89 | 183.76 | 85.72 | 108 | 富创精密 | 2023-11-13 一 | 91.30 | 88.89 | 87.89 | 91.65 | 86.02 | -1.12% | 2.09% | 2519746 | 22142万 | 105.88 | 183.74 | 85.71 | 109 | 富创精密 | 2023-11-10 五 | 87.00 | 87.20 | 88.89 | 90.76 | 86.56 | 1.94% | 2.76% | 3328372 | 29815万 | 107.08 | 185.83 | 86.69 | 110 | 富创精密 | 2023-11-09 四 | 88.99 | 88.06 | 87.20 | 90.00 | 86.90 | -0.98% | 2.14% | 2578755 | 22712万 | 105.04 | 182.29 | 85.04 | 111 | 富创精密 | 2023-11-08 三 | 86.28 | 86.53 | 88.06 | 90.00 | 85.92 | 1.77% | 3.05% | 3669256 | 32176万 | 106.08 | 184.09 | 85.88 | 112 | 富创精密 | 2023-11-07 二 | 82.02 | 82.52 | 86.53 | 87.80 | 81.12 | 4.86% | 2.67% | 3216637 | 27453万 | 104.24 | 180.89 | 84.39 | 113 | 富创精密 | 2023-11-06 一 | 80.86 | 80.83 | 82.52 | 82.99 | 80.50 | 2.09% | 1.77% | 2127992 | 17435万 | 99.41 | 172.51 | 80.48 | 114 | 富创精密 | 2023-11-03 五 | 76.10 | 75.91 | 80.83 | 81.81 | 75.90 | 6.48% | 2.38% | 2865381 | 22800万 | 97.37 | 168.98 | 78.83 | 115 | 富创精密 | 2023-11-02 四 | 78.18 | 77.90 | 75.91 | 79.00 | 75.91 | -2.55% | 0.98% | 1176477 | 9045万 | 91.44 | 158.69 | 74.03 | 116 | 富创精密 | 2023-11-01 三 | 79.07 | 79.20 | 77.90 | 79.59 | 77.63 | -1.64% | 0.91% | 1092596 | 8568万 | 93.84 | 162.85 | 75.97 | 117 | 富创精密 | 2023-10-31 二 | 80.54 | 79.55 | 79.20 | 80.98 | 77.95 | -0.44% | 1.29% | 1550077 | 12275万 | 95.41 | 165.57 | 77.24 | 118 | 富创精密 | 2023-10-30 一 | 77.00 | 78.10 | 79.55 | 80.51 | 77.00 | 1.86% | 1.38% | 1656458 | 13150万 | 95.83 | 166.3 | 77.58 | 119 | 富创精密 | 2023-10-27 五 | 75.62 | 75.85 | 78.10 | 78.79 | 74.10 | 2.97% | 1.49% | 1800741 | 13719万 | 94.08 | 163.27 | 67.8 | 120 | 富创精密 | 2023-10-26 四 | 77.26 | 77.80 | 75.85 | 77.61 | 74.67 | -2.51% | 1.35% | 1625260 | 12326万 | 91.37 | 158.57 | 65.85 | 121 | 富创精密 | 2023-10-25 三 | 79.60 | 79.49 | 77.80 | 79.95 | 77.20 | -2.13% | 1.12% | 1349727 | 10543万 | 93.72 | 162.64 | 67.54 | 122 | 富创精密 | 2023-10-24 二 | 78.24 | 78.06 | 79.49 | 80.88 | 75.50 | 1.83% | 1.08% | 1295628 | 10207万 | 95.76 | 166.18 | 69.01 | 123 | 富创精密 | 2023-10-23 一 | 80.00 | 80.30 | 78.06 | 80.80 | 76.50 | -2.79% | 1.32% | 1584787 | 12329万 | 94.03 | 163.19 | 67.77 | 124 | 富创精密 | 2023-10-20 五 | 80.87 | 81.19 | 80.30 | 81.79 | 79.81 | -1.10% | 0.77% | 926918 | 7487万 | 96.73 | 167.87 | 69.71 | 125 | 富创精密 | 2023-10-19 四 | 80.90 | 81.64 | 81.19 | 83.58 | 80.51 | -0.55% | 0.98% | 1185258 | 9745万 | 97.8 | 169.73 | 70.48 | 126 | 富创精密 | 2023-10-18 三 | 81.62 | 80.94 | 81.64 | 83.60 | 80.07 | 0.86% | 0.87% | 1047232 | 8545万 | 98.35 | 170.67 | 70.87 | 127 | 富创精密 | 2023-10-17 二 | 81.63 | 82.43 | 80.94 | 82.80 | 80.01 | -1.81% | 1.27% | 1534583 | 12403万 | 97.5 | 169.21 | 70.27 | 128 | 富创精密 | 2023-10-16 一 | 86.54 | 86.77 | 82.43 | 87.70 | 81.53 | -5.00% | 1.61% | 1936724 | 16122万 | 99.3 | 172.32 | 71.56 | 129 | 富创精密 | 2023-10-13 五 | 88.51 | 89.20 | 86.77 | 89.86 | 85.68 | -2.72% | 1.24% | 1490757 | 13041万 | 104.53 | 181.4 | 75.33 | 130 | 富创精密 | 2023-10-12 四 | 89.98 | 88.80 | 89.20 | 91.91 | 85.81 | 0.45% | 1.49% | 1789877 | 15788万 | 107.45 | 186.48 | 77.44 | 131 | 富创精密 | 2023-10-11 三 | 87.20 | 88.20 | 88.80 | 89.95 | 86.09 | 0.68% | 1.95% | 2349435 | 20737万 | 106.97 | 185.64 | 77.09 | 132 | 富创精密 | 2023-10-10 二 | 92.01 | 92.35 | 88.20 | 92.01 | 80.56 | -4.49% | 3.34% | 4018135 | 34615万 | 106.25 | 184.39 | 76.57 | 133 | 富创精密 | 2023-10-09 一 | 92.98 | 93.70 | 92.35 | 94.57 | 92.09 | -1.44% | 2.13% | 994806 | 9258万 | 43.18 | 193.06 | 80.17 | 134 | 富创精密 | 2023-09-28 四 | 91.10 | 91.50 | 93.70 | 95.80 | 89.88 | 2.40% | 2.16% | 1011055 | 9408万 | 43.81 | 195.88 | 81.34 | 135 | 富创精密 | 2023-09-27 三 | 87.99 | 88.20 | 91.50 | 93.18 | 87.99 | 3.74% | 2.98% | 1391609 | 12675万 | 42.78 | 191.28 | 79.43 | 136 | 富创精密 | 2023-09-26 二 | 90.06 | 90.06 | 88.20 | 90.85 | 88.03 | -2.07% | 1.33% | 620525 | 5504万 | 41.24 | 184.39 | 76.57 | 137 | 富创精密 | 2023-09-25 一 | 90.62 | 90.62 | 90.06 | 92.42 | 88.22 | -0.62% | 2.99% | 1399618 | 12644万 | 42.11 | 188.27 | 78.18 | 138 | 富创精密 | 2023-09-22 五 | 85.30 | 85.23 | 90.62 | 91.13 | 84.80 | 6.32% | 3.17% | 1482776 | 13192万 | 42.37 | 189.44 | 78.67 | 139 | 富创精密 | 2023-09-21 四 | 87.68 | 87.08 | 85.23 | 87.68 | 85.07 | -2.12% | 1.60% | 745861 | 6405万 | 39.85 | 178.18 | 73.99 | 140 | 富创精密 | 2023-09-20 三 | 91.45 | 92.40 | 87.08 | 92.38 | 87.01 | -5.76% | 3.17% | 1483859 | 13141万 | 40.71 | 182.04 | 75.6 | 141 | 富创精密 | 2023-09-19 二 | 94.82 | 94.00 | 92.40 | 94.82 | 92.01 | -1.70% | 1.63% | 764185 | 7092万 | 43.2 | 193.17 | 80.21 | 142 | 富创精密 | 2023-09-18 一 | 93.10 | 95.98 | 94.00 | 94.86 | 92.47 | -2.06% | 2.32% | 1086028 | 10164万 | 43.95 | 196.51 | 81.6 | 143 | 富创精密 | 2023-09-15 五 | 98.09 | 98.50 | 95.98 | 98.09 | 93.51 | -2.56% | 3.41% | 1594557 | 15215万 | 44.87 | 200.65 | 83.32 | 144 | 富创精密 | 2023-09-14 四 | 96.40 | 96.25 | 98.50 | 98.90 | 94.70 | 2.34% | 3.18% | 1486441 | 14486万 | 46.05 | 205.92 | 85.51 | 145 | 富创精密 | 2023-09-13 三 | 96.81 | 98.00 | 96.25 | 98.00 | 94.17 | -1.79% | 2.66% | 1245036 | 11916万 | 45 | 201.21 | 83.56 | 146 | 富创精密 | 2023-09-12 二 | 95.20 | 96.24 | 98.00 | 99.88 | 94.20 | 1.83% | 4.68% | 2186373 | 21148万 | 45.82 | 204.87 | 85.08 | 147 | 富创精密 | 2023-09-11 一 | 97.00 | 95.20 | 96.24 | 97.00 | 93.35 | 1.09% | 4.42% | 2064732 | 19718万 | 45 | 201.19 | 83.55 | 148 | 富创精密 | 2023-09-08 五 | 90.90 | 91.80 | 95.20 | 97.00 | 90.85 | 3.70% | 3.59% | 1680644 | 15987万 | 44.51 | 199.02 | 82.64 | 149 | 富创精密 | 2023-09-07 四 | 96.16 | 97.20 | 91.80 | 96.26 | 91.80 | -5.56% | 3.32% | 1553663 | 14511万 | 42.92 | 191.91 | 79.69 | 150 | 富创精密 | 2023-09-06 三 | 91.80 | 91.81 | 97.20 | 97.31 | 91.63 | 5.87% | 5.44% | 2542892 | 24274万 | 45.44 | 203.2 | 84.38 | 151 | 富创精密 | 2023-09-05 二 | 89.25 | 90.33 | 91.81 | 93.80 | 89.15 | 1.64% | 3.36% | 1571634 | 14500万 | 42.92 | 191.93 | 79.7 | 152 | 富创精密 | 2023-09-04 一 | 91.50 | 92.30 | 90.33 | 94.16 | 88.26 | -2.13% | 2.80% | 1310651 | 11781万 | 42.23 | 188.84 | 78.42 | 153 | 富创精密 | 2023-09-01 五 | 91.40 | 91.45 | 92.30 | 95.28 | 91.02 | 0.93% | 3.64% | 1702626 | 15877万 | 43.15 | 192.96 | 80.13 | 154 | 富创精密 | 2023-08-31 四 | 88.71 | 88.87 | 91.45 | 92.51 | 87.15 | 2.90% | 5.05% | 2362465 | 21524万 | 42.76 | 191.18 | 79.39 | 155 | 富创精密 | 2023-08-30 三 | 88.95 | 85.77 | 88.87 | 90.40 | 86.10 | 3.61% | 3.25% | 1517383 | 13441万 | 41.55 | 185.79 | 77.15 | 156 | 富创精密 | 2023-08-29 二 | 78.09 | 78.30 | 85.77 | 86.26 | 77.51 | 9.54% | 4.45% | 2080611 | 17307万 | 40.1 | 179.31 | 74.46 | 157 | 富创精密 | 2023-08-28 一 | 83.00 | 78.27 | 78.30 | 84.98 | 78.24 | 0.04% | 2.42% | 1130304 | 9091万 | 36.61 | 163.69 | 67.97 | 158 | 富创精密 | 2023-08-25 五 | 82.31 | 82.23 | 78.27 | 82.31 | 77.97 | -4.82% | 2.08% | 974252 | 7737万 | 36.59 | 163.63 | 67.95 | 159 | 富创精密 | 2023-08-23 三 | 83.14 | 83.90 | 81.13 | 83.50 | 80.89 | -3.30% | 1.45% | 677768 | 5535万 | 37.93 | 169.6 | 70.43 | 160 | 富创精密 | 2023-08-22 二 | 84.85 | 83.79 | 83.90 | 85.15 | 80.66 | 0.13% | 1.97% | 920269 | 7623万 | 39.23 | 175.4 | 72.83 |
|
行情刷新 | 流通股东
|