| 股票名称 | 代码 688418 | 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 | 震有科技 | 2024-04-26 五 | 17.38 | 17.38 | 18.52 | 19.20 | 17.21 | 6.56% | 5.74% | 11120704 | 20444万 | 35.86 | 35.86 | -43.13 | 2 | 震有科技 | 2024-04-25 四 | 16.96 | 16.96 | 17.38 | 17.63 | 16.82 | 2.48% | 3.26% | 6319134 | 10983万 | 33.65 | 33.65 | -40.47 | 3 | 震有科技 | 2024-04-24 三 | 16.25 | 16.32 | 16.96 | 17.08 | 16.24 | 3.92% | 3.55% | 6868886 | 11552万 | 32.84 | 32.84 | -39.5 | 4 | 震有科技 | 2024-04-23 二 | 16.20 | 16.26 | 16.32 | 16.62 | 16.18 | 0.37% | 2.06% | 3981091 | 6511万 | 31.6 | 31.6 | -38.01 | 5 | 震有科技 | 2024-04-22 一 | 16.50 | 16.51 | 16.26 | 16.68 | 15.53 | -1.51% | 3.85% | 7450946 | 12052万 | 31.48 | 31.48 | -37.87 | 6 | 震有科技 | 2024-04-19 五 | 17.06 | 17.08 | 16.51 | 17.15 | 16.34 | -3.34% | 2.89% | 5587962 | 9308万 | 31.97 | 31.97 | -38.45 | 7 | 震有科技 | 2024-04-18 四 | 16.66 | 16.40 | 17.08 | 17.65 | 16.00 | 4.15% | 4.85% | 9383844 | 15886万 | 33.07 | 33.07 | -39.78 | 8 | 震有科技 | 2024-04-17 三 | 16.00 | 15.38 | 16.40 | 16.70 | 15.85 | 6.63% | 5.08% | 9827299 | 15972万 | 31.75 | 31.75 | -38.19 | 9 | 震有科技 | 2024-04-16 二 | 17.00 | 16.89 | 15.38 | 17.01 | 15.38 | -8.94% | 5.29% | 10245183 | 16165万 | 29.78 | 29.78 | -35.82 | 10 | 震有科技 | 2024-04-15 一 | 17.99 | 18.24 | 16.89 | 18.36 | 16.47 | -7.40% | 5.56% | 10768302 | 18446万 | 32.7 | 32.7 | -39.33 | 11 | 震有科技 | 2024-04-12 五 | 17.91 | 18.09 | 18.24 | 18.60 | 17.91 | 0.83% | 2.90% | 5620685 | 10308万 | 35.31 | 35.31 | -42.48 | 12 | 震有科技 | 2024-04-11 四 | 18.02 | 18.06 | 18.09 | 18.62 | 17.91 | 0.17% | 3.04% | 5890263 | 10740万 | 35.02 | 35.02 | -42.13 | 13 | 震有科技 | 2024-04-10 三 | 18.57 | 18.86 | 18.06 | 18.98 | 17.90 | -4.24% | 3.22% | 6243353 | 11338万 | 34.97 | 34.97 | -42.06 | 14 | 震有科技 | 2024-04-09 二 | 18.56 | 18.73 | 18.86 | 19.03 | 18.28 | 0.69% | 3.35% | 6476302 | 12033万 | 36.51 | 36.51 | -43.92 | 15 | 震有科技 | 2024-04-08 一 | 19.13 | 19.51 | 18.73 | 19.39 | 18.58 | -4.00% | 4.08% | 7902307 | 14985万 | 36.26 | 36.26 | -43.62 | 16 | 震有科技 | 2024-04-03 三 | 20.13 | 20.16 | 19.51 | 20.17 | 19.41 | -3.22% | 3.73% | 7230100 | 14178万 | 37.77 | 37.77 | -45.43 | 17 | 震有科技 | 2024-04-02 二 | 20.00 | 20.00 | 20.16 | 21.05 | 19.68 | 0.80% | 5.92% | 11458627 | 23293万 | 39.03 | 39.03 | -46.95 | 18 | 震有科技 | 2024-04-01 一 | 20.43 | 20.27 | 20.00 | 20.64 | 19.72 | -1.33% | 5.35% | 10362923 | 20784万 | 38.72 | 38.72 | -46.58 | 19 | 震有科技 | 2024-03-29 五 | 19.80 | 19.72 | 20.27 | 20.53 | 19.52 | 2.79% | 6.99% | 13539421 | 27126万 | 39.24 | 39.24 | -47.2 | 20 | 震有科技 | 2024-03-28 四 | 19.18 | 19.01 | 19.72 | 20.25 | 19.05 | 3.73% | 8.17% | 15820840 | 31086万 | 38.18 | 38.18 | -45.92 | 21 | 震有科技 | 2024-03-27 三 | 20.16 | 20.45 | 19.01 | 20.47 | 19.01 | -7.04% | 7.02% | 13594173 | 26766万 | 36.81 | 36.81 | -44.27 | 22 | 震有科技 | 2024-03-26 二 | 20.49 | 20.73 | 20.45 | 21.10 | 20.07 | -1.35% | 5.42% | 10496913 | 21511万 | 39.59 | 39.59 | -47.62 | 23 | 震有科技 | 2024-03-25 一 | 21.89 | 22.00 | 20.73 | 22.31 | 20.55 | -5.77% | 8.51% | 16469540 | 35097万 | 40.14 | 40.14 | -48.28 | 24 | 震有科技 | 2024-03-22 五 | 22.30 | 22.59 | 22.00 | 22.82 | 21.37 | -2.61% | 7.65% | 14815530 | 32695万 | 42.59 | 42.59 | -51.23 | 25 | 震有科技 | 2024-03-21 四 | 21.50 | 21.59 | 22.59 | 22.70 | 21.50 | 4.63% | 7.94% | 15381374 | 34220万 | 43.74 | 43.74 | -52.61 | 26 | 震有科技 | 2024-03-20 三 | 21.95 | 21.95 | 21.59 | 23.34 | 21.30 | -1.64% | 12.40% | 24012181 | 53786万 | 41.8 | 41.8 | -50.28 | 27 | 震有科技 | 2024-03-19 二 | 20.52 | 20.52 | 21.95 | 22.56 | 20.40 | 6.97% | 9.25% | 17911113 | 38670万 | 42.5 | 42.5 | -51.12 | 28 | 震有科技 | 2024-03-18 一 | 20.29 | 19.96 | 20.52 | 21.27 | 20.09 | 2.81% | 7.04% | 13627467 | 28230万 | 39.73 | 39.73 | -47.79 | 29 | 震有科技 | 2024-03-15 五 | 19.61 | 19.60 | 19.96 | 20.29 | 19.01 | 1.84% | 7.28% | 14086561 | 27590万 | 38.64 | 38.64 | -46.48 | 30 | 震有科技 | 2024-03-14 四 | 19.51 | 19.50 | 19.60 | 20.42 | 19.11 | 0.51% | 8.34% | 16153376 | 31666万 | 37.95 | 37.95 | -45.64 | 31 | 震有科技 | 2024-03-08 五 | 16.95 | 16.80 | 17.27 | 17.56 | 16.54 | 2.80% | 8.49% | 11252364 | 19255万 | 22.9 | 33.44 | -40.22 | 32 | 震有科技 | 2024-03-07 四 | 17.46 | 17.39 | 16.80 | 17.68 | 16.45 | -3.39% | 9.97% | 13224636 | 22574万 | 22.28 | 32.53 | -39.12 | 33 | 震有科技 | 2024-03-06 三 | 17.55 | 17.45 | 17.39 | 17.97 | 17.19 | -0.34% | 9.59% | 12715942 | 22384万 | 23.06 | 33.67 | -40.5 | 34 | 震有科技 | 2024-03-05 二 | 17.07 | 17.16 | 17.45 | 18.60 | 17.07 | 1.69% | 15.36% | 20365366 | 36450万 | 23.14 | 33.78 | -40.64 | 35 | 震有科技 | 2024-03-04 一 | 18.20 | 16.20 | 17.16 | 18.50 | 16.50 | 5.93% | 18.69% | 24788693 | 42996万 | 22.76 | 33.22 | -39.96 | 36 | 震有科技 | 2024-03-01 五 | 15.50 | 15.79 | 16.20 | 16.41 | 15.50 | 2.60% | 8.63% | 11442581 | 18389万 | 21.48 | 31.36 | -37.73 | 37 | 震有科技 | 2024-02-29 四 | 14.53 | 15.18 | 15.79 | 15.98 | 14.53 | 4.02% | 12.04% | 15970751 | 24701万 | 20.94 | 30.57 | -36.77 | 38 | 震有科技 | 2024-02-28 三 | 17.27 | 16.81 | 15.18 | 17.74 | 15.05 | -9.70% | 15.48% | 20529448 | 33600万 | 20.13 | 29.39 | -17.79 | 39 | 震有科技 | 2024-02-27 二 | 15.71 | 15.58 | 16.81 | 17.12 | 15.71 | 7.89% | 11.84% | 15706910 | 25998万 | 22.29 | 32.55 | -19.7 | 40 | 震有科技 | 2024-02-26 一 | 15.07 | 15.44 | 15.58 | 16.13 | 15.01 | 0.91% | 10.74% | 14238758 | 22236万 | 20.66 | 30.16 | -18.26 | 41 | 震有科技 | 2024-02-23 五 | 14.30 | 14.43 | 15.44 | 15.55 | 14.11 | 7.00% | 11.65% | 15443718 | 22923万 | 20.47 | 29.89 | -18.09 | 42 | 震有科技 | 2024-02-22 四 | 13.15 | 12.92 | 14.43 | 14.88 | 12.98 | 11.69% | 11.29% | 14974190 | 20859万 | 19.14 | 27.94 | -16.91 | 43 | 震有科技 | 2024-02-21 三 | 12.79 | 12.81 | 12.92 | 13.75 | 12.39 | 0.86% | 8.42% | 11162325 | 14576万 | 17.13 | 25.01 | -15.14 | 44 | 震有科技 | 2024-02-20 二 | 12.20 | 12.21 | 12.81 | 13.49 | 11.82 | 4.91% | 8.60% | 11402080 | 14398万 | 16.99 | 24.8 | -15.01 | 45 | 震有科技 | 2024-02-19 一 | 12.00 | 11.52 | 12.21 | 12.48 | 11.58 | 5.99% | 11.72% | 15540299 | 18797万 | 16.19 | 23.64 | -14.31 | 46 | 震有科技 | 2024-02-08 四 | 9.48 | 9.60 | 11.52 | 11.52 | 9.48 | 20.00% | 9.82% | 13018938 | 13760万 | 15.28 | 22.3 | -13.5 | 47 | 震有科技 | 2024-02-07 三 | 10.55 | 10.34 | 9.60 | 10.55 | 9.35 | -7.16% | 11.01% | 14596705 | 14525万 | 12.73 | 18.59 | -11.25 | 48 | 震有科技 | 2024-02-06 二 | 10.00 | 10.31 | 10.34 | 10.87 | 8.90 | 0.29% | 9.26% | 12280325 | 12108万 | 13.71 | 20.02 | -12.12 | 49 | 震有科技 | 2024-02-05 一 | 12.17 | 12.11 | 10.31 | 12.29 | 10.06 | -14.86% | 9.25% | 12269894 | 13126万 | 13.67 | 19.96 | -12.08 | 50 | 震有科技 | 2024-02-02 五 | 13.11 | 13.06 | 12.11 | 13.46 | 11.61 | -7.27% | 6.40% | 8492972 | 10554万 | 16.06 | 23.45 | -14.19 | 51 | 震有科技 | 2024-02-01 四 | 13.00 | 13.13 | 13.06 | 13.37 | 12.61 | -0.53% | 4.54% | 6023592 | 7835万 | 17.32 | 25.29 | -15.3 | 52 | 震有科技 | 2024-01-31 三 | 14.27 | 14.28 | 13.13 | 14.34 | 13.05 | -8.05% | 5.53% | 7339062 | 9992万 | 17.41 | 25.42 | -15.39 | 53 | 震有科技 | 2024-01-30 二 | 14.80 | 14.96 | 14.28 | 14.99 | 14.20 | -4.55% | 3.52% | 4672036 | 6835万 | 18.94 | 27.65 | -16.73 | 54 | 震有科技 | 2024-01-29 一 | 15.70 | 15.72 | 14.96 | 15.87 | 14.94 | -4.83% | 3.13% | 4152126 | 6317万 | 19.84 | 28.96 | -17.53 | 55 | 震有科技 | 2024-01-26 五 | 16.08 | 16.12 | 15.72 | 16.19 | 15.63 | -2.48% | 4.04% | 5352917 | 8501万 | 20.85 | 30.44 | -18.42 | 56 | 震有科技 | 2024-01-25 四 | 15.34 | 15.24 | 16.12 | 16.17 | 15.15 | 5.77% | 5.38% | 7134160 | 11298万 | 21.38 | 31.21 | -18.89 | 57 | 震有科技 | 2024-01-24 三 | 15.48 | 15.31 | 15.24 | 15.48 | 14.62 | -0.46% | 3.81% | 5046205 | 7587万 | 20.21 | 29.51 | -17.86 | 58 | 震有科技 | 2024-01-23 二 | 15.11 | 15.30 | 15.31 | 15.59 | 15.03 | 0.07% | 3.45% | 4569150 | 6987万 | 20.3 | 29.64 | -17.94 | 59 | 震有科技 | 2024-01-22 一 | 16.13 | 16.20 | 15.30 | 16.29 | 15.11 | -5.56% | 5.21% | 6905593 | 10906万 | 20.29 | 29.62 | -17.93 | 60 | 震有科技 | 2024-01-19 五 | 16.72 | 16.45 | 16.20 | 16.90 | 16.20 | -1.52% | 3.91% | 5185289 | 8544万 | 21.48 | 31.36 | -18.98 | 61 | 震有科技 | 2024-01-18 四 | 16.19 | 16.30 | 16.45 | 16.70 | 15.91 | 0.92% | 4.77% | 6325744 | 10260万 | 21.81 | 31.85 | -19.28 | 62 | 震有科技 | 2024-01-17 三 | 16.87 | 16.88 | 16.30 | 17.00 | 16.30 | -3.44% | 3.21% | 4259405 | 7090万 | 21.62 | 31.56 | -19.1 | 63 | 震有科技 | 2024-01-16 二 | 17.09 | 17.19 | 16.88 | 17.16 | 16.60 | -1.80% | 3.85% | 5106422 | 8578万 | 22.38 | 32.68 | -19.78 | 64 | 震有科技 | 2024-01-15 一 | 16.96 | 17.19 | 17.19 | 17.30 | 16.74 | 0.00% | 3.41% | 4520937 | 7704万 | 22.8 | 33.28 | -20.14 | 65 | 震有科技 | 2024-01-12 五 | 17.47 | 17.48 | 17.19 | 17.56 | 16.98 | -1.66% | 3.77% | 4999236 | 8607万 | 22.8 | 33.28 | -20.14 | 66 | 震有科技 | 2024-01-11 四 | 16.85 | 16.80 | 17.48 | 17.68 | 16.61 | 4.05% | 4.29% | 5694010 | 9864万 | 23.18 | 33.84 | -20.48 | 67 | 震有科技 | 2024-01-10 三 | 17.36 | 17.33 | 16.80 | 17.49 | 16.58 | -3.06% | 3.40% | 4512714 | 7612万 | 22.28 | 32.53 | -19.69 | 68 | 震有科技 | 2024-01-09 二 | 17.30 | 17.09 | 17.33 | 17.54 | 16.96 | 1.40% | 3.47% | 4601212 | 7931万 | 22.98 | 33.55 | -20.31 | 69 | 震有科技 | 2024-01-08 一 | 17.61 | 17.64 | 17.09 | 17.83 | 17.00 | -3.12% | 3.24% | 4295424 | 7425万 | 22.66 | 33.09 | -20.03 | 70 | 震有科技 | 2024-01-05 五 | 18.18 | 18.25 | 17.64 | 18.48 | 17.46 | -3.34% | 4.19% | 5559805 | 9928万 | 23.39 | 34.15 | -20.67 | 71 | 震有科技 | 2024-01-04 四 | 18.48 | 18.43 | 18.25 | 18.67 | 18.20 | -0.98% | 3.20% | 4240110 | 7790万 | 24.2 | 35.33 | -21.38 | 72 | 震有科技 | 2024-01-03 三 | 18.63 | 18.67 | 18.43 | 18.73 | 18.10 | -1.29% | 4.09% | 5422972 | 9969万 | 24.44 | 35.68 | -21.6 | 73 | 震有科技 | 2024-01-02 二 | 18.86 | 18.86 | 18.67 | 19.17 | 18.65 | -1.01% | 4.48% | 5943989 | 11197万 | 24.76 | 36.15 | -21.88 | 74 | 震有科技 | 2023-12-29 五 | 18.05 | 17.92 | 18.86 | 19.07 | 17.82 | 5.25% | 6.36% | 8432594 | 15649万 | 25.01 | 36.51 | -22.1 | 75 | 震有科技 | 2023-12-28 四 | 17.51 | 17.56 | 17.92 | 18.03 | 17.39 | 2.05% | 4.41% | 5847738 | 10416万 | 23.76 | 34.69 | -21 | 76 | 震有科技 | 2023-12-27 三 | 17.44 | 17.37 | 17.56 | 17.75 | 17.31 | 1.09% | 4.17% | 5527767 | 9695万 | 23.29 | 34 | -20.58 | 77 | 震有科技 | 2023-12-26 二 | 17.76 | 17.79 | 17.37 | 17.85 | 17.27 | -2.36% | 4.04% | 5353538 | 9360万 | 23.03 | 33.63 | -20.35 | 78 | 震有科技 | 2023-12-25 一 | 18.51 | 18.24 | 17.79 | 18.52 | 17.78 | -2.47% | 4.67% | 6192490 | 11168万 | 23.59 | 34.44 | -20.85 | 79 | 震有科技 | 2023-12-22 五 | 18.68 | 18.64 | 18.24 | 18.74 | 18.05 | -2.15% | 4.16% | 5510603 | 10155万 | 24.19 | 35.31 | -21.37 | 80 | 震有科技 | 2023-12-21 四 | 19.00 | 19.59 | 18.64 | 19.09 | 18.22 | -4.85% | 7.16% | 9499685 | 17658万 | 24.72 | 36.09 | -21.84 | 81 | 震有科技 | 2023-12-20 三 | 19.60 | 19.75 | 19.59 | 19.86 | 18.99 | -0.81% | 3.34% | 4423015 | 8533万 | 25.98 | 37.93 | -22.95 | 82 | 震有科技 | 2023-12-19 二 | 19.67 | 19.82 | 19.75 | 19.99 | 19.45 | -0.35% | 3.11% | 4125849 | 8097万 | 26.19 | 38.24 | -23.14 | 83 | 震有科技 | 2023-12-18 一 | 20.17 | 20.25 | 19.82 | 20.30 | 19.60 | -2.12% | 3.28% | 4344558 | 8665万 | 26.28 | 38.37 | -23.22 | 84 | 震有科技 | 2023-12-15 五 | 20.53 | 20.39 | 20.25 | 20.66 | 20.15 | -0.69% | 2.32% | 3079904 | 6269万 | 26.85 | 39.21 | -23.73 | 85 | 震有科技 | 2023-12-14 四 | 20.92 | 20.73 | 20.39 | 20.98 | 20.31 | -1.64% | 3.28% | 4353617 | 8942万 | 27.04 | 39.48 | -23.89 | 86 | 震有科技 | 2023-12-13 三 | 20.60 | 20.55 | 20.73 | 21.18 | 20.33 | 0.88% | 4.97% | 6587395 | 13735万 | 27.49 | 40.14 | -24.29 | 87 | 震有科技 | 2023-12-12 二 | 20.54 | 20.53 | 20.55 | 20.87 | 20.46 | 0.10% | 3.27% | 4336260 | 8956万 | 27.25 | 39.79 | -24.08 | 88 | 震有科技 | 2023-12-11 一 | 20.33 | 20.34 | 20.53 | 20.65 | 20.00 | 0.93% | 3.79% | 5025751 | 10267万 | 27.22 | 39.75 | -24.06 | 89 | 震有科技 | 2023-12-08 五 | 19.98 | 19.95 | 20.34 | 21.00 | 19.98 | 1.95% | 4.90% | 6496335 | 13347万 | 26.97 | 39.38 | -23.83 | 90 | 震有科技 | 2023-12-07 四 | 19.75 | 19.79 | 19.95 | 20.17 | 19.68 | 0.81% | 3.45% | 4576653 | 9137万 | 26.46 | 38.63 | -23.38 | 91 | 震有科技 | 2023-12-06 三 | 19.80 | 19.82 | 19.79 | 20.16 | 19.58 | -0.15% | 4.30% | 5698650 | 11280万 | 26.24 | 38.32 | -23.19 | 92 | 震有科技 | 2023-12-05 二 | 20.89 | 20.91 | 19.82 | 20.99 | 19.79 | -5.21% | 6.81% | 9033692 | 18197万 | 26.28 | 38.37 | -23.22 | 93 | 震有科技 | 2023-12-04 一 | 21.37 | 21.44 | 20.91 | 21.50 | 20.88 | -2.47% | 4.41% | 5847079 | 12371万 | 27.73 | 40.48 | -24.5 | 94 | 震有科技 | 2023-12-01 五 | 21.02 | 21.10 | 21.44 | 21.69 | 20.99 | 1.61% | 3.36% | 4453518 | 9487万 | 28.43 | 41.51 | -25.12 | 95 | 震有科技 | 2023-11-30 四 | 21.48 | 21.30 | 21.10 | 21.48 | 20.64 | -0.94% | 3.71% | 4922189 | 10330万 | 27.98 | 40.85 | -24.72 | 96 | 震有科技 | 2023-11-29 三 | 21.30 | 21.50 | 21.30 | 21.96 | 21.25 | -0.93% | 3.58% | 4744378 | 10271万 | 28.25 | 41.24 | -24.96 | 97 | 震有科技 | 2023-11-28 二 | 21.30 | 21.39 | 21.50 | 21.98 | 21.20 | 0.51% | 3.84% | 5093771 | 10991万 | 28.51 | 41.63 | -25.19 | 98 | 震有科技 | 2023-11-27 一 | 21.06 | 21.28 | 21.39 | 21.50 | 20.60 | 0.52% | 4.68% | 6207312 | 13097万 | 28.36 | 41.41 | -25.06 | 99 | 震有科技 | 2023-11-24 五 | 22.22 | 22.00 | 21.28 | 22.42 | 21.03 | -3.27% | 4.69% | 6225290 | 13387万 | 28.22 | 41.2 | -24.94 | 100 | 震有科技 | 2023-11-23 四 | 21.64 | 21.50 | 22.00 | 22.18 | 21.38 | 2.33% | 6.36% | 8437949 | 18474万 | 29.17 | 42.59 | -25.78 | 101 | 震有科技 | 2023-11-22 三 | 22.58 | 22.78 | 21.50 | 22.90 | 21.44 | -5.62% | 10.35% | 13718271 | 30087万 | 28.51 | 41.63 | -25.19 | 102 | 震有科技 | 2023-11-21 二 | 24.20 | 24.46 | 22.78 | 24.46 | 22.78 | -6.87% | 10.21% | 13534419 | 31879万 | 30.21 | 44.1 | -26.69 | 103 | 震有科技 | 2023-11-20 一 | 23.80 | 24.05 | 24.46 | 24.58 | 23.55 | 1.70% | 8.23% | 10910975 | 26361万 | 32.44 | 47.36 | -28.66 | 104 | 震有科技 | 2023-11-17 五 | 23.50 | 23.41 | 24.05 | 24.20 | 23.06 | 2.73% | 8.04% | 10666403 | 25240万 | 31.89 | 46.56 | -28.18 | 105 | 震有科技 | 2023-11-16 四 | 24.40 | 24.58 | 23.41 | 24.72 | 23.19 | -4.76% | 11.49% | 15234916 | 36488万 | 31.04 | 45.32 | -27.43 | 106 | 震有科技 | 2023-11-15 三 | 23.90 | 23.50 | 24.58 | 24.85 | 23.11 | 4.60% | 15.18% | 20135608 | 48552万 | 32.59 | 47.59 | -28.8 | 107 | 震有科技 | 2023-11-14 二 | 23.20 | 23.35 | 23.50 | 23.98 | 22.84 | 0.64% | 10.97% | 14541581 | 34013万 | 31.16 | 45.5 | -27.54 | 108 | 震有科技 | 2023-11-13 一 | 22.89 | 23.49 | 23.35 | 23.88 | 22.68 | -0.60% | 10.53% | 13968048 | 32506万 | 30.96 | 45.21 | -27.36 | 109 | 震有科技 | 2023-11-10 五 | 22.93 | 22.93 | 23.49 | 24.22 | 22.28 | 2.44% | 13.54% | 17960815 | 42047万 | 31.15 | 45.48 | -27.52 | 110 | 震有科技 | 2023-11-09 四 | 22.52 | 22.46 | 22.93 | 23.24 | 22.00 | 2.09% | 10.07% | 13356703 | 30153万 | 30.41 | 44.39 | -26.87 | 111 | 震有科技 | 2023-11-08 三 | 22.29 | 22.51 | 22.46 | 22.93 | 21.58 | -0.22% | 10.21% | 13541686 | 30092万 | 29.78 | 43.48 | -26.32 | 112 | 震有科技 | 2023-11-07 二 | 21.84 | 21.70 | 22.51 | 22.95 | 21.70 | 3.73% | 13.93% | 18474091 | 41547万 | 29.85 | 43.58 | -26.38 | 113 | 震有科技 | 2023-11-06 一 | 20.66 | 21.00 | 21.70 | 21.77 | 20.66 | 3.33% | 8.86% | 11751023 | 24914万 | 28.78 | 42.01 | -25.43 | 114 | 震有科技 | 2023-11-03 五 | 20.91 | 20.95 | 21.00 | 21.46 | 20.51 | 0.24% | 6.63% | 8796868 | 18495万 | 27.85 | 40.66 | -24.61 | 115 | 震有科技 | 2023-11-02 四 | 22.29 | 22.28 | 20.95 | 22.59 | 20.27 | -5.97% | 13.18% | 17475255 | 36750万 | 27.78 | 40.56 | -24.55 | 116 | 震有科技 | 2023-11-01 三 | 23.03 | 23.03 | 22.28 | 23.56 | 22.00 | -3.26% | 10.60% | 14054205 | 31864万 | 29.54 | 43.14 | -26.11 | 117 | 震有科技 | 2023-10-31 二 | 24.78 | 24.77 | 23.03 | 24.85 | 22.98 | -7.02% | 11.68% | 15482212 | 36814万 | 30.54 | 44.59 | -26.99 | 118 | 震有科技 | 2023-10-30 一 | 23.56 | 23.77 | 24.77 | 24.89 | 23.49 | 4.21% | 12.49% | 16559910 | 40236万 | 32.85 | 47.96 | -22.61 | 119 | 震有科技 | 2023-10-27 五 | 24.40 | 24.74 | 23.77 | 25.73 | 23.00 | -3.92% | 15.05% | 19956339 | 48234万 | 31.52 | 46.02 | -21.7 | 120 | 震有科技 | 2023-10-26 四 | 22.98 | 23.33 | 24.74 | 24.89 | 22.86 | 6.04% | 18.83% | 24969152 | 60083万 | 32.81 | 47.9 | -22.58 | 121 | 震有科技 | 2023-10-25 三 | 23.06 | 23.06 | 23.33 | 24.29 | 22.88 | 1.17% | 13.94% | 18487655 | 43751万 | 30.94 | 45.17 | -21.3 | 122 | 震有科技 | 2023-10-24 二 | 23.25 | 23.40 | 23.06 | 24.20 | 22.80 | -1.45% | 14.42% | 19121481 | 44687万 | 30.58 | 44.65 | -21.05 | 123 | 震有科技 | 2023-10-23 一 | 21.94 | 22.40 | 23.40 | 24.81 | 21.89 | 4.46% | 19.87% | 26348113 | 62016万 | 31.03 | 45.3 | -21.36 | 124 | 震有科技 | 2023-10-20 五 | 25.19 | 26.10 | 22.40 | 25.77 | 22.03 | -14.18% | 22.98% | 30470971 | 72326万 | 29.7 | 43.37 | -20.45 | 125 | 震有科技 | 2023-10-19 四 | 25.63 | 25.43 | 26.10 | 27.25 | 24.67 | 2.63% | 26.16% | 34690658 | 90639万 | 34.61 | 50.53 | -23.83 | 126 | 震有科技 | 2023-10-18 三 | 25.87 | 26.84 | 25.43 | 26.56 | 24.98 | -5.25% | 21.34% | 28292979 | 72695万 | 33.72 | 49.24 | -23.21 | 127 | 震有科技 | 2023-10-17 二 | 24.15 | 25.28 | 26.84 | 28.58 | 23.40 | 6.17% | 28.84% | 38250280 | 99060万 | 35.59 | 51.96 | -24.5 | 128 | 震有科技 | 2023-10-16 一 | 26.31 | 24.54 | 25.28 | 27.18 | 24.21 | 3.02% | 32.06% | 42508563 | 108667万 | 33.52 | 48.94 | -23.08 | 129 | 震有科技 | 2023-10-13 五 | 20.90 | 20.45 | 24.54 | 24.54 | 20.81 | 20.00% | 18.52% | 24552399 | 57287万 | 32.54 | 47.51 | -22.4 | 130 | 震有科技 | 2023-10-12 四 | 20.80 | 21.23 | 20.45 | 20.95 | 20.30 | -3.67% | 8.98% | 11908972 | 24463万 | 27.12 | 39.59 | -18.67 | 131 | 震有科技 | 2023-10-11 三 | 20.08 | 20.23 | 21.23 | 21.60 | 19.95 | 4.94% | 13.58% | 18014288 | 37902万 | 28.15 | 41.1 | -19.38 | 132 | 震有科技 | 2023-10-10 二 | 20.00 | 20.14 | 20.23 | 21.00 | 19.82 | 0.45% | 8.23% | 10917104 | 22269万 | 26.83 | 39.17 | -18.47 | 133 | 震有科技 | 2023-10-09 一 | 19.55 | 19.45 | 20.14 | 20.78 | 19.53 | 3.55% | 9.79% | 12986826 | 26346万 | 26.71 | 38.99 | -18.38 | 134 | 震有科技 | 2023-09-28 四 | 18.97 | 18.97 | 19.45 | 19.74 | 18.93 | 2.53% | 7.22% | 9573460 | 18524万 | 25.79 | 37.66 | -17.76 | 135 | 震有科技 | 2023-09-27 三 | 19.30 | 19.43 | 18.97 | 19.58 | 18.95 | -2.37% | 6.24% | 8278559 | 15913万 | 25.16 | 36.73 | -17.32 | 136 | 震有科技 | 2023-09-26 二 | 19.84 | 19.82 | 19.43 | 19.84 | 18.67 | -1.97% | 12.92% | 17139019 | 32846万 | 25.77 | 37.62 | -17.74 | 137 | 震有科技 | 2023-09-25 一 | 20.04 | 20.26 | 19.82 | 20.37 | 19.50 | -2.17% | 10.11% | 13400080 | 26746万 | 26.28 | 38.37 | -18.09 | 138 | 震有科技 | 2023-09-22 五 | 21.00 | 20.94 | 20.26 | 21.00 | 19.76 | -3.25% | 13.74% | 18226508 | 36928万 | 26.87 | 39.23 | -18.49 | 139 | 震有科技 | 2023-09-21 四 | 20.47 | 20.48 | 20.94 | 21.47 | 20.25 | 2.25% | 10.23% | 13568759 | 28502万 | 27.77 | 40.54 | -19.12 | 140 | 震有科技 | 2023-09-20 三 | 20.22 | 20.75 | 20.48 | 20.93 | 20.13 | -1.30% | 6.76% | 8958201 | 18379万 | 27.16 | 39.65 | -18.7 | 141 | 震有科技 | 2023-09-19 二 | 19.88 | 20.44 | 20.75 | 21.21 | 19.46 | 1.52% | 14.31% | 18971869 | 38324万 | 27.52 | 40.17 | -18.94 | 142 | 震有科技 | 2023-09-18 一 | 20.71 | 20.90 | 20.44 | 22.20 | 20.08 | -2.20% | 15.20% | 20159432 | 42818万 | 27.1 | 39.57 | -18.66 | 143 | 震有科技 | 2023-09-15 五 | 20.90 | 21.30 | 20.90 | 21.30 | 19.91 | -1.88% | 14.41% | 19112268 | 39396万 | 27.71 | 40.46 | -19.08 | 144 | 震有科技 | 2023-09-14 四 | 21.00 | 21.18 | 21.30 | 22.90 | 20.31 | 0.57% | 23.74% | 31484674 | 67969万 | 28.25 | 41.24 | -19.44 | 145 | 震有科技 | 2023-09-13 三 | 20.70 | 20.88 | 21.18 | 21.40 | 19.88 | 1.44% | 18.56% | 24613387 | 51028万 | 28.09 | 41.01 | -19.33 | 146 | 震有科技 | 2023-09-12 二 | 21.88 | 21.40 | 20.88 | 21.88 | 19.80 | -2.43% | 22.73% | 30141338 | 62193万 | 27.69 | 40.43 | -19.06 | 147 | 震有科技 | 2023-09-11 一 | 22.70 | 23.38 | 21.40 | 23.84 | 20.70 | -8.47% | 34.82% | 46169653 | 103095万 | 28.38 | 41.43 | -19.54 | 148 | 震有科技 | 2023-09-08 五 | 19.70 | 19.48 | 23.38 | 23.38 | 18.20 | 20.02% | 37.34% | 49512234 | 104506万 | 31 | 45.27 | -21.34 | 149 | 震有科技 | 2023-09-07 四 | 20.99 | 19.66 | 19.48 | 21.50 | 18.98 | -0.92% | 31.27% | 41469095 | 84298万 | 25.83 | 37.72 | -17.78 | 150 | 震有科技 | 2023-09-06 三 | 16.35 | 16.38 | 19.66 | 19.66 | 16.25 | 20.02% | 19.35% | 25660156 | 47739万 | 26.07 | 38.06 | -17.95 | 151 | 震有科技 | 2023-09-05 二 | 16.07 | 16.13 | 16.38 | 16.53 | 15.90 | 1.55% | 6.26% | 8303774 | 13497万 | 21.72 | 31.71 | -14.95 | 152 | 震有科技 | 2023-09-04 一 | 15.38 | 15.32 | 16.13 | 16.25 | 15.32 | 5.29% | 7.99% | 10588755 | 16829万 | 21.39 | 31.23 | -14.72 | 153 | 震有科技 | 2023-09-01 五 | 15.63 | 15.87 | 15.32 | 15.94 | 15.13 | -3.47% | 4.38% | 5802154 | 8946万 | 20.32 | 29.66 | -13.98 | 154 | 震有科技 | 2023-08-31 四 | 15.69 | 16.20 | 15.87 | 16.29 | 15.66 | -2.04% | 7.72% | 10232669 | 16327万 | 21.04 | 30.73 | -14.49 | 155 | 震有科技 | 2023-08-30 三 | 14.70 | 14.35 | 16.20 | 16.91 | 14.70 | 12.89% | 12.72% | 16864398 | 27094万 | 21.48 | 31.36 | -14.79 | 156 | 震有科技 | 2023-08-29 二 | 13.33 | 13.28 | 14.35 | 14.54 | 13.20 | 8.06% | 4.63% | 6143848 | 8607万 | 19.03 | 27.78 | -13.1 | 157 | 震有科技 | 2023-08-28 一 | 14.46 | 13.38 | 13.28 | 14.54 | 13.20 | -0.75% | 4.19% | 5553662 | 7604万 | 17.61 | 25.71 | -12.12 | 158 | 震有科技 | 2023-08-25 五 | 13.90 | 14.05 | 13.38 | 13.95 | 13.24 | -4.77% | 4.46% | 5920392 | 8017万 | 17.74 | 25.91 | -12.21 | 159 | 震有科技 | 2023-08-23 三 | 14.49 | 14.49 | 13.98 | 14.54 | 13.98 | -3.52% | 4.53% | 6011537 | 8476万 | 18.54 | 27.07 | -12.76 | 160 | 震有科技 | 2023-08-22 二 | 14.16 | 14.27 | 14.49 | 14.76 | 14.16 | 1.54% | 9.25% | 12264694 | 17713万 | 19.21 | 28.05 | -13.23 |
|
行情刷新 | 流通股东
|