| 股票名称 | 代码 688419 | 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 | 耐科装备 | 2024-04-26 五 | 24.58 | 24.25 | 25.59 | 25.94 | 24.20 | 5.53% | 4.85% | 1038281 | 2634万 | 5.48 | 20.98 | 36.35 | 2 | 耐科装备 | 2024-04-25 四 | 23.73 | 24.00 | 24.25 | 24.66 | 23.73 | 1.04% | 3.42% | 731224 | 1777万 | 5.19 | 19.89 | 37.93 | 3 | 耐科装备 | 2024-04-24 三 | 23.59 | 23.69 | 24.00 | 24.52 | 23.51 | 1.31% | 3.88% | 829574 | 1998万 | 5.14 | 19.68 | 37.54 | 4 | 耐科装备 | 2024-04-23 二 | 23.41 | 22.84 | 23.69 | 23.94 | 22.79 | 3.72% | 3.75% | 803234 | 1885万 | 5.07 | 19.43 | 37.05 | 5 | 耐科装备 | 2024-04-22 一 | 22.70 | 22.77 | 22.84 | 23.19 | 21.88 | 0.31% | 3.60% | 769807 | 1752万 | 4.89 | 18.73 | 35.72 | 6 | 耐科装备 | 2024-04-19 五 | 21.10 | 22.93 | 22.77 | 23.22 | 21.10 | -0.70% | 3.53% | 755487 | 1720万 | 4.87 | 18.67 | 35.61 | 7 | 耐科装备 | 2024-04-18 四 | 22.82 | 23.05 | 22.93 | 23.49 | 22.50 | -0.52% | 5.23% | 1119514 | 2577万 | 4.91 | 18.8 | 35.86 | 8 | 耐科装备 | 2024-04-17 三 | 21.50 | 21.27 | 23.05 | 23.60 | 21.50 | 8.37% | 6.61% | 1414038 | 3249万 | 4.93 | 18.9 | 36.05 | 9 | 耐科装备 | 2024-04-16 二 | 24.89 | 25.54 | 21.27 | 24.98 | 21.06 | -16.72% | 9.53% | 2039162 | 4500万 | 4.55 | 17.44 | 33.27 | 10 | 耐科装备 | 2024-04-15 一 | 25.30 | 25.03 | 25.54 | 26.86 | 25.05 | 2.04% | 7.89% | 1688483 | 4378万 | 5.47 | 20.94 | 39.95 | 11 | 耐科装备 | 2024-04-12 五 | 24.83 | 24.47 | 25.03 | 25.52 | 24.62 | 2.29% | 4.51% | 952707 | 2398万 | 5.29 | 20.52 | 38.31 | 12 | 耐科装备 | 2024-04-11 四 | 24.42 | 24.61 | 24.47 | 25.15 | 24.11 | -0.57% | 2.74% | 579287 | 1435万 | 5.17 | 20.07 | 37.46 | 13 | 耐科装备 | 2024-04-10 三 | 25.22 | 25.21 | 24.61 | 25.22 | 24.41 | -2.38% | 5.13% | 1084743 | 2684万 | 5.2 | 20.18 | 37.67 | 14 | 耐科装备 | 2024-04-09 二 | 24.51 | 24.51 | 25.21 | 25.98 | 24.50 | 2.86% | 5.26% | 1111927 | 2811万 | 5.33 | 20.67 | 38.59 | 15 | 耐科装备 | 2024-04-08 一 | 26.05 | 26.05 | 24.51 | 26.10 | 24.51 | -5.91% | 4.34% | 916360 | 2290万 | 5.18 | 20.1 | 37.52 | 16 | 耐科装备 | 2024-04-03 三 | 25.98 | 25.98 | 26.05 | 26.57 | 25.40 | 0.27% | 4.56% | 964210 | 2512万 | 5.51 | 21.36 | 39.87 | 17 | 耐科装备 | 2024-04-02 二 | 26.72 | 26.70 | 25.98 | 26.96 | 25.72 | -2.70% | 4.64% | 979895 | 2557万 | 5.49 | 21.3 | 39.77 | 18 | 耐科装备 | 2024-04-01 一 | 26.50 | 26.25 | 26.70 | 26.90 | 26.45 | 1.71% | 4.35% | 919641 | 2456万 | 5.64 | 21.89 | 40.87 | 19 | 耐科装备 | 2024-03-29 五 | 25.95 | 25.95 | 26.25 | 26.56 | 25.62 | 1.16% | 4.96% | 1048315 | 2737万 | 5.55 | 21.52 | 40.18 | 20 | 耐科装备 | 2024-03-28 四 | 25.32 | 25.32 | 25.95 | 26.49 | 24.95 | 2.49% | 5.58% | 1179695 | 3062万 | 5.48 | 21.28 | 39.72 | 21 | 耐科装备 | 2024-03-27 三 | 26.75 | 27.08 | 25.32 | 26.80 | 25.25 | -6.50% | 6.65% | 1404760 | 3657万 | 5.35 | 20.76 | 38.76 | 22 | 耐科装备 | 2024-03-26 二 | 27.09 | 26.94 | 27.08 | 28.15 | 26.80 | 0.52% | 7.26% | 1533553 | 4197万 | 5.72 | 22.21 | 41.45 | 23 | 耐科装备 | 2024-03-25 一 | 29.64 | 30.12 | 26.94 | 29.80 | 26.87 | -10.56% | 13.23% | 2796635 | 7903万 | 5.69 | 22.09 | 41.24 | 24 | 耐科装备 | 2024-03-22 五 | 28.50 | 28.68 | 30.12 | 30.59 | 28.30 | 5.02% | 15.05% | 3181406 | 9491万 | 6.37 | 24.7 | 46.1 | 25 | 耐科装备 | 2024-03-21 四 | 28.48 | 28.27 | 28.68 | 29.80 | 28.27 | 1.45% | 11.15% | 2357002 | 6825万 | 6.06 | 23.52 | 43.9 | 26 | 耐科装备 | 2024-03-20 三 | 27.69 | 27.72 | 28.27 | 28.37 | 27.51 | 1.98% | 8.34% | 1763105 | 4953万 | 5.97 | 23.18 | 43.27 | 27 | 耐科装备 | 2024-03-19 二 | 27.96 | 27.91 | 27.72 | 28.18 | 27.55 | -0.68% | 6.02% | 1272496 | 3550万 | 5.86 | 22.73 | 42.43 | 28 | 耐科装备 | 2024-03-18 一 | 27.17 | 27.16 | 27.91 | 28.06 | 27.16 | 2.76% | 7.29% | 1540792 | 4249万 | 5.9 | 22.89 | 42.72 | 29 | 耐科装备 | 2024-03-15 五 | 26.80 | 26.86 | 27.16 | 27.23 | 26.50 | 1.12% | 5.18% | 1094244 | 2939万 | 5.74 | 22.27 | 41.57 | 30 | 耐科装备 | 2024-03-14 四 | 27.38 | 27.44 | 26.86 | 27.66 | 26.25 | -2.11% | 7.38% | 1559139 | 4196万 | 5.68 | 22.03 | 41.11 | 31 | 耐科装备 | 2024-03-08 五 | 26.90 | 27.13 | 28.00 | 28.48 | 26.32 | 3.21% | 12.84% | 2713193 | 7524万 | 5.92 | 22.96 | 42.86 | 32 | 耐科装备 | 2024-03-07 四 | 26.72 | 26.75 | 27.13 | 27.99 | 26.68 | 1.42% | 11.89% | 2512630 | 6889万 | 5.73 | 22.25 | 41.53 | 33 | 耐科装备 | 2024-03-06 三 | 26.50 | 27.24 | 26.75 | 27.17 | 26.01 | -1.80% | 9.08% | 1918014 | 5111万 | 5.65 | 21.93 | 40.95 | 34 | 耐科装备 | 2024-03-05 二 | 26.84 | 27.00 | 27.24 | 28.28 | 26.28 | 0.89% | 15.16% | 3202829 | 8776万 | 5.76 | 22.34 | 41.7 | 35 | 耐科装备 | 2024-03-04 一 | 27.14 | 28.10 | 27.00 | 27.74 | 25.38 | -3.91% | 18.90% | 3994819 | 10630万 | 5.71 | 22.14 | 41.33 | 36 | 耐科装备 | 2024-03-01 五 | 29.28 | 27.12 | 28.10 | 29.88 | 26.66 | 3.61% | 30.75% | 6498332 | 18410万 | 5.94 | 23.04 | 43.01 | 37 | 耐科装备 | 2024-02-29 四 | 22.60 | 22.60 | 27.12 | 27.12 | 22.60 | 20.00% | 17.07% | 3606572 | 9461万 | 5.73 | 22.24 | 41.51 | 38 | 耐科装备 | 2024-02-28 三 | 26.11 | 26.10 | 22.60 | 26.96 | 22.60 | -13.41% | 13.54% | 2862092 | 7155万 | 4.78 | 18.53 | 34.59 | 39 | 耐科装备 | 2024-02-27 二 | 25.40 | 25.23 | 26.10 | 26.32 | 24.51 | 3.45% | 11.02% | 2328896 | 5924万 | 5.52 | 21.4 | 39.95 | 40 | 耐科装备 | 2024-02-26 一 | 24.50 | 23.39 | 25.23 | 27.23 | 23.91 | 7.87% | 11.94% | 2523005 | 6353万 | 5.33 | 20.69 | 38.62 | 41 | 耐科装备 | 2024-02-23 五 | 22.19 | 22.19 | 23.39 | 23.60 | 22.16 | 5.41% | 6.56% | 1385715 | 3160万 | 4.94 | 19.18 | 42.2 | 42 | 耐科装备 | 2024-02-22 四 | 21.38 | 21.32 | 22.19 | 22.30 | 21.37 | 4.08% | 5.36% | 1132183 | 2483万 | 4.69 | 18.2 | 40.04 | 43 | 耐科装备 | 2024-02-21 三 | 20.81 | 21.24 | 21.32 | 22.49 | 20.65 | 0.38% | 7.17% | 1516042 | 3288万 | 4.51 | 17.48 | 38.47 | 44 | 耐科装备 | 2024-02-20 二 | 20.58 | 20.28 | 21.24 | 21.48 | 19.88 | 4.73% | 6.84% | 1445711 | 2990万 | 4.49 | 17.42 | 38.32 | 45 | 耐科装备 | 2024-02-19 一 | 19.51 | 19.38 | 20.28 | 21.21 | 19.51 | 4.64% | 10.36% | 2189847 | 4467万 | 4.29 | 16.63 | 36.59 | 46 | 耐科装备 | 2024-02-08 四 | 16.56 | 16.67 | 19.38 | 19.58 | 16.27 | 16.26% | 11.53% | 2436811 | 4368万 | 4.1 | 15.89 | 34.97 | 47 | 耐科装备 | 2024-02-07 三 | 18.04 | 18.18 | 16.67 | 18.37 | 16.25 | -8.31% | 10.82% | 2286516 | 3977万 | 3.52 | 13.67 | 30.08 | 48 | 耐科装备 | 2024-02-06 二 | 17.00 | 18.12 | 18.18 | 19.12 | 15.91 | 0.33% | 9.20% | 1945221 | 3403万 | 3.84 | 14.91 | 32.8 | 49 | 耐科装备 | 2024-02-05 一 | 21.46 | 21.67 | 18.12 | 21.46 | 17.46 | -16.38% | 9.64% | 2038263 | 3837万 | 3.83 | 14.86 | 32.69 | 50 | 耐科装备 | 2024-02-02 五 | 22.90 | 23.06 | 21.67 | 23.55 | 20.71 | -6.03% | 5.72% | 1207801 | 2684万 | 4.58 | 17.77 | 39.1 | 51 | 耐科装备 | 2024-02-01 四 | 23.44 | 23.37 | 23.06 | 23.78 | 22.42 | -1.33% | 4.81% | 1015503 | 2348万 | 4.87 | 18.91 | 41.61 | 52 | 耐科装备 | 2024-01-31 三 | 25.00 | 25.21 | 23.37 | 25.33 | 23.32 | -7.30% | 5.15% | 1088983 | 2620万 | 4.94 | 19.16 | 42.16 | 53 | 耐科装备 | 2024-01-30 二 | 25.73 | 26.32 | 25.21 | 26.32 | 25.15 | -4.22% | 3.48% | 735943 | 1890万 | 5.33 | 20.67 | 45.48 | 54 | 耐科装备 | 2024-01-29 一 | 27.38 | 27.17 | 26.32 | 27.77 | 26.13 | -3.13% | 3.27% | 691433 | 1851万 | 5.56 | 21.58 | 47.49 | 55 | 耐科装备 | 2024-01-26 五 | 28.04 | 27.82 | 27.17 | 28.04 | 27.06 | -2.34% | 4.24% | 895527 | 2462万 | 5.74 | 22.28 | 49.02 | 56 | 耐科装备 | 2024-01-25 四 | 26.53 | 26.52 | 27.82 | 27.89 | 26.09 | 4.90% | 4.16% | 880118 | 2394万 | 5.88 | 22.81 | 50.19 | 57 | 耐科装备 | 2024-01-24 三 | 26.81 | 26.51 | 26.52 | 26.98 | 25.22 | 0.04% | 5.32% | 1124822 | 2932万 | 5.6 | 21.75 | 47.85 | 58 | 耐科装备 | 2024-01-23 二 | 27.19 | 27.01 | 26.51 | 27.19 | 26.40 | -1.85% | 4.84% | 1023791 | 2733万 | 5.6 | 21.74 | 47.83 | 59 | 耐科装备 | 2024-01-22 一 | 28.83 | 29.02 | 27.01 | 28.95 | 26.57 | -6.93% | 4.50% | 951876 | 2664万 | 5.71 | 22.15 | 48.73 | 60 | 耐科装备 | 2024-01-19 五 | 29.85 | 29.76 | 29.02 | 30.25 | 29.00 | -2.49% | 3.59% | 759481 | 2240万 | 6.13 | 23.8 | 52.36 | 61 | 耐科装备 | 2024-01-18 四 | 29.60 | 29.75 | 29.76 | 29.99 | 28.80 | 0.03% | 5.02% | 1061427 | 3109万 | 6.29 | 24.4 | 53.69 | 62 | 耐科装备 | 2024-01-17 三 | 30.66 | 30.73 | 29.75 | 30.73 | 29.70 | -3.19% | 3.09% | 652918 | 1978万 | 6.29 | 24.39 | 53.68 | 63 | 耐科装备 | 2024-01-16 二 | 30.66 | 30.66 | 30.73 | 31.20 | 30.10 | 0.23% | 4.30% | 909455 | 2782万 | 6.49 | 25.2 | 55.44 | 64 | 耐科装备 | 2024-01-15 一 | 30.38 | 30.69 | 30.66 | 31.19 | 30.20 | -0.10% | 3.73% | 788711 | 2425万 | 6.48 | 25.14 | 55.32 | 65 | 耐科装备 | 2024-01-12 五 | 31.26 | 31.40 | 30.69 | 31.31 | 30.66 | -2.26% | 3.39% | 717082 | 2221万 | 6.49 | 25.17 | 55.37 | 66 | 耐科装备 | 2024-01-11 四 | 31.13 | 31.06 | 31.40 | 31.57 | 30.66 | 1.09% | 7.16% | 1513443 | 4718万 | 6.64 | 25.75 | 56.65 | 67 | 耐科装备 | 2024-01-10 三 | 31.90 | 31.53 | 31.06 | 31.90 | 30.77 | -1.49% | 3.73% | 787646 | 2459万 | 6.56 | 25.47 | 56.04 | 68 | 耐科装备 | 2024-01-09 二 | 31.97 | 31.63 | 31.53 | 32.33 | 31.36 | -0.32% | 3.84% | 811116 | 2584万 | 6.66 | 25.85 | 56.89 | 69 | 耐科装备 | 2024-01-08 一 | 32.31 | 32.48 | 31.63 | 32.47 | 31.52 | -2.62% | 2.84% | 599983 | 1911万 | 6.68 | 25.94 | 57.07 | 70 | 耐科装备 | 2024-01-05 五 | 32.98 | 33.11 | 32.48 | 33.50 | 32.23 | -1.90% | 2.86% | 605120 | 1981万 | 6.86 | 26.63 | 58.6 | 71 | 耐科装备 | 2024-01-04 四 | 33.55 | 33.42 | 33.11 | 33.55 | 32.94 | -0.93% | 2.62% | 553783 | 1838万 | 7 | 27.15 | 59.74 | 72 | 耐科装备 | 2024-01-03 三 | 34.65 | 34.65 | 33.42 | 34.67 | 33.12 | -3.55% | 4.90% | 1036309 | 3483万 | 7.06 | 27.4 | 60.3 | 73 | 耐科装备 | 2024-01-02 二 | 35.60 | 35.55 | 34.65 | 35.60 | 34.57 | -2.53% | 2.94% | 620698 | 2172万 | 7.32 | 28.41 | 62.52 | 74 | 耐科装备 | 2023-12-29 五 | 34.91 | 34.82 | 35.55 | 35.72 | 34.61 | 2.10% | 4.17% | 880780 | 3116万 | 7.51 | 29.15 | 64.14 | 75 | 耐科装备 | 2023-12-28 四 | 34.01 | 34.08 | 34.82 | 35.10 | 33.75 | 2.17% | 4.47% | 943602 | 3266万 | 7.36 | 28.55 | 62.82 | 76 | 耐科装备 | 2023-12-27 三 | 33.78 | 33.79 | 34.08 | 34.79 | 33.44 | 0.86% | 4.38% | 926148 | 3165万 | 7.2 | 27.95 | 61.49 | 77 | 耐科装备 | 2023-12-26 二 | 35.01 | 35.11 | 33.79 | 35.02 | 33.52 | -3.76% | 3.20% | 675541 | 2293万 | 7.14 | 27.71 | 60.96 | 78 | 耐科装备 | 2023-12-25 一 | 34.94 | 35.11 | 35.11 | 35.53 | 34.82 | 0.00% | 1.69% | 358040 | 1260万 | 7.42 | 28.79 | 63.35 | 79 | 耐科装备 | 2023-12-22 五 | 35.99 | 35.83 | 35.11 | 36.10 | 35.00 | -2.01% | 3.04% | 608285 | 2159万 | 7.02 | 28.79 | 63.35 | 80 | 耐科装备 | 2023-12-21 四 | 36.05 | 35.92 | 35.83 | 36.30 | 34.91 | -0.25% | 2.49% | 498112 | 1774万 | 7.16 | 29.38 | 64.64 | 81 | 耐科装备 | 2023-12-20 三 | 36.45 | 36.04 | 35.92 | 36.61 | 35.78 | -0.33% | 2.15% | 429752 | 1558万 | 7.18 | 29.45 | 64.81 | 82 | 耐科装备 | 2023-12-19 二 | 35.73 | 35.48 | 36.04 | 36.30 | 35.33 | 1.58% | 2.42% | 484117 | 1741万 | 7.2 | 29.55 | 65.02 | 83 | 耐科装备 | 2023-12-18 一 | 36.01 | 36.36 | 35.48 | 36.36 | 35.35 | -2.42% | 2.23% | 446393 | 1594万 | 7.09 | 29.09 | 64.01 | 84 | 耐科装备 | 2023-12-15 五 | 36.52 | 36.52 | 36.36 | 36.97 | 36.02 | -0.44% | 1.96% | 391177 | 1429万 | 7.27 | 29.82 | 65.6 | 85 | 耐科装备 | 2023-12-14 四 | 36.63 | 36.62 | 36.52 | 37.22 | 36.50 | -0.27% | 2.34% | 468482 | 1725万 | 7.3 | 29.95 | 65.89 | 86 | 耐科装备 | 2023-12-13 三 | 37.56 | 37.32 | 36.62 | 37.56 | 36.51 | -1.88% | 2.76% | 551238 | 2031万 | 7.32 | 30.03 | 66.07 | 87 | 耐科装备 | 2023-12-12 二 | 38.12 | 37.44 | 37.32 | 38.12 | 37.04 | -0.32% | 2.49% | 497655 | 1856万 | 7.46 | 30.6 | 67.33 | 88 | 耐科装备 | 2023-12-11 一 | 36.86 | 36.80 | 37.44 | 37.63 | 36.36 | 1.74% | 3.47% | 692437 | 2571万 | 7.48 | 30.7 | 67.55 | 89 | 耐科装备 | 2023-12-08 五 | 37.05 | 37.01 | 36.80 | 37.93 | 36.80 | -0.57% | 4.03% | 805717 | 3009万 | 7.35 | 30.18 | 66.4 | 90 | 耐科装备 | 2023-12-07 四 | 36.99 | 37.19 | 37.01 | 37.58 | 36.70 | -0.48% | 2.51% | 502098 | 1865万 | 7.4 | 30.35 | 66.77 | 91 | 耐科装备 | 2023-12-06 三 | 36.99 | 37.07 | 37.19 | 37.60 | 36.80 | 0.32% | 2.45% | 488706 | 1822万 | 7.43 | 30.5 | 67.1 | 92 | 耐科装备 | 2023-12-05 二 | 38.11 | 38.11 | 37.07 | 38.40 | 36.88 | -2.73% | 2.98% | 595105 | 2223万 | 7.41 | 30.4 | 66.88 | 93 | 耐科装备 | 2023-12-04 一 | 38.00 | 38.22 | 38.11 | 38.72 | 37.99 | -0.29% | 2.56% | 510991 | 1961万 | 7.62 | 31.25 | 68.76 | 94 | 耐科装备 | 2023-12-01 五 | 38.37 | 38.39 | 38.22 | 38.50 | 37.40 | -0.44% | 3.37% | 674401 | 2563万 | 7.64 | 31.34 | 68.96 | 95 | 耐科装备 | 2023-11-30 四 | 39.57 | 39.04 | 38.39 | 39.57 | 37.89 | -1.66% | 3.09% | 616753 | 2375万 | 7.67 | 31.48 | 69.26 | 96 | 耐科装备 | 2023-11-29 三 | 39.47 | 39.40 | 39.04 | 40.29 | 39.00 | -0.91% | 3.39% | 676727 | 2686万 | 7.8 | 32.01 | 70.44 | 97 | 耐科装备 | 2023-11-28 二 | 39.42 | 39.46 | 39.40 | 40.09 | 38.87 | -0.15% | 4.33% | 864780 | 3416万 | 7.87 | 32.31 | 71.09 | 98 | 耐科装备 | 2023-11-27 一 | 38.11 | 38.32 | 39.46 | 39.80 | 37.81 | 2.97% | 5.23% | 1044663 | 4075万 | 7.89 | 32.36 | 71.19 | 99 | 耐科装备 | 2023-11-24 五 | 39.36 | 39.58 | 38.32 | 39.42 | 37.80 | -3.18% | 5.08% | 1015894 | 3892万 | 7.66 | 31.42 | 69.14 | 100 | 耐科装备 | 2023-11-23 四 | 39.94 | 40.02 | 39.58 | 39.94 | 38.95 | -1.10% | 5.79% | 1157192 | 4562万 | 7.91 | 32.46 | 71.41 | 101 | 耐科装备 | 2023-11-22 三 | 41.14 | 40.52 | 40.02 | 41.14 | 39.80 | -1.23% | 5.98% | 1194877 | 4836万 | 8 | 32.82 | 72.2 | 102 | 耐科装备 | 2023-11-21 二 | 43.50 | 43.43 | 40.52 | 43.50 | 40.30 | -6.70% | 10.67% | 2131914 | 8819万 | 8.1 | 33.23 | 73.11 | 103 | 耐科装备 | 2023-11-20 一 | 43.27 | 43.24 | 43.43 | 43.86 | 42.53 | 0.44% | 8.84% | 1765921 | 7607万 | 8.68 | 35.61 | 78.36 | 104 | 耐科装备 | 2023-11-17 五 | 40.16 | 40.27 | 43.24 | 43.50 | 40.16 | 7.38% | 17.93% | 3583037 | 15276万 | 8.64 | 35.46 | 78.01 | 105 | 耐科装备 | 2023-11-16 四 | 41.13 | 41.17 | 40.27 | 41.70 | 40.05 | -2.19% | 7.03% | 1404451 | 5738万 | 8.05 | 33.02 | 72.66 | 106 | 耐科装备 | 2023-11-15 三 | 44.94 | 42.27 | 41.17 | 45.02 | 40.54 | -2.60% | 15.67% | 3131465 | 13226万 | 8.23 | 33.76 | 74.28 | 107 | 耐科装备 | 2023-11-14 二 | 41.55 | 41.37 | 42.27 | 42.39 | 40.84 | 2.18% | 7.40% | 1479290 | 6168万 | 8.45 | 34.66 | 76.26 | 108 | 耐科装备 | 2023-11-13 一 | 41.00 | 40.03 | 41.37 | 42.00 | 40.20 | 3.35% | 8.42% | 1683201 | 6915万 | 8.27 | 33.92 | 74.64 | 109 | 耐科装备 | 2023-11-10 五 | 40.79 | 40.46 | 40.03 | 42.42 | 39.70 | -1.06% | 9.72% | 1943021 | 7938万 | 8 | 32.82 | 72.22 | 110 | 耐科装备 | 2023-11-09 四 | 41.45 | 41.20 | 40.46 | 41.60 | 40.00 | -1.80% | 7.14% | 1426151 | 5801万 | 8.09 | 33.18 | 73 | 111 | 耐科装备 | 2023-11-08 三 | 39.73 | 39.96 | 41.20 | 41.72 | 39.14 | 3.10% | 9.77% | 1952762 | 7920万 | 8.23 | 33.78 | 74.33 | 112 | 耐科装备 | 2023-11-07 二 | 39.98 | 39.97 | 39.96 | 40.52 | 39.43 | -0.03% | 7.49% | 1496569 | 5982万 | 7.99 | 32.77 | 72.1 | 113 | 耐科装备 | 2023-11-06 一 | 38.10 | 38.18 | 39.97 | 40.46 | 38.10 | 4.69% | 12.45% | 2487250 | 9791万 | 7.99 | 32.78 | 72.11 | 114 | 耐科装备 | 2023-11-03 五 | 35.07 | 35.08 | 38.18 | 38.34 | 34.97 | 8.84% | 10.11% | 2020256 | 7498万 | 7.63 | 31.31 | 68.88 | 115 | 耐科装备 | 2023-11-02 四 | 36.40 | 36.35 | 35.08 | 37.40 | 35.00 | -3.49% | 5.46% | 1090651 | 3902万 | 7.01 | 28.77 | 63.29 | 116 | 耐科装备 | 2023-11-01 三 | 37.00 | 36.71 | 36.35 | 37.44 | 36.20 | -0.98% | 3.93% | 785959 | 2900万 | 7.26 | 29.81 | 65.58 | 117 | 耐科装备 | 2023-10-31 二 | 37.88 | 37.40 | 36.71 | 37.88 | 36.37 | -1.84% | 5.76% | 1151359 | 4252万 | 7.34 | 30.1 | 66.23 | 118 | 耐科装备 | 2023-10-30 一 | 34.88 | 35.12 | 37.40 | 38.00 | 34.88 | 6.49% | 8.97% | 1792397 | 6568万 | 7.47 | 30.67 | 67.48 | 119 | 耐科装备 | 2023-10-27 五 | 34.01 | 34.31 | 35.12 | 35.28 | 33.56 | 2.36% | 5.56% | 1110252 | 3824万 | 7.02 | 28.8 | 63.36 | 120 | 耐科装备 | 2023-10-26 四 | 34.71 | 34.64 | 34.31 | 34.71 | 33.61 | -0.95% | 5.10% | 1019997 | 3471万 | 6.86 | 28.13 | 53.03 | 121 | 耐科装备 | 2023-10-25 三 | 34.73 | 34.73 | 34.64 | 35.19 | 34.19 | -0.26% | 4.96% | 992009 | 3436万 | 6.92 | 28.4 | 53.54 | 122 | 耐科装备 | 2023-10-24 二 | 33.80 | 33.45 | 34.73 | 35.47 | 32.28 | 3.83% | 8.23% | 1643750 | 5637万 | 6.94 | 28.48 | 53.68 | 123 | 耐科装备 | 2023-10-23 一 | 35.39 | 35.68 | 33.45 | 35.87 | 33.14 | -6.25% | 6.98% | 1395262 | 4765万 | 6.68 | 27.43 | 51.7 | 124 | 耐科装备 | 2023-10-20 五 | 37.23 | 37.00 | 35.68 | 37.77 | 35.01 | -3.57% | 8.15% | 1629642 | 5875万 | 7.13 | 29.26 | 55.15 | 125 | 耐科装备 | 2023-10-19 四 | 35.05 | 34.94 | 37.00 | 38.37 | 34.45 | 5.90% | 11.96% | 2390601 | 8863万 | 7.39 | 30.34 | 57.19 | 126 | 耐科装备 | 2023-10-18 三 | 35.60 | 35.14 | 34.94 | 35.96 | 34.92 | -0.57% | 4.13% | 825061 | 2924万 | 6.98 | 28.65 | 54 | 127 | 耐科装备 | 2023-10-17 二 | 35.53 | 34.99 | 35.14 | 35.65 | 34.54 | 0.43% | 3.25% | 648599 | 2271万 | 7.02 | 28.81 | 54.31 | 128 | 耐科装备 | 2023-10-16 一 | 36.31 | 36.40 | 34.99 | 36.36 | 34.70 | -3.87% | 4.44% | 887702 | 3120万 | 6.99 | 28.69 | 54.08 | 129 | 耐科装备 | 2023-10-13 五 | 36.30 | 36.85 | 36.40 | 36.85 | 36.19 | -1.22% | 3.41% | 680698 | 2484万 | 7.27 | 29.85 | 56.26 | 130 | 耐科装备 | 2023-10-12 四 | 36.70 | 36.54 | 36.85 | 36.98 | 35.90 | 0.85% | 4.17% | 833615 | 3037万 | 7.36 | 30.22 | 56.95 | 131 | 耐科装备 | 2023-10-11 三 | 36.00 | 35.79 | 36.54 | 36.70 | 35.51 | 2.10% | 4.73% | 945081 | 3427万 | 7.3 | 29.96 | 56.48 | 132 | 耐科装备 | 2023-10-10 二 | 36.00 | 36.01 | 35.79 | 36.50 | 35.50 | -0.61% | 4.41% | 880730 | 3169万 | 7.15 | 29.35 | 55.32 | 133 | 耐科装备 | 2023-10-09 一 | 36.11 | 36.24 | 36.01 | 36.44 | 35.61 | -0.63% | 2.81% | 560811 | 2021万 | 7.2 | 29.53 | 55.66 | 134 | 耐科装备 | 2023-09-28 四 | 35.36 | 35.36 | 36.24 | 36.86 | 35.00 | 2.49% | 5.12% | 1023804 | 3693万 | 7.24 | 29.72 | 56.01 | 135 | 耐科装备 | 2023-09-27 三 | 35.55 | 35.61 | 35.36 | 36.35 | 35.27 | -0.70% | 3.38% | 674880 | 2416万 | 7.07 | 29 | 54.65 | 136 | 耐科装备 | 2023-09-26 二 | 35.94 | 35.94 | 35.61 | 36.09 | 35.29 | -0.92% | 2.11% | 421078 | 1503万 | 7.12 | 29.2 | 55.04 | 137 | 耐科装备 | 2023-09-25 一 | 35.70 | 36.10 | 35.94 | 36.30 | 35.51 | -0.44% | 2.85% | 568970 | 2040万 | 7.18 | 29.47 | 55.55 | 138 | 耐科装备 | 2023-09-22 五 | 34.80 | 34.80 | 36.10 | 36.10 | 34.53 | 3.74% | 3.55% | 708502 | 2516万 | 7.21 | 29.6 | 55.8 | 139 | 耐科装备 | 2023-09-21 四 | 35.01 | 35.01 | 34.80 | 35.29 | 34.62 | -0.60% | 2.03% | 405094 | 1412万 | 6.95 | 28.54 | 53.79 | 140 | 耐科装备 | 2023-09-20 三 | 35.69 | 35.69 | 35.01 | 35.86 | 34.94 | -1.91% | 2.45% | 488835 | 1726万 | 7 | 28.71 | 54.11 | 141 | 耐科装备 | 2023-09-19 二 | 36.58 | 36.43 | 35.69 | 36.58 | 35.37 | -2.03% | 3.24% | 648065 | 2320万 | 7.13 | 29.27 | 55.16 | 142 | 耐科装备 | 2023-09-18 一 | 36.80 | 36.77 | 36.43 | 37.41 | 36.14 | -0.92% | 4.18% | 834635 | 3064万 | 7.28 | 29.87 | 56.31 | 143 | 耐科装备 | 2023-09-15 五 | 37.00 | 36.64 | 36.77 | 37.89 | 36.29 | 0.35% | 5.55% | 1108564 | 4090万 | 7.35 | 30.15 | 56.83 | 144 | 耐科装备 | 2023-09-14 四 | 38.09 | 37.91 | 36.64 | 38.09 | 36.40 | -3.35% | 5.18% | 1035958 | 3829万 | 7.32 | 30.04 | 56.63 | 145 | 耐科装备 | 2023-09-13 三 | 39.29 | 38.86 | 37.91 | 39.30 | 37.33 | -2.44% | 6.01% | 1200274 | 4557万 | 7.58 | 31.09 | 58.59 | 146 | 耐科装备 | 2023-09-12 二 | 40.50 | 38.92 | 38.86 | 41.00 | 38.73 | -0.15% | 6.84% | 1365928 | 5374万 | 7.77 | 31.87 | 60.06 | 147 | 耐科装备 | 2023-09-11 一 | 39.60 | 39.55 | 38.92 | 39.75 | 38.02 | -1.59% | 4.87% | 973803 | 3805万 | 7.78 | 31.91 | 60.15 | 148 | 耐科装备 | 2023-09-08 五 | 39.32 | 39.12 | 39.55 | 40.07 | 39.10 | 1.10% | 6.67% | 1333405 | 5273万 | 7.9 | 32.43 | 61.13 | 149 | 耐科装备 | 2023-09-07 四 | 41.01 | 41.20 | 39.12 | 41.01 | 39.10 | -5.05% | 9.59% | 1916761 | 7609万 | 7.82 | 32.08 | 60.46 | 150 | 耐科装备 | 2023-09-06 三 | 39.10 | 38.75 | 41.20 | 41.70 | 39.10 | 6.32% | 13.57% | 2712589 | 10984万 | 8.23 | 33.78 | 63.68 | 151 | 耐科装备 | 2023-09-05 二 | 39.59 | 39.50 | 38.75 | 40.30 | 38.68 | -1.90% | 7.85% | 1568167 | 6177万 | 7.74 | 31.77 | 59.89 | 152 | 耐科装备 | 2023-09-04 一 | 39.85 | 39.89 | 39.50 | 40.18 | 38.68 | -0.98% | 7.50% | 1498465 | 5895万 | 7.89 | 32.39 | 61.05 | 153 | 耐科装备 | 2023-09-01 五 | 40.76 | 41.40 | 39.89 | 41.28 | 39.50 | -3.65% | 11.50% | 2298313 | 9260万 | 7.97 | 32.71 | 61.65 | 154 | 耐科装备 | 2023-08-31 四 | 39.25 | 40.18 | 41.40 | 41.66 | 39.25 | 3.04% | 20.08% | 4013450 | 16292万 | 8.27 | 33.95 | 63.99 | 155 | 耐科装备 | 2023-08-30 三 | 36.54 | 35.98 | 40.18 | 41.30 | 36.50 | 11.67% | 22.37% | 4470510 | 17800万 | 8.03 | 32.95 | 62.1 | 156 | 耐科装备 | 2023-08-29 二 | 34.18 | 33.51 | 35.98 | 36.34 | 33.68 | 7.37% | 7.19% | 1436408 | 5068万 | 7.19 | 29.5 | 55.61 | 157 | 耐科装备 | 2023-08-28 一 | 35.90 | 33.70 | 33.51 | 36.30 | 33.50 | -0.56% | 6.17% | 1233876 | 4283万 | 6.7 | 27.48 | 51.79 | 158 | 耐科装备 | 2023-08-25 五 | 35.02 | 35.51 | 33.70 | 35.60 | 33.58 | -5.10% | 5.20% | 1039993 | 3570万 | 6.73 | 27.63 | 52.09 | 159 | 耐科装备 | 2023-08-23 三 | 36.71 | 37.00 | 35.64 | 37.10 | 35.56 | -3.68% | 3.56% | 711528 | 2570万 | 7.12 | 29.22 | 55.08 | 160 | 耐科装备 | 2023-08-22 二 | 36.85 | 36.86 | 37.00 | 37.69 | 35.65 | 0.38% | 5.00% | 998718 | 3647万 | 7.39 | 30.34 | 57.19 |
|
行情刷新 | 流通股东
|