| 股票名称 | 代码 688448 | 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 | 磁谷科技 | 2024-04-26 五 | 20.82 | 20.82 | 21.07 | 21.30 | 20.25 | 1.20% | 2.56% | 1194537 | 2490万 | 9.84 | 15.01 | 30.03 | 2 | 磁谷科技 | 2024-04-25 四 | 20.22 | 20.23 | 20.82 | 21.56 | 20.01 | 2.92% | 2.73% | 1273079 | 2642万 | 9.72 | 14.84 | 29.67 | 3 | 磁谷科技 | 2024-04-24 三 | 19.82 | 19.82 | 20.23 | 20.36 | 19.82 | 2.07% | 2.70% | 1262566 | 2539万 | 9.45 | 14.42 | 28.83 | 4 | 磁谷科技 | 2024-04-23 二 | 19.95 | 19.80 | 19.82 | 20.18 | 19.50 | 0.10% | 3.13% | 1461161 | 2901万 | 9.25 | 14.12 | 28.24 | 5 | 磁谷科技 | 2024-04-22 一 | 19.80 | 19.88 | 19.80 | 20.08 | 18.03 | -0.40% | 1.55% | 721850 | 1413万 | 9.24 | 14.11 | 29.37 | 6 | 磁谷科技 | 2024-04-19 五 | 20.36 | 20.36 | 19.88 | 20.55 | 19.68 | -2.36% | 2.02% | 944997 | 1890万 | 9.28 | 14.17 | 29.49 | 7 | 磁谷科技 | 2024-04-18 四 | 20.48 | 20.69 | 20.36 | 20.87 | 19.94 | -1.59% | 3.06% | 1427861 | 2914万 | 9.51 | 14.51 | 30.2 | 8 | 磁谷科技 | 2024-04-17 三 | 19.59 | 19.50 | 20.69 | 21.19 | 19.35 | 6.10% | 5.75% | 2685898 | 5486万 | 9.66 | 14.74 | 30.69 | 9 | 磁谷科技 | 2024-04-16 二 | 21.23 | 21.26 | 19.50 | 21.33 | 19.36 | -8.28% | 4.19% | 1954461 | 3925万 | 9.1 | 13.9 | 28.93 | 10 | 磁谷科技 | 2024-04-15 一 | 23.60 | 23.56 | 21.26 | 23.81 | 20.76 | -9.76% | 4.13% | 1926898 | 4263万 | 9.93 | 15.15 | 31.54 | 11 | 磁谷科技 | 2024-04-12 五 | 24.25 | 24.25 | 23.56 | 24.88 | 23.44 | -2.85% | 1.20% | 560015 | 1344万 | 11 | 16.79 | 34.95 | 12 | 磁谷科技 | 2024-04-11 四 | 24.10 | 24.19 | 24.25 | 24.99 | 24.00 | 0.25% | 1.01% | 472912 | 1160万 | 11.32 | 17.28 | 35.97 | 13 | 磁谷科技 | 2024-04-10 三 | 24.70 | 25.05 | 24.19 | 25.22 | 24.12 | -3.43% | 0.83% | 387385 | 947万 | 11.29 | 17.24 | 35.88 | 14 | 磁谷科技 | 2024-04-09 二 | 24.44 | 24.57 | 25.05 | 25.12 | 24.44 | 1.95% | 1.00% | 465932 | 1159万 | 11.7 | 17.85 | 37.16 | 15 | 磁谷科技 | 2024-04-08 一 | 25.59 | 25.47 | 24.57 | 25.59 | 24.41 | -3.53% | 1.49% | 697239 | 1729万 | 11.47 | 17.51 | 36.45 | 16 | 磁谷科技 | 2024-04-03 三 | 25.99 | 25.98 | 25.47 | 26.13 | 25.32 | -1.96% | 1.13% | 526259 | 1345万 | 11.89 | 18.15 | 37.78 | 17 | 磁谷科技 | 2024-04-02 二 | 26.27 | 26.30 | 25.98 | 26.37 | 25.81 | -1.22% | 1.23% | 574684 | 1495万 | 12.13 | 18.51 | 38.54 | 18 | 磁谷科技 | 2024-04-01 一 | 25.65 | 25.49 | 26.30 | 26.30 | 25.54 | 3.18% | 1.40% | 653918 | 1697万 | 12.28 | 18.74 | 39.01 | 19 | 磁谷科技 | 2024-03-29 五 | 25.62 | 24.96 | 25.49 | 25.62 | 24.43 | 2.12% | 1.25% | 584501 | 1465万 | 11.9 | 18.16 | 37.81 | 20 | 磁谷科技 | 2024-03-28 四 | 24.99 | 24.35 | 24.96 | 25.50 | 24.67 | 2.51% | 1.18% | 551848 | 1386万 | 11.65 | 17.79 | 37.03 | 21 | 磁谷科技 | 2024-03-27 三 | 25.29 | 25.28 | 24.35 | 25.55 | 24.03 | -3.68% | 1.35% | 629601 | 1564万 | 11.37 | 17.35 | 36.12 | 22 | 磁谷科技 | 2024-03-26 二 | 25.31 | 25.36 | 25.28 | 25.67 | 24.88 | -0.32% | 1.65% | 768558 | 1935万 | 11.8 | 18.01 | 37.5 | 23 | 磁谷科技 | 2024-03-25 一 | 26.36 | 26.44 | 25.36 | 26.64 | 25.36 | -4.08% | 1.34% | 627410 | 1631万 | 11.84 | 18.07 | 37.62 | 24 | 磁谷科技 | 2024-03-22 五 | 26.99 | 26.98 | 26.44 | 27.11 | 26.38 | -2.00% | 1.48% | 688911 | 1840万 | 12.34 | 18.84 | 39.22 | 25 | 磁谷科技 | 2024-03-21 四 | 27.30 | 27.17 | 26.98 | 27.58 | 26.32 | -0.70% | 1.78% | 829646 | 2226万 | 12.6 | 19.23 | 40.02 | 26 | 磁谷科技 | 2024-03-20 三 | 26.50 | 26.65 | 27.17 | 27.25 | 26.38 | 1.95% | 2.49% | 795423 | 2135万 | 8.67 | 19.36 | 40.3 | 27 | 磁谷科技 | 2024-03-19 二 | 26.66 | 26.67 | 26.65 | 27.30 | 26.56 | -0.07% | 2.58% | 822473 | 2215万 | 8.5 | 18.99 | 39.53 | 28 | 磁谷科技 | 2024-03-18 一 | 26.02 | 26.12 | 26.67 | 26.70 | 25.97 | 2.11% | 3.04% | 971235 | 2554万 | 8.51 | 19.01 | 39.56 | 29 | 磁谷科技 | 2024-03-15 五 | 25.50 | 25.77 | 26.12 | 26.21 | 25.43 | 1.36% | 3.29% | 1050714 | 2718万 | 8.33 | 18.61 | 38.75 | 30 | 磁谷科技 | 2024-03-14 四 | 25.76 | 25.87 | 25.77 | 26.00 | 25.16 | -0.39% | 2.80% | 894201 | 2292万 | 8.22 | 18.36 | 38.23 | 31 | 磁谷科技 | 2024-03-08 五 | 25.38 | 25.13 | 24.36 | 25.38 | 24.00 | -3.06% | 3.21% | 1025426 | 2511万 | 7.77 | 17.36 | 36.14 | 32 | 磁谷科技 | 2024-03-07 四 | 24.87 | 24.52 | 25.13 | 26.30 | 24.60 | 2.49% | 5.11% | 1630920 | 4167万 | 8.02 | 17.91 | 37.28 | 33 | 磁谷科技 | 2024-03-06 三 | 23.69 | 23.69 | 24.52 | 25.13 | 23.49 | 3.50% | 3.29% | 1049009 | 2561万 | 7.82 | 17.47 | 36.37 | 34 | 磁谷科技 | 2024-03-05 二 | 24.81 | 24.82 | 23.69 | 24.94 | 23.55 | -4.55% | 2.31% | 736195 | 1781万 | 7.56 | 16.88 | 35.14 | 35 | 磁谷科技 | 2024-03-04 一 | 25.18 | 25.20 | 24.82 | 25.55 | 24.10 | -1.51% | 3.03% | 966467 | 2389万 | 7.92 | 17.69 | 36.82 | 36 | 磁谷科技 | 2024-03-01 五 | 24.80 | 24.90 | 25.20 | 25.60 | 24.51 | 1.20% | 5.46% | 1741730 | 4359万 | 8.04 | 17.96 | 37.38 | 37 | 磁谷科技 | 2024-02-29 四 | 22.98 | 23.02 | 24.90 | 25.58 | 22.70 | 8.17% | 6.17% | 1968194 | 4857万 | 7.95 | 17.74 | 36.94 | 38 | 磁谷科技 | 2024-02-28 三 | 26.60 | 26.44 | 23.02 | 26.95 | 22.23 | -12.93% | 6.12% | 1952231 | 4880万 | 7.35 | 16.4 | 34.15 | 39 | 磁谷科技 | 2024-02-27 二 | 25.61 | 25.69 | 26.44 | 26.51 | 25.28 | 2.92% | 4.65% | 1483514 | 3856万 | 8.44 | 18.84 | 39.22 | 40 | 磁谷科技 | 2024-02-26 一 | 26.20 | 25.76 | 25.69 | 26.66 | 25.26 | -0.27% | 4.47% | 1426871 | 3693万 | 8.2 | 18.31 | 38.11 | 41 | 磁谷科技 | 2024-02-23 五 | 25.40 | 25.69 | 25.76 | 26.29 | 25.20 | 0.27% | 3.06% | 976104 | 2502万 | 8.22 | 18.36 | 40.15 | 42 | 磁谷科技 | 2024-02-22 四 | 24.40 | 24.30 | 25.69 | 26.93 | 24.02 | 5.72% | 3.43% | 1095396 | 2815万 | 8.2 | 18.31 | 40.04 | 43 | 磁谷科技 | 2024-02-21 三 | 23.50 | 23.75 | 24.30 | 25.22 | 23.42 | 2.32% | 1.45% | 461984 | 1131万 | 7.75 | 17.32 | 37.87 | 44 | 磁谷科技 | 2024-02-20 二 | 22.81 | 23.62 | 23.75 | 23.92 | 22.70 | 0.55% | 1.39% | 444176 | 1039万 | 7.58 | 16.92 | 37.02 | 45 | 磁谷科技 | 2024-02-19 一 | 23.28 | 22.95 | 23.62 | 24.18 | 22.22 | 2.92% | 2.22% | 709041 | 1659万 | 7.54 | 16.83 | 36.81 | 46 | 磁谷科技 | 2024-02-08 四 | 20.40 | 20.62 | 22.95 | 23.45 | 19.74 | 11.30% | 4.10% | 1308397 | 2818万 | 7.32 | 16.35 | 35.77 | 47 | 磁谷科技 | 2024-02-07 三 | 21.50 | 21.71 | 20.62 | 21.85 | 19.80 | -5.02% | 5.08% | 1621716 | 3388万 | 6.58 | 14.69 | 32.14 | 48 | 磁谷科技 | 2024-02-06 二 | 21.37 | 21.81 | 21.71 | 22.67 | 18.92 | -0.46% | 4.68% | 1494249 | 3139万 | 6.93 | 15.47 | 33.84 | 49 | 磁谷科技 | 2024-02-05 一 | 24.64 | 24.73 | 21.81 | 24.64 | 20.05 | -11.81% | 3.81% | 1214973 | 2689万 | 6.96 | 15.54 | 33.99 | 50 | 磁谷科技 | 2024-02-02 五 | 27.00 | 26.16 | 24.73 | 27.00 | 23.68 | -5.47% | 1.86% | 592494 | 1495万 | 7.89 | 17.62 | 38.54 | 51 | 磁谷科技 | 2024-02-01 四 | 26.29 | 27.29 | 26.16 | 26.96 | 25.51 | -4.14% | 2.00% | 638660 | 1680万 | 8.35 | 18.64 | 40.77 | 52 | 磁谷科技 | 2024-01-31 三 | 27.76 | 28.17 | 27.29 | 27.86 | 26.68 | -3.12% | 2.27% | 724879 | 1970万 | 8.71 | 19.45 | 42.53 | 53 | 磁谷科技 | 2024-01-30 二 | 28.01 | 29.16 | 28.17 | 29.24 | 28.01 | -3.40% | 1.30% | 415889 | 1188万 | 8.99 | 20.07 | 43.91 | 54 | 磁谷科技 | 2024-01-29 一 | 30.50 | 30.62 | 29.16 | 31.64 | 29.13 | -4.77% | 1.25% | 398076 | 1193万 | 9.31 | 20.78 | 45.45 | 55 | 磁谷科技 | 2024-01-26 五 | 32.60 | 31.10 | 30.62 | 32.60 | 30.62 | -1.54% | 1.23% | 392306 | 1222万 | 9.77 | 21.82 | 47.72 | 56 | 磁谷科技 | 2024-01-25 四 | 29.99 | 29.83 | 31.10 | 31.27 | 29.44 | 4.26% | 1.76% | 561208 | 1713万 | 9.92 | 22.16 | 48.47 | 57 | 磁谷科技 | 2024-01-24 三 | 28.26 | 29.49 | 29.83 | 29.92 | 28.00 | 1.15% | 2.58% | 824366 | 2395万 | 9.52 | 21.26 | 46.49 | 58 | 磁谷科技 | 2024-01-23 二 | 29.80 | 29.90 | 29.49 | 30.67 | 29.06 | -1.37% | 2.36% | 752081 | 2235万 | 9.41 | 21.01 | 45.96 | 59 | 磁谷科技 | 2024-01-22 一 | 31.56 | 31.41 | 29.90 | 31.85 | 28.31 | -4.81% | 1.72% | 550301 | 1696万 | 9.54 | 21.31 | 46.6 | 60 | 磁谷科技 | 2024-01-19 五 | 32.55 | 32.07 | 31.41 | 32.67 | 31.38 | -2.06% | 1.44% | 458630 | 1467万 | 10.02 | 22.38 | 48.95 | 61 | 磁谷科技 | 2024-01-18 四 | 31.96 | 32.80 | 32.07 | 32.79 | 30.71 | -2.23% | 1.95% | 623815 | 1981万 | 10.23 | 22.85 | 49.98 | 62 | 磁谷科技 | 2024-01-17 三 | 33.59 | 33.46 | 32.80 | 33.71 | 32.57 | -1.97% | 1.35% | 429513 | 1422万 | 10.47 | 23.37 | 51.12 | 63 | 磁谷科技 | 2024-01-16 二 | 33.56 | 33.56 | 33.46 | 33.56 | 32.83 | -0.30% | 1.72% | 550298 | 1825万 | 10.68 | 23.84 | 52.15 | 64 | 磁谷科技 | 2024-01-15 一 | 33.18 | 33.61 | 33.56 | 33.79 | 33.04 | -0.15% | 1.41% | 450493 | 1506万 | 10.71 | 23.92 | 52.31 | 65 | 磁谷科技 | 2024-01-12 五 | 34.52 | 33.99 | 33.61 | 34.72 | 33.55 | -1.12% | 1.30% | 414511 | 1411万 | 10.73 | 23.95 | 52.38 | 66 | 磁谷科技 | 2024-01-11 四 | 33.99 | 33.61 | 33.99 | 34.38 | 33.49 | 1.13% | 1.69% | 537899 | 1828万 | 10.85 | 24.22 | 52.98 | 67 | 磁谷科技 | 2024-01-10 三 | 33.86 | 34.10 | 33.61 | 34.20 | 33.10 | -1.44% | 1.62% | 515543 | 1734万 | 10.73 | 23.95 | 52.38 | 68 | 磁谷科技 | 2024-01-09 二 | 34.00 | 34.18 | 34.10 | 35.48 | 33.50 | -0.23% | 1.78% | 567098 | 1943万 | 10.88 | 24.3 | 53.15 | 69 | 磁谷科技 | 2024-01-08 一 | 35.70 | 35.87 | 34.18 | 36.57 | 34.06 | -4.71% | 1.67% | 531995 | 1846万 | 10.91 | 24.36 | 53.27 | 70 | 磁谷科技 | 2024-01-05 五 | 35.92 | 36.20 | 35.87 | 37.07 | 35.65 | -0.91% | 1.36% | 432895 | 1568万 | 11.45 | 25.56 | 55.91 | 71 | 磁谷科技 | 2024-01-04 四 | 36.03 | 36.49 | 36.20 | 36.90 | 35.54 | -0.79% | 1.15% | 366416 | 1335万 | 11.55 | 25.8 | 56.42 | 72 | 磁谷科技 | 2024-01-03 三 | 36.76 | 36.75 | 36.49 | 36.77 | 35.52 | -0.71% | 1.93% | 614945 | 2218万 | 11.64 | 26 | 56.87 | 73 | 磁谷科技 | 2024-01-02 二 | 38.61 | 38.83 | 36.75 | 39.89 | 36.65 | -5.36% | 2.66% | 848111 | 3172万 | 11.73 | 26.19 | 57.28 | 74 | 磁谷科技 | 2023-12-29 五 | 37.49 | 37.62 | 38.83 | 39.28 | 37.30 | 3.22% | 2.78% | 886187 | 3429万 | 12.39 | 27.67 | 60.52 | 75 | 磁谷科技 | 2023-12-28 四 | 37.10 | 37.10 | 37.62 | 38.22 | 36.38 | 1.40% | 2.58% | 824204 | 3080万 | 12 | 26.81 | 58.63 | 76 | 磁谷科技 | 2023-12-27 三 | 35.49 | 35.41 | 37.10 | 37.99 | 35.17 | 4.77% | 3.76% | 1199699 | 4425万 | 11.84 | 26.44 | 57.82 | 77 | 磁谷科技 | 2023-12-26 二 | 35.71 | 35.78 | 35.41 | 35.72 | 35.14 | -1.03% | 1.60% | 510444 | 1805万 | 11.3 | 25.23 | 55.19 | 78 | 磁谷科技 | 2023-12-25 一 | 35.94 | 35.61 | 35.78 | 37.20 | 35.60 | 0.48% | 1.47% | 468576 | 1683万 | 11.42 | 25.5 | 55.77 | 79 | 磁谷科技 | 2023-12-22 五 | 36.70 | 36.60 | 35.61 | 37.57 | 35.49 | -2.70% | 4.27% | 1361954 | 4980万 | 11.36 | 25.38 | 55.5 | 80 | 磁谷科技 | 2023-12-21 四 | 36.75 | 36.68 | 36.60 | 37.21 | 35.48 | -0.22% | 3.27% | 1042369 | 3784万 | 11.68 | 26.08 | 57.04 | 81 | 磁谷科技 | 2023-12-20 三 | 36.35 | 36.43 | 36.68 | 37.84 | 36.14 | 0.69% | 3.01% | 958974 | 3529万 | 11.7 | 26.14 | 57.17 | 82 | 磁谷科技 | 2023-12-19 二 | 34.70 | 34.68 | 36.43 | 37.39 | 34.68 | 5.05% | 6.25% | 1995888 | 7249万 | 11.62 | 25.96 | 56.78 | 83 | 磁谷科技 | 2023-12-18 一 | 35.10 | 35.18 | 34.68 | 35.67 | 34.51 | -1.42% | 1.75% | 557034 | 1950万 | 11.07 | 24.71 | 54.05 | 84 | 磁谷科技 | 2023-12-15 五 | 35.69 | 35.88 | 35.18 | 35.94 | 34.87 | -1.95% | 2.51% | 800393 | 2817万 | 11.23 | 25.07 | 54.83 | 85 | 磁谷科技 | 2023-12-14 四 | 36.80 | 36.31 | 35.88 | 37.61 | 35.41 | -1.18% | 4.16% | 1327794 | 4817万 | 11.45 | 25.57 | 55.92 | 86 | 磁谷科技 | 2023-12-13 三 | 36.08 | 36.05 | 36.31 | 37.30 | 35.70 | 0.72% | 3.54% | 1130504 | 4119万 | 11.59 | 25.87 | 56.59 | 87 | 磁谷科技 | 2023-12-12 二 | 35.50 | 35.50 | 36.05 | 37.36 | 35.00 | 1.55% | 6.68% | 2132617 | 7704万 | 11.5 | 25.69 | 56.19 | 88 | 磁谷科技 | 2023-12-11 一 | 35.69 | 35.60 | 35.50 | 36.04 | 34.81 | -0.28% | 3.12% | 995629 | 3516万 | 11.33 | 25.3 | 55.33 | 89 | 磁谷科技 | 2023-12-08 五 | 35.61 | 35.61 | 35.60 | 36.10 | 34.68 | -0.03% | 5.56% | 1774535 | 6232万 | 11.36 | 25.37 | 55.49 | 90 | 磁谷科技 | 2023-12-07 四 | 36.58 | 36.58 | 35.61 | 36.77 | 34.91 | -2.65% | 7.85% | 2503724 | 8922万 | 11.36 | 25.38 | 55.5 | 91 | 磁谷科技 | 2023-12-06 三 | 36.01 | 36.31 | 36.58 | 36.97 | 35.99 | 0.74% | 2.40% | 764545 | 2783万 | 11.67 | 26.07 | 57.01 | 92 | 磁谷科技 | 2023-12-05 二 | 37.04 | 37.04 | 36.31 | 37.88 | 36.08 | -1.97% | 1.97% | 628614 | 2304万 | 11.59 | 25.87 | 56.59 | 93 | 磁谷科技 | 2023-12-04 一 | 36.97 | 37.27 | 37.04 | 38.00 | 36.88 | -0.62% | 2.55% | 813436 | 3042万 | 11.82 | 26.4 | 57.73 | 94 | 磁谷科技 | 2023-12-01 五 | 38.02 | 38.20 | 37.27 | 38.02 | 37.15 | -2.43% | 2.55% | 812815 | 3050万 | 11.89 | 26.56 | 58.09 | 95 | 磁谷科技 | 2023-11-30 四 | 39.24 | 39.22 | 38.20 | 39.24 | 37.90 | -2.60% | 6.00% | 1913264 | 7325万 | 12.19 | 27.22 | 59.54 | 96 | 磁谷科技 | 2023-11-29 三 | 36.59 | 36.77 | 39.22 | 39.71 | 36.18 | 6.66% | 8.99% | 2867451 | 11113万 | 12.52 | 27.95 | 61.13 | 97 | 磁谷科技 | 2023-11-28 二 | 36.63 | 36.45 | 36.77 | 37.29 | 35.65 | 0.88% | 4.76% | 1519392 | 5538万 | 11.73 | 26.2 | 57.31 | 98 | 磁谷科技 | 2023-11-27 一 | 33.80 | 34.20 | 36.45 | 36.90 | 33.80 | 6.58% | 9.47% | 3021402 | 10694万 | 11.63 | 25.97 | 56.81 | 99 | 磁谷科技 | 2023-11-24 五 | 36.54 | 36.50 | 34.20 | 36.62 | 33.70 | -6.30% | 7.69% | 2454158 | 8508万 | 10.91 | 24.37 | 53.3 | 100 | 磁谷科技 | 2023-11-23 四 | 37.89 | 37.58 | 36.50 | 37.90 | 35.62 | -2.87% | 9.42% | 3005315 | 10952万 | 11.65 | 26.01 | 56.89 | 101 | XD磁谷科 | 2023-11-22 三 | 35.51 | 39.42 | 37.58 | 39.46 | 35.51 | -4.67% | 5.31% | 1693421 | 6476万 | 11.99 | 26.78 | 58.57 | 102 | 磁谷科技 | 2023-11-21 二 | 42.26 | 41.91 | 39.87 | 42.29 | 39.50 | -4.87% | 9.57% | 3053477 | 12420万 | 12.72 | 28.41 | 62.14 | 103 | 磁谷科技 | 2023-11-20 一 | 41.14 | 41.60 | 41.91 | 42.73 | 39.38 | 0.75% | 14.38% | 4588039 | 18690万 | 13.37 | 29.87 | 65.32 | 104 | 磁谷科技 | 2023-11-17 五 | 42.48 | 41.52 | 41.60 | 42.77 | 40.27 | 0.19% | 9.36% | 2985428 | 12417万 | 13.27 | 29.64 | 64.84 | 105 | 磁谷科技 | 2023-11-16 四 | 41.08 | 42.08 | 41.52 | 43.50 | 39.36 | -1.33% | 12.25% | 3907960 | 16333万 | 13.25 | 29.59 | 64.71 | 106 | 磁谷科技 | 2023-11-15 三 | 44.66 | 44.00 | 42.08 | 44.66 | 39.95 | -4.36% | 14.54% | 4640157 | 19191万 | 13.43 | 29.99 | 65.59 | 107 | 磁谷科技 | 2023-11-14 二 | 41.76 | 39.76 | 44.00 | 44.25 | 40.02 | 10.66% | 16.86% | 5379203 | 22574万 | 14.04 | 31.35 | 68.58 | 108 | 磁谷科技 | 2023-11-13 一 | 39.57 | 37.12 | 39.76 | 42.00 | 38.50 | 7.11% | 17.68% | 5641407 | 22471万 | 12.69 | 28.33 | 61.97 | 109 | 磁谷科技 | 2023-11-10 五 | 36.26 | 37.40 | 37.12 | 40.80 | 35.40 | -0.75% | 16.39% | 5231427 | 20172万 | 11.85 | 26.45 | 57.85 | 110 | 磁谷科技 | 2023-11-09 四 | 34.88 | 33.20 | 37.40 | 38.17 | 34.64 | 12.65% | 15.88% | 5066633 | 18858万 | 11.93 | 26.65 | 58.29 | 111 | 磁谷科技 | 2023-11-08 三 | 31.12 | 31.81 | 33.20 | 34.44 | 31.12 | 4.37% | 4.85% | 1548477 | 5101万 | 10.59 | 23.66 | 51.74 | 112 | 磁谷科技 | 2023-11-07 二 | 31.53 | 31.40 | 31.81 | 32.85 | 30.95 | 1.31% | 2.31% | 736612 | 2327万 | 10.15 | 22.67 | 49.58 | 113 | 磁谷科技 | 2023-11-06 一 | 30.93 | 31.05 | 31.40 | 31.67 | 30.70 | 1.13% | 2.27% | 723267 | 2257万 | 10.02 | 22.38 | 48.94 | 114 | 磁谷科技 | 2023-11-03 五 | 30.41 | 30.14 | 31.05 | 31.27 | 30.18 | 3.02% | 1.40% | 447767 | 1384万 | 9.91 | 22.13 | 48.39 | 115 | 磁谷科技 | 2023-11-02 四 | 30.30 | 30.61 | 30.14 | 30.97 | 30.07 | -1.54% | 1.21% | 385782 | 1171万 | 9.62 | 21.48 | 46.98 | 116 | 磁谷科技 | 2023-11-01 三 | 30.79 | 30.94 | 30.61 | 30.80 | 30.20 | -1.07% | 1.23% | 393656 | 1201万 | 9.77 | 21.81 | 47.71 | 117 | 磁谷科技 | 2023-10-31 二 | 30.11 | 30.07 | 30.94 | 31.20 | 30.11 | 2.89% | 2.49% | 794740 | 2445万 | 9.87 | 22.05 | 48.22 | 118 | 磁谷科技 | 2023-10-30 一 | 30.40 | 30.28 | 30.07 | 30.60 | 29.78 | -0.69% | 1.82% | 581008 | 1754万 | 9.6 | 21.43 | 46.87 | 119 | 磁谷科技 | 2023-10-27 五 | 29.65 | 29.58 | 30.28 | 30.37 | 28.98 | 2.37% | 1.66% | 529844 | 1578万 | 9.66 | 21.58 | 47.19 | 120 | 磁谷科技 | 2023-10-26 四 | 29.10 | 29.31 | 29.58 | 29.78 | 29.10 | 0.92% | 1.23% | 392195 | 1156万 | 9.44 | 21.08 | 46.1 | 121 | 磁谷科技 | 2023-10-25 三 | 29.35 | 29.64 | 29.31 | 30.48 | 28.95 | -1.11% | 1.94% | 619660 | 1823万 | 9.35 | 20.89 | 45.68 | 122 | 磁谷科技 | 2023-10-24 二 | 28.48 | 28.45 | 29.64 | 30.22 | 28.48 | 4.18% | 2.25% | 718041 | 2131万 | 9.46 | 21.12 | 46.2 | 123 | 磁谷科技 | 2023-10-23 一 | 29.41 | 29.41 | 28.45 | 29.55 | 28.08 | -3.26% | 2.26% | 721674 | 2072万 | 9.08 | 20.27 | 44.34 | 124 | 磁谷科技 | 2023-10-20 五 | 30.30 | 30.35 | 29.41 | 30.58 | 29.20 | -3.10% | 1.63% | 518868 | 1541万 | 9.38 | 20.96 | 45.84 | 125 | 磁谷科技 | 2023-10-19 四 | 30.40 | 30.90 | 30.35 | 31.50 | 30.06 | -1.78% | 1.89% | 602147 | 1841万 | 9.68 | 21.63 | 47.3 | 126 | 磁谷科技 | 2023-10-18 三 | 31.81 | 31.81 | 30.90 | 31.88 | 30.78 | -2.86% | 1.19% | 378326 | 1180万 | 9.86 | 22.02 | 46.4 | 127 | 磁谷科技 | 2023-10-17 二 | 31.03 | 30.93 | 31.81 | 31.97 | 30.72 | 2.85% | 1.72% | 547407 | 1721万 | 10.15 | 22.67 | 47.76 | 128 | 磁谷科技 | 2023-10-16 一 | 32.30 | 31.20 | 30.93 | 32.38 | 30.73 | -0.87% | 1.49% | 474720 | 1472万 | 9.87 | 22.04 | 46.44 | 129 | 磁谷科技 | 2023-10-13 五 | 31.01 | 31.91 | 31.20 | 31.68 | 30.87 | -2.23% | 1.73% | 551177 | 1728万 | 9.96 | 22.23 | 46.85 | 130 | 磁谷科技 | 2023-10-12 四 | 32.53 | 32.73 | 31.91 | 33.06 | 31.80 | -2.51% | 1.79% | 571264 | 1832万 | 10.18 | 22.74 | 47.92 | 131 | 磁谷科技 | 2023-10-11 三 | 32.39 | 32.28 | 32.73 | 33.36 | 32.34 | 1.39% | 2.33% | 743100 | 2442万 | 10.44 | 23.32 | 49.15 | 132 | 磁谷科技 | 2023-10-10 二 | 32.90 | 32.64 | 32.28 | 33.03 | 32.15 | -1.10% | 1.86% | 593484 | 1919万 | 10.3 | 23 | 48.47 | 133 | 磁谷科技 | 2023-10-09 一 | 32.92 | 33.02 | 32.64 | 33.66 | 32.18 | -1.15% | 2.61% | 834234 | 2747万 | 10.42 | 23.26 | 49.01 | 134 | 磁谷科技 | 2023-09-28 四 | 32.31 | 32.08 | 33.02 | 33.55 | 32.05 | 2.93% | 3.53% | 1127841 | 3709万 | 10.54 | 23.53 | 49.58 | 135 | 磁谷科技 | 2023-09-27 三 | 32.86 | 32.59 | 32.08 | 32.86 | 32.02 | -1.56% | 2.06% | 658362 | 2123万 | 10.24 | 22.86 | 48.17 | 136 | 磁谷科技 | 2023-09-26 二 | 33.00 | 32.80 | 32.59 | 33.23 | 32.15 | -0.64% | 3.55% | 1131929 | 3711万 | 10.4 | 23.22 | 48.94 | 137 | 磁谷科技 | 2023-09-25 一 | 33.97 | 33.55 | 32.80 | 33.97 | 32.44 | -2.24% | 2.46% | 786073 | 2577万 | 10.47 | 23.37 | 49.25 | 138 | 磁谷科技 | 2023-09-22 五 | 32.20 | 32.95 | 33.55 | 33.90 | 32.19 | 1.82% | 4.79% | 1529657 | 5074万 | 10.71 | 23.91 | 50.38 | 139 | 磁谷科技 | 2023-09-21 四 | 31.08 | 30.48 | 32.95 | 33.36 | 30.05 | 8.10% | 6.71% | 2139608 | 6941万 | 10.51 | 23.48 | 49.48 | 140 | 磁谷科技 | 2023-09-20 三 | 31.20 | 30.90 | 30.48 | 31.20 | 30.30 | -1.36% | 4.71% | 827605 | 2537万 | 5.36 | 21.72 | 45.77 | 141 | 磁谷科技 | 2023-09-19 二 | 31.46 | 31.47 | 30.90 | 31.80 | 30.42 | -1.81% | 6.94% | 1220037 | 3759万 | 5.43 | 22.02 | 46.4 | 142 | 磁谷科技 | 2023-09-18 一 | 31.03 | 31.02 | 31.47 | 32.58 | 30.64 | 1.45% | 8.21% | 1441657 | 4568万 | 5.53 | 22.43 | 47.25 | 143 | 磁谷科技 | 2023-09-15 五 | 30.29 | 30.30 | 31.02 | 31.55 | 29.75 | 2.38% | 10.96% | 1926322 | 5908万 | 5.45 | 22.11 | 46.58 | 144 | 磁谷科技 | 2023-09-14 四 | 30.90 | 31.20 | 30.30 | 31.13 | 29.86 | -2.88% | 9.23% | 1621537 | 4928万 | 5.32 | 21.59 | 45.5 | 145 | 磁谷科技 | 2023-09-13 三 | 31.75 | 32.08 | 31.20 | 32.80 | 30.51 | -2.74% | 14.34% | 2520158 | 7935万 | 5.48 | 22.23 | 46.85 | 146 | 磁谷科技 | 2023-09-12 二 | 32.39 | 32.40 | 32.08 | 32.40 | 31.19 | -0.99% | 11.93% | 2096774 | 6683万 | 5.64 | 22.86 | 48.17 | 147 | 磁谷科技 | 2023-09-11 一 | 33.78 | 34.23 | 32.40 | 34.40 | 31.79 | -5.35% | 22.90% | 4023710 | 13209万 | 5.69 | 23.09 | 48.65 | 148 | 磁谷科技 | 2023-09-08 五 | 34.18 | 34.66 | 34.23 | 37.50 | 33.40 | -1.24% | 26.98% | 4739927 | 16666万 | 6.01 | 24.39 | 51.4 | 149 | 磁谷科技 | 2023-09-07 四 | 34.06 | 34.45 | 34.66 | 37.87 | 33.50 | 0.61% | 28.26% | 4964413 | 17658万 | 6.09 | 24.7 | 52.04 | 150 | 磁谷科技 | 2023-09-06 三 | 29.35 | 29.78 | 34.45 | 35.48 | 29.35 | 15.68% | 25.60% | 4496861 | 14766万 | 6.05 | 24.55 | 51.73 | 151 | 磁谷科技 | 2023-09-05 二 | 30.29 | 30.49 | 29.78 | 31.91 | 29.59 | -2.33% | 12.42% | 2181213 | 6684万 | 5.23 | 21.22 | 44.72 | 152 | 磁谷科技 | 2023-09-04 一 | 30.32 | 30.48 | 30.49 | 30.55 | 29.02 | 0.03% | 10.69% | 1877864 | 5599万 | 5.36 | 21.73 | 45.78 | 153 | 磁谷科技 | 2023-09-01 五 | 32.72 | 32.24 | 30.48 | 33.31 | 30.00 | -5.46% | 12.30% | 2160984 | 6704万 | 5.36 | 21.72 | 45.77 | 154 | 磁谷科技 | 2023-08-31 四 | 33.50 | 32.80 | 32.24 | 33.50 | 32.10 | -1.71% | 9.13% | 1603711 | 5217万 | 5.66 | 22.97 | 48.41 | 155 | 磁谷科技 | 2023-08-30 三 | 32.60 | 32.11 | 32.80 | 34.50 | 32.21 | 2.15% | 14.55% | 2556961 | 8462万 | 5.76 | 23.37 | 49.25 | 156 | 磁谷科技 | 2023-08-29 二 | 27.59 | 27.94 | 32.11 | 32.87 | 27.50 | 14.92% | 15.06% | 2646289 | 8102万 | 5.64 | 22.88 | 48.22 | 157 | 磁谷科技 | 2023-08-28 一 | 29.04 | 27.62 | 27.94 | 30.10 | 27.69 | 1.16% | 6.27% | 1060636 | 3014万 | 4.73 | 19.91 | 41.95 | 158 | 磁谷科技 | 2023-08-25 五 | 29.01 | 28.77 | 27.62 | 29.17 | 27.01 | -4.00% | 4.84% | 819939 | 2310万 | 4.67 | 19.68 | 39.48 | 159 | 磁谷科技 | 2023-08-23 三 | 30.41 | 30.54 | 29.27 | 30.88 | 29.11 | -4.16% | 4.00% | 677299 | 2016万 | 4.95 | 20.86 | 41.84 | 160 | 磁谷科技 | 2023-08-22 二 | 31.54 | 31.07 | 30.54 | 31.75 | 29.71 | -1.71% | 7.93% | 1342532 | 4112万 | 5.17 | 21.76 | 43.65 |
|
行情刷新 | 流通股东
|