| 股票名称 | 代码 688450 | 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 | 光格科技 | 2024-04-26 五 | 22.44 | 23.64 | 23.07 | 23.35 | 22.33 | -2.41% | 4.81% | 757752 | 1735万 | 3.63 | 15.23 | 33.21 | 2 | 光格科技 | 2024-04-25 四 | 23.52 | 23.42 | 23.64 | 23.77 | 23.23 | 0.94% | 1.89% | 297195 | 701万 | 3.72 | 15.6 | 31.58 | 3 | 光格科技 | 2024-04-24 三 | 22.70 | 22.82 | 23.42 | 23.55 | 22.67 | 2.63% | 2.27% | 357196 | 832万 | 3.69 | 15.46 | 31.29 | 4 | 光格科技 | 2024-04-23 二 | 21.91 | 22.37 | 22.82 | 23.15 | 21.91 | 2.01% | 1.91% | 301494 | 685万 | 3.59 | 15.06 | 30.49 | 5 | 光格科技 | 2024-04-22 一 | 22.00 | 22.32 | 22.37 | 22.58 | 21.42 | 0.22% | 2.26% | 356605 | 788万 | 3.52 | 14.76 | 29.89 | 6 | 光格科技 | 2024-04-19 五 | 22.70 | 22.99 | 22.32 | 23.21 | 22.23 | -2.91% | 2.31% | 363482 | 818万 | 3.51 | 14.73 | 29.82 | 7 | 光格科技 | 2024-04-18 四 | 23.38 | 23.38 | 22.99 | 23.69 | 22.84 | -1.67% | 2.24% | 352262 | 817万 | 3.62 | 15.17 | 30.71 | 8 | 光格科技 | 2024-04-17 三 | 22.30 | 21.92 | 23.38 | 23.47 | 22.13 | 6.66% | 4.63% | 728596 | 1675万 | 3.68 | 15.43 | 31.23 | 9 | 光格科技 | 2024-04-16 二 | 23.50 | 23.68 | 21.92 | 23.80 | 21.80 | -7.43% | 4.10% | 646265 | 1446万 | 3.45 | 14.47 | 29.28 | 10 | 光格科技 | 2024-04-15 一 | 25.00 | 25.28 | 23.68 | 25.42 | 23.31 | -6.33% | 4.59% | 722357 | 1720万 | 3.73 | 15.63 | 31.64 | 11 | 光格科技 | 2024-04-12 五 | 26.05 | 25.69 | 25.28 | 26.05 | 25.22 | -1.60% | 1.59% | 249650 | 638万 | 3.98 | 16.68 | 33.77 | 12 | 光格科技 | 2024-04-11 四 | 25.91 | 25.73 | 25.69 | 26.26 | 25.43 | -0.16% | 2.23% | 351000 | 911万 | 4.05 | 16.96 | 34.32 | 13 | 光格科技 | 2024-04-10 三 | 26.52 | 26.49 | 25.73 | 26.60 | 25.51 | -2.87% | 2.18% | 343852 | 891万 | 4.05 | 16.98 | 34.37 | 14 | 光格科技 | 2024-04-09 二 | 26.56 | 26.05 | 26.49 | 26.60 | 26.01 | 1.69% | 1.38% | 216706 | 571万 | 4.17 | 17.48 | 35.39 | 15 | 光格科技 | 2024-04-08 一 | 27.54 | 27.42 | 26.05 | 27.54 | 25.90 | -5.00% | 2.83% | 446104 | 1178万 | 4.1 | 17.19 | 34.8 | 16 | 光格科技 | 2024-04-03 三 | 27.80 | 27.88 | 27.42 | 27.80 | 26.95 | -1.65% | 2.66% | 419339 | 1149万 | 4.32 | 18.1 | 36.63 | 17 | 光格科技 | 2024-04-02 二 | 28.01 | 28.01 | 27.88 | 28.08 | 27.57 | -0.46% | 2.05% | 323277 | 900万 | 4.39 | 18.4 | 37.25 | 18 | 光格科技 | 2024-04-01 一 | 27.50 | 27.27 | 28.01 | 28.29 | 27.28 | 2.71% | 2.87% | 452281 | 1264万 | 4.41 | 18.49 | 37.42 | 19 | 光格科技 | 2024-03-29 五 | 26.57 | 26.74 | 27.27 | 27.37 | 26.57 | 1.98% | 2.11% | 331594 | 894万 | 4.29 | 18 | 36.43 | 20 | 光格科技 | 2024-03-28 四 | 25.66 | 25.68 | 26.74 | 27.36 | 25.50 | 4.13% | 3.91% | 615700 | 1648万 | 4.21 | 17.65 | 35.72 | 21 | 光格科技 | 2024-03-27 三 | 26.97 | 27.06 | 25.68 | 27.07 | 25.60 | -5.10% | 3.44% | 541478 | 1425万 | 4.04 | 16.95 | 34.31 | 22 | 光格科技 | 2024-03-26 二 | 27.31 | 27.31 | 27.06 | 27.80 | 26.50 | -0.92% | 3.13% | 493359 | 1337万 | 4.26 | 17.86 | 36.15 | 23 | 光格科技 | 2024-03-25 一 | 28.75 | 28.45 | 27.31 | 28.75 | 27.25 | -4.01% | 3.68% | 580075 | 1610万 | 4.3 | 18.02 | 36.48 | 24 | 光格科技 | 2024-03-22 五 | 28.53 | 28.90 | 28.45 | 28.89 | 28.11 | -1.56% | 3.38% | 532550 | 1516万 | 4.48 | 18.78 | 38.01 | 25 | 光格科技 | 2024-03-21 四 | 29.30 | 29.11 | 28.90 | 29.51 | 28.40 | -0.72% | 3.02% | 475027 | 1373万 | 4.55 | 19.07 | 38.61 | 26 | 光格科技 | 2024-03-20 三 | 28.96 | 28.89 | 29.11 | 29.29 | 28.73 | 0.76% | 3.04% | 478467 | 1389万 | 4.58 | 19.21 | 38.89 | 27 | 光格科技 | 2024-03-19 二 | 29.37 | 28.96 | 28.89 | 29.37 | 28.68 | -0.24% | 3.73% | 587680 | 1700万 | 4.55 | 19.07 | 38.6 | 28 | 光格科技 | 2024-03-18 一 | 28.15 | 28.08 | 28.96 | 29.02 | 28.15 | 3.13% | 4.40% | 693006 | 1990万 | 4.56 | 19.11 | 38.69 | 29 | 光格科技 | 2024-03-15 五 | 27.07 | 27.46 | 28.08 | 28.10 | 27.07 | 2.26% | 3.21% | 505731 | 1406万 | 4.42 | 18.53 | 37.51 | 30 | 光格科技 | 2024-03-14 四 | 28.04 | 28.13 | 27.46 | 28.13 | 27.08 | -2.38% | 2.99% | 471204 | 1303万 | 4.32 | 18.12 | 36.69 | 31 | 光格科技 | 2024-03-08 五 | 26.67 | 26.90 | 27.05 | 27.42 | 26.53 | 0.56% | 3.12% | 490874 | 1315万 | 4.26 | 17.85 | 36.14 | 32 | 光格科技 | 2024-03-07 四 | 26.91 | 26.90 | 26.90 | 28.33 | 26.84 | 0.00% | 6.23% | 981687 | 2714万 | 4.24 | 17.75 | 35.94 | 33 | 光格科技 | 2024-03-06 三 | 26.35 | 26.36 | 26.90 | 27.17 | 26.21 | 2.05% | 3.21% | 504681 | 1353万 | 4.24 | 17.75 | 35.94 | 34 | 光格科技 | 2024-03-05 二 | 26.85 | 27.02 | 26.36 | 26.85 | 26.13 | -2.44% | 3.40% | 535454 | 1417万 | 4.15 | 17.4 | 35.22 | 35 | 光格科技 | 2024-03-04 一 | 27.74 | 27.42 | 27.02 | 27.74 | 26.20 | -1.46% | 3.56% | 561218 | 1509万 | 4.25 | 17.83 | 36.1 | 36 | 光格科技 | 2024-03-01 五 | 26.95 | 27.03 | 27.42 | 27.60 | 26.95 | 1.44% | 3.86% | 608336 | 1662万 | 4.32 | 18.1 | 36.63 | 37 | 光格科技 | 2024-02-29 四 | 25.43 | 25.85 | 27.03 | 27.25 | 25.43 | 4.56% | 5.32% | 837080 | 2234万 | 4.26 | 17.84 | 36.11 | 38 | 光格科技 | 2024-02-28 三 | 29.01 | 28.80 | 25.85 | 29.53 | 25.67 | -10.24% | 13.67% | 2151925 | 5963万 | 4.07 | 17.06 | 34.53 | 39 | 光格科技 | 2024-02-27 二 | 26.69 | 26.87 | 28.80 | 28.85 | 26.40 | 7.18% | 8.91% | 1403466 | 3906万 | 4.54 | 19.01 | 38.48 | 40 | 光格科技 | 2024-02-26 一 | 26.17 | 25.90 | 26.87 | 27.68 | 25.95 | 3.75% | 6.54% | 1030140 | 2764万 | 4.23 | 17.73 | 35.9 | 41 | 光格科技 | 2024-02-23 五 | 25.05 | 24.85 | 25.90 | 25.98 | 25.00 | 4.23% | 5.50% | 866434 | 2204万 | 4.08 | 17.09 | 34.6 | 42 | 光格科技 | 2024-02-22 四 | 23.90 | 24.02 | 24.85 | 24.87 | 23.66 | 3.46% | 3.85% | 606638 | 1487万 | 3.91 | 16.4 | 29.26 | 43 | 光格科技 | 2024-02-21 三 | 23.39 | 23.58 | 24.02 | 25.23 | 23.22 | 1.87% | 4.82% | 759197 | 1838万 | 3.78 | 15.85 | 28.28 | 44 | 光格科技 | 2024-02-20 二 | 23.31 | 23.31 | 23.58 | 23.61 | 22.73 | 1.16% | 3.45% | 543113 | 1264万 | 3.71 | 15.56 | 27.76 | 45 | 光格科技 | 2024-02-19 一 | 22.48 | 22.69 | 23.31 | 24.39 | 22.48 | 2.73% | 6.27% | 987567 | 2310万 | 3.67 | 15.38 | 27.44 | 46 | 光格科技 | 2024-02-08 四 | 21.50 | 20.45 | 22.69 | 23.49 | 20.35 | 10.95% | 7.57% | 1191321 | 2574万 | 3.57 | 14.98 | 26.71 | 47 | 光格科技 | 2024-02-07 三 | 20.80 | 20.44 | 20.45 | 20.92 | 20.05 | 0.05% | 8.00% | 1259273 | 2573万 | 3.22 | 13.5 | 24.08 | 48 | 光格科技 | 2024-02-06 二 | 20.40 | 20.73 | 20.44 | 21.36 | 18.68 | -1.40% | 7.18% | 1130988 | 2239万 | 3.22 | 13.49 | 24.06 | 49 | 光格科技 | 2024-02-05 一 | 23.23 | 23.85 | 20.73 | 23.78 | 20.24 | -13.08% | 5.92% | 932814 | 2003万 | 3.26 | 13.68 | 24.41 | 50 | 光格科技 | 2024-02-02 五 | 25.40 | 25.61 | 23.85 | 26.56 | 23.22 | -6.87% | 4.44% | 698991 | 1730万 | 3.76 | 15.74 | 28.08 | 51 | 光格科技 | 2024-02-01 四 | 25.60 | 25.96 | 25.61 | 26.14 | 25.03 | -1.35% | 2.70% | 424947 | 1088万 | 4.03 | 16.9 | 30.15 | 52 | 光格科技 | 2024-01-31 三 | 27.90 | 27.71 | 25.96 | 27.90 | 25.96 | -6.32% | 3.87% | 608628 | 1623万 | 4.09 | 17.13 | 30.56 | 53 | 光格科技 | 2024-01-30 二 | 28.88 | 28.90 | 27.71 | 29.05 | 27.71 | -4.12% | 2.92% | 459422 | 1297万 | 4.36 | 18.29 | 32.62 | 54 | 光格科技 | 2024-01-29 一 | 30.88 | 30.01 | 28.90 | 31.29 | 28.90 | -3.70% | 3.13% | 493628 | 1480万 | 4.55 | 19.07 | 34.02 | 55 | 光格科技 | 2024-01-26 五 | 31.00 | 30.57 | 30.01 | 31.10 | 29.82 | -1.83% | 2.80% | 441485 | 1345万 | 4.73 | 19.81 | 35.33 | 56 | 光格科技 | 2024-01-25 四 | 28.91 | 28.94 | 30.57 | 30.66 | 28.80 | 5.63% | 3.89% | 612937 | 1833万 | 4.81 | 20.18 | 35.99 | 57 | 光格科技 | 2024-01-24 三 | 29.02 | 28.98 | 28.94 | 29.56 | 27.80 | -0.14% | 6.54% | 1030039 | 2949万 | 4.56 | 19.1 | 34.07 | 58 | 光格科技 | 2024-01-23 二 | 29.57 | 29.80 | 28.98 | 30.00 | 28.88 | -2.75% | 2.90% | 429193 | 1253万 | 4.29 | 19.13 | 34.12 | 59 | 光格科技 | 2024-01-22 一 | 31.99 | 32.00 | 29.80 | 31.99 | 29.00 | -6.88% | 3.12% | 462311 | 1411万 | 4.41 | 19.67 | 35.08 | 60 | 光格科技 | 2024-01-19 五 | 32.42 | 32.72 | 32.00 | 32.88 | 31.87 | -2.20% | 1.40% | 207671 | 672万 | 4.73 | 21.12 | 37.67 | 61 | 光格科技 | 2024-01-18 四 | 33.00 | 33.00 | 32.72 | 33.21 | 31.70 | -0.85% | 3.16% | 468116 | 1520万 | 4.84 | 21.6 | 38.52 | 62 | 光格科技 | 2024-01-17 三 | 34.01 | 34.08 | 33.00 | 34.24 | 32.98 | -3.17% | 2.10% | 311396 | 1047万 | 4.88 | 21.78 | 38.85 | 63 | 光格科技 | 2024-01-16 二 | 34.58 | 34.55 | 34.08 | 34.58 | 33.80 | -1.36% | 1.87% | 277302 | 948万 | 5.04 | 22.49 | 40.12 | 64 | 光格科技 | 2024-01-15 一 | 35.18 | 34.76 | 34.55 | 35.18 | 34.30 | -0.60% | 1.48% | 219446 | 760万 | 5.11 | 22.8 | 40.68 | 65 | 光格科技 | 2024-01-12 五 | 34.79 | 34.98 | 34.76 | 35.36 | 34.69 | -0.63% | 2.26% | 334306 | 1170万 | 5.14 | 22.94 | 40.92 | 66 | 光格科技 | 2024-01-11 四 | 34.55 | 34.52 | 34.98 | 35.17 | 34.23 | 1.33% | 1.70% | 251528 | 877万 | 5.18 | 23.09 | 41.18 | 67 | 光格科技 | 2024-01-10 三 | 35.24 | 35.05 | 34.52 | 35.24 | 34.00 | -1.51% | 1.76% | 261077 | 902万 | 5.11 | 22.78 | 40.64 | 68 | 光格科技 | 2024-01-09 二 | 34.81 | 34.76 | 35.05 | 35.45 | 34.76 | 0.83% | 1.60% | 237252 | 834万 | 5.19 | 23.13 | 41.27 | 69 | 光格科技 | 2024-01-08 一 | 36.32 | 35.87 | 34.76 | 36.37 | 34.74 | -3.09% | 1.79% | 265243 | 932万 | 5.14 | 22.94 | 40.92 | 70 | 光格科技 | 2024-01-05 五 | 36.20 | 36.15 | 35.87 | 36.60 | 35.67 | -0.77% | 1.71% | 253001 | 912万 | 5.31 | 23.67 | 42.23 | 71 | 光格科技 | 2024-01-04 四 | 36.98 | 36.30 | 36.15 | 36.98 | 36.07 | -0.41% | 1.48% | 219048 | 796万 | 5.35 | 23.86 | 42.56 | 72 | 光格科技 | 2024-01-03 三 | 36.63 | 36.62 | 36.30 | 36.68 | 35.87 | -0.87% | 1.99% | 294256 | 1066万 | 5.37 | 23.96 | 42.74 | 73 | 光格科技 | 2024-01-02 二 | 36.90 | 36.88 | 36.62 | 36.98 | 36.50 | -0.70% | 1.53% | 226268 | 829万 | 5.42 | 24.17 | 43.11 | 74 | 光格科技 | 2023-12-29 五 | 36.50 | 36.40 | 36.88 | 36.98 | 36.29 | 1.32% | 2.49% | 368909 | 1355万 | 5.46 | 24.34 | 43.42 | 75 | 光格科技 | 2023-12-28 四 | 35.02 | 35.61 | 36.40 | 36.68 | 35.02 | 2.22% | 2.85% | 422392 | 1530万 | 5.39 | 24.02 | 42.85 | 76 | 光格科技 | 2023-12-27 三 | 35.49 | 35.07 | 35.61 | 35.78 | 34.89 | 1.54% | 2.08% | 307891 | 1090万 | 5.27 | 23.5 | 41.92 | 77 | 光格科技 | 2023-12-26 二 | 36.11 | 36.14 | 35.07 | 36.15 | 34.91 | -2.96% | 2.90% | 428563 | 1518万 | 5.19 | 23.15 | 41.29 | 78 | 光格科技 | 2023-12-25 一 | 36.76 | 36.46 | 36.14 | 36.83 | 36.04 | -0.88% | 1.65% | 243752 | 887万 | 5.35 | 23.85 | 42.55 | 79 | 光格科技 | 2023-12-22 五 | 37.30 | 37.10 | 36.46 | 37.30 | 36.32 | -1.73% | 1.82% | 269795 | 988万 | 5.39 | 24.06 | 42.93 | 80 | 光格科技 | 2023-12-21 四 | 36.88 | 36.85 | 37.10 | 37.29 | 36.22 | 0.68% | 1.99% | 293725 | 1079万 | 5.49 | 24.49 | 43.68 | 81 | 光格科技 | 2023-12-20 三 | 37.33 | 36.90 | 36.85 | 37.64 | 36.74 | -0.14% | 2.24% | 330840 | 1234万 | 5.45 | 24.32 | 43.38 | 82 | 光格科技 | 2023-12-19 二 | 36.81 | 36.88 | 36.90 | 37.04 | 36.29 | 0.05% | 2.19% | 324626 | 1190万 | 5.46 | 24.35 | 43.44 | 83 | 光格科技 | 2023-12-18 一 | 37.60 | 37.62 | 36.88 | 37.79 | 36.75 | -1.97% | 1.97% | 291077 | 1079万 | 5.46 | 24.34 | 43.42 | 84 | 光格科技 | 2023-12-15 五 | 37.95 | 37.66 | 37.62 | 37.97 | 37.38 | -0.11% | 1.51% | 223846 | 842万 | 5.57 | 24.83 | 44.29 | 85 | 光格科技 | 2023-12-14 四 | 37.98 | 37.88 | 37.66 | 38.26 | 37.38 | -0.58% | 2.60% | 384874 | 1457万 | 5.57 | 24.86 | 44.34 | 86 | 光格科技 | 2023-12-13 三 | 38.01 | 38.00 | 37.88 | 38.50 | 37.67 | -0.32% | 2.07% | 306388 | 1166万 | 5.6 | 25 | 44.6 | 87 | 光格科技 | 2023-12-12 二 | 38.00 | 38.00 | 38.00 | 38.27 | 37.63 | 0.00% | 1.61% | 237655 | 901万 | 5.62 | 25.08 | 44.74 | 88 | 光格科技 | 2023-12-11 一 | 37.50 | 37.50 | 38.00 | 38.22 | 37.03 | 1.33% | 2.21% | 327291 | 1237万 | 5.62 | 25.08 | 44.74 | 89 | 光格科技 | 2023-12-08 五 | 37.99 | 37.74 | 37.50 | 38.23 | 37.50 | -0.64% | 2.30% | 339896 | 1284万 | 5.55 | 24.75 | 44.15 | 90 | 光格科技 | 2023-12-07 四 | 38.39 | 38.44 | 37.74 | 38.50 | 37.56 | -1.82% | 3.19% | 471304 | 1783万 | 5.58 | 24.91 | 44.43 | 91 | 光格科技 | 2023-12-06 三 | 38.06 | 38.24 | 38.44 | 38.75 | 38.06 | 0.52% | 1.81% | 268304 | 1034万 | 5.69 | 25.37 | 45.26 | 92 | 光格科技 | 2023-12-05 二 | 39.00 | 38.88 | 38.24 | 39.00 | 38.21 | -1.65% | 2.04% | 301617 | 1161万 | 5.66 | 25.24 | 45.02 | 93 | 光格科技 | 2023-12-04 一 | 39.09 | 38.92 | 38.88 | 39.28 | 38.85 | -0.10% | 1.60% | 236886 | 924万 | 5.75 | 25.66 | 45.77 | 94 | 光格科技 | 2023-12-01 五 | 39.30 | 39.18 | 38.92 | 39.30 | 38.61 | -0.66% | 2.76% | 408572 | 1589万 | 5.76 | 25.69 | 45.82 | 95 | 光格科技 | 2023-11-30 四 | 39.35 | 39.42 | 39.18 | 39.50 | 38.72 | -0.61% | 2.27% | 335163 | 1311万 | 5.8 | 25.86 | 46.13 | 96 | 光格科技 | 2023-11-29 三 | 39.80 | 39.80 | 39.42 | 40.20 | 39.36 | -0.95% | 2.02% | 299387 | 1192万 | 5.83 | 26.02 | 46.41 | 97 | 光格科技 | 2023-11-28 二 | 39.20 | 39.30 | 39.80 | 40.09 | 39.20 | 1.27% | 2.15% | 317843 | 1264万 | 5.89 | 26.27 | 46.86 | 98 | 光格科技 | 2023-11-27 一 | 39.27 | 39.37 | 39.30 | 39.81 | 38.78 | -0.18% | 2.47% | 365783 | 1436万 | 5.81 | 25.94 | 46.27 | 99 | 光格科技 | 2023-11-24 五 | 40.35 | 40.27 | 39.37 | 40.36 | 39.25 | -2.23% | 2.59% | 382780 | 1512万 | 5.82 | 25.98 | 46.35 | 100 | 光格科技 | 2023-11-23 四 | 40.40 | 39.85 | 40.27 | 40.44 | 39.58 | 1.05% | 1.48% | 219482 | 881万 | 5.96 | 26.58 | 47.41 | 101 | 光格科技 | 2023-11-22 三 | 40.62 | 40.61 | 39.85 | 40.84 | 39.84 | -1.87% | 2.58% | 381364 | 1534万 | 5.9 | 26.3 | 46.92 | 102 | 光格科技 | 2023-11-21 二 | 41.40 | 41.33 | 40.61 | 41.40 | 40.57 | -1.74% | 3.39% | 501221 | 2050万 | 6.01 | 26.8 | 47.81 | 103 | 光格科技 | 2023-11-20 一 | 41.25 | 40.99 | 41.33 | 41.40 | 40.53 | 0.83% | 3.26% | 482104 | 1984万 | 6.11 | 27.28 | 48.66 | 104 | 光格科技 | 2023-11-17 五 | 41.00 | 40.80 | 40.99 | 41.14 | 40.25 | 0.47% | 1.74% | 257509 | 1052万 | 6.06 | 27.05 | 48.26 | 105 | 光格科技 | 2023-11-16 四 | 41.26 | 41.21 | 40.80 | 41.42 | 40.64 | -0.99% | 2.10% | 310882 | 1271万 | 6.04 | 26.93 | 48.04 | 106 | 光格科技 | 2023-11-15 三 | 41.28 | 40.87 | 41.21 | 41.49 | 40.87 | 0.83% | 2.40% | 354560 | 1458万 | 6.1 | 27.2 | 48.52 | 107 | 光格科技 | 2023-11-14 二 | 40.40 | 40.53 | 40.87 | 40.98 | 40.40 | 0.84% | 2.23% | 330059 | 1344万 | 6.05 | 26.97 | 48.12 | 108 | 光格科技 | 2023-11-13 一 | 39.86 | 40.16 | 40.53 | 40.79 | 39.86 | 0.92% | 2.12% | 313310 | 1269万 | 6 | 26.75 | 47.72 | 109 | 光格科技 | 2023-11-10 五 | 40.80 | 40.41 | 40.16 | 40.80 | 39.90 | -0.62% | 1.83% | 270067 | 1085万 | 5.94 | 26.51 | 47.28 | 110 | 光格科技 | 2023-11-09 四 | 40.96 | 40.95 | 40.41 | 41.32 | 40.37 | -1.32% | 2.44% | 360731 | 1469万 | 5.98 | 26.67 | 47.58 | 111 | 光格科技 | 2023-11-08 三 | 41.00 | 41.20 | 40.95 | 41.31 | 40.55 | -0.61% | 3.37% | 498159 | 2041万 | 6.06 | 27.03 | 48.21 | 112 | 光格科技 | 2023-11-07 二 | 40.50 | 40.92 | 41.20 | 41.48 | 40.50 | 0.68% | 2.65% | 392591 | 1611万 | 6.1 | 27.19 | 48.51 | 113 | 光格科技 | 2023-11-06 一 | 40.23 | 39.98 | 40.92 | 41.88 | 40.09 | 2.35% | 6.30% | 932567 | 3842万 | 6.05 | 27.01 | 48.18 | 114 | 光格科技 | 2023-11-03 五 | 38.18 | 38.19 | 39.98 | 40.55 | 38.18 | 4.69% | 7.48% | 1106303 | 4391万 | 5.92 | 26.39 | 47.07 | 115 | 光格科技 | 2023-11-02 四 | 38.97 | 38.97 | 38.19 | 39.39 | 38.19 | -2.00% | 1.95% | 288347 | 1112万 | 5.65 | 25.21 | 44.96 | 116 | 光格科技 | 2023-11-01 三 | 39.10 | 38.95 | 38.97 | 39.47 | 38.56 | 0.05% | 2.71% | 400931 | 1569万 | 5.77 | 25.72 | 45.88 | 117 | 光格科技 | 2023-10-31 二 | 39.25 | 39.50 | 38.95 | 39.69 | 38.87 | -1.39% | 3.41% | 504834 | 1982万 | 5.76 | 25.71 | 45.86 | 118 | 光格科技 | 2023-10-30 一 | 39.00 | 40.85 | 39.50 | 39.69 | 38.12 | -3.30% | 8.20% | 1213126 | 4717万 | 5.84 | 26.07 | 46.5 | 119 | 光格科技 | 2023-10-27 五 | 40.05 | 40.25 | 40.85 | 40.85 | 39.71 | 1.49% | 3.54% | 523343 | 2113万 | 6.04 | 26.96 | 38.02 | 120 | 光格科技 | 2023-10-26 四 | 39.50 | 39.98 | 40.25 | 40.25 | 39.12 | 0.68% | 2.07% | 306032 | 1213万 | 5.95 | 26.57 | 37.46 | 121 | 光格科技 | 2023-10-25 三 | 39.70 | 38.91 | 39.98 | 40.88 | 39.60 | 2.75% | 4.70% | 695181 | 2793万 | 5.92 | 26.39 | 37.21 | 122 | 光格科技 | 2023-10-24 二 | 38.37 | 38.09 | 38.91 | 39.35 | 38.03 | 2.15% | 2.39% | 353618 | 1372万 | 5.76 | 25.68 | 36.21 | 123 | 光格科技 | 2023-10-23 一 | 39.80 | 39.87 | 38.09 | 39.80 | 37.68 | -4.46% | 3.20% | 473042 | 1826万 | 5.64 | 25.14 | 35.45 | 124 | 光格科技 | 2023-10-20 五 | 40.50 | 40.68 | 39.87 | 40.99 | 39.86 | -1.99% | 2.25% | 332620 | 1339万 | 5.9 | 26.31 | 37.11 | 125 | 光格科技 | 2023-10-19 四 | 40.50 | 40.76 | 40.68 | 41.84 | 40.26 | -0.20% | 3.01% | 445684 | 1833万 | 6.02 | 26.85 | 37.86 | 126 | 光格科技 | 2023-10-18 三 | 42.00 | 42.40 | 40.76 | 42.22 | 40.70 | -3.87% | 4.16% | 615680 | 2530万 | 6.03 | 26.9 | 37.94 | 127 | 光格科技 | 2023-10-17 二 | 42.08 | 42.09 | 42.40 | 42.40 | 41.91 | 0.74% | 1.97% | 291553 | 1228万 | 6.27 | 27.98 | 39.46 | 128 | 光格科技 | 2023-10-16 一 | 42.97 | 42.50 | 42.09 | 42.97 | 41.92 | -0.96% | 2.32% | 343511 | 1453万 | 6.23 | 27.78 | 39.17 | 129 | 光格科技 | 2023-10-13 五 | 42.95 | 43.10 | 42.50 | 42.95 | 42.30 | -1.39% | 2.60% | 384345 | 1636万 | 6.29 | 28.05 | 39.55 | 130 | 光格科技 | 2023-10-12 四 | 43.79 | 43.46 | 43.10 | 43.79 | 42.62 | -0.83% | 3.70% | 547663 | 2353万 | 6.38 | 28.45 | 40.11 | 131 | 光格科技 | 2023-10-11 三 | 43.50 | 43.39 | 43.46 | 44.00 | 43.07 | 0.16% | 3.05% | 451612 | 1971万 | 6.43 | 28.68 | 40.45 | 132 | 光格科技 | 2023-10-10 二 | 43.86 | 43.56 | 43.39 | 44.02 | 43.30 | -0.39% | 2.38% | 351683 | 1532万 | 6.42 | 28.64 | 40.38 | 133 | 光格科技 | 2023-10-09 一 | 44.69 | 44.11 | 43.56 | 44.69 | 43.31 | -1.25% | 3.64% | 537896 | 2346万 | 6.44 | 28.75 | 40.54 | 134 | 光格科技 | 2023-09-28 四 | 43.58 | 43.61 | 44.11 | 44.23 | 43.58 | 1.15% | 2.78% | 410565 | 1809万 | 6.53 | 29.11 | 41.05 | 135 | 光格科技 | 2023-09-27 三 | 43.30 | 43.70 | 43.61 | 44.26 | 43.23 | -0.21% | 3.49% | 515653 | 2260万 | 6.45 | 28.78 | 40.59 | 136 | 光格科技 | 2023-09-26 二 | 44.11 | 44.11 | 43.70 | 44.19 | 43.48 | -0.93% | 2.88% | 425476 | 1863万 | 6.47 | 28.84 | 40.67 | 137 | 光格科技 | 2023-09-25 一 | 44.79 | 44.82 | 44.11 | 44.90 | 43.86 | -1.58% | 3.03% | 447894 | 1980万 | 6.53 | 29.11 | 41.05 | 138 | 光格科技 | 2023-09-22 五 | 43.99 | 43.81 | 44.82 | 44.88 | 43.47 | 2.31% | 5.30% | 783675 | 3475万 | 6.63 | 29.58 | 41.71 | 139 | 光格科技 | 2023-09-21 四 | 44.26 | 44.26 | 43.81 | 44.47 | 43.50 | -1.02% | 2.47% | 365784 | 1608万 | 6.48 | 28.91 | 40.77 | 140 | 光格科技 | 2023-09-20 三 | 44.35 | 44.44 | 44.26 | 44.72 | 44.15 | -0.41% | 1.70% | 251903 | 1119万 | 6.55 | 29.21 | 41.19 | 141 | 光格科技 | 2023-09-19 二 | 45.68 | 45.31 | 44.44 | 45.71 | 44.25 | -1.92% | 3.59% | 531572 | 2368万 | 6.57 | 29.33 | 41.36 | 142 | 光格科技 | 2023-09-18 一 | 45.32 | 45.17 | 45.31 | 46.05 | 44.50 | 0.31% | 3.27% | 483953 | 2200万 | 6.7 | 29.9 | 42.17 | 143 | 光格科技 | 2023-09-15 五 | 45.62 | 45.11 | 45.17 | 46.23 | 45.00 | 0.13% | 4.05% | 599505 | 2732万 | 6.68 | 29.81 | 42.04 | 144 | 光格科技 | 2023-09-14 四 | 45.40 | 45.40 | 45.11 | 45.58 | 44.66 | -0.64% | 2.86% | 423319 | 1910万 | 6.67 | 29.77 | 41.98 | 145 | 光格科技 | 2023-09-13 三 | 46.12 | 46.06 | 45.40 | 46.39 | 44.99 | -1.43% | 3.85% | 569237 | 2585万 | 6.72 | 29.96 | 42.25 | 146 | 光格科技 | 2023-09-12 二 | 46.50 | 46.50 | 46.06 | 46.56 | 45.92 | -0.95% | 2.54% | 376024 | 1737万 | 6.81 | 30.4 | 42.87 | 147 | 光格科技 | 2023-09-11 一 | 46.20 | 46.91 | 46.50 | 46.89 | 45.76 | -0.87% | 4.34% | 642127 | 2965万 | 6.88 | 30.69 | 43.28 | 148 | 光格科技 | 2023-09-08 五 | 46.25 | 46.05 | 46.91 | 47.38 | 46.01 | 1.87% | 4.88% | 722471 | 3367万 | 6.94 | 30.96 | 43.66 | 149 | 光格科技 | 2023-09-07 四 | 47.52 | 47.94 | 46.05 | 47.77 | 45.97 | -3.94% | 7.13% | 1055280 | 4922万 | 6.81 | 30.39 | 42.86 | 150 | 光格科技 | 2023-09-06 三 | 47.30 | 47.38 | 47.94 | 48.16 | 46.84 | 1.18% | 6.70% | 990681 | 4718万 | 7.09 | 31.64 | 44.62 | 151 | 光格科技 | 2023-09-05 二 | 48.10 | 48.26 | 47.38 | 48.48 | 47.01 | -1.82% | 7.59% | 1122682 | 5354万 | 7.01 | 31.27 | 44.1 | 152 | 光格科技 | 2023-09-04 一 | 49.16 | 49.10 | 48.26 | 49.38 | 47.39 | -1.71% | 11.51% | 1703249 | 8174万 | 7.14 | 31.85 | 44.92 | 153 | 光格科技 | 2023-09-01 五 | 50.50 | 50.77 | 49.10 | 50.86 | 49.00 | -3.29% | 15.59% | 2305930 | 11469万 | 7.26 | 32.41 | 45.7 | 154 | 光格科技 | 2023-08-31 四 | 49.98 | 50.25 | 50.77 | 52.70 | 49.32 | 1.03% | 24.52% | 3627038 | 18480万 | 7.51 | 33.51 | 47.25 | 155 | 光格科技 | 2023-08-30 三 | 47.60 | 47.93 | 50.25 | 51.41 | 47.22 | 4.84% | 27.13% | 4014321 | 20046万 | 7.43 | 33.16 | 46.77 | 156 | 光格科技 | 2023-08-29 二 | 43.03 | 42.85 | 47.93 | 48.20 | 42.37 | 11.86% | 25.72% | 3805072 | 17482万 | 7.09 | 31.63 | 44.61 | 157 | 光格科技 | 2023-08-28 一 | 45.78 | 42.05 | 42.85 | 45.78 | 42.64 | 1.90% | 13.51% | 1998669 | 8832万 | 6.34 | 28.28 | 39.88 | 158 | 光格科技 | 2023-08-25 五 | 44.99 | 45.39 | 42.05 | 44.99 | 42.00 | -7.36% | 14.47% | 2141539 | 9290万 | 6.22 | 27.75 | 37.48 | 159 | 光格科技 | 2023-08-23 三 | 47.04 | 47.59 | 45.15 | 47.28 | 45.14 | -5.13% | 18.19% | 2691848 | 12377万 | 6.68 | 29.8 | 40.25 | 160 | 光格科技 | 2023-08-22 二 | 49.22 | 48.88 | 47.59 | 49.85 | 46.55 | -2.64% | 24.08% | 3563130 | 17084万 | 7.04 | 31.41 | 42.42 |
|
行情刷新 | 流通股东
|