| 股票名称 | 代码 688478 | 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 | 晶升股份 | 2024-04-30 二 | 31.90 | 30.83 | 32.10 | 32.45 | 30.83 | 4.12% | 2.82% | 2595546 | 8217万 | 29.52 | 44.42 | 53.26 | 2 | 晶升股份 | 2024-04-29 一 | 29.79 | 29.23 | 30.83 | 30.96 | 29.27 | 5.47% | 2.10% | 1929860 | 5837万 | 28.35 | 42.66 | 59.09 | 3 | 晶升股份 | 2024-04-26 五 | 28.01 | 28.00 | 29.23 | 29.58 | 27.86 | 4.39% | 2.07% | 1903121 | 5494万 | 26.88 | 40.44 | 56.03 | 4 | 晶升股份 | 2024-04-25 四 | 27.71 | 28.08 | 28.00 | 28.60 | 27.60 | -0.28% | 1.57% | 1439473 | 4056万 | 25.75 | 38.74 | 53.67 | 5 | 晶升股份 | 2024-04-24 三 | 26.56 | 26.54 | 28.08 | 28.40 | 26.56 | 5.80% | 1.93% | 1776506 | 4940万 | 25.82 | 38.85 | 53.82 | 6 | 晶升股份 | 2024-04-23 二 | 25.25 | 25.36 | 26.54 | 26.65 | 25.25 | 4.65% | 4.58% | 1411806 | 3700万 | 8.17 | 36.72 | 50.87 | 7 | 晶升股份 | 2024-04-22 一 | 25.50 | 25.35 | 25.36 | 25.76 | 24.50 | 0.04% | 3.57% | 1099582 | 2778万 | 7.81 | 35.09 | 48.61 | 8 | 晶升股份 | 2024-04-19 五 | 25.91 | 26.21 | 25.35 | 26.00 | 25.02 | -3.28% | 3.73% | 1150287 | 2927万 | 7.81 | 35.08 | 48.59 | 9 | 晶升股份 | 2024-04-18 四 | 26.50 | 26.81 | 26.21 | 26.78 | 25.60 | -2.24% | 5.13% | 1580792 | 4147万 | 8.07 | 36.27 | 50.24 | 10 | 晶升股份 | 2024-04-17 三 | 25.50 | 25.00 | 26.81 | 26.93 | 25.50 | 7.24% | 5.93% | 1825294 | 4808万 | 8.26 | 37.1 | 51.39 | 11 | 晶升股份 | 2024-04-16 二 | 26.78 | 27.22 | 25.00 | 26.90 | 25.00 | -8.16% | 5.82% | 1791362 | 4600万 | 7.7 | 34.59 | 47.92 | 12 | 晶升股份 | 2024-04-15 一 | 27.68 | 28.10 | 27.22 | 28.30 | 26.71 | -3.13% | 3.95% | 1215040 | 3329万 | 8.38 | 37.66 | 52.17 | 13 | 晶升股份 | 2024-04-12 五 | 28.48 | 28.37 | 28.10 | 28.80 | 28.00 | -0.95% | 3.16% | 974474 | 2772万 | 8.65 | 38.88 | 53.86 | 14 | 晶升股份 | 2024-04-11 四 | 28.50 | 28.80 | 28.37 | 29.26 | 28.19 | -1.49% | 3.46% | 1066355 | 3063万 | 8.74 | 39.25 | 54.38 | 15 | 晶升股份 | 2024-04-10 三 | 30.13 | 30.18 | 28.80 | 30.13 | 28.53 | -4.57% | 3.42% | 1053964 | 3071万 | 8.87 | 39.85 | 55.2 | 16 | 晶升股份 | 2024-04-09 二 | 29.39 | 29.50 | 30.18 | 30.57 | 29.20 | 2.31% | 3.57% | 1100769 | 3304万 | 9.3 | 41.76 | 57.85 | 17 | 晶升股份 | 2024-04-08 一 | 31.16 | 31.14 | 29.50 | 31.39 | 29.40 | -5.27% | 4.71% | 1450771 | 4366万 | 9.09 | 40.82 | 56.54 | 18 | 晶升股份 | 2024-04-03 三 | 31.64 | 31.73 | 31.14 | 31.90 | 30.60 | -1.86% | 2.96% | 910474 | 2844万 | 9.59 | 43.09 | 59.69 | 19 | 晶升股份 | 2024-04-02 二 | 32.58 | 32.36 | 31.73 | 32.58 | 31.26 | -1.95% | 3.90% | 1202294 | 3810万 | 9.77 | 43.9 | 60.82 | 20 | 晶升股份 | 2024-04-01 一 | 31.62 | 31.37 | 32.36 | 32.54 | 31.40 | 3.16% | 5.31% | 1636697 | 5262万 | 9.97 | 44.78 | 62.02 | 21 | 晶升股份 | 2024-03-29 五 | 30.30 | 30.40 | 31.37 | 31.42 | 30.00 | 3.19% | 5.21% | 1604575 | 4923万 | 9.66 | 43.41 | 60.13 | 22 | 晶升股份 | 2024-03-28 四 | 29.86 | 29.43 | 30.40 | 31.48 | 29.10 | 3.30% | 6.37% | 1961700 | 5951万 | 9.36 | 42.06 | 58.27 | 23 | 晶升股份 | 2024-03-27 三 | 31.50 | 31.30 | 29.43 | 31.67 | 29.29 | -5.97% | 5.61% | 1729281 | 5215万 | 9.06 | 40.72 | 56.41 | 24 | 晶升股份 | 2024-03-26 二 | 32.08 | 32.22 | 31.30 | 32.65 | 30.82 | -2.86% | 5.35% | 1647931 | 5204万 | 9.64 | 43.31 | 59.99 | 25 | 晶升股份 | 2024-03-25 一 | 33.88 | 34.07 | 32.22 | 34.26 | 32.18 | -5.43% | 7.57% | 2331787 | 7721万 | 9.92 | 44.58 | 61.76 | 26 | 晶升股份 | 2024-03-22 五 | 35.10 | 35.10 | 34.07 | 35.84 | 33.92 | -2.93% | 6.32% | 1946745 | 6769万 | 10.49 | 47.14 | 65.3 | 27 | 晶升股份 | 2024-03-21 四 | 36.45 | 35.87 | 35.10 | 36.71 | 34.90 | -2.15% | 7.15% | 2202449 | 7860万 | 10.81 | 48.57 | 67.28 | 28 | 晶升股份 | 2024-03-20 三 | 35.57 | 35.57 | 35.87 | 36.66 | 35.30 | 0.84% | 7.40% | 2279839 | 8200万 | 11.05 | 49.63 | 68.75 | 29 | 晶升股份 | 2024-03-19 二 | 35.53 | 35.53 | 35.57 | 35.96 | 34.82 | 0.11% | 6.30% | 1940006 | 6887万 | 10.96 | 49.22 | 68.18 | 30 | 晶升股份 | 2024-03-18 一 | 34.50 | 34.42 | 35.53 | 35.53 | 34.38 | 3.22% | 5.92% | 1821922 | 6388万 | 10.94 | 49.16 | 68.1 | 31 | 晶升股份 | 2024-03-15 五 | 33.96 | 34.03 | 34.42 | 34.43 | 33.46 | 1.15% | 4.24% | 1307337 | 4424万 | 10.6 | 47.63 | 65.97 | 32 | 晶升股份 | 2024-03-14 四 | 35.19 | 35.20 | 34.03 | 35.19 | 33.41 | -3.32% | 5.21% | 1605965 | 5493万 | 10.48 | 47.09 | 65.23 | 33 | 晶升股份 | 2024-03-08 五 | 33.97 | 33.87 | 34.42 | 34.64 | 33.41 | 1.62% | 4.75% | 1463309 | 5015万 | 10.6 | 47.63 | 65.97 | 34 | 晶升股份 | 2024-03-07 四 | 34.86 | 34.69 | 33.87 | 36.12 | 33.86 | -2.36% | 5.55% | 1709725 | 5969万 | 10.43 | 46.86 | 64.92 | 35 | 晶升股份 | 2024-03-06 三 | 34.57 | 34.58 | 34.69 | 35.30 | 33.61 | 0.32% | 4.85% | 1493530 | 5159万 | 10.68 | 48 | 66.49 | 36 | 晶升股份 | 2024-03-05 二 | 34.83 | 35.70 | 34.58 | 36.22 | 34.21 | -3.14% | 5.03% | 1550074 | 5456万 | 10.65 | 47.85 | 66.28 | 37 | 晶升股份 | 2024-03-04 一 | 36.04 | 35.73 | 35.70 | 36.26 | 34.68 | -0.08% | 5.43% | 1672983 | 5944万 | 11 | 49.4 | 68.43 | 38 | 晶升股份 | 2024-03-01 五 | 35.90 | 35.92 | 35.73 | 36.40 | 35.26 | -0.53% | 6.76% | 2082516 | 7440万 | 11 | 49.44 | 68.48 | 39 | 晶升股份 | 2024-02-29 四 | 33.79 | 34.21 | 35.92 | 36.78 | 33.79 | 5.00% | 7.56% | 2327294 | 8246万 | 11.06 | 49.7 | 68.85 | 40 | 晶升股份 | 2024-02-28 三 | 36.80 | 36.80 | 34.21 | 38.25 | 33.96 | -7.04% | 11.05% | 3404567 | 12189万 | 10.54 | 47.34 | 65.57 | 41 | 晶升股份 | 2024-02-27 二 | 35.49 | 35.67 | 36.80 | 36.80 | 34.88 | 3.17% | 7.34% | 2260366 | 8139万 | 11.33 | 50.92 | 70.53 | 42 | 晶升股份 | 2024-02-26 一 | 36.00 | 35.88 | 35.67 | 37.34 | 34.87 | -0.59% | 7.32% | 2254013 | 8059万 | 10.99 | 49.36 | 68.37 | 43 | 晶升股份 | 2024-02-23 五 | 34.56 | 33.30 | 35.88 | 36.36 | 34.52 | 7.75% | 9.15% | 2817933 | 9948万 | 11.05 | 49.65 | 84.46 | 44 | 晶升股份 | 2024-02-22 四 | 32.70 | 32.80 | 33.30 | 33.37 | 32.27 | 1.52% | 4.12% | 1269044 | 4186万 | 10.26 | 46.08 | 78.38 | 45 | 晶升股份 | 2024-02-21 三 | 32.00 | 32.81 | 32.80 | 34.56 | 31.84 | -0.03% | 5.84% | 1798257 | 5990万 | 10.1 | 45.38 | 77.21 | 46 | 晶升股份 | 2024-02-20 二 | 32.43 | 31.88 | 32.81 | 33.00 | 31.49 | 2.92% | 5.28% | 1626655 | 5284万 | 10.11 | 45.4 | 77.23 | 47 | 晶升股份 | 2024-02-19 一 | 30.00 | 29.70 | 31.88 | 32.85 | 29.88 | 7.34% | 11.39% | 3466429 | 10963万 | 9.71 | 44.11 | 75.04 | 48 | 晶升股份 | 2024-02-08 四 | 26.61 | 26.59 | 29.70 | 29.96 | 26.10 | 11.70% | 9.90% | 3014001 | 8424万 | 9.04 | 41.09 | 69.91 | 49 | 晶升股份 | 2024-02-07 三 | 28.00 | 27.68 | 26.59 | 28.67 | 25.60 | -3.94% | 10.62% | 3232292 | 8799万 | 8.1 | 36.79 | 62.59 | 50 | 晶升股份 | 2024-02-06 二 | 25.25 | 25.47 | 27.68 | 28.72 | 24.28 | 8.68% | 9.49% | 2890065 | 7655万 | 8.43 | 38.3 | 65.15 | 51 | 晶升股份 | 2024-02-05 一 | 30.18 | 30.44 | 25.47 | 30.38 | 25.15 | -16.33% | 8.39% | 2553548 | 6876万 | 7.75 | 35.24 | 59.95 | 52 | 晶升股份 | 2024-02-02 五 | 32.55 | 32.59 | 30.44 | 33.00 | 29.31 | -6.60% | 6.45% | 1964382 | 6090万 | 9.27 | 42.12 | 71.65 | 53 | 晶升股份 | 2024-02-01 四 | 32.66 | 32.43 | 32.59 | 33.65 | 31.74 | 0.49% | 4.96% | 1510384 | 4936万 | 9.92 | 45.09 | 76.71 | 54 | 晶升股份 | 2024-01-31 三 | 35.33 | 34.97 | 32.43 | 35.33 | 31.96 | -7.26% | 6.82% | 2076794 | 6920万 | 9.87 | 44.87 | 76.33 | 55 | 晶升股份 | 2024-01-30 二 | 35.80 | 36.30 | 34.97 | 36.77 | 34.87 | -3.66% | 3.65% | 1110371 | 3980万 | 10.65 | 48.39 | 82.31 | 56 | 晶升股份 | 2024-01-29 一 | 37.70 | 37.36 | 36.30 | 38.26 | 36.20 | -2.84% | 5.31% | 1615776 | 5982万 | 11.05 | 50.23 | 85.44 | 57 | 晶升股份 | 2024-01-26 五 | 38.99 | 39.19 | 37.36 | 39.20 | 37.00 | -4.67% | 6.66% | 2028543 | 7697万 | 11.37 | 51.69 | 87.94 | 58 | 晶升股份 | 2024-01-25 四 | 38.26 | 38.26 | 39.19 | 39.58 | 37.40 | 2.43% | 5.86% | 1785102 | 6892万 | 11.93 | 54.23 | 92.25 | 59 | 晶升股份 | 2024-01-24 三 | 40.17 | 40.19 | 38.26 | 40.57 | 36.46 | -4.80% | 8.27% | 2517728 | 9565万 | 11.65 | 52.94 | 90.06 | 60 | 晶升股份 | 2024-01-23 二 | 39.71 | 39.58 | 40.19 | 40.72 | 38.60 | 1.54% | 4.37% | 1330346 | 5278万 | 12.24 | 55.61 | 94.6 | 61 | 晶升股份 | 2024-01-22 一 | 41.71 | 42.23 | 39.58 | 42.41 | 38.89 | -6.28% | 3.98% | 1212217 | 4924万 | 12.05 | 54.77 | 93.16 | 62 | 晶升股份 | 2024-01-19 五 | 42.10 | 42.29 | 42.23 | 43.60 | 41.68 | -0.14% | 3.93% | 1195925 | 5100万 | 12.86 | 58.43 | 99.4 | 63 | 晶升股份 | 2024-01-18 四 | 41.70 | 41.88 | 42.29 | 42.46 | 40.68 | 0.98% | 3.22% | 981236 | 4065万 | 12.88 | 58.52 | 99.54 | 64 | 晶升股份 | 2024-01-17 三 | 44.40 | 44.08 | 41.88 | 44.40 | 41.59 | -4.99% | 3.58% | 1089218 | 4649万 | 12.75 | 57.95 | 98.58 | 65 | 晶升股份 | 2024-01-16 二 | 43.00 | 43.14 | 44.08 | 44.18 | 42.85 | 2.18% | 3.08% | 937710 | 4065万 | 13.42 | 60.99 | 103.76 | 66 | 晶升股份 | 2024-01-15 一 | 42.78 | 43.19 | 43.14 | 44.90 | 42.63 | -0.12% | 2.14% | 650307 | 2844万 | 13.13 | 59.69 | 101.54 | 67 | 晶升股份 | 2024-01-12 五 | 44.00 | 44.11 | 43.19 | 44.40 | 43.14 | -2.09% | 2.10% | 640383 | 2804万 | 13.15 | 59.76 | 101.66 | 68 | 晶升股份 | 2024-01-11 四 | 44.03 | 43.98 | 44.11 | 45.00 | 43.57 | 0.30% | 3.67% | 1116047 | 4942万 | 13.43 | 61.03 | 103.83 | 69 | 晶升股份 | 2024-01-10 三 | 44.00 | 44.25 | 43.98 | 44.96 | 43.50 | -0.61% | 1.79% | 544706 | 2412万 | 13.39 | 60.85 | 103.52 | 70 | 晶升股份 | 2024-01-09 二 | 45.20 | 44.32 | 44.25 | 45.50 | 44.18 | -0.16% | 2.64% | 804332 | 3601万 | 13.47 | 61.23 | 104.16 | 71 | 晶升股份 | 2024-01-08 一 | 46.78 | 45.60 | 44.32 | 46.78 | 44.23 | -2.81% | 1.75% | 533793 | 2388万 | 13.49 | 61.32 | 104.32 | 72 | 晶升股份 | 2024-01-05 五 | 45.86 | 45.76 | 45.60 | 46.88 | 45.26 | -0.35% | 3.07% | 935832 | 4321万 | 13.88 | 63.09 | 107.34 | 73 | 晶升股份 | 2024-01-04 四 | 47.06 | 47.07 | 45.76 | 47.06 | 45.50 | -2.78% | 4.19% | 1274310 | 5861万 | 13.93 | 63.32 | 107.71 | 74 | 晶升股份 | 2024-01-03 三 | 49.73 | 50.04 | 47.07 | 49.99 | 44.72 | -5.94% | 9.67% | 2944119 | 13773万 | 14.33 | 65.13 | 110.8 | 75 | 晶升股份 | 2024-01-02 二 | 51.80 | 52.00 | 50.04 | 51.96 | 49.81 | -3.77% | 3.08% | 936306 | 4742万 | 15.24 | 69.24 | 117.79 | 76 | 晶升股份 | 2023-12-29 五 | 49.80 | 50.01 | 52.00 | 52.69 | 49.72 | 3.98% | 4.72% | 1436179 | 7400万 | 15.83 | 71.95 | 122.4 | 77 | 晶升股份 | 2023-12-28 四 | 47.92 | 48.32 | 50.01 | 50.30 | 47.57 | 3.50% | 5.01% | 1525433 | 7488万 | 15.23 | 69.2 | 117.72 | 78 | 晶升股份 | 2023-12-27 三 | 48.34 | 47.99 | 48.32 | 49.00 | 47.37 | 0.69% | 2.51% | 763363 | 3698万 | 14.71 | 66.86 | 113.74 | 79 | 晶升股份 | 2023-12-26 二 | 48.21 | 48.59 | 47.99 | 48.50 | 47.13 | -1.23% | 1.99% | 604515 | 2884万 | 14.61 | 66.4 | 112.96 | 80 | 晶升股份 | 2023-12-25 一 | 48.51 | 49.13 | 48.59 | 49.70 | 48.16 | -1.10% | 1.50% | 458103 | 2234万 | 14.79 | 67.23 | 114.37 | 81 | 晶升股份 | 2023-12-22 五 | 49.50 | 49.50 | 49.13 | 50.24 | 48.60 | -0.75% | 2.69% | 817494 | 4050万 | 14.96 | 67.98 | 115.64 | 82 | 晶升股份 | 2023-12-21 四 | 48.50 | 48.50 | 49.50 | 50.35 | 47.63 | 2.06% | 3.43% | 1045538 | 5145万 | 15.07 | 68.49 | 116.52 | 83 | 晶升股份 | 2023-12-20 三 | 48.78 | 48.78 | 48.50 | 49.89 | 48.45 | -0.57% | 1.89% | 574345 | 2819万 | 14.77 | 67.11 | 114.16 | 84 | 晶升股份 | 2023-12-19 二 | 48.11 | 48.03 | 48.78 | 49.22 | 47.40 | 1.56% | 2.04% | 621621 | 3015万 | 14.85 | 67.49 | 114.82 | 85 | 晶升股份 | 2023-12-18 一 | 49.24 | 48.94 | 48.03 | 49.30 | 47.51 | -1.86% | 2.21% | 673112 | 3229万 | 14.62 | 66.46 | 113.05 | 86 | 晶升股份 | 2023-12-15 五 | 49.75 | 49.78 | 48.94 | 50.20 | 48.63 | -1.69% | 2.67% | 813157 | 4011万 | 14.9 | 67.72 | 115.2 | 87 | 晶升股份 | 2023-12-14 四 | 50.55 | 50.84 | 49.78 | 51.28 | 49.52 | -2.08% | 2.13% | 647729 | 3243万 | 15.16 | 68.88 | 117.17 | 88 | 晶升股份 | 2023-12-13 三 | 52.30 | 51.99 | 50.84 | 52.30 | 50.00 | -2.21% | 2.20% | 670844 | 3432万 | 15.48 | 70.35 | 119.67 | 89 | 晶升股份 | 2023-12-12 二 | 51.50 | 51.59 | 51.99 | 52.36 | 51.23 | 0.78% | 3.38% | 1029993 | 5346万 | 15.83 | 71.94 | 122.38 | 90 | 晶升股份 | 2023-12-11 一 | 50.00 | 49.87 | 51.59 | 51.86 | 49.13 | 3.45% | 4.60% | 1399967 | 7097万 | 15.71 | 71.38 | 121.43 | 91 | 晶升股份 | 2023-12-08 五 | 51.60 | 51.00 | 49.87 | 51.84 | 49.51 | -2.22% | 6.13% | 1867723 | 9396万 | 15.18 | 69 | 117.39 | 92 | 晶升股份 | 2023-12-07 四 | 53.50 | 52.80 | 51.00 | 53.50 | 50.60 | -3.41% | 4.23% | 1287977 | 6658万 | 15.53 | 70.57 | 120.05 | 93 | 晶升股份 | 2023-12-06 三 | 52.38 | 52.38 | 52.80 | 53.80 | 52.01 | 0.80% | 4.76% | 1449829 | 7659万 | 16.08 | 73.06 | 124.28 | 94 | 晶升股份 | 2023-12-05 二 | 53.02 | 53.75 | 52.38 | 53.50 | 51.91 | -2.55% | 4.64% | 1411429 | 7415万 | 15.95 | 72.48 | 123.29 | 95 | 晶升股份 | 2023-12-04 一 | 53.94 | 54.40 | 53.75 | 54.50 | 53.08 | -1.19% | 4.58% | 1394728 | 7501万 | 16.36 | 74.37 | 126.52 | 96 | 晶升股份 | 2023-12-01 五 | 55.19 | 55.20 | 54.40 | 56.62 | 53.93 | -1.45% | 6.48% | 1973475 | 10807万 | 16.56 | 75.27 | 128.05 | 97 | 晶升股份 | 2023-11-30 四 | 55.98 | 56.07 | 55.20 | 56.66 | 54.00 | -1.55% | 7.02% | 2138399 | 11827万 | 16.81 | 76.38 | 129.93 | 98 | 晶升股份 | 2023-11-29 三 | 54.40 | 53.77 | 56.07 | 57.94 | 54.38 | 4.28% | 12.96% | 3945864 | 22086万 | 17.07 | 77.58 | 131.98 | 99 | 晶升股份 | 2023-11-28 二 | 53.00 | 53.89 | 53.77 | 53.99 | 52.59 | -0.22% | 6.65% | 2024836 | 10785万 | 16.37 | 74.4 | 126.57 | 100 | 晶升股份 | 2023-11-27 一 | 48.28 | 49.11 | 53.89 | 53.98 | 48.28 | 9.73% | 14.17% | 4313730 | 22629万 | 16.41 | 74.57 | 126.85 | 101 | 晶升股份 | 2023-11-24 五 | 49.23 | 49.23 | 49.11 | 50.80 | 48.74 | -0.24% | 6.12% | 1863452 | 9230万 | 14.95 | 67.95 | 115.6 | 102 | 晶升股份 | 2023-11-23 四 | 49.61 | 49.61 | 49.23 | 49.61 | 47.77 | -0.77% | 6.84% | 2084028 | 10128万 | 14.99 | 68.12 | 115.88 | 103 | 晶升股份 | 2023-11-22 三 | 48.68 | 48.33 | 49.61 | 51.28 | 48.01 | 2.65% | 9.40% | 2863404 | 14215万 | 15.1 | 68.64 | 116.77 | 104 | 晶升股份 | 2023-11-21 二 | 48.13 | 48.12 | 48.33 | 48.96 | 47.20 | 0.44% | 5.19% | 1580718 | 7597万 | 14.71 | 66.87 | 113.76 | 105 | 晶升股份 | 2023-11-20 一 | 47.32 | 47.40 | 48.12 | 49.08 | 46.76 | 1.52% | 5.50% | 1673266 | 8029万 | 14.65 | 66.58 | 113.27 | 106 | 晶升股份 | 2023-11-17 五 | 45.83 | 45.90 | 47.40 | 48.40 | 45.50 | 3.27% | 6.27% | 1909229 | 9028万 | 14.43 | 65.59 | 111.57 | 107 | 晶升股份 | 2023-11-16 四 | 46.80 | 46.89 | 45.90 | 46.94 | 45.85 | -2.11% | 2.94% | 895563 | 4146万 | 13.97 | 63.51 | 108.04 | 108 | 晶升股份 | 2023-11-15 三 | 47.50 | 47.00 | 46.89 | 47.88 | 46.66 | -0.23% | 4.39% | 1337477 | 6301万 | 14.28 | 64.88 | 110.37 | 109 | 晶升股份 | 2023-11-14 二 | 46.03 | 46.35 | 47.00 | 47.15 | 45.85 | 1.40% | 4.14% | 1261798 | 5889万 | 14.31 | 65.03 | 110.63 | 110 | 晶升股份 | 2023-11-13 一 | 46.90 | 46.45 | 46.35 | 47.38 | 46.00 | -0.22% | 3.76% | 1145457 | 5331万 | 14.11 | 64.13 | 109.1 | 111 | 晶升股份 | 2023-11-10 五 | 45.30 | 45.67 | 46.45 | 47.84 | 45.30 | 1.71% | 6.80% | 2069341 | 9717万 | 14.14 | 64.27 | 109.34 | 112 | 晶升股份 | 2023-11-09 四 | 46.52 | 46.88 | 45.67 | 46.98 | 45.45 | -2.58% | 4.45% | 1355130 | 6240万 | 13.9 | 63.19 | 107.5 | 113 | 晶升股份 | 2023-11-08 三 | 46.45 | 46.33 | 46.88 | 47.15 | 45.73 | 1.19% | 4.39% | 1337839 | 6216万 | 14.27 | 64.87 | 110.35 | 114 | 晶升股份 | 2023-11-07 二 | 46.16 | 46.28 | 46.33 | 46.83 | 45.71 | 0.11% | 3.14% | 954957 | 4420万 | 14.11 | 64.11 | 109.05 | 115 | 晶升股份 | 2023-11-06 一 | 44.61 | 44.32 | 46.28 | 46.50 | 44.61 | 4.42% | 4.88% | 1487065 | 6842万 | 14.09 | 64.04 | 108.94 | 116 | 晶升股份 | 2023-11-03 五 | 43.43 | 42.60 | 44.32 | 44.45 | 42.60 | 4.04% | 4.09% | 1243790 | 5446万 | 13.49 | 61.32 | 104.32 | 117 | 晶升股份 | 2023-11-02 四 | 44.16 | 44.16 | 42.60 | 44.58 | 42.50 | -3.53% | 3.69% | 1124419 | 4858万 | 12.97 | 58.94 | 100.27 | 118 | 晶升股份 | 2023-11-01 三 | 45.52 | 45.45 | 44.16 | 45.90 | 44.11 | -2.84% | 3.55% | 1082108 | 4842万 | 13.45 | 61.1 | 103.95 | 119 | 晶升股份 | 2023-10-31 二 | 46.24 | 45.34 | 45.45 | 47.50 | 44.88 | 0.24% | 5.41% | 1646537 | 7538万 | 13.84 | 62.89 | 106.98 | 120 | 晶升股份 | 2023-10-30 一 | 42.98 | 43.25 | 45.34 | 45.58 | 42.65 | 4.83% | 5.50% | 1673132 | 7457万 | 13.8 | 62.74 | 133.86 | 121 | 晶升股份 | 2023-10-27 五 | 42.53 | 42.35 | 43.25 | 43.27 | 41.37 | 2.13% | 4.53% | 1380211 | 5837万 | 13.17 | 59.84 | 127.69 | 122 | 晶升股份 | 2023-10-26 四 | 42.35 | 42.60 | 42.35 | 42.95 | 41.86 | -0.59% | 4.14% | 1260493 | 5318万 | 12.89 | 58.6 | 125.03 | 123 | 晶升股份 | 2023-10-25 三 | 44.50 | 41.55 | 42.60 | 45.00 | 42.46 | 2.53% | 6.41% | 1951479 | 8453万 | 12.97 | 58.94 | 125.77 | 124 | 晶升股份 | 2023-10-24 二 | 39.00 | 40.75 | 41.55 | 42.50 | 38.18 | 1.96% | 9.25% | 2817054 | 11304万 | 12.65 | 57.49 | 122.67 | 125 | 晶升股份 | 2023-10-23 一 | 42.95 | 42.95 | 40.75 | 43.18 | 40.65 | -5.12% | 4.26% | 1250335 | 5160万 | 11.96 | 56.38 | 120.31 | 126 | 晶升股份 | 2023-10-20 五 | 42.30 | 42.84 | 42.95 | 44.50 | 42.12 | 0.26% | 4.70% | 1378722 | 5997万 | 12.61 | 59.43 | 126.8 | 127 | 晶升股份 | 2023-10-19 四 | 42.20 | 42.55 | 42.84 | 43.97 | 42.05 | 0.68% | 3.94% | 1155418 | 5008万 | 12.58 | 59.28 | 126.48 | 128 | 晶升股份 | 2023-10-18 三 | 44.31 | 44.11 | 42.55 | 44.58 | 42.51 | -3.54% | 3.82% | 1122034 | 4826万 | 12.49 | 58.87 | 125.62 | 129 | 晶升股份 | 2023-10-17 二 | 42.78 | 42.82 | 44.11 | 44.60 | 42.50 | 3.01% | 4.90% | 1438517 | 6276万 | 12.95 | 61.03 | 130.23 | 130 | 晶升股份 | 2023-10-16 一 | 43.25 | 43.65 | 42.82 | 43.50 | 42.50 | -1.90% | 3.29% | 966355 | 4131万 | 12.57 | 59.25 | 126.42 | 131 | 晶升股份 | 2023-10-13 五 | 44.88 | 45.06 | 43.65 | 45.00 | 43.60 | -3.13% | 4.12% | 1209280 | 5332万 | 12.81 | 60.4 | 128.87 | 132 | 晶升股份 | 2023-10-12 四 | 44.49 | 44.62 | 45.06 | 45.33 | 43.70 | 0.99% | 4.90% | 1437054 | 6392万 | 13.23 | 62.35 | 133.03 | 133 | 晶升股份 | 2023-10-11 三 | 44.67 | 44.23 | 44.62 | 45.20 | 43.75 | 0.88% | 4.35% | 1277310 | 5711万 | 13.1 | 61.74 | 131.73 | 134 | 晶升股份 | 2023-10-10 二 | 44.46 | 44.69 | 44.23 | 45.38 | 43.90 | -1.03% | 4.59% | 1346525 | 5982万 | 12.98 | 61.2 | 130.58 | 135 | 晶升股份 | 2023-10-09 一 | 45.45 | 45.43 | 44.69 | 45.75 | 44.46 | -1.63% | 2.68% | 787780 | 3545万 | 13.12 | 61.84 | 131.94 | 136 | 晶升股份 | 2023-09-28 四 | 44.93 | 45.11 | 45.43 | 46.35 | 44.30 | 0.71% | 4.62% | 1357508 | 6142万 | 13.34 | 62.86 | 134.13 | 137 | 晶升股份 | 2023-09-27 三 | 44.41 | 44.41 | 45.11 | 46.41 | 44.21 | 1.58% | 5.57% | 1634821 | 7442万 | 13.24 | 62.42 | 133.18 | 138 | 晶升股份 | 2023-09-26 二 | 44.00 | 44.20 | 44.41 | 45.25 | 43.55 | 0.48% | 5.75% | 1687958 | 7538万 | 13.04 | 61.45 | 131.11 | 139 | 晶升股份 | 2023-09-25 一 | 44.10 | 44.38 | 44.20 | 44.60 | 43.40 | -0.41% | 4.11% | 1206617 | 5310万 | 12.97 | 61.16 | 130.49 | 140 | 晶升股份 | 2023-09-22 五 | 42.50 | 42.94 | 44.38 | 44.80 | 42.50 | 3.35% | 5.91% | 1733443 | 7638万 | 13.03 | 61.41 | 131.03 | 141 | 晶升股份 | 2023-09-21 四 | 42.06 | 42.54 | 42.94 | 43.15 | 42.06 | 0.94% | 3.58% | 1051371 | 4496万 | 12.6 | 59.41 | 126.77 | 142 | XD晶升股 | 2023-09-20 三 | 43.11 | 43.47 | 42.54 | 43.68 | 42.35 | -2.14% | 3.63% | 1064510 | 4568万 | 12.49 | 58.86 | 125.59 | 143 | 晶升股份 | 2023-09-19 二 | 44.01 | 44.36 | 43.72 | 44.88 | 43.35 | -1.44% | 3.80% | 1114150 | 4884万 | 12.83 | 60.49 | 129.08 | 144 | 晶升股份 | 2023-09-18 一 | 44.80 | 45.21 | 44.36 | 45.38 | 43.84 | -1.88% | 4.93% | 1448616 | 6446万 | 13.02 | 61.38 | 130.97 | 145 | 晶升股份 | 2023-09-15 五 | 44.70 | 44.18 | 45.21 | 46.12 | 43.55 | 2.33% | 6.70% | 1966437 | 8822万 | 13.27 | 62.56 | 133.48 | 146 | 晶升股份 | 2023-09-14 四 | 45.18 | 45.12 | 44.18 | 45.57 | 43.80 | -2.08% | 4.57% | 1341784 | 5947万 | 12.97 | 61.13 | 130.44 | 147 | 晶升股份 | 2023-09-13 三 | 47.30 | 47.20 | 45.12 | 47.30 | 44.50 | -4.41% | 7.60% | 2230821 | 10118万 | 13.24 | 62.43 | 133.21 | 148 | 晶升股份 | 2023-09-12 二 | 48.44 | 47.98 | 47.20 | 48.44 | 46.90 | -1.63% | 5.16% | 1514322 | 7162万 | 13.86 | 65.31 | 139.35 | 149 | 晶升股份 | 2023-09-11 一 | 48.11 | 48.71 | 47.98 | 48.87 | 47.38 | -1.50% | 7.33% | 2150482 | 10339万 | 14.08 | 66.39 | 141.65 | 150 | 晶升股份 | 2023-09-08 五 | 47.18 | 47.90 | 48.71 | 49.28 | 47.18 | 1.69% | 7.97% | 2338489 | 11314万 | 14.3 | 67.4 | 143.81 | 151 | 晶升股份 | 2023-09-07 四 | 50.16 | 50.82 | 47.90 | 50.30 | 47.87 | -5.75% | 10.21% | 2996568 | 14634万 | 14.06 | 66.28 | 141.42 | 152 | 晶升股份 | 2023-09-06 三 | 47.70 | 48.19 | 50.82 | 51.16 | 47.70 | 5.46% | 15.35% | 4506375 | 22606万 | 14.92 | 70.32 | 150.04 | 153 | 晶升股份 | 2023-09-05 二 | 48.50 | 48.61 | 48.19 | 49.37 | 47.68 | -0.86% | 5.89% | 1729556 | 8379万 | 14.15 | 66.68 | 142.27 | 154 | 晶升股份 | 2023-09-04 一 | 48.91 | 49.40 | 48.61 | 49.35 | 47.36 | -1.60% | 7.93% | 2329069 | 11234万 | 14.27 | 67.26 | 143.51 | 155 | 晶升股份 | 2023-09-01 五 | 50.00 | 49.87 | 49.40 | 51.00 | 48.93 | -0.94% | 8.25% | 2422281 | 12063万 | 14.5 | 68.35 | 145.85 | 156 | 晶升股份 | 2023-08-31 四 | 50.00 | 50.30 | 49.87 | 50.87 | 49.01 | -0.85% | 10.19% | 2991532 | 14965万 | 14.64 | 69 | 147.23 | 157 | 晶升股份 | 2023-08-30 三 | 48.90 | 48.88 | 50.30 | 51.48 | 48.00 | 2.91% | 17.76% | 5212097 | 25935万 | 14.77 | 69.6 | 148.5 | 158 | 晶升股份 | 2023-08-29 二 | 42.30 | 42.26 | 48.88 | 49.84 | 42.11 | 15.66% | 21.05% | 6177813 | 29285万 | 14.35 | 67.63 | 144.31 | 159 | 晶升股份 | 2023-08-28 一 | 45.00 | 41.95 | 42.26 | 47.00 | 41.90 | 0.74% | 13.10% | 3843993 | 17197万 | 12.41 | 58.47 | 124.77 | 160 | 晶升股份 | 2023-08-25 五 | 45.00 | 45.78 | 41.95 | 46.20 | 41.91 | -8.37% | 10.71% | 3144254 | 13685万 | 12.31 | 58.04 | 123.85 | 161 | 晶升股份 | 2023-08-23 三 | 47.99 | 47.80 | 47.36 | 49.55 | 47.23 | -0.92% | 9.10% | 2672392 | 12901万 | 13.9 | 65.53 | 139.82 | 162 | 晶升股份 | 2023-08-22 二 | 47.89 | 46.97 | 47.80 | 48.70 | 46.00 | 1.77% | 15.41% | 4522810 | 21517万 | 14.03 | 66.14 | 141.12 |
|
行情刷新 | 流通股东
|