| 股票名称 | 代码 688496 | 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 | 清越科技 | 2024-05-06 一 | 11.70 | 11.57 | 11.71 | 11.94 | 11.60 | 1.21% | 1.04% | 2431765 | 2862万 | 27.35 | 52.7 | -40.49 | 2 | 清越科技 | 2024-04-30 二 | 11.53 | 11.56 | 11.57 | 11.75 | 11.30 | 0.09% | 1.62% | 3791464 | 4380万 | 27.03 | 52.06 | -40.01 | 3 | 清越科技 | 2024-04-29 一 | 11.14 | 11.15 | 11.56 | 11.68 | 11.00 | 3.68% | 1.18% | 2749223 | 3168万 | 27 | 52.02 | -39.97 | 4 | 清越科技 | 2024-04-26 五 | 10.80 | 10.87 | 11.15 | 11.23 | 10.68 | 2.58% | 1.14% | 2662684 | 2940万 | 26.04 | 50.17 | -42.55 | 5 | 清越科技 | 2024-04-25 四 | 10.80 | 10.89 | 10.87 | 11.05 | 10.56 | -0.18% | 0.98% | 2297761 | 2498万 | 25.39 | 48.91 | -41.48 | 6 | 清越科技 | 2024-04-24 三 | 10.68 | 10.68 | 10.89 | 10.90 | 10.50 | 1.97% | 1.33% | 3098118 | 3341万 | 25.44 | 49.01 | -56.94 | 7 | 清越科技 | 2024-04-23 二 | 10.33 | 10.25 | 10.68 | 10.95 | 10.30 | 4.20% | 1.40% | 3271109 | 3490万 | 24.95 | 48.06 | -55.84 | 8 | 清越科技 | 2024-04-22 一 | 10.10 | 10.22 | 10.25 | 10.37 | 9.85 | 0.29% | 0.99% | 2319830 | 2365万 | 23.94 | 46.12 | -53.59 | 9 | 清越科技 | 2024-04-19 五 | 10.52 | 10.62 | 10.22 | 10.54 | 10.16 | -3.77% | 0.97% | 2257529 | 2332万 | 23.87 | 45.99 | -53.44 | 10 | 清越科技 | 2024-04-18 四 | 10.68 | 10.64 | 10.62 | 10.83 | 10.42 | -0.19% | 1.15% | 2677194 | 2844万 | 24.81 | 47.79 | -55.53 | 11 | 清越科技 | 2024-04-17 三 | 10.03 | 10.04 | 10.64 | 10.69 | 10.03 | 5.98% | 1.68% | 3919535 | 4111万 | 24.85 | 47.88 | -55.63 | 12 | 清越科技 | 2024-04-16 二 | 10.55 | 10.63 | 10.04 | 10.56 | 9.60 | -5.55% | 2.30% | 5367589 | 5338万 | 23.45 | 45.18 | -52.49 | 13 | 清越科技 | 2024-04-15 一 | 11.60 | 11.64 | 10.63 | 11.66 | 10.49 | -8.68% | 2.34% | 5466030 | 5946万 | 24.83 | 47.84 | -55.58 | 14 | 清越科技 | 2024-04-12 五 | 11.66 | 11.64 | 11.64 | 11.90 | 11.60 | 0.00% | 0.85% | 1987297 | 2332万 | 27.19 | 52.38 | -60.86 | 15 | 清越科技 | 2024-04-11 四 | 11.80 | 11.85 | 11.64 | 12.03 | 11.61 | -1.77% | 1.17% | 2743954 | 3244万 | 27.19 | 52.38 | -60.86 | 16 | 清越科技 | 2024-04-10 三 | 12.37 | 12.39 | 11.85 | 12.38 | 11.71 | -4.36% | 1.19% | 2781300 | 3324万 | 27.68 | 53.33 | -61.96 | 17 | 清越科技 | 2024-04-09 二 | 12.00 | 12.05 | 12.39 | 12.43 | 11.92 | 2.82% | 1.07% | 2497277 | 3046万 | 28.94 | 55.76 | -64.78 | 18 | 清越科技 | 2024-04-08 一 | 12.41 | 12.46 | 12.05 | 12.41 | 12.02 | -3.29% | 1.52% | 3547787 | 4327万 | 28.15 | 54.23 | -63 | 19 | 清越科技 | 2024-04-03 三 | 12.73 | 12.81 | 12.46 | 12.90 | 12.25 | -2.73% | 1.76% | 4115548 | 5138万 | 29.1 | 56.07 | -65.15 | 20 | 清越科技 | 2024-04-02 二 | 13.38 | 13.57 | 12.81 | 13.39 | 12.62 | -5.60% | 3.03% | 7067309 | 9090万 | 29.92 | 57.65 | -66.98 | 21 | 清越科技 | 2024-04-01 一 | 12.10 | 12.05 | 13.57 | 14.24 | 12.10 | 12.61% | 3.88% | 9069907 | 12040万 | 31.7 | 61.06 | -70.95 | 22 | 清越科技 | 2024-03-29 五 | 12.20 | 12.10 | 12.05 | 12.33 | 11.77 | -0.41% | 1.19% | 2785676 | 3346万 | 28.15 | 54.23 | -63 | 23 | 清越科技 | 2024-03-28 四 | 12.05 | 11.90 | 12.10 | 12.45 | 11.91 | 1.68% | 1.36% | 3175353 | 3866万 | 28.26 | 54.45 | -63.27 | 24 | 清越科技 | 2024-03-27 三 | 12.61 | 12.57 | 11.90 | 12.65 | 11.90 | -5.33% | 1.44% | 3366166 | 4097万 | 27.8 | 53.55 | -62.22 | 25 | 清越科技 | 2024-03-26 二 | 12.58 | 12.58 | 12.57 | 12.85 | 12.28 | -0.08% | 1.59% | 3702252 | 4662万 | 29.36 | 56.56 | -65.72 | 26 | 清越科技 | 2024-03-25 一 | 13.39 | 13.41 | 12.58 | 13.53 | 12.55 | -6.19% | 1.85% | 4317697 | 5600万 | 29.38 | 56.61 | -65.78 | 27 | 清越科技 | 2024-03-22 五 | 14.04 | 14.10 | 13.41 | 14.20 | 13.09 | -4.89% | 2.37% | 5541256 | 7494万 | 31.32 | 60.34 | -70.11 | 28 | 清越科技 | 2024-03-21 四 | 14.44 | 14.69 | 14.10 | 14.80 | 14.06 | -4.02% | 2.30% | 5370728 | 7693万 | 32.93 | 63.45 | -73.72 | 29 | 清越科技 | 2024-03-20 三 | 15.00 | 15.13 | 14.69 | 15.05 | 14.42 | -2.91% | 3.09% | 7219200 | 10556万 | 34.31 | 66.11 | -76.81 | 30 | 清越科技 | 2024-03-19 二 | 14.90 | 14.95 | 15.13 | 15.61 | 14.85 | 1.20% | 2.26% | 5269784 | 8054万 | 35.34 | 68.08 | -79.11 | 31 | 清越科技 | 2024-03-18 一 | 14.55 | 14.40 | 14.95 | 14.99 | 14.35 | 3.82% | 1.72% | 4016073 | 5909万 | 34.92 | 67.28 | -78.17 | 32 | 清越科技 | 2024-03-15 五 | 14.10 | 14.11 | 14.40 | 14.54 | 14.01 | 2.06% | 1.43% | 3329409 | 4770万 | 33.64 | 64.8 | -75.29 | 33 | 清越科技 | 2024-03-14 四 | 14.45 | 14.55 | 14.11 | 14.60 | 13.85 | -3.02% | 1.58% | 3681824 | 5220万 | 32.96 | 63.49 | -73.77 | 34 | 清越科技 | 2024-03-08 五 | 13.40 | 13.40 | 13.70 | 13.84 | 13.22 | 2.24% | 1.55% | 3630177 | 4948万 | 32 | 61.65 | -71.63 | 35 | 清越科技 | 2024-03-07 四 | 13.99 | 14.05 | 13.40 | 14.30 | 13.23 | -4.63% | 2.07% | 4845979 | 6636万 | 31.3 | 60.3 | -70.06 | 36 | 清越科技 | 2024-03-06 三 | 13.85 | 13.76 | 14.05 | 14.33 | 13.45 | 2.11% | 2.05% | 4781610 | 6642万 | 32.82 | 63.23 | -73.46 | 37 | 清越科技 | 2024-03-05 二 | 14.47 | 14.50 | 13.76 | 14.49 | 13.73 | -5.10% | 2.07% | 4842880 | 6829万 | 32.14 | 61.92 | -71.94 | 38 | 清越科技 | 2024-03-04 一 | 14.50 | 14.63 | 14.50 | 14.65 | 13.85 | -0.89% | 2.57% | 6013664 | 8592万 | 33.87 | 65.25 | -75.81 | 39 | 清越科技 | 2024-03-01 五 | 14.13 | 14.10 | 14.63 | 14.85 | 14.01 | 3.76% | 2.57% | 6012591 | 8706万 | 34.17 | 65.83 | -76.49 | 40 | 清越科技 | 2024-02-29 四 | 13.20 | 13.47 | 14.10 | 14.20 | 13.10 | 4.68% | 2.91% | 6806611 | 9363万 | 32.93 | 63.45 | -73.72 | 41 | 清越科技 | 2024-02-28 三 | 15.58 | 15.64 | 13.47 | 15.71 | 13.35 | -13.87% | 3.78% | 8840580 | 12904万 | 31.46 | 60.62 | -70.43 | 42 | 清越科技 | 2024-02-27 二 | 15.35 | 15.48 | 15.64 | 15.67 | 15.00 | 1.03% | 2.26% | 5281200 | 8126万 | 36.53 | 70.38 | -81.77 | 43 | 清越科技 | 2024-02-26 一 | 15.60 | 15.72 | 15.48 | 16.10 | 15.35 | -1.53% | 2.49% | 5820049 | 9142万 | 36.16 | 69.66 | -80.94 | 44 | 清越科技 | 2024-02-23 五 | 14.55 | 14.43 | 15.72 | 15.89 | 14.19 | 8.94% | 2.95% | 6896257 | 10445万 | 36.72 | 70.74 | -370.43 | 45 | 清越科技 | 2024-02-22 四 | 13.83 | 14.00 | 14.43 | 14.46 | 13.79 | 3.07% | 2.13% | 4980831 | 7039万 | 33.71 | 64.94 | -340.03 | 46 | 清越科技 | 2024-02-21 三 | 13.15 | 13.30 | 14.00 | 14.74 | 12.97 | 5.26% | 3.77% | 8797502 | 12317万 | 32.7 | 63 | -329.9 | 47 | 清越科技 | 2024-02-20 二 | 13.13 | 13.00 | 13.30 | 13.45 | 12.91 | 2.31% | 2.34% | 5477152 | 7228万 | 31.07 | 59.85 | -313.4 | 48 | 清越科技 | 2024-02-19 一 | 12.66 | 12.96 | 13.00 | 13.26 | 12.07 | 0.31% | 4.44% | 10364370 | 13249万 | 30.37 | 58.5 | -306.33 | 49 | 清越科技 | 2024-02-08 四 | 10.95 | 10.80 | 12.96 | 12.96 | 10.30 | 20.00% | 4.20% | 9804139 | 11499万 | 30.27 | 58.32 | -305.39 | 50 | 清越科技 | 2024-02-07 三 | 11.25 | 11.38 | 10.80 | 11.98 | 10.30 | -5.10% | 4.18% | 9764703 | 10767万 | 25.23 | 48.6 | -254.49 | 51 | 清越科技 | 2024-02-06 二 | 10.95 | 10.91 | 11.38 | 12.09 | 9.95 | 4.31% | 3.61% | 8430343 | 9310万 | 26.58 | 51.21 | -268.16 | 52 | 清越科技 | 2024-02-05 一 | 13.04 | 12.96 | 10.91 | 13.10 | 10.70 | -15.82% | 3.24% | 7567389 | 8692万 | 25.48 | 49.09 | -257.09 | 53 | 清越科技 | 2024-02-02 五 | 13.65 | 13.61 | 12.96 | 13.89 | 12.36 | -4.78% | 2.23% | 5201975 | 6847万 | 30.27 | 58.32 | -305.39 | 54 | 清越科技 | 2024-02-01 四 | 14.00 | 13.86 | 13.61 | 14.44 | 13.52 | -1.80% | 2.51% | 5855465 | 8142万 | 31.79 | 61.24 | -320.71 | 55 | 清越科技 | 2024-01-31 三 | 14.95 | 15.03 | 13.86 | 15.43 | 13.86 | -7.78% | 2.60% | 6071303 | 8806万 | 32.37 | 62.37 | -326.6 | 56 | 清越科技 | 2024-01-30 二 | 14.75 | 14.79 | 15.03 | 15.83 | 14.70 | 1.62% | 2.27% | 5302101 | 8105万 | 35.11 | 67.64 | -354.17 | 57 | 清越科技 | 2024-01-29 一 | 16.10 | 16.12 | 14.79 | 16.40 | 14.77 | -8.25% | 3.14% | 7324568 | 11301万 | 34.55 | 66.56 | -348.51 | 58 | 清越科技 | 2024-01-26 五 | 16.95 | 17.05 | 16.12 | 17.30 | 16.00 | -5.45% | 2.49% | 5814354 | 9660万 | 37.65 | 72.54 | -379.85 | 59 | 清越科技 | 2024-01-25 四 | 16.85 | 16.90 | 17.05 | 17.29 | 16.35 | 0.89% | 2.71% | 6338957 | 10680万 | 39.83 | 76.72 | -401.77 | 60 | 清越科技 | 2024-01-24 三 | 17.43 | 17.48 | 16.90 | 17.58 | 16.46 | -3.32% | 2.25% | 5262986 | 8894万 | 39.47 | 76.05 | -398.23 | 61 | 清越科技 | 2024-01-23 二 | 18.15 | 17.80 | 17.48 | 18.15 | 17.11 | -1.80% | 2.52% | 5886659 | 10306万 | 40.83 | 78.66 | -411.9 | 62 | 清越科技 | 2024-01-22 一 | 19.17 | 18.80 | 17.80 | 20.13 | 17.50 | -5.32% | 3.93% | 9169221 | 17379万 | 41.58 | 80.1 | -419.44 | 63 | 清越科技 | 2024-01-19 五 | 20.03 | 20.09 | 18.80 | 20.50 | 18.79 | -6.42% | 2.97% | 6947359 | 13535万 | 43.91 | 84.6 | -443.01 | 64 | 清越科技 | 2024-01-18 四 | 19.23 | 19.24 | 20.09 | 20.30 | 18.53 | 4.42% | 3.46% | 8092108 | 15766万 | 46.93 | 90.41 | -473.4 | 65 | 清越科技 | 2024-01-17 三 | 20.10 | 20.16 | 19.24 | 20.12 | 19.14 | -4.56% | 2.18% | 5094340 | 9919万 | 44.94 | 86.58 | -453.37 | 66 | 清越科技 | 2024-01-16 二 | 19.99 | 19.90 | 20.16 | 20.29 | 19.48 | 1.31% | 2.94% | 6871957 | 13659万 | 47.09 | 90.72 | -475.05 | 67 | 清越科技 | 2024-01-15 一 | 19.32 | 19.30 | 19.90 | 20.48 | 19.05 | 3.11% | 3.08% | 7190041 | 14325万 | 46.48 | 89.55 | -468.93 | 68 | 清越科技 | 2024-01-12 五 | 19.78 | 19.70 | 19.30 | 19.91 | 19.03 | -2.03% | 2.34% | 5470710 | 10569万 | 45.08 | 86.85 | -454.79 | 69 | 清越科技 | 2024-01-11 四 | 18.85 | 18.84 | 19.70 | 19.98 | 18.66 | 4.56% | 3.08% | 7199686 | 13993万 | 46.02 | 88.65 | -464.21 | 70 | 清越科技 | 2024-01-10 三 | 20.30 | 20.24 | 18.84 | 20.55 | 18.63 | -6.92% | 3.90% | 9114322 | 17562万 | 44.01 | 84.78 | -443.95 | 71 | 清越科技 | 2024-01-09 二 | 20.34 | 19.99 | 20.24 | 21.56 | 19.90 | 1.25% | 4.62% | 10798114 | 22356万 | 47.28 | 91.08 | -476.94 | 72 | 清越科技 | 2024-01-08 一 | 20.64 | 20.58 | 19.99 | 20.95 | 19.75 | -2.87% | 3.16% | 7371195 | 14927万 | 46.69 | 89.95 | -471.05 | 73 | 清越科技 | 2024-01-05 五 | 21.68 | 21.46 | 20.58 | 22.26 | 20.23 | -4.10% | 4.47% | 10432585 | 21974万 | 48.07 | 92.61 | -484.95 | 74 | 清越科技 | 2024-01-04 四 | 22.22 | 22.50 | 21.46 | 22.73 | 21.30 | -4.62% | 4.80% | 11203651 | 24486万 | 50.13 | 96.57 | -505.69 | 75 | 清越科技 | 2024-01-03 三 | 22.50 | 23.29 | 22.50 | 23.40 | 22.04 | -3.39% | 6.38% | 14900215 | 33594万 | 52.56 | 101.25 | -530.19 | 76 | 清越科技 | 2024-01-02 二 | 22.45 | 22.39 | 23.29 | 24.88 | 22.00 | 4.02% | 10.88% | 25404384 | 59613万 | 54.4 | 104.81 | -548.81 | 77 | 清越科技 | 2023-12-29 五 | 19.20 | 18.66 | 22.39 | 22.39 | 18.61 | 19.99% | 9.52% | 22234831 | 47116万 | 52.3 | 100.75 | -527.6 | 78 | 清越科技 | 2023-12-28 四 | 17.60 | 17.58 | 18.66 | 19.18 | 17.00 | 6.14% | 4.21% | 9824027 | 17895万 | 43.59 | 83.97 | -439.71 | 79 | 清越科技 | 2023-12-27 三 | 17.15 | 17.17 | 17.58 | 18.16 | 16.75 | 2.39% | 5.79% | 5204812 | 9143万 | 15.81 | 79.11 | -414.26 | 80 | 清越科技 | 2023-12-26 二 | 17.37 | 17.50 | 17.17 | 17.67 | 16.76 | -1.89% | 4.30% | 3863408 | 6592万 | 15.44 | 77.27 | -404.6 | 81 | 清越科技 | 2023-12-25 一 | 17.01 | 17.19 | 17.50 | 17.95 | 17.00 | 1.80% | 5.22% | 4693502 | 8225万 | 15.74 | 78.75 | -412.37 | 82 | 清越科技 | 2023-12-22 五 | 17.70 | 17.86 | 17.19 | 18.20 | 17.05 | -3.75% | 6.01% | 5400986 | 9467万 | 15.46 | 77.36 | -405.07 | 83 | 清越科技 | 2023-12-21 四 | 18.19 | 18.53 | 17.86 | 18.65 | 17.19 | -3.62% | 8.34% | 7503923 | 13295万 | 16.06 | 80.37 | -420.86 | 84 | 清越科技 | 2023-12-20 三 | 17.86 | 17.85 | 18.53 | 19.15 | 17.86 | 3.81% | 11.16% | 10035987 | 18664万 | 16.66 | 83.39 | -436.64 | 85 | 清越科技 | 2023-12-19 二 | 17.18 | 17.36 | 17.85 | 18.15 | 17.18 | 2.82% | 5.10% | 4584835 | 8109万 | 16.05 | 80.33 | -420.62 | 86 | 清越科技 | 2023-12-18 一 | 18.33 | 18.49 | 17.36 | 18.44 | 17.03 | -6.11% | 6.18% | 5554391 | 9775万 | 15.61 | 78.12 | -409.07 | 87 | 清越科技 | 2023-12-15 五 | 18.19 | 18.32 | 18.49 | 19.08 | 18.05 | 0.93% | 6.80% | 6118566 | 11383万 | 16.63 | 83.2 | -435.7 | 88 | 清越科技 | 2023-12-14 四 | 18.50 | 18.19 | 18.32 | 18.68 | 18.00 | 0.71% | 4.97% | 4472848 | 8194万 | 16.47 | 82.44 | -431.7 | 89 | 清越科技 | 2023-12-13 三 | 19.05 | 19.24 | 18.19 | 19.07 | 18.17 | -5.46% | 7.93% | 7127498 | 13190万 | 16.36 | 81.86 | -428.63 | 90 | 清越科技 | 2023-12-12 二 | 18.91 | 18.93 | 19.24 | 19.38 | 18.41 | 1.64% | 7.31% | 6571030 | 12503万 | 17.3 | 86.58 | -453.37 | 91 | 清越科技 | 2023-12-11 一 | 18.35 | 18.05 | 18.93 | 19.80 | 18.15 | 4.88% | 11.43% | 10280281 | 19414万 | 17.02 | 85.19 | -446.07 | 92 | 清越科技 | 2023-12-08 五 | 18.38 | 18.05 | 18.05 | 19.38 | 18.02 | 0.00% | 11.13% | 10011556 | 18691万 | 16.23 | 81.22 | -425.33 | 93 | 清越科技 | 2023-12-07 四 | 17.55 | 17.76 | 18.05 | 18.62 | 17.51 | 1.63% | 7.94% | 7138602 | 12964万 | 16.23 | 81.22 | -425.33 | 94 | 清越科技 | 2023-12-06 三 | 17.40 | 17.57 | 17.76 | 18.28 | 17.01 | 1.08% | 8.42% | 7569845 | 13363万 | 15.97 | 79.92 | -418.5 | 95 | 清越科技 | 2023-12-05 二 | 17.88 | 17.57 | 17.57 | 19.09 | 17.45 | 0.00% | 11.84% | 10643230 | 19472万 | 15.8 | 79.06 | -414.02 | 96 | 清越科技 | 2023-12-04 一 | 17.19 | 17.19 | 17.57 | 18.30 | 16.61 | 2.21% | 8.68% | 7807374 | 13518万 | 15.8 | 79.06 | -414.02 | 97 | 清越科技 | 2023-12-01 五 | 16.85 | 17.00 | 17.19 | 17.36 | 16.73 | 1.12% | 3.92% | 3528216 | 6007万 | 15.46 | 77.36 | -405.07 | 98 | 清越科技 | 2023-11-30 四 | 17.07 | 17.31 | 17.00 | 17.25 | 16.71 | -1.79% | 5.67% | 5095561 | 8639万 | 15.29 | 76.5 | -400.59 | 99 | 清越科技 | 2023-11-29 三 | 18.32 | 18.41 | 17.31 | 18.80 | 17.12 | -5.98% | 10.72% | 9642856 | 17160万 | 15.57 | 77.89 | -407.9 | 100 | 清越科技 | 2023-11-28 二 | 17.46 | 17.13 | 18.41 | 20.10 | 17.46 | 7.47% | 16.52% | 14854852 | 27670万 | 16.56 | 82.84 | -433.82 | 101 | 清越科技 | 2023-11-27 一 | 17.23 | 17.40 | 17.13 | 17.90 | 16.83 | -1.55% | 5.30% | 4766057 | 8192万 | 15.4 | 77.08 | -403.65 | 102 | 清越科技 | 2023-11-24 五 | 17.80 | 17.62 | 17.40 | 18.00 | 17.16 | -1.25% | 6.77% | 6084624 | 10714万 | 15.65 | 78.3 | -410.02 | 103 | 清越科技 | 2023-11-23 四 | 17.88 | 17.50 | 17.62 | 17.98 | 17.08 | 0.69% | 8.24% | 7409533 | 12971万 | 15.84 | 79.29 | -415.2 | 104 | 清越科技 | 2023-11-22 三 | 18.90 | 18.81 | 17.50 | 19.00 | 17.46 | -6.96% | 12.34% | 11099564 | 19933万 | 15.74 | 78.75 | -412.37 | 105 | 清越科技 | 2023-11-21 二 | 19.90 | 20.76 | 18.81 | 20.03 | 18.64 | -9.39% | 20.44% | 18384665 | 35249万 | 16.92 | 84.64 | -443.24 | 106 | 清越科技 | 2023-11-20 一 | 18.50 | 17.30 | 20.76 | 20.76 | 18.30 | 20.00% | 23.91% | 21496839 | 42340万 | 18.67 | 93.42 | -489.19 | 107 | 清越科技 | 2023-11-17 五 | 15.07 | 15.24 | 17.30 | 17.50 | 15.05 | 13.52% | 12.53% | 11267354 | 18585万 | 15.56 | 77.85 | -407.66 | 108 | 清越科技 | 2023-11-16 四 | 15.70 | 15.75 | 15.24 | 15.80 | 15.08 | -3.24% | 3.48% | 3126441 | 4776万 | 13.7 | 68.58 | -359.12 | 109 | 清越科技 | 2023-11-15 三 | 15.48 | 15.46 | 15.75 | 16.01 | 15.16 | 1.88% | 5.44% | 4896252 | 7638万 | 14.16 | 70.88 | -371.14 | 110 | 清越科技 | 2023-11-14 二 | 15.42 | 15.40 | 15.46 | 15.58 | 15.20 | 0.39% | 2.37% | 2132362 | 3282万 | 13.9 | 69.57 | -364.3 | 111 | 清越科技 | 2023-11-13 一 | 15.25 | 15.20 | 15.40 | 15.79 | 15.25 | 1.32% | 4.89% | 4400115 | 6821万 | 13.85 | 69.3 | -362.89 | 112 | 清越科技 | 2023-11-10 五 | 14.60 | 14.66 | 15.20 | 15.76 | 14.30 | 3.68% | 7.66% | 6885967 | 10447万 | 13.67 | 68.4 | -358.18 | 113 | 清越科技 | 2023-11-09 四 | 14.97 | 15.07 | 14.66 | 15.17 | 14.55 | -2.72% | 3.12% | 2808908 | 4159万 | 13.18 | 65.97 | -345.45 | 114 | 清越科技 | 2023-11-08 三 | 15.50 | 15.65 | 15.07 | 15.78 | 14.90 | -3.71% | 5.42% | 4871351 | 7413万 | 13.55 | 67.81 | -355.11 | 115 | 清越科技 | 2023-11-07 二 | 15.35 | 15.31 | 15.65 | 15.97 | 15.20 | 2.22% | 6.02% | 5414695 | 8442万 | 14.07 | 70.42 | -368.78 | 116 | 清越科技 | 2023-11-06 一 | 14.01 | 13.87 | 15.31 | 15.55 | 13.98 | 10.38% | 7.43% | 6677395 | 9975万 | 13.77 | 68.89 | -360.77 | 117 | 清越科技 | 2023-11-03 五 | 13.15 | 13.12 | 13.87 | 13.93 | 13.15 | 5.72% | 3.25% | 2919862 | 3979万 | 12.47 | 62.41 | -326.84 | 118 | 清越科技 | 2023-11-02 四 | 13.45 | 13.37 | 13.12 | 13.57 | 13.11 | -1.87% | 2.36% | 2121879 | 2818万 | 11.8 | 59.04 | -309.16 | 119 | 清越科技 | 2023-11-01 三 | 13.45 | 13.55 | 13.37 | 13.79 | 13.30 | -1.33% | 2.28% | 2052979 | 2777万 | 12.02 | 60.16 | -315.05 | 120 | 清越科技 | 2023-10-31 二 | 14.07 | 14.09 | 13.55 | 14.31 | 13.34 | -3.83% | 3.18% | 2862577 | 3919万 | 12.18 | 60.98 | -319.29 | 121 | 清越科技 | 2023-10-30 一 | 13.13 | 13.12 | 14.09 | 14.36 | 13.05 | 7.39% | 5.39% | 4849676 | 6666万 | 12.67 | 63.41 | -332.02 | 122 | 清越科技 | 2023-10-27 五 | 13.12 | 13.25 | 13.12 | 13.45 | 11.91 | -0.98% | 8.15% | 7331022 | 9283万 | 11.8 | 59.04 | -309.16 | 123 | 清越科技 | 2023-10-26 四 | 13.55 | 13.63 | 13.25 | 13.65 | 13.18 | -2.79% | 2.80% | 2520852 | 3358万 | 11.92 | 59.62 | 322.51 | 124 | 清越科技 | 2023-10-25 三 | 13.61 | 13.59 | 13.63 | 13.86 | 13.51 | 0.29% | 2.35% | 2109332 | 2879万 | 12.26 | 61.34 | 331.76 | 125 | 清越科技 | 2023-10-24 二 | 13.20 | 13.19 | 13.59 | 13.61 | 12.85 | 3.03% | 3.14% | 2824182 | 3760万 | 12.22 | 61.16 | 330.79 | 126 | 清越科技 | 2023-10-23 一 | 13.59 | 13.61 | 13.19 | 13.59 | 13.05 | -3.09% | 2.36% | 2123530 | 2826万 | 11.86 | 59.35 | 321.05 | 127 | 清越科技 | 2023-10-20 五 | 14.50 | 14.34 | 13.61 | 14.50 | 13.53 | -5.09% | 3.30% | 2965980 | 4130万 | 12.24 | 61.24 | 331.28 | 128 | 清越科技 | 2023-10-19 四 | 14.44 | 14.47 | 14.34 | 15.14 | 14.34 | -0.90% | 3.88% | 3489591 | 5105万 | 12.9 | 64.53 | 349.05 | 129 | 清越科技 | 2023-10-18 三 | 14.81 | 14.92 | 14.47 | 14.90 | 14.35 | -3.02% | 4.09% | 3682177 | 5341万 | 13.01 | 65.11 | 352.21 | 130 | 清越科技 | 2023-10-17 二 | 15.00 | 14.94 | 14.92 | 15.13 | 14.55 | -0.13% | 4.65% | 4179414 | 6185万 | 13.42 | 67.14 | 363.16 | 131 | 清越科技 | 2023-10-16 一 | 15.71 | 15.49 | 14.94 | 15.99 | 14.77 | -3.55% | 6.31% | 5678249 | 8658万 | 13.43 | 67.23 | 363.65 | 132 | 清越科技 | 2023-10-13 五 | 14.90 | 15.09 | 15.49 | 16.21 | 14.88 | 2.65% | 8.09% | 7270564 | 11264万 | 13.93 | 69.7 | 377.04 | 133 | 清越科技 | 2023-10-12 四 | 14.93 | 14.92 | 15.09 | 15.18 | 14.85 | 1.14% | 3.89% | 3496086 | 5261万 | 13.57 | 67.91 | 367.3 | 134 | 清越科技 | 2023-10-11 三 | 14.69 | 14.69 | 14.92 | 15.15 | 14.55 | 1.57% | 4.32% | 3881391 | 5756万 | 13.42 | 67.14 | 363.16 | 135 | 清越科技 | 2023-10-10 二 | 14.50 | 14.58 | 14.69 | 14.80 | 14.46 | 0.75% | 3.83% | 3446091 | 5045万 | 13.21 | 66.11 | 357.56 | 136 | 清越科技 | 2023-10-09 一 | 14.30 | 14.29 | 14.58 | 15.10 | 14.30 | 2.03% | 6.32% | 5684745 | 8280万 | 13.11 | 65.61 | 354.89 | 137 | 清越科技 | 2023-09-28 四 | 13.90 | 13.81 | 14.29 | 14.50 | 13.85 | 3.48% | 5.45% | 4902472 | 6966万 | 12.85 | 64.31 | 347.83 | 138 | 清越科技 | 2023-09-27 三 | 13.25 | 13.31 | 13.81 | 13.87 | 13.19 | 3.76% | 4.67% | 4201546 | 5739万 | 12.42 | 62.15 | 336.14 | 139 | 清越科技 | 2023-09-26 二 | 13.35 | 13.37 | 13.31 | 13.51 | 13.16 | -0.45% | 2.63% | 2362286 | 3155万 | 11.97 | 59.9 | 323.97 | 140 | 清越科技 | 2023-09-25 一 | 13.50 | 13.56 | 13.37 | 13.54 | 13.15 | -1.40% | 3.43% | 3082592 | 4098万 | 12.02 | 60.16 | 325.43 | 141 | 清越科技 | 2023-09-22 五 | 13.26 | 13.19 | 13.56 | 13.56 | 12.92 | 2.81% | 4.50% | 4044162 | 5361万 | 12.19 | 61.02 | 330.06 | 142 | 清越科技 | 2023-09-21 四 | 13.40 | 13.49 | 13.19 | 13.51 | 13.16 | -2.22% | 2.82% | 2538703 | 3372万 | 11.86 | 59.35 | 321.05 | 143 | 清越科技 | 2023-09-20 三 | 13.62 | 13.61 | 13.49 | 13.87 | 13.43 | -0.88% | 2.69% | 2418275 | 3300万 | 12.13 | 60.7 | 328.36 | 144 | 清越科技 | 2023-09-19 二 | 13.89 | 14.03 | 13.61 | 14.00 | 13.61 | -2.99% | 2.80% | 2514798 | 3462万 | 12.24 | 61.24 | 331.28 | 145 | 清越科技 | 2023-09-18 一 | 14.32 | 14.32 | 14.03 | 14.38 | 14.00 | -2.03% | 2.73% | 2457452 | 3480万 | 12.62 | 63.13 | 341.5 | 146 | 清越科技 | 2023-09-15 五 | 14.75 | 14.49 | 14.32 | 14.88 | 14.23 | -1.17% | 3.83% | 3447501 | 4994万 | 12.88 | 64.44 | 348.56 | 147 | 清越科技 | 2023-09-14 四 | 14.94 | 15.06 | 14.49 | 15.10 | 14.44 | -3.78% | 3.56% | 3204512 | 4685万 | 13.03 | 65.2 | 352.7 | 148 | 清越科技 | 2023-09-13 三 | 15.39 | 15.58 | 15.06 | 15.39 | 14.88 | -3.34% | 5.21% | 4681098 | 7064万 | 13.54 | 67.77 | 366.57 | 149 | 清越科技 | 2023-09-12 二 | 15.65 | 15.83 | 15.58 | 16.22 | 15.40 | -1.58% | 6.42% | 5769518 | 9068万 | 14.01 | 70.11 | 379.23 | 150 | 清越科技 | 2023-09-11 一 | 15.71 | 15.71 | 15.83 | 16.13 | 15.48 | 0.76% | 4.98% | 4482421 | 7067万 | 14.24 | 71.23 | 385.31 | 151 | 清越科技 | 2023-09-08 五 | 15.50 | 15.58 | 15.71 | 15.88 | 15.40 | 0.83% | 4.89% | 4401423 | 6904万 | 14.13 | 70.69 | 382.39 | 152 | 清越科技 | 2023-09-07 四 | 16.11 | 16.41 | 15.58 | 16.20 | 15.52 | -5.06% | 6.58% | 5915468 | 9338万 | 14.01 | 70.11 | 379.23 | 153 | 清越科技 | 2023-09-06 三 | 15.90 | 15.98 | 16.41 | 16.68 | 15.51 | 2.69% | 11.00% | 9889876 | 16062万 | 14.76 | 73.84 | 399.43 | 154 | 清越科技 | 2023-09-05 二 | 15.72 | 15.76 | 15.98 | 16.48 | 15.72 | 1.40% | 11.16% | 10033779 | 16156万 | 14.37 | 71.91 | 388.96 | 155 | 清越科技 | 2023-09-04 一 | 16.01 | 16.01 | 15.76 | 16.20 | 15.50 | -1.56% | 10.46% | 9401758 | 14805万 | 14.17 | 70.92 | 383.61 | 156 | 清越科技 | 2023-09-01 五 | 17.45 | 17.36 | 16.01 | 17.55 | 15.95 | -7.78% | 19.30% | 17359808 | 28472万 | 14.4 | 72.05 | 389.69 | 157 | 清越科技 | 2023-08-31 四 | 14.90 | 14.47 | 17.36 | 17.36 | 14.86 | 19.97% | 10.64% | 9568999 | 15765万 | 15.61 | 78.12 | 422.55 | 158 | 清越科技 | 2023-08-30 三 | 13.95 | 14.02 | 14.47 | 14.79 | 13.90 | 3.21% | 5.85% | 5256951 | 7599万 | 13.01 | 65.11 | 352.21 | 159 | 清越科技 | 2023-08-29 二 | 13.10 | 13.07 | 14.02 | 14.14 | 13.02 | 7.27% | 3.82% | 3433068 | 4705万 | 12.61 | 63.09 | 100.86 | 160 | 清越科技 | 2023-08-28 一 | 13.65 | 13.06 | 13.07 | 13.93 | 13.05 | 0.08% | 3.57% | 3214615 | 4339万 | 11.75 | 58.81 | 94.03 | 161 | 清越科技 | 2023-08-25 五 | 13.70 | 13.70 | 13.06 | 13.76 | 12.98 | -4.67% | 3.05% | 2740703 | 3620万 | 11.74 | 58.77 | 93.96 | 162 | 清越科技 | 2023-08-23 三 | 14.25 | 14.19 | 13.69 | 14.25 | 13.60 | -3.52% | 1.78% | 1604624 | 2211万 | 12.31 | 61.6 | 98.49 | 163 | 清越科技 | 2023-08-22 二 | 13.95 | 13.95 | 14.19 | 14.22 | 13.76 | 1.72% | 2.06% | 1849418 | 2602万 | 12.76 | 63.85 | 102.08 |
|
行情刷新 | 流通股东
|