| 股票名称 | 代码 688498 | 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 | 源杰科技 | 2024-04-30 二 | 149.30 | 149.30 | 152.74 | 155.59 | 149.30 | 2.30% | 6.19% | 3668647 | 55738万 | 90.6 | 130.53 | 718.43 | 2 | 源杰科技 | 2024-04-29 一 | 154.94 | 154.55 | 149.30 | 161.80 | 147.57 | -3.40% | 8.45% | 5012430 | 76848万 | 88.56 | 127.59 | 702.25 | 3 | 源杰科技 | 2024-04-26 五 | 148.80 | 140.21 | 154.55 | 160.18 | 147.50 | 10.23% | 11.44% | 6782947 | 104323万 | 91.67 | 132.08 | 726.94 | 4 | 源杰科技 | 2024-04-25 四 | 139.40 | 141.59 | 140.21 | 141.88 | 138.00 | -0.97% | 3.63% | 2150360 | 30173万 | 83.17 | 119.83 | 615.13 | 5 | 源杰科技 | 2024-04-24 三 | 133.50 | 132.07 | 141.59 | 144.00 | 132.15 | 7.21% | 7.04% | 4175875 | 58422万 | 83.98 | 121.01 | 621.18 | 6 | 源杰科技 | 2024-04-23 二 | 135.00 | 132.50 | 132.07 | 137.18 | 131.10 | -0.32% | 4.93% | 2923613 | 39094万 | 78.34 | 112.87 | 579.42 | 7 | 源杰科技 | 2024-04-22 一 | 125.20 | 135.08 | 132.50 | 133.88 | 120.20 | -1.91% | 4.84% | 2870452 | 37239万 | 78.59 | 113.24 | 581.3 | 8 | 源杰科技 | 2024-04-19 五 | 139.99 | 139.33 | 135.08 | 142.66 | 132.24 | -3.05% | 4.48% | 2656334 | 36141万 | 80.12 | 115.44 | 592.62 | 9 | 源杰科技 | 2024-04-18 四 | 138.00 | 142.49 | 139.33 | 144.80 | 136.12 | -2.22% | 6.29% | 3733109 | 52260万 | 82.64 | 119.07 | 611.27 | 10 | 源杰科技 | 2024-04-17 三 | 123.33 | 122.19 | 142.49 | 142.58 | 123.33 | 16.61% | 10.03% | 5952037 | 80585万 | 84.52 | 121.77 | 625.13 | 11 | 源杰科技 | 2024-04-16 二 | 126.30 | 128.53 | 122.19 | 128.29 | 121.01 | -4.93% | 4.48% | 2655645 | 32961万 | 72.48 | 104.43 | 536.07 | 12 | 源杰科技 | 2024-04-15 一 | 123.30 | 125.01 | 128.53 | 131.28 | 123.18 | 2.82% | 7.85% | 4653827 | 59090万 | 76.24 | 109.84 | 563.89 | 13 | 源杰科技 | 2024-04-12 五 | 124.08 | 120.90 | 125.01 | 129.00 | 121.00 | 3.40% | 7.15% | 4239647 | 52974万 | 74.15 | 106.84 | 548.44 | 14 | 源杰科技 | 2024-04-11 四 | 116.30 | 115.41 | 120.90 | 124.96 | 115.41 | 4.76% | 7.14% | 4235439 | 51297万 | 71.71 | 103.32 | 530.41 | 15 | 源杰科技 | 2024-04-10 三 | 115.52 | 115.84 | 115.41 | 115.98 | 112.02 | -0.37% | 4.08% | 2419325 | 27582万 | 68.46 | 98.63 | 506.33 | 16 | 源杰科技 | 2024-04-09 二 | 117.04 | 119.29 | 115.84 | 119.78 | 113.30 | -2.89% | 4.85% | 2876295 | 33176万 | 68.71 | 99 | 508.21 | 17 | 源杰科技 | 2024-04-08 一 | 115.82 | 115.82 | 119.29 | 121.95 | 114.51 | 3.00% | 5.43% | 3219783 | 38257万 | 70.76 | 101.95 | 523.35 | 18 | 源杰科技 | 2024-04-03 三 | 119.00 | 120.09 | 115.82 | 120.80 | 114.11 | -3.56% | 3.77% | 2236093 | 26131万 | 68.7 | 98.98 | 508.13 | 19 | 源杰科技 | 2024-04-02 二 | 127.00 | 126.12 | 120.09 | 127.00 | 119.00 | -4.78% | 5.12% | 3036975 | 37086万 | 71.23 | 102.63 | 526.86 | 20 | 源杰科技 | 2024-04-01 一 | 126.00 | 125.00 | 126.12 | 129.00 | 123.20 | 0.90% | 6.04% | 3584891 | 45068万 | 74.81 | 107.78 | 553.31 | 21 | 源杰科技 | 2024-03-29 五 | 126.48 | 128.12 | 125.00 | 127.98 | 122.91 | -2.44% | 4.40% | 2609838 | 32582万 | 74.14 | 106.83 | 548.4 | 22 | 源杰科技 | 2024-03-28 四 | 122.10 | 122.17 | 128.12 | 129.60 | 120.50 | 4.87% | 6.41% | 3801335 | 47828万 | 75.99 | 109.49 | 562.09 | 23 | 源杰科技 | 2024-03-27 三 | 133.68 | 133.70 | 122.17 | 133.96 | 121.38 | -8.62% | 7.89% | 4681141 | 59093万 | 72.46 | 104.41 | 535.98 | 24 | 源杰科技 | 2024-03-26 二 | 144.00 | 144.52 | 133.70 | 146.96 | 131.17 | -7.49% | 8.41% | 4990083 | 69445万 | 79.3 | 114.26 | 586.57 | 25 | 源杰科技 | 2024-03-25 一 | 154.00 | 156.40 | 144.52 | 154.43 | 143.00 | -7.60% | 8.68% | 5149804 | 76047万 | 85.72 | 123.51 | 634.04 | 26 | 源杰科技 | 2024-03-22 五 | 163.40 | 165.74 | 156.40 | 167.40 | 152.01 | -5.64% | 8.78% | 5210204 | 82129万 | 92.77 | 133.66 | 686.16 | 27 | 源杰科技 | 2024-03-21 四 | 165.00 | 166.36 | 165.74 | 169.88 | 163.00 | -0.37% | 5.06% | 3001502 | 50086万 | 98.31 | 141.64 | 727.13 | 28 | 源杰科技 | 2024-03-20 三 | 164.22 | 166.44 | 166.36 | 172.70 | 163.18 | -0.05% | 6.59% | 3908959 | 65739万 | 98.68 | 142.17 | 729.85 | 29 | 源杰科技 | 2024-03-19 二 | 161.03 | 164.99 | 166.44 | 172.00 | 157.00 | 0.88% | 8.66% | 5135303 | 84146万 | 98.72 | 142.24 | 730.2 | 30 | 源杰科技 | 2024-03-18 一 | 159.00 | 162.00 | 164.99 | 171.88 | 158.89 | 1.85% | 8.64% | 5124499 | 84988万 | 97.86 | 141 | 723.84 | 31 | 源杰科技 | 2024-03-15 五 | 147.00 | 148.60 | 162.00 | 163.55 | 144.00 | 9.02% | 9.19% | 5451915 | 83584万 | 96.09 | 138.45 | 710.73 | 32 | 源杰科技 | 2024-03-14 四 | 143.88 | 148.05 | 148.60 | 153.00 | 143.88 | 0.37% | 6.85% | 4060319 | 60482万 | 88.14 | 126.07 | 647.18 | 33 | 源杰科技 | 2024-03-08 五 | 153.00 | 149.20 | 154.00 | 156.66 | 148.60 | 3.22% | 6.78% | 4023738 | 61522万 | 91.34 | 130.65 | 670.7 | 34 | 源杰科技 | 2024-03-07 四 | 158.50 | 161.99 | 149.20 | 162.29 | 149.20 | -7.90% | 7.78% | 4616106 | 71509万 | 88.5 | 126.58 | 649.8 | 35 | 源杰科技 | 2024-03-06 三 | 157.65 | 158.34 | 161.99 | 166.01 | 154.01 | 2.31% | 6.60% | 3914521 | 62572万 | 96.08 | 137.43 | 705.5 | 36 | 源杰科技 | 2024-03-05 二 | 160.50 | 165.50 | 158.34 | 175.75 | 155.91 | -4.33% | 10.58% | 6277783 | 104028万 | 93.92 | 134.33 | 689.6 | 37 | 源杰科技 | 2024-03-04 一 | 160.00 | 158.00 | 165.50 | 173.80 | 154.88 | 4.75% | 10.47% | 6211329 | 102091万 | 98.17 | 140.41 | 720.79 | 38 | 源杰科技 | 2024-03-01 五 | 145.03 | 143.49 | 158.00 | 162.88 | 145.03 | 10.11% | 10.53% | 6247661 | 96089万 | 93.72 | 134.04 | 688.12 | 39 | 源杰科技 | 2024-02-29 四 | 135.00 | 137.60 | 143.49 | 146.88 | 135.00 | 4.28% | 7.76% | 4604335 | 65444万 | 85.11 | 121.73 | 624.93 | 40 | 源杰科技 | 2024-02-28 三 | 142.60 | 146.00 | 137.60 | 154.87 | 137.00 | -5.75% | 9.42% | 5585699 | 82361万 | 81.62 | 116.74 | 244.01 | 41 | 源杰科技 | 2024-02-27 二 | 138.37 | 140.45 | 146.00 | 148.00 | 135.00 | 3.95% | 8.81% | 5222936 | 74237万 | 86.6 | 123.86 | 258.91 | 42 | 源杰科技 | 2024-02-26 一 | 132.40 | 133.92 | 140.45 | 149.70 | 130.00 | 4.88% | 8.87% | 5259021 | 73732万 | 83.31 | 119.16 | 249.07 | 43 | 源杰科技 | 2024-02-23 五 | 132.68 | 129.00 | 133.92 | 135.90 | 128.00 | 3.81% | 9.63% | 5713377 | 76037万 | 79.43 | 113.62 | 237.49 | 44 | 源杰科技 | 2024-02-22 四 | 133.00 | 126.00 | 129.00 | 135.98 | 126.00 | 2.38% | 7.48% | 4435984 | 57450万 | 76.52 | 109.44 | 228.76 | 45 | 源杰科技 | 2024-02-21 三 | 124.44 | 129.65 | 126.00 | 129.82 | 123.00 | -2.82% | 7.48% | 4439534 | 55922万 | 74.74 | 106.9 | 223.44 | 46 | 源杰科技 | 2024-02-20 二 | 129.66 | 120.00 | 129.65 | 138.60 | 125.03 | 8.04% | 13.62% | 8076840 | 106386万 | 76.9 | 109.99 | 229.91 | 47 | 源杰科技 | 2024-02-19 一 | 105.50 | 100.00 | 120.00 | 120.00 | 103.50 | 20.00% | 9.48% | 5622645 | 62884万 | 71.18 | 101.81 | 212.8 | 48 | 源杰科技 | 2024-02-08 四 | 92.07 | 88.26 | 100.00 | 105.00 | 89.98 | 13.30% | 6.81% | 4040082 | 39738万 | 59.31 | 84.84 | 177.33 | 49 | 源杰科技 | 2024-02-07 三 | 92.58 | 92.58 | 88.26 | 98.40 | 88.00 | -4.67% | 5.62% | 3335873 | 31003万 | 52.35 | 74.88 | 156.52 | 50 | 源杰科技 | 2024-02-06 二 | 83.76 | 85.98 | 92.58 | 93.25 | 80.51 | 7.68% | 6.16% | 3653438 | 31988万 | 54.91 | 78.54 | 164.18 | 51 | 源杰科技 | 2024-02-05 一 | 94.00 | 97.29 | 85.98 | 96.00 | 83.53 | -11.63% | 5.86% | 3473139 | 30969万 | 51 | 72.94 | 152.47 | 52 | 源杰科技 | 2024-02-02 五 | 103.56 | 103.65 | 97.29 | 104.88 | 93.50 | -6.14% | 4.62% | 2742085 | 27173万 | 57.71 | 82.54 | 172.53 | 53 | 源杰科技 | 2024-02-01 四 | 96.50 | 96.07 | 103.65 | 107.69 | 95.82 | 7.89% | 6.66% | 3947725 | 40414万 | 61.48 | 87.94 | 183.81 | 54 | 源杰科技 | 2024-01-31 三 | 99.76 | 102.65 | 96.07 | 103.00 | 96.01 | -6.41% | 5.13% | 3043318 | 30214万 | 56.98 | 81.5 | 170.37 | 55 | 源杰科技 | 2024-01-30 二 | 113.12 | 114.19 | 102.65 | 114.97 | 102.00 | -10.11% | 7.49% | 4445565 | 47494万 | 60.89 | 87.09 | 182.03 | 56 | 源杰科技 | 2024-01-29 一 | 138.00 | 140.00 | 114.19 | 138.50 | 113.13 | -18.44% | 6.47% | 3839590 | 47156万 | 67.73 | 96.88 | 202.5 | 57 | 源杰科技 | 2024-01-26 五 | 141.60 | 143.87 | 140.00 | 145.00 | 138.23 | -2.69% | 3.59% | 2131268 | 30006万 | 83.04 | 118.77 | 248.27 | 58 | 源杰科技 | 2024-01-25 四 | 141.40 | 141.56 | 143.87 | 147.00 | 137.88 | 1.63% | 4.67% | 2771839 | 39736万 | 85.34 | 122.06 | 255.13 | 59 | 源杰科技 | 2024-01-24 三 | 144.99 | 144.45 | 141.56 | 145.89 | 135.10 | -2.00% | 5.46% | 3239289 | 45357万 | 83.97 | 120.1 | 251.04 | 60 | 源杰科技 | 2024-01-23 二 | 137.00 | 137.27 | 144.45 | 147.88 | 135.00 | 5.23% | 6.82% | 4043424 | 58190万 | 85.68 | 122.55 | 256.16 | 61 | 源杰科技 | 2024-01-22 一 | 141.99 | 138.89 | 137.27 | 146.51 | 135.40 | -1.17% | 4.95% | 2937271 | 41658万 | 81.42 | 116.46 | 243.43 | 62 | 源杰科技 | 2024-01-19 五 | 145.12 | 147.05 | 138.89 | 149.05 | 138.72 | -5.55% | 5.15% | 3056980 | 43853万 | 82.38 | 117.83 | 246.3 | 63 | 源杰科技 | 2024-01-18 四 | 130.92 | 134.40 | 147.05 | 149.88 | 130.70 | 9.41% | 8.06% | 4778778 | 67419万 | 87.22 | 124.76 | 260.77 | 64 | 源杰科技 | 2024-01-17 三 | 142.00 | 142.70 | 134.40 | 142.00 | 133.00 | -5.82% | 3.02% | 1788792 | 24690万 | 79.72 | 114.02 | 238.34 | 65 | 源杰科技 | 2024-01-16 二 | 146.66 | 147.00 | 142.70 | 146.66 | 137.00 | -2.93% | 4.79% | 2843198 | 39860万 | 84.64 | 121.06 | 253.06 | 66 | 源杰科技 | 2024-01-15 一 | 143.00 | 143.80 | 147.00 | 150.27 | 139.50 | 2.23% | 4.40% | 2612637 | 38386万 | 87.19 | 124.71 | 260.68 | 67 | 源杰科技 | 2024-01-12 五 | 150.00 | 151.00 | 143.80 | 150.40 | 142.00 | -4.77% | 4.95% | 2933461 | 42693万 | 85.29 | 122 | 255.01 | 68 | 源杰科技 | 2024-01-11 四 | 138.95 | 139.79 | 151.00 | 153.50 | 138.31 | 8.02% | 8.33% | 4942395 | 73765万 | 89.57 | 128.11 | 267.78 | 69 | 源杰科技 | 2024-01-10 三 | 142.27 | 142.27 | 139.79 | 147.18 | 138.01 | -1.74% | 4.26% | 2524940 | 36112万 | 82.92 | 118.6 | 247.9 | 70 | 源杰科技 | 2024-01-09 二 | 135.00 | 133.27 | 142.27 | 146.38 | 135.00 | 6.75% | 5.56% | 3297677 | 46933万 | 84.39 | 120.7 | 252.29 | 71 | 源杰科技 | 2024-01-08 一 | 138.86 | 139.00 | 133.27 | 138.86 | 132.01 | -4.12% | 2.47% | 1465446 | 19729万 | 79.05 | 113.06 | 236.33 | 72 | 源杰科技 | 2024-01-05 五 | 145.98 | 147.03 | 139.00 | 147.30 | 137.74 | -5.46% | 2.93% | 1737314 | 24439万 | 82.45 | 117.93 | 246.5 | 73 | 源杰科技 | 2024-01-04 四 | 152.00 | 152.51 | 147.03 | 152.00 | 146.81 | -3.59% | 2.51% | 1486784 | 22144万 | 87.21 | 124.74 | 260.74 | 74 | 源杰科技 | 2024-01-03 三 | 149.96 | 148.00 | 152.51 | 153.23 | 144.00 | 3.05% | 6.81% | 4040863 | 60769万 | 90.46 | 129.39 | 270.45 | 75 | 源杰科技 | 2024-01-02 二 | 153.30 | 148.98 | 148.00 | 156.18 | 146.99 | -0.66% | 5.31% | 3149572 | 47856万 | 87.79 | 125.56 | 262.46 | 76 | 源杰科技 | 2023-12-29 五 | 141.12 | 142.10 | 148.98 | 150.48 | 141.12 | 4.84% | 5.31% | 3151570 | 46386万 | 88.37 | 126.39 | 264.19 | 77 | 源杰科技 | 2023-12-28 四 | 137.00 | 137.08 | 142.10 | 144.00 | 135.80 | 3.66% | 5.24% | 3108008 | 43889万 | 84.29 | 120.56 | 251.99 | 78 | 源杰科技 | 2023-12-27 三 | 136.47 | 136.70 | 137.08 | 138.45 | 134.98 | 0.28% | 3.01% | 1782546 | 24440万 | 81.31 | 116.3 | 243.09 | 79 | 源杰科技 | 2023-12-26 二 | 137.47 | 136.46 | 136.70 | 138.20 | 130.46 | 0.18% | 3.68% | 2182946 | 29331万 | 81.08 | 115.97 | 242.42 | 80 | 源杰科技 | 2023-12-25 一 | 133.00 | 131.94 | 136.46 | 139.20 | 132.30 | 3.43% | 3.61% | 2142996 | 29176万 | 80.94 | 115.77 | 241.99 | 81 | 源杰科技 | 2023-12-22 五 | 135.95 | 137.30 | 131.94 | 138.50 | 131.18 | -3.90% | 3.52% | 2087742 | 28121万 | 78.26 | 111.94 | 233.98 | 82 | 源杰科技 | 2023-12-21 四 | 148.00 | 149.80 | 137.30 | 148.00 | 130.00 | -8.34% | 5.97% | 3541813 | 48617万 | 81.44 | 116.48 | 243.48 | 83 | 源杰科技 | 2023-12-20 三 | 154.51 | 155.15 | 149.80 | 157.14 | 149.80 | -3.45% | 5.29% | 1072472 | 16219万 | 30.35 | 127.09 | 265.65 | 84 | 源杰科技 | 2023-12-19 二 | 155.00 | 156.51 | 155.15 | 157.93 | 152.11 | -0.87% | 5.60% | 1134453 | 17589万 | 31.43 | 131.63 | 275.13 | 85 | 源杰科技 | 2023-12-18 一 | 164.39 | 163.25 | 156.51 | 164.70 | 155.76 | -4.13% | 6.39% | 1294547 | 20567万 | 31.71 | 132.78 | 277.55 | 86 | 源杰科技 | 2023-12-15 五 | 172.00 | 172.00 | 163.25 | 174.67 | 160.41 | -5.09% | 9.36% | 1895316 | 31118万 | 33.07 | 138.5 | 289.5 | 87 | 源杰科技 | 2023-12-14 四 | 172.61 | 172.29 | 172.00 | 177.48 | 170.00 | -0.17% | 7.45% | 1509493 | 26205万 | 34.84 | 145.92 | 305.02 | 88 | 源杰科技 | 2023-12-13 三 | 180.00 | 180.30 | 172.29 | 180.66 | 172.29 | -4.44% | 6.85% | 1388079 | 24448万 | 34.9 | 146.17 | 305.53 | 89 | 源杰科技 | 2023-12-12 二 | 181.37 | 181.19 | 180.30 | 187.37 | 177.00 | -0.49% | 10.09% | 2043385 | 36940万 | 36.53 | 152.96 | 319.73 | 90 | 源杰科技 | 2023-12-11 一 | 176.40 | 181.63 | 181.19 | 183.49 | 175.55 | -0.24% | 12.31% | 2494045 | 44701万 | 36.71 | 153.72 | 321.31 | 91 | 源杰科技 | 2023-12-08 五 | 158.49 | 158.88 | 181.63 | 186.00 | 158.47 | 14.32% | 21.50% | 4355621 | 75379万 | 36.8 | 154.09 | 322.09 | 92 | 源杰科技 | 2023-12-07 四 | 156.33 | 154.02 | 158.88 | 161.96 | 154.04 | 3.16% | 8.26% | 1674240 | 26680万 | 32.19 | 134.79 | 281.75 | 93 | 源杰科技 | 2023-12-06 三 | 157.90 | 158.18 | 154.02 | 159.60 | 153.00 | -2.63% | 6.53% | 1323185 | 20589万 | 31.2 | 130.67 | 273.13 | 94 | 源杰科技 | 2023-12-05 二 | 166.94 | 167.05 | 158.18 | 166.94 | 158.04 | -5.31% | 7.82% | 1583582 | 25519万 | 32.05 | 134.2 | 280.51 | 95 | 源杰科技 | 2023-12-04 一 | 161.00 | 162.50 | 167.05 | 171.30 | 160.61 | 2.80% | 11.86% | 2402389 | 40005万 | 33.84 | 141.72 | 296.24 | 96 | 源杰科技 | 2023-12-01 五 | 147.00 | 147.87 | 162.50 | 165.90 | 146.30 | 9.89% | 14.65% | 2967566 | 46578万 | 32.92 | 137.86 | 288.17 | 97 | 源杰科技 | 2023-11-30 四 | 152.00 | 150.77 | 147.87 | 152.05 | 146.04 | -1.92% | 7.08% | 1433349 | 21227万 | 29.96 | 125.45 | 262.23 | 98 | 源杰科技 | 2023-11-29 三 | 153.91 | 154.10 | 150.77 | 157.11 | 150.77 | -2.16% | 7.02% | 1421193 | 21873万 | 30.54 | 127.91 | 267.37 | 99 | 源杰科技 | 2023-11-28 二 | 155.59 | 155.70 | 154.10 | 157.26 | 153.01 | -1.03% | 5.75% | 1165068 | 18051万 | 31.22 | 130.74 | 273.27 | 100 | 源杰科技 | 2023-11-27 一 | 158.00 | 157.48 | 155.70 | 160.38 | 155.18 | -1.13% | 9.51% | 1926210 | 30299万 | 31.54 | 132.09 | 276.11 | 101 | 源杰科技 | 2023-11-24 五 | 165.49 | 168.37 | 157.48 | 166.53 | 154.25 | -6.47% | 12.65% | 2562891 | 40685万 | 31.9 | 133.6 | 279.27 | 102 | 源杰科技 | 2023-11-23 四 | 165.72 | 167.18 | 168.37 | 168.79 | 160.00 | 0.71% | 5.64% | 1142578 | 18863万 | 34.11 | 142.84 | 298.58 | 103 | 源杰科技 | 2023-11-22 三 | 176.91 | 177.51 | 167.18 | 176.91 | 166.67 | -5.82% | 7.02% | 1421974 | 24191万 | 33.87 | 141.83 | 296.47 | 104 | 源杰科技 | 2023-11-21 二 | 176.00 | 175.42 | 177.51 | 181.99 | 172.82 | 1.19% | 10.18% | 2062901 | 36633万 | 35.96 | 150.6 | 314.79 | 105 | 源杰科技 | 2023-11-20 一 | 170.00 | 172.30 | 175.42 | 179.81 | 169.30 | 1.81% | 13.57% | 2750006 | 48206万 | 35.54 | 148.82 | 311.08 | 106 | 源杰科技 | 2023-11-17 五 | 165.37 | 166.62 | 172.30 | 174.97 | 162.52 | 3.41% | 13.32% | 2698536 | 45134万 | 34.91 | 146.18 | 305.55 | 107 | 源杰科技 | 2023-11-16 四 | 171.93 | 173.53 | 166.62 | 173.30 | 166.20 | -3.98% | 7.63% | 1545022 | 26067万 | 33.75 | 141.36 | 295.48 | 108 | 源杰科技 | 2023-11-15 三 | 177.00 | 174.93 | 173.53 | 178.33 | 167.61 | -0.80% | 13.80% | 2796529 | 48065万 | 35.15 | 147.22 | 307.73 | 109 | 源杰科技 | 2023-11-14 二 | 178.84 | 177.81 | 174.93 | 182.66 | 172.80 | -1.62% | 12.49% | 2530934 | 44599万 | 35.44 | 148.41 | 310.21 | 110 | 源杰科技 | 2023-11-13 一 | 186.98 | 181.30 | 177.81 | 193.99 | 177.01 | -1.92% | 14.22% | 2881386 | 53485万 | 36.02 | 150.85 | 315.32 | 111 | 源杰科技 | 2023-11-10 五 | 180.00 | 179.30 | 181.30 | 189.00 | 178.00 | 1.12% | 10.95% | 2218437 | 40707万 | 36.73 | 153.81 | 321.51 | 112 | 源杰科技 | 2023-11-09 四 | 179.29 | 177.26 | 179.30 | 186.00 | 174.32 | 1.15% | 10.21% | 2068953 | 37306万 | 36.32 | 152.12 | 317.96 | 113 | 源杰科技 | 2023-11-08 三 | 173.00 | 175.51 | 177.26 | 183.00 | 170.20 | 1.00% | 13.75% | 2784758 | 49442万 | 35.91 | 150.38 | 314.34 | 114 | 源杰科技 | 2023-11-07 二 | 159.39 | 161.00 | 175.51 | 186.77 | 156.37 | 9.01% | 16.47% | 3336743 | 56276万 | 35.56 | 148.9 | 311.24 | 115 | 源杰科技 | 2023-11-06 一 | 155.28 | 154.80 | 161.00 | 161.16 | 154.67 | 4.01% | 7.78% | 1576375 | 24978万 | 32.62 | 136.59 | 285.51 | 116 | 源杰科技 | 2023-11-03 五 | 146.49 | 146.09 | 154.80 | 155.55 | 144.73 | 5.96% | 10.24% | 2073576 | 31526万 | 31.36 | 131.33 | 274.51 | 117 | 源杰科技 | 2023-11-02 四 | 150.00 | 148.75 | 146.09 | 153.00 | 145.00 | -1.79% | 5.33% | 1078964 | 16073万 | 29.6 | 123.94 | 259.07 | 118 | 源杰科技 | 2023-11-01 三 | 150.47 | 149.39 | 148.75 | 155.09 | 147.50 | -0.43% | 6.26% | 1268124 | 19204万 | 30.13 | 126.2 | 263.79 | 119 | 源杰科技 | 2023-10-31 二 | 154.82 | 154.49 | 149.39 | 156.00 | 146.70 | -3.30% | 7.94% | 1608120 | 24176万 | 30.26 | 126.74 | 264.92 | 120 | 源杰科技 | 2023-10-30 一 | 149.00 | 150.11 | 154.49 | 154.49 | 146.75 | 2.92% | 7.99% | 1618855 | 24544万 | 31.3 | 131.07 | 273.96 | 121 | 源杰科技 | 2023-10-27 五 | 145.00 | 148.80 | 150.11 | 152.64 | 143.95 | 0.88% | 6.82% | 1382179 | 20467万 | 30.41 | 127.35 | 266.2 | 122 | 源杰科技 | 2023-10-26 四 | 146.97 | 149.90 | 148.80 | 152.86 | 145.00 | -0.73% | 7.03% | 1424827 | 21195万 | 30.14 | 126.24 | 178.66 | 123 | 源杰科技 | 2023-10-25 三 | 159.53 | 159.90 | 149.90 | 162.29 | 148.73 | -6.25% | 11.27% | 2282303 | 35035万 | 30.37 | 127.17 | 179.98 | 124 | 源杰科技 | 2023-10-24 二 | 157.32 | 155.00 | 159.90 | 166.88 | 155.22 | 3.16% | 8.66% | 1753539 | 28340万 | 32.39 | 135.66 | 191.99 | 125 | 源杰科技 | 2023-10-23 一 | 160.37 | 164.02 | 155.00 | 163.55 | 151.55 | -5.50% | 8.14% | 1648561 | 25641万 | 31.4 | 131.5 | 186.11 | 126 | 源杰科技 | 2023-10-20 五 | 175.28 | 177.42 | 164.02 | 179.90 | 163.45 | -7.55% | 9.49% | 1922383 | 32446万 | 33.23 | 139.15 | 196.94 | 127 | 源杰科技 | 2023-10-19 四 | 171.00 | 172.99 | 177.42 | 184.47 | 169.66 | 2.56% | 12.00% | 2430069 | 42905万 | 35.94 | 150.52 | 213.02 | 128 | 源杰科技 | 2023-10-18 三 | 172.11 | 178.56 | 172.99 | 176.00 | 163.00 | -3.12% | 10.19% | 2063862 | 35012万 | 35.05 | 146.76 | 207.71 | 129 | 源杰科技 | 2023-10-17 二 | 177.31 | 175.94 | 178.56 | 185.50 | 172.47 | 1.49% | 11.29% | 2286396 | 40850万 | 36.17 | 151.49 | 214.39 | 130 | 源杰科技 | 2023-10-16 一 | 180.50 | 181.12 | 175.94 | 181.30 | 173.10 | -2.86% | 7.96% | 1611908 | 28498万 | 35.64 | 149.27 | 211.25 | 131 | 源杰科技 | 2023-10-13 五 | 189.99 | 188.87 | 181.12 | 191.11 | 180.28 | -4.10% | 9.66% | 1956576 | 36108万 | 36.69 | 153.66 | 217.47 | 132 | 源杰科技 | 2023-10-12 四 | 198.00 | 197.00 | 188.87 | 198.78 | 187.50 | -4.13% | 10.75% | 2178700 | 41492万 | 38.26 | 160.23 | 226.77 | 133 | 源杰科技 | 2023-10-11 三 | 195.64 | 195.85 | 197.00 | 205.99 | 189.50 | 0.59% | 12.23% | 2476734 | 49063万 | 39.91 | 167.13 | 236.53 | 134 | 源杰科技 | 2023-10-10 二 | 194.82 | 195.80 | 195.85 | 198.55 | 191.09 | 0.03% | 10.24% | 2074420 | 40639万 | 39.68 | 166.16 | 235.15 | 135 | 源杰科技 | 2023-10-09 一 | 208.00 | 220.25 | 195.80 | 208.00 | 195.02 | -11.10% | 20.38% | 4129022 | 82695万 | 39.67 | 166.11 | 235.09 | 136 | 源杰科技 | 2023-09-28 四 | 208.94 | 209.05 | 220.25 | 229.99 | 205.02 | 5.36% | 18.47% | 3741766 | 81017万 | 44.62 | 186.86 | 264.45 | 137 | 源杰科技 | 2023-09-27 三 | 210.00 | 206.00 | 209.05 | 215.00 | 203.80 | 1.48% | 16.31% | 3304740 | 68716万 | 42.35 | 177.36 | 251 | 138 | 源杰科技 | 2023-09-26 二 | 194.36 | 189.62 | 206.00 | 226.00 | 193.00 | 8.64% | 24.03% | 4868293 | 99904万 | 41.73 | 174.77 | 247.34 | 139 | 源杰科技 | 2023-09-25 一 | 184.98 | 183.92 | 189.62 | 199.97 | 182.00 | 3.10% | 25.24% | 5112905 | 97446万 | 38.41 | 160.87 | 227.67 | 140 | 源杰科技 | 2023-09-22 五 | 155.00 | 153.27 | 183.92 | 183.92 | 151.00 | 20.00% | 21.62% | 4380036 | 76120万 | 37.26 | 156.04 | 220.83 | 141 | 源杰科技 | 2023-09-21 四 | 150.34 | 151.81 | 153.27 | 160.90 | 149.80 | 0.96% | 9.30% | 1884534 | 29330万 | 31.05 | 130.03 | 184.03 | 142 | 源杰科技 | 2023-09-20 三 | 149.33 | 148.70 | 151.81 | 159.50 | 145.13 | 2.09% | 12.62% | 2557456 | 39339万 | 30.75 | 128.79 | 182.28 | 143 | 源杰科技 | 2023-09-19 二 | 146.43 | 146.43 | 148.70 | 149.80 | 142.22 | 1.55% | 9.14% | 1850705 | 27042万 | 30.12 | 126.15 | 178.54 | 144 | 源杰科技 | 2023-09-18 一 | 154.21 | 154.01 | 146.43 | 156.56 | 145.83 | -4.92% | 8.95% | 1812530 | 27086万 | 29.66 | 124.23 | 175.82 | 145 | 源杰科技 | 2023-09-15 五 | 158.32 | 158.68 | 154.01 | 161.85 | 153.40 | -2.94% | 7.37% | 1494062 | 23322万 | 31.2 | 130.66 | 184.92 | 146 | 源杰科技 | 2023-09-14 四 | 163.25 | 163.00 | 158.68 | 165.30 | 156.00 | -2.65% | 8.30% | 1682455 | 26867万 | 32.15 | 134.62 | 190.52 | 147 | 源杰科技 | 2023-09-13 三 | 173.80 | 171.60 | 163.00 | 173.80 | 160.68 | -5.01% | 12.91% | 2615167 | 43286万 | 33.02 | 138.29 | 195.71 | 148 | 源杰科技 | 2023-09-12 二 | 168.59 | 168.56 | 171.60 | 177.20 | 168.59 | 1.80% | 18.63% | 3773194 | 64981万 | 34.76 | 145.58 | 206.04 | 149 | 源杰科技 | 2023-09-11 一 | 155.99 | 155.34 | 168.56 | 168.96 | 152.30 | 8.51% | 13.81% | 2796768 | 45430万 | 34.15 | 143 | 202.39 | 150 | 源杰科技 | 2023-09-08 五 | 152.00 | 152.60 | 155.34 | 156.85 | 148.00 | 1.80% | 10.17% | 2059941 | 31496万 | 31.47 | 131.79 | 186.51 | 151 | 源杰科技 | 2023-09-07 四 | 168.40 | 171.00 | 152.60 | 170.00 | 152.60 | -10.76% | 14.90% | 3018068 | 47605万 | 30.91 | 129.46 | 183.22 | 152 | 源杰科技 | 2023-09-06 三 | 161.00 | 161.62 | 171.00 | 172.07 | 159.70 | 5.80% | 10.28% | 2083506 | 34422万 | 34.64 | 145.07 | 205.32 | 153 | 源杰科技 | 2023-09-05 二 | 161.66 | 161.77 | 161.62 | 165.50 | 159.59 | -0.09% | 6.11% | 1238703 | 20138万 | 32.74 | 137.12 | 194.05 | 154 | 源杰科技 | 2023-09-04 一 | 164.42 | 161.00 | 161.77 | 164.88 | 157.60 | 0.48% | 7.38% | 1494270 | 23867万 | 32.77 | 137.24 | 194.23 | 155 | 源杰科技 | 2023-09-01 五 | 170.31 | 170.16 | 161.00 | 172.34 | 158.62 | -5.38% | 8.88% | 1799169 | 29381万 | 32.62 | 136.59 | 193.31 | 156 | 源杰科技 | 2023-08-31 四 | 167.68 | 168.49 | 170.16 | 172.60 | 165.20 | 0.99% | 7.84% | 1588928 | 26974万 | 34.47 | 144.36 | 204.31 | 157 | 源杰科技 | 2023-08-30 三 | 161.39 | 161.20 | 168.49 | 171.42 | 161.00 | 4.52% | 8.48% | 1717526 | 28648万 | 34.13 | 142.94 | 202.3 | 158 | 源杰科技 | 2023-08-29 二 | 151.90 | 153.42 | 161.20 | 162.76 | 151.00 | 5.07% | 7.87% | 1593996 | 25244万 | 32.66 | 136.76 | 193.55 | 159 | 源杰科技 | 2023-08-28 一 | 165.00 | 155.09 | 153.42 | 165.00 | 152.59 | -1.08% | 10.30% | 2086701 | 32687万 | 31.08 | 130.16 | 184.21 | 160 | 源杰科技 | 2023-08-25 五 | 154.35 | 166.30 | 155.09 | 161.88 | 151.32 | -6.74% | 10.71% | 2169632 | 33907万 | 31.42 | 131.58 | 186.21 | 161 | 源杰科技 | 2023-08-23 三 | 175.49 | 179.80 | 170.00 | 175.57 | 169.00 | -5.45% | 7.00% | 1296989 | 22177万 | 31.5 | 144.23 | 162.74 | 162 | 源杰科技 | 2023-08-22 二 | 178.50 | 175.99 | 179.80 | 180.99 | 171.90 | 2.16% | 7.32% | 1356762 | 23958万 | 33.32 | 152.54 | 172.13 |
|
行情刷新 | 流通股东
|