| 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 | 2026-04-10 五 | 1,129.00 | 1,128.18 | 1,225.03 | 1,268.00 | 1,122.63 | 8.58% | 4.59% | 3890883 | 466038万 | 1039.3 | 1052.89 | 551.47 | | 2 | 源杰科技 | 2026-04-13 一 | 1,210.00 | 1,225.03 | 1,266.00 | 1,322.16 | 1,200.00 | 3.34% | 3.78% | 3204615 | 407698万 | 1074.06 | 1088.1 | 569.91 | | 3 | 源杰科技 | 2026-04-14 二 | 1,265.00 | 1,266.00 | 1,251.49 | 1,304.90 | 1,240.90 | -1.15% | 3.40% | 2884249 | 365367万 | 1061.75 | 1075.63 | 563.38 | | 4 | 源杰科技 | 2026-04-15 三 | 1,245.00 | 1,251.49 | 1,286.00 | 1,339.88 | 1,245.00 | 2.76% | 3.87% | 3284732 | 423607万 | 1091.02 | 1105.29 | 578.91 | | 5 | 源杰科技 | 2026-04-16 四 | 1,269.00 | 1,286.00 | 1,313.00 | 1,313.00 | 1,268.00 | 2.10% | 2.86% | 2427248 | 313659万 | 1113.93 | 1128.49 | 591.07 | | 6 | 源杰科技 | 2026-04-17 五 | 1,339.26 | 1,313.00 | 1,445.00 | 1,460.08 | 1,320.00 | 10.05% | 4.15% | 3520831 | 496937万 | 1225.92 | 1241.94 | 650.49 | | 7 | 源杰科技 | 2026-04-20 一 | 1,431.00 | 1,445.00 | 1,387.66 | 1,431.00 | 1,356.00 | -3.97% | 4.25% | 3609710 | 499329万 | 1177.27 | 1192.66 | 624.68 | | 8 | 源杰科技 | 2026-04-21 二 | 1,375.00 | 1,387.66 | 1,398.90 | 1,410.19 | 1,352.22 | 0.81% | 3.18% | 2696909 | 371774万 | 1186.81 | 1202.32 | 629.74 | | 9 | 源杰科技 | 2026-04-22 三 | 1,374.21 | 1,398.90 | 1,464.05 | 1,496.00 | 1,374.21 | 4.66% | 4.43% | 3761359 | 545575万 | 1242.08 | 1258.32 | 659.07 | | 10 | 源杰科技 | 2026-04-23 四 | 1,463.50 | 1,464.05 | 1,394.99 | 1,495.00 | 1,360.00 | -4.72% | 4.76% | 4036959 | 569088万 | 1183.49 | 1198.96 | 627.98 | | 11 | 源杰科技 | 2026-04-24 五 | 1,393.99 | 1,394.99 | 1,395.00 | 1,430.14 | 1,345.66 | 0.00% | 4.48% | 3804950 | 529408万 | 1183.5 | 1198.97 | 627.98 | | 12 | 源杰科技 | 2026-04-27 一 | 1,399.19 | 1,395.00 | 1,418.00 | 1,422.99 | 1,340.00 | 1.65% | 4.06% | 3443257 | 475478万 | 1203.01 | 1218.74 | 342.3 | | 13 | 源杰科技 | 2026-04-28 二 | 1,467.08 | 1,418.00 | 1,442.67 | 1,517.00 | 1,393.75 | 1.74% | 5.18% | 4394573 | 639650万 | 1223.94 | 1239.94 | 348.25 | | 14 | 源杰科技 | 2026-04-29 三 | 1,428.80 | 1,442.67 | 1,515.00 | 1,566.99 | 1,421.00 | 5.01% | 4.58% | 3889125 | 584521万 | 1285.3 | 1302.11 | 365.71 | | 15 | 源杰科技 | 2026-04-30 四 | 1,535.00 | 1,515.00 | 1,571.00 | 1,610.31 | 1,497.48 | 3.70% | 3.30% | 2796088 | 434596万 | 1332.81 | 1350.24 | 379.23 | | 16 | 源杰科技 | 2026-05-06 三 | 1,589.00 | 1,571.00 | 1,531.01 | 1,612.00 | 1,505.05 | -2.55% | 4.69% | 3978077 | 618841万 | 1298.89 | 1315.87 | 369.58 | | 17 | 源杰科技 | 2026-05-07 四 | 1,538.00 | 1,531.01 | 1,629.00 | 1,638.00 | 1,475.00 | 6.40% | 4.57% | 3879984 | 604699万 | 1382.02 | 1400.09 | 393.23 | | 18 | 源杰科技 | 2026-05-08 五 | 1,595.52 | 1,629.00 | 1,575.00 | 1,625.00 | 1,567.82 | -3.31% | 3.46% | 2936420 | 465965万 | 1336.21 | 1353.68 | 380.2 | | 19 | 源杰科技 | 2026-05-11 一 | 1,593.00 | 1,575.00 | 1,624.00 | 1,650.88 | 1,550.02 | 3.11% | 3.95% | 3348753 | 539023万 | 1377.78 | 1395.79 | 392.03 | | 20 | 源杰科技 | 2026-05-12 二 | 1,668.00 | 1,624.00 | 1,731.00 | 1,766.88 | 1,666.00 | 6.59% | 4.20% | 3567072 | 611110万 | 1468.56 | 1487.76 | 417.85 | | 21 | 源杰科技 | 2026-05-13 三 | 1,665.00 | 1,731.00 | 1,708.00 | 1,716.98 | 1,651.29 | -1.33% | 4.05% | 3435483 | 578914万 | 1449.04 | 1467.99 | 412.3 | | 22 | 源杰科技 | 2026-05-14 四 | 1,700.00 | 1,708.00 | 1,635.00 | 1,717.00 | 1,627.44 | -4.27% | 4.74% | 4018644 | 668464万 | 1387.11 | 1405.25 | 394.68 | | 23 | 源杰科技 | 2026-05-15 五 | 1,583.05 | 1,635.00 | 1,559.00 | 1,649.88 | 1,515.00 | -4.65% | 5.73% | 4864984 | 759891万 | 1322.63 | 1339.93 | 376.33 | | 24 | DR源杰科 | 2026-05-18 一 | 1,048.00 | 1,075.73 | 1,058.08 | 1,104.00 | 1,041.81 | -1.64% | 4.41% | 5416335 | 577751万 | 1300.3 | 1317.31 | 369.98 | | 25 | 源杰科技 | 2026-05-19 二 | 1,032.12 | 1,058.08 | 1,068.00 | 1,072.79 | 1,000.08 | 0.94% | 3.98% | 4895054 | 508311万 | 1312.49 | 1329.66 | 373.45 | | 26 | 源杰科技 | 2026-05-20 三 | 1,065.00 | 1,068.00 | 1,114.94 | 1,115.00 | 1,056.65 | 4.40% | 4.38% | 5378370 | 590466万 | 1370.17 | 1388.1 | 389.87 | | 27 | 源杰科技 | 2026-05-21 四 | 1,121.70 | 1,114.94 | 1,038.04 | 1,123.00 | 1,025.75 | -6.90% | 4.22% | 5181781 | 552755万 | 1275.67 | 1292.36 | 362.98 | | 28 | 源杰科技 | 2026-05-22 五 | 1,060.00 | 1,038.04 | 1,066.40 | 1,085.00 | 1,040.00 | 2.73% | 3.70% | 4542580 | 483813万 | 1310.52 | 1327.67 | 372.89 | | 29 | 源杰科技 | 2026-05-25 一 | 1,067.87 | 1,066.40 | 1,084.16 | 1,092.00 | 1,039.33 | 1.67% | 4.29% | 5273209 | 563389万 | 1332.35 | 1349.78 | 379.1 | | 30 | 源杰科技 | 2026-05-26 二 | 1,063.00 | 1,084.16 | 1,041.10 | 1,073.88 | 1,025.00 | -3.97% | 4.52% | 5558392 | 579001万 | 1279.43 | 1296.17 | 364.05 | | 31 | 源杰科技 | 2026-05-27 三 | 1,046.59 | 1,041.10 | 1,124.00 | 1,138.88 | 1,046.59 | 7.96% | 6.22% | 7646541 | 847749万 | 1381.31 | 1399.38 | 393.03 | | 32 | 源杰科技 | 2026-05-28 四 | 1,110.00 | 1,124.00 | 1,142.18 | 1,156.76 | 1,077.00 | 1.62% | 5.30% | 6516254 | 731300万 | 1403.65 | 1422.02 | 399.39 | | 33 | 源杰科技 | 2026-05-29 五 | 1,172.00 | 1,142.18 | 1,132.79 | 1,188.88 | 1,090.02 | -0.82% | 4.47% | 5493679 | 619181万 | 1392.11 | 1410.33 | 396.11 | | 34 | 源杰科技 | 2026-06-01 一 | 1,133.50 | 1,132.79 | 1,073.44 | 1,149.97 | 1,060.02 | -5.24% | 4.57% | 5612037 | 620498万 | 1319.17 | 1336.44 | 375.35 | | 35 | 源杰科技 | 2026-06-02 二 | 1,089.36 | 1,073.44 | 1,206.91 | 1,235.00 | 1,089.36 | 12.43% | 6.46% | 7942172 | 930004万 | 1483.2 | 1502.61 | 422.03 | | 36 | 源杰科技 | 2026-06-03 三 | 1,240.99 | 1,206.91 | 1,405.00 | 1,437.77 | 1,240.00 | 16.41% | 6.26% | 7694121 | 1055154万 | 1726.63 | 1749.23 | 491.29 | | 37 | 源杰科技 | 2026-06-04 四 | 1,350.00 | 1,405.00 | 1,373.90 | 1,405.93 | 1,350.00 | -2.21% | 4.05% | 4980447 | 684563万 | 1688.42 | 1710.51 | 480.42 | | 38 | 源杰科技 | 2026-06-05 五 | 1,374.00 | 1,373.90 | 1,320.72 | 1,448.68 | 1,300.00 | -3.87% | 5.85% | 7191811 | 991955万 | 1623.06 | 1644.3 | 461.82 | | 39 | 源杰科技 | 2026-06-08 一 | 1,278.88 | 1,320.72 | 1,389.88 | 1,413.00 | 1,278.00 | 5.24% | 5.76% | 7077733 | 954349万 | 1708.05 | 1730.41 | 486.01 | | 40 | 源杰科技 | 2026-06-09 二 | 1,417.67 | 1,389.88 | 1,475.00 | 1,509.98 | 1,355.00 | 6.12% | 5.09% | 6252198 | 897840万 | 1812.66 | 1836.38 | 515.77 | | 41 | 源杰科技 | 2026-06-10 三 | 1,450.00 | 1,475.00 | 1,450.00 | 1,495.00 | 1,408.11 | -1.69% | 3.98% | 4892955 | 708685万 | 1781.94 | 1805.26 | 507.03 | | 42 | 源杰科技 | 2026-06-11 四 | 1,460.00 | 1,450.00 | 1,452.00 | 1,505.00 | 1,396.00 | 0.14% | 4.59% | 5646047 | 816000万 | 1784.39 | 1807.75 | 507.73 | | 43 | 源杰科技 | 2026-06-12 五 | 1,494.00 | 1,452.00 | 1,400.01 | 1,530.00 | 1,400.01 | -3.58% | 7.93% | 9742555 | 1425901万 | 1720.5 | 1743.02 | 489.55 | | 44 | 源杰科技 | 2026-06-15 一 | 1,415.00 | 1,400.01 | 1,464.88 | 1,465.01 | 1,360.00 | 4.63% | 5.33% | 6555554 | 930401万 | 1800.22 | 1823.78 | 512.23 | | 45 | 源杰科技 | 2026-06-16 二 | 1,460.00 | 1,464.88 | 1,608.88 | 1,628.80 | 1,432.00 | 9.83% | 5.17% | 6359219 | 973032万 | 1977.19 | 2003.06 | 562.58 | | 46 | 源杰科技 | 2026-06-17 三 | 1,561.03 | 1,608.88 | 1,612.00 | 1,627.77 | 1,561.03 | 0.19% | 3.58% | 4399674 | 698505万 | 1981.02 | 2006.95 | 563.68 | | 47 | 源杰科技 | 2026-06-18 四 | 1,600.00 | 1,612.00 | 1,673.36 | 1,712.00 | 1,591.81 | 3.81% | 3.58% | 4402872 | 734182万 | 2056.43 | 2083.34 | 585.13 | | 48 | 源杰科技 | 2026-06-22 一 | 1,673.36 | 1,673.36 | 1,873.50 | 1,879.73 | 1,673.36 | 11.96% | 3.88% | 4773807 | 865718万 | 2302.38 | 2332.51 | 655.12 | | 49 | 源杰科技 | 2026-06-23 二 | 1,855.00 | 1,873.50 | 1,818.30 | 1,968.14 | 1,788.00 | -2.95% | 4.26% | 5234798 | 976394万 | 2234.55 | 2263.79 | 635.81 | | 50 | 源杰科技 | 2026-06-24 三 | 1,812.01 | 1,818.30 | 1,838.00 | 1,868.89 | 1,779.12 | 1.08% | 3.33% | 4089652 | 744142万 | 2258.76 | 2288.32 | 642.7 | | 51 | 源杰科技 | 2026-06-25 四 | 1,810.55 | 1,838.00 | 1,875.00 | 1,898.00 | 1,777.94 | 2.01% | 3.29% | 4037986 | 748347万 | 2304.23 | 2334.38 | 655.64 | | 52 | 源杰科技 | 2026-06-26 五 | 1,825.94 | 1,875.00 | 1,776.91 | 1,834.72 | 1,730.00 | -5.23% | 3.96% | 4861969 | 869325万 | 2183.68 | 2212.26 | 621.34 | | 53 | 源杰科技 | 2026-06-29 一 | 1,776.96 | 1,776.91 | 1,724.83 | 1,790.78 | 1,630.00 | -2.93% | 4.61% | 5667302 | 967167万 | 2119.68 | 2147.42 | 603.13 | | 54 | 源杰科技 | 2026-06-30 二 | 1,742.00 | 1,724.83 | 1,886.00 | 1,936.88 | 1,701.55 | 9.34% | 4.47% | 5494829 | 1007762万 | 2317.75 | 2348.08 | 659.49 | | 55 | 源杰科技 | 2026-07-01 三 | 1,884.00 | 1,886.00 | 1,761.00 | 1,884.00 | 1,733.00 | -6.63% | 3.50% | 4303368 | 776583万 | 2164.13 | 2192.45 | 615.78 | | 56 | 源杰科技 | 2026-07-02 四 | 1,649.00 | 1,761.00 | 1,639.00 | 1,729.36 | 1,623.10 | -6.93% | 3.28% | 4029806 | 674023万 | 2014.2 | 2040.56 | 573.12 | | 57 | 源杰科技 | 2026-07-03 五 | 1,639.00 | 1,639.00 | 1,659.23 | 1,738.80 | 1,590.02 | 1.23% | 3.12% | 3832670 | 643860万 | 2039.06 | 2065.75 | 580.19 | | 58 | 源杰科技 | 2026-07-06 一 | 1,699.90 | 1,659.23 | 1,640.00 | 1,702.11 | 1,546.00 | -1.16% | 3.47% | 4265939 | 695024万 | 2015.43 | 2041.81 | 573.47 | | 59 | 源杰科技 | 2026-07-08 三 | 1,711.00 | 1,715.04 | 1,617.00 | 1,736.00 | 1,616.01 | -5.72% | 3.52% | 4328512 | 728261万 | 1987.17 | 2013.17 | 565.42 | | 60 | 源杰科技 | 2026-07-09 四 | 1,662.00 | 1,617.00 | 1,746.01 | 1,750.00 | 1,615.00 | 7.98% | 4.09% | 5024338 | 845521万 | 2145.71 | 2173.79 | 610.54 | | 61 | 源杰科技 | 2026-07-10 五 | 1,793.12 | 1,746.01 | 1,609.00 | 1,829.00 | 1,601.00 | -7.85% | 3.84% | 4722569 | 818078万 | 1977.33 | 2003.21 | 562.63 | | 62 | 源杰科技 | 2026-07-13 一 | 1,578.82 | 1,609.00 | 1,590.20 | 1,656.00 | 1,520.12 | -1.17% | 3.45% | 4240102 | 674886万 | 1954.23 | 1979.8 | 556.05 | | 63 | 源杰科技 | 2026-07-14 二 | 1,590.20 | 1,590.20 | 1,798.90 | 1,800.53 | 1,561.88 | 13.12% | 4.87% | 5984493 | 1014725万 | 2210.71 | 2239.64 | 629.03 | | 64 | 源杰科技 | 2026-07-15 三 | 1,790.00 | 1,798.90 | 1,809.00 | 1,919.00 | 1,750.00 | 0.56% | 4.30% | 5283461 | 967200万 | 2223.12 | 2252.21 | 632.56 | | 65 | 源杰科技 | 2026-07-16 四 | 1,738.96 | 1,809.00 | 1,825.98 | 1,899.00 | 1,680.10 | 0.94% | 3.48% | 4280048 | 772908万 | 2243.99 | 2273.35 | 638.5 | | 66 | 源杰科技 | 2026-07-17 五 | 1,750.00 | 1,825.98 | 1,656.00 | 1,752.94 | 1,525.00 | -9.31% | 5.07% | 6227338 | 1021011万 | 2035.09 | 2061.73 | 579.06 | | 67 | 源杰科技 | 2026-07-20 一 | 1,690.00 | 1,656.00 | 1,403.42 | 1,690.00 | 1,324.80 | -15.25% | 7.12% | 8748823 | 1264701万 | 1724.69 | 1747.26 | 490.74 | | 68 | 源杰科技 | 2026-07-21 二 | 1,401.63 | 1,403.42 | 1,510.00 | 1,548.00 | 1,188.00 | 7.59% | 8.08% | 9927525 | 1330047万 | 1855.67 | 1879.96 | 528.01 | | 69 | 源杰科技 | 2026-07-30 四 | 1,200.55 | 1,228.00 | 1,016.80 | 1,222.00 | 995.01 | -17.20% | 8.41% | 10331197 | 1103976万 | 1249.57 | 1265.92 | 355.55 | | 70 | 源杰科技 | 2026-07-31 五 | 1,188.80 | 1,016.80 | 1,092.10 | 1,190.00 | 1,090.08 | 7.41% | 5.77% | 7088553 | 815210万 | 1342.11 | 1359.67 | 381.88 | | 71 | 源杰科技 | 2026-08-03 一 | 1,088.00 | 1,092.10 | 1,147.01 | 1,188.00 | 1,081.63 | 5.03% | 4.72% | 5797802 | 656193万 | 1409.59 | 1428.03 | 401.08 | | 72 | 源杰科技 | 2026-08-04 二 | 1,200.00 | 1,147.01 | 1,315.00 | 1,320.00 | 1,200.00 | 14.65% | 5.78% | 7107316 | 910200万 | 1616.03 | 1637.18 | 459.82 | | 73 | 源杰科技 | 2026-08-06 四 | 1,258.09 | 1,298.00 | 1,333.00 | 1,367.80 | 1,239.33 | 2.70% | 4.10% | 5037630 | 659999万 | 1638.15 | 1659.59 | 466.12 | | 74 | 源杰科技 | 2026-08-10 一 | 1,355.50 | 1,355.50 | 1,415.10 | 1,420.00 | 1,295.61 | 4.40% | 4.93% | 6053293 | 816881万 | 1739.05 | 1761.8 | 494.82 | | 75 | 源杰科技 | 2026-08-11 二 | 1,380.00 | 1,415.10 | 1,351.00 | 1,396.00 | 1,291.00 | -4.53% | 4.26% | 5239153 | 708121万 | 1660.27 | 1682 | 472.41 | | 76 | 源杰科技 | 2026-08-12 三 | 1,365.00 | 1,351.00 | 1,429.00 | 1,469.00 | 1,365.00 | 5.77% | 4.15% | 5104430 | 728496万 | 1756.13 | 1779.11 | 499.69 | | 77 | 源杰科技 | 2026-08-13 四 | 1,469.60 | 1,429.00 | 1,500.68 | 1,596.00 | 1,469.19 | 5.02% | 4.41% | 5425344 | 827635万 | 1844.22 | 1868.35 | 524.75 |
|
行情刷新 | 流通股东
 |
