| 股票名称 | 代码 688502 | 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 | 茂莱光学 | 2024-10-31 四 | 183.00 | 182.50 | 219.00 | 219.00 | 182.71 | 20.00% | 18.13% | 2942082 | 59437万 | 35.54 | 115.63 | 331.23 | 2 | 茂莱光学 | 2024-10-30 三 | 181.88 | 186.88 | 182.50 | 187.67 | 177.85 | -2.34% | 9.61% | 1558726 | 28491万 | 29.61 | 96.36 | 276.03 | 3 | 茂莱光学 | 2024-10-29 二 | 183.20 | 185.50 | 186.88 | 196.58 | 180.98 | 0.74% | 16.55% | 2684881 | 50360万 | 30.32 | 98.67 | 282.65 | 4 | 茂莱光学 | 2024-10-28 一 | 186.69 | 190.50 | 185.50 | 196.58 | 182.00 | -2.62% | 11.49% | 1864460 | 35367万 | 30.1 | 97.94 | 280.56 | 5 | 茂莱光学 | 2024-10-25 五 | 195.11 | 198.50 | 190.50 | 203.00 | 186.04 | -4.03% | 14.74% | 2391335 | 45762万 | 30.91 | 100.58 | 288.13 | 6 | 茂莱光学 | 2024-10-24 四 | 197.63 | 204.00 | 198.50 | 213.00 | 192.01 | -2.70% | 15.38% | 2495401 | 50385万 | 32.21 | 104.81 | 311.04 | 7 | 茂莱光学 | 2024-10-23 三 | 193.13 | 197.08 | 204.00 | 214.82 | 189.99 | 3.51% | 16.91% | 2743258 | 55728万 | 33.1 | 107.71 | 319.66 | 8 | 茂莱光学 | 2024-10-22 二 | 177.00 | 181.00 | 197.08 | 217.20 | 170.00 | 8.88% | 29.08% | 4719370 | 94556万 | 31.98 | 104.06 | 308.82 | 9 | 茂莱光学 | 2024-10-21 一 | 169.83 | 159.82 | 181.00 | 191.78 | 167.80 | 13.25% | 22.19% | 3600691 | 66197万 | 29.37 | 95.57 | 283.62 | 10 | 茂莱光学 | 2024-10-18 五 | 137.31 | 133.18 | 159.82 | 159.82 | 129.90 | 20.00% | 17.57% | 2851720 | 41767万 | 25.93 | 84.38 | 250.43 | 11 | 茂莱光学 | 2024-10-17 四 | 127.08 | 125.57 | 133.18 | 140.00 | 127.08 | 6.06% | 12.00% | 1947691 | 26233万 | 21.61 | 70.32 | 208.69 | 12 | 茂莱光学 | 2024-10-16 三 | 120.00 | 125.05 | 125.57 | 131.81 | 119.49 | 0.42% | 10.99% | 1782523 | 22716万 | 20.38 | 66.3 | 196.77 | 13 | 茂莱光学 | 2024-10-15 二 | 119.67 | 121.30 | 125.05 | 135.08 | 117.02 | 3.09% | 14.22% | 2308185 | 29169万 | 20.29 | 66.03 | 195.95 | 14 | 茂莱光学 | 2024-10-14 一 | 117.00 | 118.00 | 121.30 | 122.00 | 110.11 | 2.80% | 14.55% | 2360148 | 27292万 | 19.68 | 64.05 | 190.07 | 15 | 茂莱光学 | 2024-10-11 五 | 118.98 | 126.68 | 118.00 | 123.90 | 114.06 | -6.85% | 12.61% | 2046679 | 24376万 | 19.15 | 62.3 | 184.9 | 16 | 茂莱光学 | 2024-10-10 四 | 133.00 | 134.50 | 126.68 | 153.34 | 122.22 | -5.81% | 19.19% | 3114143 | 41214万 | 20.56 | 66.89 | 198.5 | 17 | 茂莱光学 | 2024-10-09 三 | 122.64 | 124.64 | 134.50 | 149.00 | 120.00 | 7.91% | 24.78% | 4020948 | 54237万 | 21.82 | 71.02 | 210.76 | 18 | 茂莱光学 | 2024-10-08 二 | 124.64 | 103.87 | 124.64 | 124.64 | 109.91 | 20.00% | 14.67% | 2380483 | 29006万 | 20.22 | 65.81 | 195.31 | 19 | 茂莱光学 | 2024-09-30 一 | 91.50 | 86.56 | 103.87 | 103.87 | 90.00 | 20.00% | 11.98% | 1943897 | 19211万 | 16.85 | 54.84 | 162.76 | 20 | 茂莱光学 | 2024-09-27 五 | 83.00 | 80.38 | 86.56 | 86.95 | 80.88 | 7.69% | 4.58% | 743403 | 6234万 | 14.05 | 45.7 | 135.64 | 21 | 茂莱光学 | 2024-09-26 四 | 76.50 | 77.05 | 80.38 | 81.00 | 76.06 | 4.32% | 5.92% | 960104 | 7529万 | 13.04 | 42.44 | 125.95 | 22 | 茂莱光学 | 2024-09-25 三 | 78.10 | 77.05 | 77.05 | 80.50 | 75.83 | 0.00% | 6.94% | 1126072 | 8810万 | 12.5 | 40.68 | 120.74 | 23 | 茂莱光学 | 2024-09-24 二 | 70.80 | 70.80 | 77.05 | 79.74 | 70.52 | 8.83% | 8.32% | 1349424 | 10047万 | 12.5 | 40.68 | 120.74 | 24 | 茂莱光学 | 2024-09-23 一 | 72.97 | 73.70 | 70.80 | 73.25 | 70.10 | -3.93% | 5.06% | 821422 | 5890万 | 11.49 | 37.38 | 110.94 | 25 | 茂莱光学 | 2024-09-20 五 | 74.90 | 75.70 | 73.70 | 76.35 | 73.30 | -2.64% | 4.14% | 671308 | 5006万 | 11.96 | 38.91 | 115.49 | 26 | 茂莱光学 | 2024-09-19 四 | 76.98 | 77.99 | 75.70 | 78.39 | 74.16 | -2.94% | 7.18% | 1165227 | 8860万 | 12.28 | 39.97 | 118.62 | 27 | 茂莱光学 | 2024-09-18 三 | 78.00 | 73.86 | 77.99 | 83.00 | 76.67 | 5.59% | 8.82% | 1431712 | 11358万 | 12.65 | 41.18 | 122.21 | 28 | 茂莱光学 | 2024-09-13 五 | 77.38 | 76.90 | 73.86 | 77.39 | 73.30 | -3.95% | 2.33% | 378186 | 2832万 | 11.98 | 39 | 115.74 | 29 | 茂莱光学 | 2024-09-12 四 | 78.62 | 77.24 | 76.90 | 78.62 | 76.73 | -0.44% | 2.07% | 335397 | 2598万 | 12.48 | 40.6 | 120.5 | 30 | 茂莱光学 | 2024-09-11 三 | 78.39 | 77.72 | 77.24 | 78.63 | 76.48 | -0.62% | 2.26% | 366429 | 2832万 | 12.53 | 40.78 | 121.03 | 31 | 茂莱光学 | 2024-09-10 二 | 74.80 | 74.80 | 77.72 | 78.60 | 73.89 | 3.90% | 3.29% | 533583 | 4084万 | 12.61 | 41.04 | 121.79 | 32 | 茂莱光学 | 2024-09-09 一 | 74.07 | 74.83 | 74.80 | 77.20 | 74.07 | -0.04% | 2.47% | 400505 | 3035万 | 12.14 | 39.49 | 117.21 | 33 | 茂莱光学 | 2024-09-06 五 | 77.95 | 76.77 | 74.83 | 77.99 | 74.66 | -2.53% | 2.36% | 382431 | 2905万 | 12.14 | 39.51 | 117.26 | 34 | 茂莱光学 | 2024-09-05 四 | 77.15 | 76.80 | 76.77 | 78.40 | 76.41 | -0.04% | 2.10% | 340415 | 2625万 | 12.46 | 40.53 | 120.3 | 35 | 茂莱光学 | 2024-09-04 三 | 76.28 | 77.05 | 76.80 | 78.80 | 75.80 | -0.32% | 2.58% | 417908 | 3221万 | 12.46 | 40.55 | 120.34 | 36 | 茂莱光学 | 2024-09-03 二 | 76.35 | 75.92 | 77.05 | 78.66 | 75.40 | 1.49% | 2.61% | 424276 | 3276万 | 12.5 | 40.68 | 120.74 | 37 | 茂莱光学 | 2024-09-02 一 | 79.72 | 80.00 | 75.92 | 80.94 | 75.92 | -5.10% | 3.12% | 506160 | 3945万 | 12.32 | 40.09 | 118.96 | 38 | 茂莱光学 | 2024-08-30 五 | 75.88 | 75.61 | 80.00 | 81.50 | 75.88 | 5.81% | 4.27% | 693479 | 5500万 | 12.98 | 42.24 | 125.36 | 39 | 茂莱光学 | 2024-08-29 四 | 73.60 | 73.68 | 75.61 | 76.45 | 72.35 | 2.62% | 3.27% | 530465 | 3982万 | 12.27 | 39.92 | 118.48 | 40 | 茂莱光学 | 2024-08-28 三 | 72.65 | 72.56 | 73.68 | 74.40 | 71.30 | 1.54% | 3.35% | 543426 | 3982万 | 11.96 | 38.9 | 115.45 | 41 | 茂莱光学 | 2024-08-27 二 | 77.44 | 77.45 | 72.56 | 77.44 | 72.00 | -6.31% | 4.31% | 699385 | 5192万 | 11.77 | 38.31 | 113.7 | 42 | 茂莱光学 | 2024-08-26 一 | 77.87 | 78.00 | 77.45 | 79.25 | 77.40 | -0.71% | 1.68% | 273298 | 2135万 | 12.57 | 40.89 | 121.36 | 43 | 茂莱光学 | 2024-08-23 五 | 79.61 | 80.63 | 78.00 | 80.09 | 76.50 | -3.26% | 3.33% | 540503 | 4215万 | 12.66 | 41.18 | 111.21 | 44 | 茂莱光学 | 2024-08-22 四 | 82.64 | 82.64 | 80.63 | 83.30 | 80.51 | -2.43% | 2.56% | 415842 | 3381万 | 13.08 | 42.57 | 114.96 | 45 | 茂莱光学 | 2024-08-21 三 | 83.00 | 84.08 | 82.64 | 84.46 | 82.20 | -1.71% | 2.13% | 346088 | 2881万 | 13.41 | 43.63 | 117.83 | 46 | 茂莱光学 | 2024-08-20 二 | 83.55 | 82.86 | 84.08 | 86.80 | 81.89 | 1.47% | 4.24% | 688530 | 5819万 | 13.64 | 44.39 | 119.88 | 47 | 茂莱光学 | 2024-08-19 一 | 85.80 | 86.20 | 82.86 | 86.00 | 82.72 | -3.87% | 3.61% | 585825 | 4917万 | 13.45 | 43.75 | 118.14 | 48 | 茂莱光学 | 2024-08-16 五 | 87.94 | 87.78 | 86.20 | 89.96 | 86.20 | -1.80% | 4.47% | 725795 | 6396万 | 13.99 | 45.51 | 122.9 | 49 | 茂莱光学 | 2024-08-15 四 | 87.00 | 84.11 | 87.78 | 92.50 | 86.00 | 4.36% | 7.39% | 1198496 | 10701万 | 14.24 | 46.35 | 125.16 | 50 | 茂莱光学 | 2024-08-14 三 | 83.65 | 83.60 | 84.11 | 84.58 | 82.33 | 0.61% | 2.47% | 401062 | 3346万 | 13.65 | 44.41 | 119.92 | 51 | 茂莱光学 | 2024-08-13 二 | 82.68 | 82.70 | 83.60 | 83.74 | 81.60 | 1.09% | 2.26% | 365925 | 3022万 | 13.57 | 44.14 | 119.2 | 52 | 茂莱光学 | 2024-08-12 一 | 85.91 | 86.66 | 82.70 | 86.64 | 82.50 | -4.57% | 3.55% | 576768 | 4844万 | 13.42 | 43.67 | 117.91 | 53 | 茂莱光学 | 2024-08-09 五 | 91.00 | 89.84 | 86.66 | 91.60 | 86.60 | -3.54% | 2.64% | 427643 | 3803万 | 14.06 | 45.76 | 123.56 | 54 | 茂莱光学 | 2024-08-08 四 | 88.99 | 88.95 | 89.84 | 90.78 | 85.88 | 1.00% | 3.10% | 503714 | 4444万 | 14.58 | 47.44 | 128.09 | 55 | 茂莱光学 | 2024-08-07 三 | 90.00 | 90.18 | 88.95 | 90.88 | 88.32 | -1.36% | 2.41% | 390517 | 3496万 | 14.43 | 46.97 | 126.82 | 56 | 茂莱光学 | 2024-08-06 二 | 90.64 | 88.95 | 90.18 | 92.90 | 87.80 | 1.38% | 2.73% | 442960 | 3967万 | 14.63 | 47.62 | 128.58 | 57 | 茂莱光学 | 2024-08-05 一 | 90.96 | 92.46 | 88.95 | 93.21 | 88.78 | -3.80% | 3.18% | 515503 | 4669万 | 14.43 | 46.97 | 126.82 | 58 | 茂莱光学 | 2024-08-02 五 | 95.09 | 95.90 | 92.46 | 95.32 | 91.77 | -3.59% | 3.27% | 530861 | 4973万 | 15 | 48.82 | 131.83 | 59 | 茂莱光学 | 2024-08-01 四 | 90.20 | 90.58 | 95.90 | 98.49 | 90.20 | 5.87% | 7.86% | 1276042 | 12014万 | 15.56 | 50.64 | 136.73 | 60 | 茂莱光学 | 2024-07-31 三 | 82.18 | 83.20 | 90.58 | 91.39 | 82.18 | 8.87% | 6.11% | 990878 | 8708万 | 14.7 | 47.83 | 129.15 | 61 | 茂莱光学 | 2024-07-30 二 | 82.80 | 82.72 | 83.20 | 84.35 | 80.47 | 0.58% | 2.49% | 403799 | 3326万 | 13.5 | 43.93 | 118.63 | 62 | 茂莱光学 | 2024-07-29 一 | 85.07 | 84.70 | 82.72 | 85.93 | 82.68 | -2.34% | 3.27% | 530028 | 4456万 | 13.42 | 43.68 | 117.94 | 63 | 茂莱光学 | 2024-07-26 五 | 83.91 | 84.58 | 84.70 | 85.50 | 83.31 | 0.14% | 2.41% | 390286 | 3298万 | 13.74 | 44.72 | 120.76 | 64 | 茂莱光学 | 2024-07-25 四 | 83.66 | 84.76 | 84.58 | 86.47 | 82.20 | -0.21% | 2.26% | 365966 | 3092万 | 13.72 | 44.66 | 120.59 | 65 | 茂莱光学 | 2024-07-24 三 | 87.17 | 87.28 | 84.76 | 88.14 | 84.66 | -2.89% | 3.23% | 523689 | 4507万 | 13.75 | 44.75 | 120.85 | 66 | 茂莱光学 | 2024-07-23 二 | 93.01 | 93.16 | 87.28 | 93.03 | 87.01 | -6.31% | 4.70% | 762613 | 6843万 | 14.16 | 46.08 | 124.44 | 67 | 茂莱光学 | 2024-07-22 一 | 94.44 | 95.11 | 93.16 | 95.77 | 92.50 | -2.05% | 3.84% | 622728 | 5843万 | 15.12 | 49.19 | 132.83 | 68 | 茂莱光学 | 2024-07-19 五 | 92.33 | 92.95 | 95.11 | 97.88 | 91.49 | 2.32% | 5.92% | 960808 | 9126万 | 15.43 | 50.22 | 135.61 | 69 | 茂莱光学 | 2024-07-18 四 | 92.02 | 90.20 | 92.95 | 93.80 | 90.61 | 3.05% | 5.86% | 950318 | 8789万 | 15.08 | 49.08 | 132.53 | 70 | 茂莱光学 | 2024-07-17 三 | 91.80 | 91.14 | 90.20 | 93.88 | 90.20 | -1.03% | 4.10% | 665724 | 6131万 | 14.64 | 47.63 | 128.61 | 71 | 茂莱光学 | 2024-07-16 二 | 89.27 | 89.82 | 91.14 | 92.15 | 88.06 | 1.47% | 3.14% | 509844 | 4594万 | 14.79 | 48.12 | 129.95 | 72 | 茂莱光学 | 2024-07-15 一 | 90.01 | 90.57 | 89.82 | 91.80 | 89.01 | -0.83% | 2.71% | 439050 | 3961万 | 14.57 | 47.42 | 128.06 | 73 | 茂莱光学 | 2024-07-12 五 | 90.80 | 90.80 | 90.57 | 91.88 | 89.38 | -0.25% | 3.00% | 486609 | 4410万 | 14.7 | 47.82 | 129.13 | 74 | 茂莱光学 | 2024-07-11 四 | 92.00 | 88.88 | 90.80 | 92.20 | 89.29 | 2.16% | 3.82% | 619862 | 5640万 | 14.73 | 47.94 | 129.46 | 75 | 茂莱光学 | 2024-07-10 三 | 86.70 | 86.74 | 88.88 | 92.60 | 86.01 | 2.47% | 5.34% | 865742 | 7728万 | 14.42 | 46.93 | 126.72 | 76 | 茂莱光学 | 2024-07-09 二 | 82.81 | 82.80 | 86.74 | 87.00 | 81.30 | 4.76% | 5.32% | 863783 | 7327万 | 14.07 | 45.8 | 123.67 | 77 | 茂莱光学 | 2024-07-08 一 | 84.52 | 84.52 | 82.80 | 86.09 | 82.50 | -2.04% | 3.28% | 532974 | 4495万 | 13.44 | 43.72 | 118.05 | 78 | 茂莱光学 | 2024-07-05 五 | 86.04 | 86.08 | 84.52 | 86.60 | 82.51 | -1.81% | 4.29% | 696078 | 5861万 | 13.71 | 44.63 | 120.51 | 79 | 茂莱光学 | 2024-07-04 四 | 88.57 | 88.50 | 86.08 | 89.98 | 85.21 | -2.73% | 4.10% | 665857 | 5802万 | 13.97 | 45.45 | 122.73 | 80 | 茂莱光学 | 2024-07-03 三 | 89.83 | 88.89 | 88.50 | 90.76 | 87.01 | -0.44% | 3.35% | 544227 | 4829万 | 14.36 | 46.73 | 126.18 | 81 | 茂莱光学 | 2024-07-02 二 | 91.20 | 91.80 | 88.89 | 92.04 | 88.43 | -3.17% | 3.69% | 599233 | 5380万 | 14.42 | 46.93 | 126.74 | 82 | 茂莱光学 | 2024-07-01 一 | 93.01 | 93.01 | 91.80 | 94.00 | 88.10 | -1.30% | 4.01% | 649871 | 5883万 | 14.9 | 48.47 | 130.89 | 83 | 茂莱光学 | 2024-06-28 五 | 94.00 | 94.12 | 93.01 | 96.11 | 92.66 | -1.18% | 4.09% | 664408 | 6260万 | 15.09 | 49.11 | 132.61 | 84 | 茂莱光学 | 2024-06-27 四 | 96.00 | 97.98 | 94.12 | 99.30 | 94.07 | -3.94% | 3.79% | 614825 | 5910万 | 15.27 | 49.7 | 134.19 | 85 | 茂莱光学 | 2024-06-26 三 | 94.00 | 93.76 | 97.98 | 98.99 | 92.13 | 4.50% | 5.69% | 923822 | 8904万 | 15.9 | 51.73 | 139.7 | 86 | 茂莱光学 | 2024-06-25 二 | 99.77 | 97.82 | 93.76 | 99.77 | 92.36 | -4.15% | 5.45% | 883542 | 8387万 | 15.21 | 49.51 | 133.68 | 87 | 茂莱光学 | 2024-06-24 一 | 106.89 | 108.20 | 97.82 | 109.05 | 96.00 | -9.59% | 6.70% | 1087929 | 11118万 | 15.87 | 51.65 | 139.47 | 88 | 茂莱光学 | 2024-06-21 五 | 109.70 | 112.50 | 108.20 | 110.40 | 107.00 | -3.82% | 5.00% | 810870 | 8804万 | 17.56 | 57.13 | 154.27 | 89 | 茂莱光学 | 2024-06-20 四 | 108.50 | 107.35 | 112.50 | 114.85 | 106.34 | 4.80% | 7.42% | 1204397 | 13466万 | 18.25 | 59.4 | 160.4 | 90 | 茂莱光学 | 2024-06-19 三 | 109.93 | 109.93 | 107.35 | 111.80 | 106.00 | -2.35% | 4.55% | 739030 | 8008万 | 17.42 | 56.68 | 153.06 | 91 | 茂莱光学 | 2024-06-18 二 | 111.50 | 112.20 | 109.93 | 113.13 | 109.50 | -2.02% | 4.71% | 764272 | 8473万 | 17.84 | 58.04 | 156.74 | 92 | 茂莱光学 | 2024-06-17 一 | 110.90 | 112.25 | 112.20 | 113.49 | 110.68 | -0.04% | 3.82% | 620174 | 6962万 | 18.21 | 59.24 | 159.97 | 93 | 茂莱光学 | 2024-06-14 五 | 113.00 | 114.83 | 112.25 | 114.17 | 110.37 | -2.25% | 6.25% | 1014361 | 11392万 | 18.21 | 59.27 | 160.04 | 94 | 茂莱光学 | 2024-06-13 四 | 114.50 | 115.00 | 114.83 | 119.58 | 114.12 | -0.15% | 6.96% | 1129749 | 13184万 | 18.63 | 60.63 | 163.72 | 95 | 茂莱光学 | 2024-06-12 三 | 116.60 | 116.60 | 115.00 | 118.00 | 113.56 | -1.37% | 5.70% | 924616 | 10699万 | 18.66 | 60.72 | 163.97 | 96 | 茂莱光学 | 2024-06-11 二 | 110.00 | 109.96 | 116.60 | 117.03 | 107.03 | 6.04% | 8.92% | 1446753 | 16505万 | 18.92 | 61.56 | 166.25 | 97 | 茂莱光学 | 2024-06-07 五 | 104.89 | 105.06 | 109.96 | 112.88 | 103.00 | 4.66% | 8.46% | 1372071 | 15014万 | 17.84 | 58.06 | 156.78 | 98 | 茂莱光学 | 2024-06-06 四 | 108.07 | 107.01 | 105.06 | 111.25 | 103.00 | -1.82% | 7.70% | 1248937 | 13400万 | 17.05 | 55.47 | 149.79 | 99 | 茂莱光学 | 2024-06-05 三 | 105.64 | 104.78 | 107.01 | 110.94 | 103.70 | 2.13% | 7.21% | 1170309 | 12531万 | 17.36 | 56.5 | 152.57 | 100 | 茂莱光学 | 2024-06-04 二 | 107.78 | 109.72 | 104.78 | 109.50 | 102.65 | -4.50% | 6.81% | 1105312 | 11606万 | 17 | 55.32 | 149.39 | 101 | 茂莱光学 | 2024-06-03 一 | 113.74 | 113.74 | 109.72 | 114.00 | 108.90 | -3.53% | 7.00% | 1135837 | 12570万 | 17.8 | 57.93 | 156.44 | 102 | 茂莱光学 | 2024-05-31 五 | 117.00 | 118.45 | 113.74 | 118.86 | 112.00 | -3.98% | 7.08% | 1149489 | 13219万 | 18.46 | 60.05 | 162.17 | 103 | 茂莱光学 | 2024-05-30 四 | 109.50 | 114.05 | 118.45 | 121.88 | 109.50 | 3.86% | 8.51% | 1380663 | 16118万 | 19.22 | 62.54 | 168.88 | 104 | 茂莱光学 | 2024-05-29 三 | 112.54 | 112.70 | 114.05 | 115.50 | 111.22 | 1.20% | 5.56% | 901550 | 10212万 | 18.51 | 60.22 | 162.61 | 105 | 茂莱光学 | 2024-05-28 二 | 108.10 | 109.81 | 112.70 | 119.27 | 108.00 | 2.63% | 10.82% | 1755825 | 20046万 | 18.29 | 59.51 | 160.69 | 106 | 茂莱光学 | 2024-05-27 一 | 98.00 | 98.00 | 109.81 | 112.95 | 94.88 | 12.05% | 10.99% | 1782989 | 18685万 | 17.82 | 57.98 | 156.57 | 107 | 茂莱光学 | 2024-05-24 五 | 102.90 | 103.60 | 98.00 | 104.28 | 97.66 | -5.41% | 5.69% | 923072 | 9310万 | 15.9 | 51.74 | 139.73 | 108 | 茂莱光学 | 2024-05-23 四 | 98.97 | 99.89 | 103.60 | 105.46 | 98.02 | 3.71% | 8.16% | 1324419 | 13685万 | 16.81 | 54.7 | 147.71 | 109 | 茂莱光学 | 2024-05-22 三 | 101.55 | 101.55 | 99.89 | 101.55 | 98.67 | -1.63% | 4.77% | 774511 | 7734万 | 16.21 | 52.74 | 142.42 | 110 | 茂莱光学 | 2024-05-21 二 | 100.23 | 100.23 | 101.55 | 103.00 | 97.65 | 1.32% | 7.12% | 1156043 | 11600万 | 16.48 | 53.62 | 144.79 | 111 | 茂莱光学 | 2024-05-20 一 | 97.00 | 96.89 | 100.23 | 104.99 | 95.60 | 3.45% | 11.47% | 1860433 | 18785万 | 16.26 | 52.92 | 142.91 | 112 | 茂莱光学 | 2024-05-17 五 | 92.04 | 92.12 | 96.89 | 98.97 | 90.30 | 5.18% | 10.00% | 1623124 | 15601万 | 15.72 | 51.16 | 138.14 | 113 | 茂莱光学 | 2024-05-16 四 | 96.00 | 94.32 | 92.12 | 96.00 | 91.47 | -2.33% | 8.39% | 1361717 | 12686万 | 14.95 | 48.64 | 131.34 | 114 | 茂莱光学 | 2024-05-15 三 | 85.99 | 85.55 | 94.32 | 97.30 | 84.54 | 10.25% | 11.23% | 1822346 | 16917万 | 15.3 | 49.8 | 134.48 | 115 | XD茂莱光 | 2024-05-14 二 | 86.60 | 85.05 | 85.55 | 87.82 | 84.59 | 0.59% | 3.17% | 513863 | 4413万 | 13.88 | 45.17 | 121.98 | 116 | 茂莱光学 | 2024-05-13 一 | 91.15 | 91.13 | 85.70 | 91.24 | 85.08 | -5.96% | 4.86% | 789207 | 6881万 | 13.91 | 45.25 | 122.19 | 117 | 茂莱光学 | 2024-05-10 五 | 95.85 | 95.43 | 91.13 | 96.09 | 90.85 | -4.51% | 4.33% | 703271 | 6502万 | 14.79 | 48.12 | 129.93 | 118 | 茂莱光学 | 2024-05-09 四 | 93.98 | 93.20 | 95.43 | 96.19 | 93.22 | 2.39% | 3.58% | 580282 | 5536万 | 15.48 | 50.39 | 136.06 | 119 | 茂莱光学 | 2024-05-08 三 | 95.81 | 96.00 | 93.20 | 96.90 | 92.36 | -2.92% | 3.67% | 594963 | 5597万 | 15.12 | 49.21 | 132.88 | 120 | 茂莱光学 | 2024-05-07 二 | 95.81 | 96.22 | 96.00 | 97.73 | 95.11 | -0.23% | 3.58% | 580240 | 5594万 | 15.58 | 50.69 | 136.88 | 121 | 茂莱光学 | 2024-05-06 一 | 95.50 | 93.83 | 96.22 | 96.66 | 94.84 | 2.55% | 3.17% | 514178 | 4927万 | 15.61 | 50.8 | 137.19 | 122 | 茂莱光学 | 2024-04-30 二 | 96.50 | 96.20 | 93.83 | 96.51 | 92.02 | -2.46% | 4.74% | 768574 | 7215万 | 15.23 | 49.54 | 133.78 | 123 | 茂莱光学 | 2024-04-29 一 | 93.25 | 93.64 | 96.20 | 96.86 | 91.00 | 2.73% | 5.33% | 865121 | 8247万 | 15.61 | 50.79 | 137.16 | 124 | 茂莱光学 | 2024-04-26 五 | 91.00 | 91.31 | 93.64 | 94.40 | 89.31 | 2.55% | 4.25% | 689151 | 6411万 | 15.19 | 49.44 | 105.82 | 125 | 茂莱光学 | 2024-04-25 四 | 92.00 | 92.39 | 91.31 | 93.88 | 90.79 | -1.17% | 2.97% | 481152 | 4458万 | 14.82 | 48.21 | 103.18 | 126 | 茂莱光学 | 2024-04-24 三 | 90.84 | 90.56 | 92.39 | 92.68 | 90.33 | 2.02% | 3.08% | 499100 | 4588万 | 14.99 | 48.78 | 104.4 | 127 | 茂莱光学 | 2024-04-23 二 | 88.36 | 89.40 | 90.56 | 91.40 | 88.36 | 1.30% | 3.82% | 620057 | 5616万 | 14.69 | 47.82 | 102.34 | 128 | 茂莱光学 | 2024-04-22 一 | 88.00 | 91.40 | 89.40 | 90.68 | 86.15 | -2.19% | 4.38% | 710393 | 6284万 | 14.51 | 47.2 | 101.03 | 129 | 茂莱光学 | 2024-04-19 五 | 90.50 | 90.21 | 91.40 | 95.00 | 88.18 | 1.32% | 5.99% | 971338 | 8921万 | 14.83 | 48.26 | 103.29 | 130 | 茂莱光学 | 2024-04-18 四 | 88.26 | 88.47 | 90.21 | 92.44 | 86.72 | 1.97% | 4.87% | 790464 | 7130万 | 14.64 | 47.63 | 101.94 | 131 | 茂莱光学 | 2024-04-17 三 | 84.50 | 83.33 | 88.47 | 88.86 | 84.50 | 6.17% | 4.64% | 752427 | 6600万 | 14.36 | 46.71 | 99.98 | 132 | 茂莱光学 | 2024-04-16 二 | 91.30 | 91.30 | 83.33 | 91.30 | 83.33 | -8.73% | 4.75% | 770754 | 6667万 | 13.52 | 44 | 94.17 | 133 | 茂莱光学 | 2024-04-15 一 | 95.58 | 96.16 | 91.30 | 96.86 | 89.51 | -5.05% | 4.74% | 769162 | 7167万 | 14.81 | 48.21 | 103.17 | 134 | 茂莱光学 | 2024-04-12 五 | 95.72 | 96.15 | 96.16 | 98.35 | 95.72 | 0.01% | 2.71% | 439659 | 4266万 | 15.6 | 50.77 | 108.67 | 135 | 茂莱光学 | 2024-04-11 四 | 95.88 | 97.34 | 96.15 | 99.60 | 95.59 | -1.22% | 3.28% | 532944 | 5182万 | 15.6 | 50.77 | 108.65 | 136 | 茂莱光学 | 2024-04-10 三 | 100.86 | 101.65 | 97.34 | 101.64 | 96.80 | -4.24% | 3.17% | 515015 | 5057万 | 15.79 | 51.4 | 110 | 137 | 茂莱光学 | 2024-04-09 二 | 101.60 | 101.00 | 101.65 | 102.30 | 99.25 | 0.64% | 2.22% | 360335 | 3632万 | 16.49 | 53.67 | 114.87 | 138 | 茂莱光学 | 2024-04-08 一 | 105.47 | 105.08 | 101.00 | 105.99 | 100.60 | -3.88% | 3.67% | 594802 | 6103万 | 16.39 | 53.33 | 114.13 | 139 | 茂莱光学 | 2024-04-03 三 | 110.80 | 110.94 | 105.08 | 111.02 | 104.20 | -5.28% | 4.18% | 677827 | 7217万 | 17.05 | 55.48 | 118.75 | 140 | 茂莱光学 | 2024-04-02 二 | 113.25 | 113.20 | 110.94 | 113.25 | 109.50 | -2.00% | 3.58% | 581230 | 6444万 | 18 | 58.58 | 125.37 | 141 | 茂莱光学 | 2024-04-01 一 | 109.45 | 109.88 | 113.20 | 113.30 | 109.45 | 3.02% | 3.92% | 635827 | 7149万 | 18.37 | 59.77 | 127.92 | 142 | 茂莱光学 | 2024-03-29 五 | 111.34 | 111.44 | 109.88 | 112.02 | 107.00 | -1.40% | 4.22% | 684261 | 7453万 | 17.83 | 58.02 | 124.17 | 143 | 茂莱光学 | 2024-03-28 四 | 110.27 | 108.85 | 111.44 | 113.31 | 109.25 | 2.38% | 4.77% | 773792 | 8623万 | 18.08 | 58.84 | 125.93 | 144 | 茂莱光学 | 2024-03-27 三 | 118.90 | 119.00 | 108.85 | 118.90 | 108.85 | -8.53% | 6.46% | 1048142 | 11814万 | 17.66 | 57.47 | 118.21 | 145 | 茂莱光学 | 2024-03-26 二 | 120.86 | 121.40 | 119.00 | 122.00 | 116.06 | -1.98% | 6.12% | 993646 | 11772万 | 19.31 | 62.83 | 129.23 |
|
行情刷新 | 流通股东
|