股票名称 代码 688515 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 裕太微-U 2026-04-30 四 152.00 152.18 172.60 176.00 152.00 13.42% 19.70% 9814807 158571万 85.99 138.08 -118.76 2 裕太微-U 2026-04-29 三 129.15 130.15 152.18 156.18 128.22 16.93% 17.74% 8838716 127615万 75.82 121.74 -104.71 3 裕太微-U 2026-04-28 二 136.90 135.03 130.15 137.84 128.80 -3.61% 9.29% 4630567 61877万 64.84 104.12 -89.55 4 裕太微-U 2026-04-27 一 133.00 133.36 135.03 136.42 132.05 1.25% 5.19% 2584441 34804万 67.27 108.02 -77.84 5 裕太微-U 2026-04-24 五 128.84 129.36 133.36 135.64 127.79 3.09% 5.71% 2846624 37631万 66.44 106.69 -76.87 6 裕太微-U 2026-04-23 四 132.00 132.50 129.36 133.88 127.06 -2.37% 4.19% 2085135 27035万 64.45 103.49 -74.57 7 裕太微-U 2026-04-22 三 129.03 127.00 132.50 132.50 126.64 4.33% 4.56% 2273530 29697万 66.01 106 -76.38 8 裕太微-U 2026-04-21 二 129.53 130.08 127.00 130.00 125.25 -2.37% 3.86% 1921215 24403万 63.27 101.6 -73.21 9 裕太微-U 2026-04-20 一 132.58 132.42 130.08 134.00 129.50 -1.77% 3.89% 1938678 25423万 64.81 104.06 -74.98 10 裕太微-U 2026-04-17 五 128.87 128.97 132.42 133.48 127.88 2.68% 4.62% 2299451 30212万 65.97 105.94 -76.33 11 裕太微-U 2026-04-16 四 127.10 126.60 128.97 129.52 126.38 1.87% 3.16% 1574711 20222万 64.25 103.18 -74.34 12 裕太微-U 2026-04-15 三 127.50 126.45 126.60 130.44 126.14 0.12% 3.57% 1777460 22749万 63.07 101.28 -72.98 13 裕太微-U 2026-04-14 二 128.40 127.11 126.45 129.69 125.88 -0.52% 3.52% 1751232 22360万 63 101.16 -72.89 14 裕太微-U 2026-04-13 一 126.00 127.40 127.11 131.66 126.00 -0.23% 3.17% 1579393 20335万 63.33 101.69 -73.27 15 裕太微-U 2026-04-10 五 128.90 127.94 127.40 130.98 127.25 -0.42% 2.75% 1367555 17603万 63.47 101.92 -73.44 16 裕太微-U 2026-04-03 五 117.63 116.88 117.29 119.35 115.80 0.35% 2.40% 1197209 14100万 58.43 93.83 -67.61 17 裕太微-U 2026-04-02 四 120.38 121.80 116.88 121.68 115.58 -4.04% 2.98% 1483883 17510万 58.23 93.5 -67.37 18 裕太微-U 2026-04-01 三 120.03 116.69 121.80 123.50 120.03 4.38% 3.37% 1681023 20488万 60.68 97.44 -70.21 19 裕太微-U 2026-03-31 二 120.00 121.13 116.69 121.41 116.51 -3.67% 2.18% 1085524 12849万 58.13 93.35 -67.26 20 裕太微-U 2026-03-30 一 117.66 119.50 121.13 122.30 116.30 1.36% 2.32% 1153925 13743万 60.35 96.9 -69.82 21 裕太微-U 2026-03-27 五 117.23 119.32 119.50 121.24 115.68 0.15% 2.16% 1073942 12750万 59.53 95.6 -68.88 22 裕太微-U 2026-03-26 四 121.53 123.20 119.32 122.96 118.23 -3.15% 2.60% 1294600 15551万 59.44 95.46 -68.78 23 裕太微-U 2026-03-25 三 120.76 120.83 123.20 124.93 120.76 1.96% 2.75% 1368482 16813万 61.38 98.56 -71.02 24 裕太微-U 2026-03-24 二 115.66 113.38 120.83 122.02 111.60 6.57% 4.09% 2037877 23809万 60.2 96.66 -69.65 25 裕太微-U 2026-03-23 一 118.50 121.68 113.38 119.99 112.00 -6.82% 4.12% 2052930 23790万 56.49 90.7 -65.36 26 裕太微-U 2026-03-20 五 126.74 124.41 121.68 127.50 121.68 -2.19% 3.08% 1536156 19219万 60.62 97.34 -70.14 27 裕太微-U 2026-03-19 四 124.00 126.00 124.41 125.90 123.25 -1.26% 3.01% 1500002 18697万 61.98 99.53 -71.71 28 裕太微-U 2026-03-18 三 123.36 121.43 126.00 126.70 121.61 3.76% 3.46% 1725396 21533万 62.77 100.8 -72.63 29 裕太微-U 2026-03-17 二 127.00 126.78 121.43 127.00 121.33 -4.22% 3.52% 1751479 21612万 60.5 97.14 -70 30 裕太微-U 2026-03-16 一 128.29 129.20 126.78 128.88 123.27 -1.87% 3.95% 1965668 24645万 63.16 101.42 -73.08 31 裕太微-U 2026-03-13 五 125.92 127.64 129.20 135.66 122.98 1.22% 5.93% 2952217 38430万 64.37 103.36 -74.48 32 裕太微-U 2026-03-12 四 128.36 128.52 127.64 132.00 125.62 -0.68% 3.75% 1865889 23934万 63.59 102.11 -73.58 33 裕太微-U 2026-03-11 三 134.10 133.16 128.52 135.78 128.47 -3.48% 4.55% 2267624 29882万 64.03 102.82 -74.08 34 裕太微-U 2026-03-10 二 129.96 128.23 133.16 135.21 129.10 3.84% 4.26% 2120635 28186万 66.34 106.53 -76.76 35 裕太微-U 2026-03-09 一 123.96 129.95 128.23 129.63 120.65 -1.32% 4.66% 2323311 28939万 63.88 102.58 -73.92 36 裕太微-U 2026-03-06 五 125.50 126.98 129.95 133.49 125.50 2.34% 4.09% 2035480 26662万 64.74 103.96 -74.91 37 裕太微-U 2026-03-05 四 129.98 127.03 126.98 131.76 125.50 -0.04% 4.31% 2148016 27648万 63.26 101.58 -73.2 38 裕太微-U 2026-03-04 三 128.26 129.98 127.03 133.67 126.60 -2.27% 5.06% 2523019 32685万 63.29 101.62 -73.22 39 裕太微-U 2026-03-03 二 139.75 139.64 129.98 140.97 129.23 -6.92% 6.93% 3453237 46227万 64.76 103.98 -74.92 40 裕太微-U 2026-03-02 一 128.37 129.28 139.64 140.50 128.10 8.01% 8.05% 4010175 54641万 69.57 111.71 -80.49 41 裕太微-U 2026-02-27 五 129.10 132.03 129.28 131.33 125.88 -2.08% 3.68% 1831489 23579万 64.41 103.42 -54.65 42 裕太微-U 2026-02-26 四 125.25 125.42 132.03 133.29 122.88 5.27% 5.73% 2856722 36724万 65.78 105.62 -55.82 43 裕太微-U 2026-02-25 三 126.03 126.03 125.42 127.18 123.21 -0.48% 2.92% 1456100 18231万 62.48 100.34 -53.02 44 裕太微-U 2026-02-24 二 131.87 130.07 126.03 131.87 125.81 -3.11% 4.06% 2021225 25807万 62.79 100.82 -53.28 45 裕太微-U 2026-02-13 五 124.10 124.73 130.07 131.49 123.00 4.28% 6.14% 3060153 39445万 64.8 104.06 -54.99 46 裕太微-U 2026-02-12 四 118.93 118.93 124.73 125.08 118.00 4.88% 4.05% 2018666 24486万 62.14 99.78 -52.73 47 裕太微-U 2026-02-11 三 117.13 118.21 118.93 119.36 116.55 0.61% 2.56% 1276969 15079万 59.25 95.14 -50.28 48 裕太微-U 2026-02-10 二 115.14 117.00 118.21 119.51 115.02 1.03% 2.41% 1200157 14144万 58.89 94.57 -49.97 49 裕太微-U 2026-02-09 一 118.64 116.80 117.00 118.64 115.70 0.17% 2.83% 1410445 16528万 58.29 93.6 -49.46 50 裕太微-U 2026-02-06 五 112.96 112.85 116.80 119.56 112.20 3.50% 4.32% 2151761 25189万 58.19 93.44 -49.38 51 裕太微-U 2026-02-05 四 111.65 112.40 112.85 114.50 111.00 0.40% 2.83% 1410766 15952万 56.22 90.28 -47.71 52 裕太微-U 2026-02-04 三 114.56 116.25 112.40 114.98 111.02 -3.31% 3.44% 1712225 19276万 56 89.92 -47.52 53 裕太微-U 2026-02-03 二 115.93 114.15 116.25 117.74 114.25 1.84% 2.65% 1320632 15326万 57.92 93 -49.14 54 裕太微-U 2026-02-02 一 121.17 122.13 114.15 121.38 114.00 -6.53% 3.86% 1921537 22450万 56.87 91.32 -48.26 55 裕太微-U 2026-01-30 五 117.72 119.38 122.13 123.90 116.66 2.30% 4.47% 2226984 26766万 60.84 97.7 -51.63 56 裕太微-U 2026-01-29 四 130.50 128.00 119.38 130.63 118.41 -6.73% 6.29% 3133404 38492万 59.47 95.5 -50.47 57 裕太微-U 2026-01-28 三 127.96 128.87 128.00 129.96 124.50 -0.68% 5.61% 2796926 35597万 63.77 102.4 -54.11 58 裕太微-U 2026-01-27 二 120.74 121.50 128.87 129.98 116.90 6.07% 6.57% 3273898 40547万 64.2 103.1 -54.48 59 裕太微-U 2026-01-26 一 125.41 126.00 121.50 125.80 119.88 -3.57% 5.27% 2625440 32003万 60.53 97.2 -51.36 60 裕太微-U 2026-01-23 五 118.90 118.50 126.00 126.00 118.45 6.33% 6.24% 3109916 38565万 62.77 100.8 -53.27 61 裕太微-U 2026-01-22 四 121.08 119.60 118.50 123.00 116.66 -0.92% 3.81% 1896467 22439万 59.04 94.8 -50.1 62 裕太微-U 2026-01-21 三 114.82 114.81 119.60 120.39 114.00 4.17% 4.37% 2175747 25788万 59.58 95.68 -50.56 63 裕太微-U 2026-01-20 二 116.39 116.38 114.81 118.34 113.77 -1.35% 3.89% 1940219 22465万 57.2 91.85 -48.54 64 裕太微-U 2026-01-19 一 119.66 120.21 116.38 120.00 116.38 -3.19% 3.86% 1921410 22561万 57.98 93.1 -49.2 65 裕太微-U 2026-01-16 五 114.00 113.95 120.21 121.99 112.60 5.49% 6.47% 3221987 37954万 59.89 96.17 -50.82 66 裕太微-U 2026-01-15 四 113.00 113.75 113.95 114.85 112.06 0.18% 3.24% 1614979 18321万 56.77 91.16 -48.17 67 裕太微-U 2026-01-14 三 114.48 113.23 113.75 116.68 111.80 0.46% 4.30% 2143426 24522万 56.67 91 -48.09 68 裕太微-U 2026-01-13 二 116.80 116.94 113.23 117.23 113.02 -3.17% 4.24% 2113331 24320万 56.41 90.58 -47.87 69 裕太微-U 2026-01-12 一 118.88 117.95 116.94 120.00 115.80 -0.86% 4.03% 2009779 23533万 58.26 93.55 -49.44 70 裕太微-U 2026-01-09 五 114.16 114.79 117.95 119.17 112.70 2.75% 4.70% 2340884 27047万 58.76 94.36 -49.86 71 裕太微-U 2026-01-08 四 109.45 109.51 114.79 117.54 108.36 4.82% 5.24% 2609947 29712万 57.19 91.83 -48.53 72 裕太微-U 2026-01-07 三 109.51 109.18 109.51 110.66 107.00 0.30% 3.57% 1780556 19422万 54.56 87.61 -46.3 73 裕太微-U 2026-01-06 二 106.50 105.88 109.18 109.90 105.20 3.12% 3.80% 1895512 20416万 54.39 87.34 -46.16 74 裕太微-U 2026-01-05 一 104.00 102.55 105.88 106.00 102.81 3.25% 2.22% 1107203 11632万 52.75 84.7 -44.76 75 裕太微-U 2025-12-31 三 104.96 104.46 102.55 105.34 101.50 -1.83% 2.30% 1144581 11766万 51.09 82.04 -43.35 76 裕太微-U 2025-12-30 二 105.27 105.27 104.46 106.34 104.14 -0.77% 1.96% 975903 10256万 52.04 83.57 -44.16 77 裕太微-U 2025-12-29 一 105.53 105.89 105.27 106.76 105.00 -0.59% 2.24% 1116500 11790万 52.44 84.22 -44.5 78 裕太微-U 2025-12-26 五 106.00 106.55 105.89 108.58 105.52 -0.62% 2.37% 1180509 12621万 52.75 84.71 -44.76 79 裕太微-U 2025-12-25 四 105.67 105.86 106.55 107.25 104.28 0.65% 2.50% 1243595 13168万 53.08 85.24 -45.04 80 裕太微-U 2025-12-24 三 104.86 105.30 105.86 106.84 104.86 0.53% 2.27% 1132456 12001万 52.74 84.69 -44.75 81 裕太微-U 2025-12-23 二 105.66 106.11 105.30 106.49 103.58 -0.76% 3.05% 1518483 15967万 52.46 84.24 -44.52 82 裕太微-U 2025-12-22 一 102.06 100.98 106.11 109.33 101.88 5.08% 5.75% 2863310 30585万 52.86 84.89 -44.86 83 裕太微-U 2025-12-19 五 100.81 100.02 100.98 103.00 99.66 0.96% 2.94% 1465981 14855万 50.31 80.78 -42.69 84 裕太微-U 2025-12-18 四 98.50 99.91 100.02 102.96 98.07 0.11% 2.70% 1347469 13589万 49.83 80.02 -42.28 85 裕太微-U 2025-12-17 三 98.42 98.96 99.91 102.88 96.79 0.96% 2.83% 1410603 13986万 49.77 79.93 -42.24 86 裕太微-U 2025-12-16 二 98.50 97.01 98.96 103.00 97.07 2.01% 3.28% 1634969 16252万 49.3 79.17 -41.84 87 裕太微-U 2025-12-15 一 100.91 100.14 97.01 100.91 97.00 -3.13% 1.79% 889790 8765万 48.33 77.61 -41.01 88 裕太微-U 2025-12-12 五 97.78 97.78 100.14 100.80 96.65 2.41% 2.15% 1072173 10647万 49.89 80.11 -42.33 89 裕太微-U 2025-12-11 四 100.80 101.30 97.78 101.07 97.69 -3.47% 2.10% 1046368 10358万 48.71 78.22 -41.34 90 裕太微-U 2025-12-10 三 101.30 100.93 101.30 101.99 99.13 0.37% 1.76% 879035 8807万 50.47 81.04 -42.82 91 裕太微-U 2025-12-09 二 102.03 102.97 100.93 103.73 100.50 -1.98% 1.43% 713228 7255万 50.28 80.74 -42.67 92 裕太微-U 2025-12-08 一 100.29 100.58 102.97 103.83 100.29 2.38% 2.35% 1172811 12032万 51.3 82.38 -43.53 93 裕太微-U 2025-12-05 五 100.30 99.54 100.58 100.63 98.10 1.04% 1.37% 683647 6815万 50.11 80.46 -42.52 94 裕太微-U 2025-12-04 四 99.05 99.18 99.54 100.48 97.53 0.36% 1.27% 630461 6253万 49.59 79.63 -42.08 95 裕太微-U 2025-12-03 三 99.76 100.51 99.18 101.31 98.53 -1.32% 1.68% 835873 8306万 49.41 79.34 -41.93 96 裕太微-U 2025-12-02 二 100.91 101.08 100.51 102.40 99.88 -0.56% 1.62% 809141 8132万 50.07 80.41 -42.49 97 裕太微-U 2025-12-01 一 102.84 102.84 101.08 102.88 99.55 -1.71% 2.50% 1244240 12525万 50.36 80.86 -42.73 98 裕太微-U 2025-11-28 五 101.08 100.05 102.84 104.30 99.40 2.79% 2.49% 1241421 12677万 51.23 82.27 -43.48 99 裕太微-U 2025-11-27 四 100.18 99.95 100.05 102.45 100.05 0.10% 2.05% 1019537 10325万 49.84 80.04 -42.3 100 裕太微-U 2025-11-26 三 98.52 99.13 99.95 101.35 98.52 0.83% 1.74% 867442 8701万 49.79 79.96 -42.25 101 裕太微-U 2025-11-25 二 97.68 96.82 99.13 100.70 96.71 2.39% 2.12% 1056485 10483万 49.39 79.3 -41.91 102 裕太微-U 2025-11-24 一 94.91 94.42 96.82 97.35 94.07 2.54% 1.90% 945433 9054万 48.24 77.46 -40.93 103 裕太微-U 2025-11-21 五 99.00 99.50 94.42 99.46 94.38 -5.11% 3.36% 1673950 16053万 47.04 75.54 -39.92 104 裕太微-U 2025-11-20 四 102.45 101.57 99.50 102.45 98.58 -2.04% 1.67% 833998 8330万 49.57 79.6 -42.06 105 裕太微-U 2025-11-19 三 99.81 99.82 101.57 102.60 99.81 1.75% 2.95% 1468599 14876万 50.6 81.26 -42.94 106 裕太微-U 2025-11-18 二 99.81 99.81 99.82 101.25 98.54 0.01% 1.52% 759008 7594万 49.73 79.86 -42.2 107 裕太微-U 2025-11-17 一 100.10 100.00 99.81 101.20 99.44 -0.19% 1.74% 864514 8652万 49.72 79.85 -42.19

行情刷新 | 流通股东