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 2024-06-14 五 66.00 65.94 65.97 66.66 64.81 0.05% 4.84% 2216162 14564万 30.2 52.78 -29.76 2 裕太微-U 2024-06-13 四 61.85 61.16 65.94 68.31 61.45 7.82% 7.01% 3210472 20981万 30.18 52.75 -29.75 3 裕太微-U 2024-06-12 三 60.47 60.57 61.16 61.80 60.00 0.97% 3.11% 1422344 8691万 27.99 48.93 -27.59 4 裕太微-U 2024-06-11 二 55.00 57.05 60.57 60.88 53.71 6.17% 3.50% 1602089 9253万 27.72 48.46 -27.33 5 裕太微-U 2024-06-07 五 57.85 57.00 57.05 58.72 56.40 0.09% 1.63% 746646 4280万 26.11 45.64 -25.74 6 裕太微-U 2024-06-06 四 60.90 59.91 57.00 61.78 56.99 -4.86% 3.20% 1465229 8564万 26.09 45.6 -25.72 7 裕太微-U 2024-06-05 三 59.83 59.81 59.91 61.35 59.42 0.17% 1.62% 740487 4490万 27.42 47.93 -27.03 8 裕太微-U 2024-06-04 二 61.51 61.38 59.81 61.62 58.66 -2.56% 2.59% 1186228 7081万 27.38 47.85 -26.98 9 裕太微-U 2024-06-03 一 64.30 63.65 61.38 64.76 60.60 -3.57% 3.11% 1423016 8920万 28.1 49.1 -27.69 10 裕太微-U 2024-05-31 五 62.10 61.80 63.65 64.60 61.44 2.99% 2.62% 1198512 7598万 29.13 50.92 -28.72 11 裕太微-U 2024-05-30 四 60.44 60.57 61.80 62.75 59.16 2.03% 2.37% 1085426 6659万 28.29 49.44 -27.88 12 裕太微-U 2024-05-29 三 60.63 60.80 60.57 63.50 60.19 -0.38% 2.31% 1056256 6491万 27.72 48.46 -27.33 13 裕太微-U 2024-05-28 二 61.36 61.83 60.80 64.17 60.40 -1.67% 3.54% 1618079 10101万 27.83 48.64 -27.43 14 裕太微-U 2024-05-27 一 64.01 65.54 61.83 64.87 59.00 -5.66% 5.38% 2460428 14998万 28.3 49.46 -27.9 15 裕太微-U 2024-05-24 五 66.30 65.23 65.54 68.80 65.14 0.48% 6.07% 2777306 18634万 30 52.43 -29.57 16 裕太微-U 2024-05-23 四 63.48 62.20 65.23 69.00 62.33 4.87% 5.27% 2413625 15803万 29.86 52.18 -29.43 17 裕太微-U 2024-05-22 三 61.70 61.37 62.20 62.34 60.82 1.35% 1.67% 763108 4714万 28.47 49.76 -28.06 18 裕太微-U 2024-05-21 二 64.28 63.77 61.37 64.28 61.16 -3.76% 1.59% 725616 4494万 28.09 49.1 -27.69 19 裕太微-U 2024-05-20 一 65.00 64.62 63.77 65.62 63.74 -1.32% 1.63% 744506 4808万 29.19 51.02 -28.77 20 裕太微-U 2024-05-17 五 63.72 63.77 64.62 64.79 62.60 1.33% 1.26% 576716 3695万 29.58 51.7 -29.15 21 裕太微-U 2024-05-16 四 63.20 62.59 63.77 64.61 63.14 1.89% 1.45% 664147 4254万 29.19 51.02 -28.77 22 裕太微-U 2024-05-15 三 62.61 62.55 62.59 63.98 61.62 0.06% 1.15% 525166 3312万 28.65 50.07 -28.24 23 裕太微-U 2024-05-14 二 62.45 62.45 62.55 64.19 61.91 0.16% 1.35% 619023 3894万 28.63 50.04 -28.22 24 裕太微-U 2024-05-13 一 65.01 65.99 62.45 65.49 62.20 -5.36% 1.88% 862205 5451万 28.58 49.96 -28.18 25 裕太微-U 2024-05-10 五 69.37 69.88 65.99 69.58 65.98 -5.57% 2.54% 1163239 7824万 30.21 52.79 -29.77 26 裕太微-U 2024-05-09 四 67.90 67.73 69.88 70.56 67.90 3.17% 2.18% 997996 6904万 31.99 55.9 -31.53 27 裕太微-U 2024-05-08 三 70.13 70.28 67.73 70.26 67.40 -3.63% 2.34% 1070316 7331万 31 54.18 -30.56 28 裕太微-U 2024-05-07 二 69.90 69.44 70.28 71.26 69.00 1.21% 1.99% 912344 6404万 32.17 56.22 -31.71 29 裕太微-U 2024-05-06 一 70.00 69.00 69.44 70.92 68.80 0.64% 1.94% 888654 6196万 31.78 55.55 -31.33 30 裕太微-U 2024-04-30 二 70.52 70.54 69.00 72.00 68.61 -2.18% 2.46% 1127061 7865万 31.58 55.2 -31.13 31 裕太微-U 2024-04-29 一 66.23 67.18 70.54 71.85 65.49 5.00% 3.68% 1683145 11718万 32.29 56.43 -31.83 32 裕太微-U 2024-04-26 五 62.51 62.93 67.18 67.59 62.22 6.75% 2.90% 1325661 8714万 30.75 53.74 -35.87 33 裕太微-U 2024-04-25 四 64.59 63.68 62.93 64.59 62.90 -1.18% 1.77% 810238 5167万 28.8 50.34 -33.6 34 裕太微-U 2024-04-24 三 62.36 62.35 63.68 64.40 62.29 2.13% 1.93% 882106 5603万 29.15 50.94 -34 35 裕太微-U 2024-04-23 二 61.90 62.70 62.35 63.51 61.23 -0.56% 2.10% 962117 6000万 28.54 49.88 -33.29 36 裕太微-U 2024-04-22 一 57.90 57.36 62.70 63.99 55.30 9.31% 3.63% 1661484 9968万 28.7 50.16 -33.48 37 裕太微-U 2024-04-19 五 60.32 60.50 57.36 60.65 56.90 -5.19% 2.81% 1288409 7511万 26.26 45.89 -30.62 38 裕太微-U 2024-04-18 四 63.00 62.60 60.50 63.18 59.26 -3.35% 2.72% 1243538 7643万 27.69 48.4 -32.3 39 裕太微-U 2024-04-17 三 61.38 60.93 62.60 64.95 61.38 2.74% 3.09% 1413718 8951万 28.65 50.08 -33.42 40 裕太微-U 2024-04-16 二 64.70 65.70 60.93 65.02 58.00 -7.26% 4.83% 2209484 13462万 27.89 48.74 -32.53 41 裕太微-U 2024-04-15 一 72.00 72.29 65.70 72.00 63.34 -9.12% 4.00% 1831588 12317万 30.07 52.56 -35.08 42 裕太微-U 2024-04-12 五 73.00 73.20 72.29 75.10 72.27 -1.24% 1.78% 813243 5987万 33.09 57.83 -38.6 43 裕太微-U 2024-04-11 四 74.00 74.66 73.20 76.30 73.00 -1.96% 2.24% 1024460 7609万 33.51 58.56 -39.08 44 裕太微-U 2024-04-10 三 74.05 74.42 74.66 75.89 71.77 0.32% 2.69% 1233325 9072万 34.17 59.73 -39.86 45 裕太微-U 2024-04-09 二 77.52 78.35 74.42 78.81 72.62 -5.02% 4.00% 1829574 13638万 34.06 59.54 -39.73 46 裕太微-U 2024-04-08 一 85.02 86.90 78.35 86.50 77.05 -9.84% 3.76% 1719257 14131万 35.86 62.68 -41.83 47 裕太微-U 2024-04-03 三 84.05 83.90 86.90 88.39 81.06 3.58% 4.99% 2284971 19538万 39.78 69.52 -46.4 48 裕太微-U 2024-04-02 二 78.00 78.32 83.90 84.00 75.50 7.12% 5.44% 2488139 20102万 38.4 67.12 -44.79 49 裕太微-U 2024-04-01 一 77.89 77.18 78.32 80.98 77.01 1.48% 2.62% 1200448 9466万 35.85 62.66 -41.81 50 裕太微-U 2024-03-29 五 78.00 75.79 77.18 79.85 76.00 1.83% 3.23% 1479945 11540万 35.33 61.74 -41.21 51 裕太微-U 2024-03-28 四 73.60 72.40 75.79 77.14 73.13 4.68% 3.56% 1628775 12244万 34.69 60.63 -40.46 52 裕太微-U 2024-03-27 三 74.03 74.45 72.40 77.98 72.10 -2.75% 4.83% 2208810 16525万 33.14 57.92 -38.65 53 裕太微-U 2024-03-26 二 77.70 77.56 74.45 78.87 73.00 -4.01% 4.50% 2059025 15455万 34.08 59.56 -39.75 54 裕太微-U 2024-03-25 一 83.00 84.40 77.56 83.00 77.04 -8.10% 5.64% 2580438 20602万 35.5 62.05 -41.41 55 裕太微-U 2024-03-22 五 84.02 84.60 84.40 86.97 83.61 -0.24% 4.42% 2024443 17271万 38.63 67.52 -45.06 56 裕太微-U 2024-03-21 四 85.82 88.38 84.60 88.55 84.11 -4.28% 5.46% 2500617 21426万 38.72 67.68 -45.17 57 裕太微-U 2024-03-20 三 90.54 90.51 88.38 90.68 85.88 -2.35% 6.53% 2987348 26319万 40.45 70.7 -47.19 58 裕太微-U 2024-03-19 二 92.48 95.76 90.51 95.00 88.50 -5.48% 7.42% 3398432 31305万 41.43 72.41 -48.32 59 裕太微-U 2024-03-18 一 87.71 88.11 95.76 97.37 85.60 8.68% 9.34% 4273259 38455万 43.83 76.61 -51.13 60 裕太微-U 2024-03-15 五 78.57 78.10 88.11 88.18 76.35 12.82% 9.07% 4153505 34567万 40.33 70.49 -47.04 61 裕太微-U 2024-03-14 四 72.00 73.22 78.10 78.76 72.00 6.66% 7.28% 3332165 25472万 35.75 62.48 -41.7 62 裕太微-U 2024-03-08 五 61.00 61.05 67.20 67.98 60.69 10.07% 5.95% 2722944 17791万 30.76 53.76 -35.88 63 裕太微-U 2024-03-07 四 64.02 63.45 61.05 65.00 61.05 -3.78% 2.24% 1024402 6433万 27.94 48.84 -32.59 64 裕太微-U 2024-03-06 三 64.99 64.20 63.45 65.10 61.61 -1.17% 2.16% 990236 6265万 29.04 50.76 -33.88 65 裕太微-U 2024-03-05 二 66.60 66.42 64.20 66.79 63.20 -3.34% 2.96% 1354732 8789万 29.39 51.36 -34.28 66 裕太微-U 2024-03-04 一 67.46 66.45 66.42 68.96 64.31 -0.05% 2.90% 1329346 8837万 30.4 53.14 -35.46 67 裕太微-U 2024-03-01 五 64.39 63.42 66.45 67.58 64.25 4.78% 3.69% 1687751 11132万 30.42 53.16 -35.48 68 裕太微-U 2024-02-29 四 59.51 60.50 63.42 64.03 59.51 4.83% 3.48% 1594525 9963万 29.03 50.74 -33.86 69 裕太微-U 2024-02-28 三 68.53 68.00 60.50 69.59 60.17 -11.03% 4.95% 2265060 14742万 27.69 48.4 -32.3 70 裕太微-U 2024-02-27 二 64.00 64.57 68.00 68.09 63.13 5.31% 3.64% 1664523 10977万 31.13 54.4 -36.31 71 裕太微-U 2024-02-26 一 63.60 63.57 64.57 66.59 62.04 1.57% 4.69% 2147895 13784万 29.56 51.66 -34.47 72 裕太微-U 2024-02-23 五 60.60 59.88 63.57 63.85 59.62 6.16% 3.65% 1672055 10280万 29.1 50.86 -34.4 73 裕太微-U 2024-02-22 四 58.48 58.79 59.88 60.19 58.32 1.85% 3.78% 1732441 10294万 27.41 47.9 -32.4 74 裕太微-U 2024-02-21 三 58.90 59.80 58.79 60.80 57.60 -1.69% 3.67% 1680428 9970万 26.91 47.03 -31.81 75 裕太微-U 2024-02-20 二 60.00 59.59 59.80 60.00 57.50 0.35% 2.48% 1136329 6654万 27.37 47.84 -32.36 76 裕太微-U 2024-02-19 一 56.50 56.29 59.59 59.76 55.05 5.86% 3.86% 1767553 10245万 27.28 47.67 -32.24 77 裕太微-U 2024-02-08 四 48.99 48.88 56.29 57.71 48.99 15.16% 8.25% 1595930 8629万 10.89 45.03 -30.46 78 裕太微-U 2024-02-07 三 55.01 52.46 48.88 55.01 47.06 -6.82% 6.13% 1186466 6078万 9.46 39.1 -26.45 79 裕太微-U 2024-02-06 二 49.18 49.68 52.46 54.46 46.58 5.60% 6.99% 1352037 6730万 10.15 41.97 -28.39 80 裕太微-U 2024-02-05 一 58.09 58.39 49.68 58.09 48.00 -14.92% 5.98% 1157531 6036万 9.61 39.74 -26.88 81 裕太微-U 2024-02-02 五 61.58 61.00 58.39 62.50 56.20 -4.28% 4.43% 856775 5124万 11.3 46.71 -31.6 82 裕太微-U 2024-02-01 四 60.10 60.11 61.00 62.87 58.30 1.48% 4.04% 782611 4772万 11.8 48.8 -33.01 83 裕太微-U 2024-01-31 三 64.28 64.60 60.11 65.49 60.11 -6.95% 3.93% 760489 4776万 11.63 48.09 -32.53 84 裕太微-U 2024-01-30 二 66.66 66.78 64.60 66.93 64.60 -3.26% 3.23% 624502 4107万 12.5 51.68 -34.96 85 裕太微-U 2024-01-29 一 69.00 68.46 66.78 70.58 66.30 -2.45% 3.33% 643887 4425万 12.92 53.42 -36.14 86 裕太微-U 2024-01-26 五 71.23 71.13 68.46 71.50 68.28 -3.75% 2.98% 576233 4021万 13.25 54.77 -37.04 87 裕太微-U 2024-01-25 四 68.52 69.15 71.13 71.48 68.10 2.86% 3.46% 669496 4696万 13.76 56.9 -38.49 88 裕太微-U 2024-01-24 三 70.22 69.62 69.15 70.22 66.00 -0.68% 3.90% 754221 5130万 13.38 55.32 -37.42 89 裕太微-U 2024-01-23 二 69.77 69.20 69.62 70.48 67.78 0.61% 4.31% 833832 5767万 13.47 55.7 -37.67 90 裕太微-U 2024-01-22 一 73.80 73.15 69.20 74.00 68.35 -5.40% 4.10% 793731 5659万 13.39 55.36 -37.45 91 裕太微-U 2024-01-19 五 74.30 74.17 73.15 75.20 72.95 -1.38% 3.17% 613918 4535万 14.15 58.52 -39.58 92 裕太微-U 2024-01-18 四 73.25 73.25 74.17 75.00 71.70 1.26% 3.82% 739219 5412万 14.35 59.34 -40.13 93 裕太微-U 2024-01-17 三 76.91 77.00 73.25 76.91 73.00 -4.87% 2.90% 560936 4205万 14.17 58.6 -39.64 94 裕太微-U 2024-01-16 二 78.60 78.74 77.00 78.75 75.21 -2.21% 4.06% 785014 6025万 14.9 61.6 -41.67 95 裕太微-U 2024-01-15 一 79.08 79.08 78.74 80.40 77.56 -0.43% 3.43% 663882 5243万 15.23 62.99 -42.61 96 裕太微-U 2024-01-12 五 81.60 81.65 79.08 81.85 79.00 -3.15% 3.37% 652265 5251万 15.3 63.26 -42.79 97 裕太微-U 2024-01-11 四 79.54 79.55 81.65 83.29 79.46 2.64% 3.89% 753225 6151万 15.8 65.32 -44.18 98 裕太微-U 2024-01-10 三 80.60 80.48 79.55 82.06 78.55 -1.16% 3.14% 607699 4879万 15.39 63.64 -43.05 99 裕太微-U 2024-01-09 二 82.27 81.47 80.48 83.89 80.25 -1.22% 4.27% 825703 6772万 15.57 64.38 -43.55 100 裕太微-U 2024-01-08 一 85.34 85.52 81.47 86.01 81.01 -4.74% 3.21% 621154 5170万 15.76 65.18 -44.08 101 裕太微-U 2024-01-05 五 89.19 89.19 85.52 89.76 84.90 -4.11% 2.46% 476346 4138万 16.55 68.42 -46.28 102 裕太微-U 2024-01-04 四 91.29 90.98 89.19 91.29 87.80 -1.97% 3.10% 599108 5326万 17.26 71.35 -48.26 103 裕太微-U 2024-01-03 三 95.10 94.80 90.98 95.10 90.89 -4.03% 3.42% 661182 6086万 17.6 72.78 -49.23 104 裕太微-U 2024-01-02 二 99.11 98.81 94.80 99.11 94.76 -4.06% 2.70% 522260 5023万 18.34 75.84 -51.3 105 裕太微-U 2023-12-29 五 97.64 97.49 98.81 100.86 97.50 1.35% 2.85% 551092 5484万 19.12 79.05 -53.47 106 裕太微-U 2023-12-28 四 94.30 94.14 97.49 98.50 92.15 3.56% 3.75% 725822 6952万 18.86 77.99 -52.75 107 裕太微-U 2023-12-27 三 93.69 93.43 94.14 95.11 92.65 0.76% 2.75% 531938 4997万 18.21 75.31 -50.94 108 裕太微-U 2023-12-26 二 98.26 98.26 93.43 98.50 92.42 -4.92% 4.27% 825783 7830万 18.08 74.74 -50.56 109 裕太微-U 2023-12-25 一 97.69 97.98 98.26 99.50 96.60 0.29% 2.48% 480043 4692万 19.01 78.61 -53.17 110 裕太微-U 2023-12-22 五 100.26 100.00 97.98 101.22 97.60 -2.02% 2.47% 478699 4753万 18.96 78.38 -53.02 111 裕太微-U 2023-12-21 四 100.00 100.43 100.00 102.77 98.87 -0.43% 3.26% 630412 6327万 19.35 80 -54.11 112 裕太微-U 2023-12-20 三 104.85 104.60 100.43 105.15 99.70 -3.99% 3.20% 618969 6315万 19.43 80.34 -54.34 113 裕太微-U 2023-12-19 二 104.73 104.55 104.60 107.79 103.10 0.05% 2.08% 403146 4258万 20.24 83.68 -56.6 114 裕太微-U 2023-12-18 一 106.90 107.62 104.55 107.59 104.52 -2.85% 2.19% 423098 4482万 20.23 83.64 -56.57 115 裕太微-U 2023-12-15 五 106.13 106.76 107.62 111.20 106.13 0.81% 2.71% 524483 5686万 20.82 86.1 -58.23 116 裕太微-U 2023-12-14 四 109.08 109.02 106.76 110.90 106.50 -2.07% 2.50% 484098 5245万 20.66 85.41 -57.77 117 裕太微-U 2023-12-13 三 109.69 110.74 109.02 112.60 107.79 -1.55% 3.05% 591051 6510万 21.09 87.22 -58.99 118 裕太微-U 2023-12-12 二 108.97 108.01 110.74 115.86 108.70 2.53% 5.70% 1103347 12352万 21.43 88.59 -59.92 119 裕太微-U 2023-12-11 一 104.01 104.28 108.01 108.48 102.00 3.58% 3.84% 743384 7844万 20.9 86.41 -58.45 120 裕太微-U 2023-12-08 五 102.23 102.23 104.28 105.48 102.23 2.01% 4.31% 834299 8695万 20.18 83.42 -56.43 121 裕太微-U 2023-12-07 四 102.05 102.20 102.23 103.52 100.09 0.03% 3.63% 701579 7150万 19.78 81.78 -55.32 122 裕太微-U 2023-12-06 三 102.05 102.03 102.20 104.82 101.30 0.17% 2.78% 538109 5528万 19.77 81.76 -55.3 123 裕太微-U 2023-12-05 二 106.03 106.81 102.03 106.70 101.89 -4.48% 2.93% 567828 5901万 19.74 81.62 -55.21 124 裕太微-U 2023-12-04 一 107.73 107.37 106.81 109.50 106.25 -0.52% 2.05% 395724 4266万 20.67 85.45 -57.8 125 裕太微-U 2023-12-01 五 108.21 108.21 107.37 108.27 105.27 -0.78% 2.84% 549272 5865万 20.77 85.9 -58.1 126 裕太微-U 2023-11-30 四 112.10 111.89 108.21 112.11 106.48 -3.29% 3.94% 762745 8278万 20.94 86.57 -58.55 127 裕太微-U 2023-11-29 三 113.00 113.19 111.89 117.00 111.36 -1.15% 4.22% 817314 9317万 21.65 89.51 -60.55 128 裕太微-U 2023-11-28 二 109.50 109.02 113.19 117.47 108.02 3.82% 4.98% 962616 10979万 21.9 90.55 -61.25 129 裕太微-U 2023-11-27 一 109.00 107.40 109.02 111.98 107.40 1.51% 3.28% 634258 6988万 21.09 87.22 -58.99 130 裕太微-U 2023-11-24 五 112.98 113.33 107.40 112.98 107.01 -5.23% 3.35% 648853 7076万 20.78 85.92 -58.12 131 裕太微-U 2023-11-23 四 110.34 110.12 113.33 115.00 107.01 2.92% 3.53% 682962 7550万 21.93 90.66 -61.32 132 裕太微-U 2023-11-22 三 112.83 113.90 110.12 114.46 110.00 -3.32% 2.89% 559583 6249万 21.31 88.1 -59.59 133 裕太微-U 2023-11-21 二 117.03 117.27 113.90 117.90 113.50 -2.87% 3.41% 658869 7569万 22.04 91.12 -61.63 134 裕太微-U 2023-11-20 一 113.17 112.77 117.27 119.78 111.57 3.99% 4.49% 869422 10096万 22.69 93.82 -63.46 135 裕太微-U 2023-11-17 五 112.79 112.79 112.77 117.96 111.23 -0.02% 1.97% 382100 4309万 21.82 90.22 -61.02 136 裕太微-U 2023-11-16 四 115.50 115.49 112.79 115.98 112.50 -2.34% 1.96% 378593 4312万 21.82 90.23 -61.03 137 裕太微-U 2023-11-15 三 116.70 115.35 115.49 118.99 115.01 0.12% 3.62% 699957 8169万 22.34 92.39 -62.49 138 裕太微-U 2023-11-14 二 112.26 112.49 115.35 116.28 111.38 2.54% 3.12% 602882 6924万 22.32 92.28 -62.42 139 裕太微-U 2023-11-13 一 113.05 111.99 112.49 113.75 110.90 0.45% 2.35% 455085 5112万 21.76 89.99 -60.87 140 裕太微-U 2023-11-10 五 113.00 112.85 111.99 115.38 110.98 -0.76% 2.55% 493908 5574万 21.67 89.59 -60.6 141 裕太微-U 2023-11-09 四 114.67 115.57 112.85 117.80 112.51 -2.35% 4.06% 785211 9013万 21.83 90.28 -61.06 142 裕太微-U 2023-11-08 三 116.00 116.53 115.57 117.24 113.90 -0.82% 3.81% 737471 8524万 22.36 92.46 -62.54 143 裕太微-U 2023-11-07 二 112.89 112.70 116.53 117.60 111.79 3.40% 4.60% 889345 10194万 22.55 93.22 -63.06 144 裕太微-U 2023-11-06 一 108.52 107.50 112.70 114.00 108.51 4.84% 4.48% 866581 9696万 21.81 90.16 -60.98

行情刷新 | 流通股东