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 2025-04-02 三 99.99 99.98 99.66 102.19 99.52 -0.32% 1.39% 691500 6969万 49.65 79.73 -40.35 2 裕太微-U 2025-04-01 二 99.33 99.33 99.98 100.91 98.10 0.65% 1.97% 981203 9794万 49.81 79.98 -40.48 3 裕太微-U 2025-03-31 一 97.36 98.56 99.33 99.78 96.80 0.78% 1.46% 727167 7147万 49.49 79.46 -40.21 4 裕太微-U 2025-03-28 五 99.17 98.99 98.56 100.28 97.00 -0.43% 1.90% 947132 9369万 49.1 78.85 -39.9 5 裕太微-U 2025-03-27 四 97.77 98.21 98.99 101.22 97.08 0.79% 1.72% 855767 8476万 49.32 79.19 -40.07 6 裕太微-U 2025-03-26 三 99.00 99.15 98.21 100.22 98.18 -0.95% 1.51% 751888 7446万 48.93 78.57 -39.76 7 裕太微-U 2025-03-25 二 98.45 98.70 99.15 99.70 97.40 0.46% 1.90% 946989 9314万 49.4 79.32 -40.14 8 裕太微-U 2025-03-24 一 101.19 101.77 98.70 102.50 96.28 -3.02% 3.93% 1956425 19445万 49.17 78.96 -39.96 9 裕太微-U 2025-03-21 五 104.99 103.51 101.77 106.96 101.50 -1.68% 2.80% 1395587 14504万 50.7 81.42 -41.2 10 裕太微-U 2025-03-20 四 105.01 104.85 103.51 106.49 103.00 -1.28% 2.12% 1053855 11032万 51.57 82.81 -41.9 11 裕太微-U 2025-03-19 三 104.01 104.84 104.85 105.50 102.20 0.01% 2.12% 1057942 10985万 52.24 83.88 -42.45 12 裕太微-U 2025-03-18 二 107.33 107.10 104.84 109.50 104.50 -2.11% 2.59% 1289521 13727万 52.23 83.87 -42.44 13 裕太微-U 2025-03-17 一 109.51 108.51 107.10 109.55 105.10 -1.30% 2.07% 1032703 11043万 53.36 85.68 -43.36 14 裕太微-U 2025-03-14 五 105.88 106.71 108.51 109.80 105.00 1.69% 2.45% 1219689 13161万 54.06 86.81 -43.93 15 裕太微-U 2025-03-13 四 114.44 114.92 106.71 116.50 106.02 -7.14% 3.48% 1734142 18970万 53.16 85.37 -43.2 16 裕太微-U 2025-03-12 三 111.43 110.60 114.92 121.66 111.00 3.91% 4.65% 2318790 27223万 57.25 91.94 -46.52 17 裕太微-U 2025-03-11 二 106.99 108.26 110.60 113.83 106.80 2.16% 3.11% 1551144 17215万 55.1 88.48 -44.77 18 裕太微-U 2025-03-10 一 106.86 106.85 108.26 110.50 106.12 1.32% 2.84% 1413725 15322万 53.93 86.61 -43.83 19 裕太微-U 2025-03-07 五 110.05 110.77 106.85 110.67 105.50 -3.54% 2.38% 1187917 12822万 53.23 85.48 -43.26 20 裕太微-U 2025-03-06 四 110.80 109.55 110.77 113.33 110.23 1.11% 2.67% 1329514 14833万 55.18 88.62 -44.84 21 裕太微-U 2025-03-05 三 109.16 109.59 109.55 111.90 107.70 -0.04% 2.26% 1123989 12324万 54.58 87.64 -44.35 22 裕太微-U 2025-03-04 二 103.85 104.75 109.59 111.66 102.95 4.62% 3.54% 1763394 18997万 54.6 87.67 -44.37 23 裕太微-U 2025-03-03 一 104.50 104.27 104.75 107.46 101.34 0.46% 3.57% 1779921 18675万 52.19 83.8 -42.41 24 裕太微-U 2025-02-28 五 113.70 114.16 104.27 114.47 102.67 -8.66% 5.86% 2918295 31615万 51.95 83.42 -42.21 25 裕太微-U 2025-02-27 四 120.00 120.75 114.16 122.55 111.88 -5.46% 5.29% 2635819 30644万 56.87 91.33 -46.22 26 裕太微-U 2025-02-26 三 117.50 117.50 120.75 122.69 116.10 2.77% 5.39% 2685877 32054万 60.16 96.6 -64.3 27 裕太微-U 2025-02-25 二 109.80 112.22 117.50 119.80 109.00 4.71% 5.26% 2620293 30062万 58.54 94 -62.57 28 裕太微-U 2025-02-24 一 117.00 117.12 112.22 117.00 111.01 -4.18% 4.37% 2177894 24779万 55.91 89.78 -59.76 29 裕太微-U 2025-02-21 五 112.20 112.00 117.12 118.66 110.48 4.57% 4.30% 2140421 24707万 58.35 93.7 -62.37 30 裕太微-U 2025-02-20 四 115.00 115.56 112.00 116.69 111.51 -3.08% 3.31% 1650954 18747万 55.8 89.6 -59.64 31 裕太微-U 2025-02-19 三 106.78 107.00 115.56 120.00 106.17 8.00% 6.07% 3024008 34741万 57.57 92.45 -61.54 32 裕太微-U 2025-02-18 二 110.37 111.48 107.00 112.99 106.48 -4.02% 3.23% 1609619 17646万 53.31 85.6 -56.98 33 裕太微-U 2025-02-17 一 112.99 112.80 111.48 114.61 109.33 -1.17% 4.32% 2150889 24005万 55.54 89.18 -59.36 34 裕太微-U 2025-02-14 五 113.70 115.02 112.80 114.08 109.52 -1.93% 5.09% 2535379 28381万 56.2 90.24 -60.07 35 裕太微-U 2025-02-13 四 110.00 111.00 115.02 119.19 109.56 3.62% 8.43% 4199312 48205万 57.3 92.02 -61.25 36 裕太微-U 2025-02-12 三 107.53 106.94 111.00 112.29 104.05 3.80% 6.69% 3330606 36178万 55.3 88.8 -59.11 37 裕太微-U 2025-02-11 二 105.99 106.09 106.94 109.19 101.61 0.80% 6.45% 3214414 33899万 53.28 85.55 -56.95 38 裕太微-U 2025-02-10 一 103.00 103.02 106.09 107.00 102.10 2.98% 5.18% 2582117 27121万 52.85 84.87 -56.49 39 裕太微-U 2025-02-07 五 103.27 102.26 103.02 109.68 101.61 0.74% 10.78% 5298338 55899万 50.65 82.42 -54.86 40 裕太微-U 2025-02-06 四 91.50 91.91 102.26 103.84 91.02 11.26% 8.79% 4321906 42612万 50.28 81.81 -54.46 41 裕太微-U 2025-02-05 三 90.02 88.60 91.91 92.66 88.90 3.74% 3.63% 1784524 16241万 45.19 73.53 -48.94 42 裕太微-U 2025-01-27 一 92.00 94.00 88.60 92.89 88.44 -5.74% 4.08% 2007248 18116万 43.56 70.88 -47.18 43 裕太微-U 2025-01-24 五 91.45 91.45 94.00 96.45 91.00 2.79% 5.12% 2515314 23778万 46.22 75.2 -50.06 44 裕太微-U 2025-01-23 四 90.00 88.86 91.45 95.87 89.10 2.91% 6.19% 3041965 28402万 44.96 73.16 -48.7 45 裕太微-U 2025-01-22 三 91.21 92.50 88.86 92.50 86.53 -3.94% 4.86% 2388196 21247万 43.69 71.09 -47.32 46 裕太微-U 2025-01-21 二 90.98 90.55 92.50 93.56 88.68 2.15% 3.61% 1776153 16263万 45.48 74 -49.26 47 裕太微-U 2025-01-20 一 91.20 90.46 90.55 91.95 89.53 0.10% 2.58% 1270673 11520万 44.52 72.44 -48.22 48 裕太微-U 2025-01-17 五 88.49 88.54 90.46 92.77 86.61 2.17% 3.64% 1787746 16042万 44.48 72.37 -48.17 49 裕太微-U 2025-01-16 四 90.90 89.78 88.54 91.97 87.38 -1.38% 2.86% 1407604 12589万 43.53 70.83 -47.15 50 裕太微-U 2025-01-15 三 88.99 89.80 89.78 91.29 88.68 -0.02% 2.84% 1396270 12569万 44.14 71.82 -47.81 51 裕太微-U 2025-01-14 二 86.31 86.30 89.80 90.34 85.41 4.06% 4.39% 2156649 19122万 44.15 71.84 -47.82 52 裕太微-U 2025-01-13 一 84.62 85.47 86.30 86.98 82.71 0.97% 2.79% 1370676 11685万 42.43 69.04 -45.96 53 裕太微-U 2025-01-10 五 86.50 87.23 85.47 91.90 85.23 -2.02% 4.37% 2150906 19228万 42.02 68.38 -45.51 54 裕太微-U 2025-01-09 四 87.70 89.00 87.23 90.40 86.53 -1.99% 3.14% 1544072 13654万 42.89 69.78 -46.45 55 裕太微-U 2025-01-08 三 87.34 87.61 89.00 90.90 84.01 1.59% 4.07% 2001782 17513万 43.76 71.2 -47.39 56 裕太微-U 2025-01-07 二 85.49 84.47 87.61 88.18 83.76 3.72% 3.56% 1749262 14973万 43.08 70.09 -46.65 57 裕太微-U 2025-01-06 一 88.98 89.31 84.47 90.35 82.96 -5.42% 4.37% 2147733 18437万 41.53 67.58 -44.98 58 裕太微-U 2025-01-03 五 95.51 95.02 89.31 96.53 89.00 -6.01% 4.21% 2071771 19192万 43.91 71.45 -47.56 59 裕太微-U 2025-01-02 四 98.80 99.00 95.02 100.02 93.50 -4.02% 4.58% 2254208 21854万 46.72 76.02 -50.6 60 裕太微-U 2024-12-31 二 105.11 103.68 99.00 105.80 98.00 -4.51% 4.28% 2104742 21279万 48.68 79.2 -52.72 61 裕太微-U 2024-12-30 一 105.00 103.03 103.68 106.80 102.00 0.63% 3.99% 1960970 20532万 50.98 82.94 -55.21 62 裕太微-U 2024-12-27 五 109.05 111.33 103.03 109.50 103.00 -7.46% 6.07% 2986675 31781万 50.66 82.42 -54.87 63 裕太微-U 2024-12-26 四 100.00 100.81 111.33 114.00 99.48 10.44% 8.17% 4016471 43066万 54.74 89.06 -59.28 64 裕太微-U 2024-12-25 三 99.87 99.92 100.81 102.23 97.25 0.89% 3.45% 1694104 16981万 49.57 80.65 -53.68 65 裕太微-U 2024-12-24 二 101.77 100.30 99.92 102.20 95.77 -0.38% 5.04% 2477996 24459万 49.13 79.94 -53.21 66 裕太微-U 2024-12-23 一 105.88 105.70 100.30 106.99 100.00 -5.11% 5.75% 2826665 29120万 49.31 80.24 -53.41 67 裕太微-U 2024-12-20 五 94.99 95.25 105.70 107.78 94.05 10.97% 10.24% 5034525 51440万 51.97 84.56 -56.29 68 裕太微-U 2024-12-19 四 91.96 93.50 95.25 97.30 91.96 1.87% 4.49% 2206955 20794万 46.83 76.2 -50.72 69 裕太微-U 2024-12-18 三 89.66 89.60 93.50 94.88 87.08 4.35% 4.64% 2281203 21003万 45.97 74.8 -49.79 70 裕太微-U 2024-12-17 二 94.63 93.57 89.60 96.38 89.17 -4.24% 4.02% 1978443 18134万 44.05 71.68 -47.71 71 裕太微-U 2024-12-16 一 98.80 94.90 93.57 99.97 92.86 -1.40% 6.07% 2985560 28990万 46.01 74.86 -49.83 72 裕太微-U 2024-12-13 五 95.31 95.45 94.90 97.81 93.07 -0.58% 4.62% 2270047 21578万 46.66 75.92 -50.54 73 裕太微-U 2024-12-12 四 96.20 95.60 95.45 99.29 94.60 -0.16% 3.92% 1928952 18626万 46.93 76.36 -50.83 74 裕太微-U 2024-12-11 三 94.50 95.10 95.60 98.19 94.50 0.53% 4.28% 2103466 20251万 47 76.48 -50.91 75 裕太微-U 2024-12-10 二 95.07 91.76 95.10 98.88 93.56 3.64% 5.71% 2806591 26878万 46.76 76.08 -50.64 76 裕太微-U 2024-12-09 一 91.58 92.74 91.76 93.85 90.88 -1.06% 2.71% 1330010 12262万 45.12 73.41 -48.86 77 裕太微-U 2024-12-06 五 91.18 91.21 92.74 94.50 89.11 1.68% 4.66% 2289476 21046万 45.6 74.19 -49.39 78 裕太微-U 2024-12-05 四 89.87 91.00 91.21 94.00 89.87 0.23% 4.03% 1983163 18255万 44.85 72.97 -48.57 79 裕太微-U 2024-12-04 三 95.38 89.05 91.00 99.62 90.38 2.19% 7.74% 3804482 36119万 44.74 72.8 -48.46 80 裕太微-U 2024-12-03 二 90.78 90.80 89.05 91.36 87.27 -1.93% 3.74% 1836865 16407万 43.78 71.24 -47.42 81 裕太微-U 2024-12-02 一 89.05 89.39 90.80 91.30 88.12 1.58% 2.82% 1388551 12504万 44.64 72.64 -48.35 82 裕太微-U 2024-11-29 五 86.19 86.90 89.39 90.70 85.30 2.87% 3.34% 1644633 14534万 43.95 71.51 -47.6 83 裕太微-U 2024-11-28 四 86.39 86.30 86.90 90.87 85.80 0.70% 3.82% 1878484 16558万 42.73 69.52 -46.28 84 裕太微-U 2024-11-27 三 85.01 85.26 86.30 86.50 81.50 1.22% 3.83% 1881012 15772万 42.43 69.04 -45.96 85 裕太微-U 2024-11-26 二 85.65 85.50 85.26 88.40 84.80 -0.28% 2.96% 1456400 12560万 41.92 68.21 -45.4 86 裕太微-U 2024-11-25 一 89.56 88.95 85.50 90.00 83.70 -3.88% 4.34% 2133671 18304万 42.04 68.4 -45.53 87 裕太微-U 2024-11-22 五 92.82 93.32 88.95 95.48 88.22 -4.68% 4.15% 2041399 18958万 43.73 71.16 -47.37 88 裕太微-U 2024-11-21 四 93.29 93.69 93.32 94.79 91.38 -0.39% 2.85% 1399758 13069万 45.88 74.66 -49.69 89 裕太微-U 2024-11-20 三 91.08 92.00 93.69 95.50 90.82 1.84% 3.93% 1934025 18028万 46.06 74.95 -49.89 90 裕太微-U 2024-11-19 二 89.10 88.58 92.00 92.57 88.05 3.86% 3.67% 1803032 16282万 45.23 73.6 -48.99 91 裕太微-U 2024-11-18 一 91.85 90.50 88.58 92.85 85.00 -2.12% 4.27% 2101890 18648万 43.55 70.86 -47.17 92 裕太微-U 2024-11-15 五 95.80 96.86 90.50 98.77 90.50 -6.57% 5.66% 2784293 26320万 44.5 72.4 -48.19 93 裕太微-U 2024-11-14 四 97.62 98.24 96.86 101.00 96.30 -1.40% 5.17% 2544292 25054万 47.62 77.49 -51.58 94 裕太微-U 2024-11-13 三 93.50 94.36 98.24 99.90 92.90 4.11% 6.72% 3305357 32249万 48.3 78.59 -52.31 95 裕太微-U 2024-11-12 二 101.78 99.99 94.36 101.78 93.39 -5.63% 7.47% 3671473 35370万 46.39 75.49 -50.25 96 裕太微-U 2024-11-11 一 98.99 96.98 99.99 102.60 97.45 3.10% 7.53% 3703555 36910万 49.16 79.99 -53.25 97 裕太微-U 2024-11-08 五 100.02 98.02 96.98 104.27 96.00 -1.06% 8.62% 4238738 42637万 47.68 77.58 -51.64 98 裕太微-U 2024-11-07 四 94.63 96.50 98.02 103.99 93.00 1.58% 7.81% 3841953 37932万 48.19 78.42 -52.2 99 裕太微-U 2024-11-06 三 92.85 91.00 96.50 103.00 92.66 6.04% 10.35% 5091044 49886万 47.45 77.2 -51.39 100 裕太微-U 2024-11-05 二 89.89 89.38 91.00 91.02 88.08 1.81% 8.42% 4138888 37107万 44.74 72.8 -48.46 101 裕太微-U 2024-11-04 一 80.00 80.79 89.38 93.65 78.00 10.63% 8.25% 4056240 35199万 43.95 71.5 -47.6 102 裕太微-U 2024-11-01 五 85.00 87.10 80.79 87.00 80.00 -7.24% 7.48% 3675704 30342万 39.72 64.63 -43.02 103 裕太微-U 2024-10-31 四 77.01 75.06 87.10 89.88 77.00 16.04% 13.52% 6649471 56523万 42.82 69.68 -46.38 104 裕太微-U 2024-10-30 三 76.00 76.30 75.06 77.00 73.70 -1.63% 3.31% 1628779 12265万 36.9 60.05 -39.97 105 裕太微-U 2024-10-29 二 78.78 78.68 76.30 79.68 76.22 -3.02% 3.58% 1762436 13695万 37.51 61.04 -34.73 106 裕太微-U 2024-10-28 一 78.78 78.77 78.68 79.50 77.50 -0.11% 2.81% 1380216 10838万 38.68 62.94 -35.81 107 裕太微-U 2024-10-25 五 77.43 77.34 78.77 80.49 76.87 1.85% 3.65% 1793854 14082万 38.73 63.02 -35.85 108 裕太微-U 2024-10-24 四 77.20 78.12 77.34 79.77 76.81 -1.00% 2.99% 1469005 11419万 38.03 61.87 -35.2 109 裕太微-U 2024-10-23 三 79.98 79.39 78.12 80.80 77.71 -1.60% 5.49% 2699020 21374万 38.41 62.5 -35.56 110 裕太微-U 2024-10-22 二 79.56 79.55 79.39 82.25 76.54 -0.20% 6.14% 3016685 23920万 39.03 63.51 -36.13 111 裕太微-U 2024-10-21 一 78.00 75.17 79.55 83.75 75.60 5.83% 9.94% 4886142 39260万 39.11 63.64 -36.21 112 裕太微-U 2024-10-18 五 68.70 68.43 75.17 78.00 68.51 9.85% 6.57% 3230685 23504万 36.96 60.14 -34.21 113 裕太微-U 2024-10-17 四 69.50 67.60 68.43 71.60 68.37 1.23% 3.83% 1884091 13133万 33.65 54.74 -31.15 114 裕太微-U 2024-10-16 三 68.18 69.10 67.60 69.47 66.73 -2.17% 3.46% 1702580 11599万 33.24 54.08 -30.77 115 裕太微-U 2024-10-15 二 71.60 71.46 69.10 73.79 68.88 -3.30% 5.24% 2574224 18412万 33.97 55.28 -31.45 116 裕太微-U 2024-10-14 一 69.00 67.55 71.46 71.49 66.51 5.79% 5.35% 2631420 18154万 35.13 57.17 -32.52 117 裕太微-U 2024-10-11 五 72.00 75.98 67.55 74.93 66.50 -11.10% 6.09% 2994174 21000万 33.21 54.04 -30.74 118 裕太微-U 2024-10-10 四 80.90 79.60 75.98 82.00 75.70 -4.55% 6.16% 3026553 23800万 37.36 60.78 -34.58 119 裕太微-U 2024-10-09 三 86.02 90.53 79.60 89.58 79.10 -12.07% 8.82% 4335901 36761万 39.14 63.68 -36.23 120 裕太微-U 2024-10-08 二 90.53 75.45 90.53 90.53 83.03 19.99% 10.15% 4988234 44253万 44.51 72.42 -41.2 121 裕太微-U 2024-09-30 一 69.30 64.61 75.45 76.43 66.60 16.78% 7.20% 3542097 25311万 37.1 60.36 -34.34 122 裕太微-U 2024-09-27 五 62.99 60.91 64.61 64.97 61.40 6.07% 2.49% 1221974 7711万 31.77 51.69 -29.41 123 裕太微-U 2024-09-26 四 59.40 59.26 60.91 61.15 58.39 2.78% 3.41% 1676016 9999万 29.95 48.73 -27.72 124 裕太微-U 2024-09-25 三 58.12 57.72 59.26 61.53 57.84 2.67% 3.27% 1607959 9588万 29.14 47.41 -26.97 125 裕太微-U 2024-09-24 二 54.73 54.75 57.72 58.01 54.66 5.42% 2.75% 1353330 7655万 28.38 46.18 -26.27 126 裕太微-U 2024-09-23 一 52.60 52.52 54.75 55.73 51.99 4.25% 2.28% 1122610 6077万 26.92 43.8 -24.92 127 裕太微-U 2024-09-20 五 52.90 52.90 52.52 53.39 52.06 -0.72% 1.08% 533000 2804万 25.82 42.02 -23.9 128 裕太微-U 2024-09-19 四 52.01 51.39 52.90 53.28 51.09 2.94% 1.36% 669930 3510万 26.01 42.32 -24.08 129 裕太微-U 2024-09-18 三 52.50 51.90 51.39 52.53 51.03 -0.98% 1.09% 538326 2784万 25.27 41.11 -23.39 130 裕太微-U 2024-09-13 五 53.88 53.19 51.90 53.88 51.74 -2.43% 1.54% 756338 3983万 25.52 41.52 -23.62 131 裕太微-U 2024-09-12 四 53.52 53.40 53.19 54.48 53.05 -0.39% 1.09% 537975 2888万 26.15 42.55 -24.21 132 裕太微-U 2024-09-11 三 53.51 53.51 53.40 54.09 52.90 -0.21% 1.01% 495786 2652万 26.26 42.72 -24.3 133 裕太微-U 2024-09-10 二 54.88 54.40 53.51 55.32 52.52 -1.64% 1.68% 827681 4429万 26.31 42.81 -24.35 134 裕太微-U 2024-09-09 一 54.02 54.58 54.40 54.98 53.00 -0.33% 1.28% 629525 3396万 26.75 43.52 -24.76

行情刷新 | 流通股东