| 股票名称 | 代码 688531 | 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 | 日联科技 | 2024-10-22 二 | 54.06 | 54.62 | 54.44 | 56.88 | 53.50 | -0.33% | 3.64% | 2513653 | 13821万 | 37.57 | 62.34 | 45.7 | 2 | 日联科技 | 2024-10-21 一 | 52.98 | 52.22 | 54.62 | 55.81 | 52.00 | 4.60% | 3.96% | 2732162 | 14781万 | 37.69 | 62.54 | 45.85 | 3 | 日联科技 | 2024-10-18 五 | 48.82 | 48.82 | 52.22 | 53.90 | 48.51 | 6.96% | 3.43% | 2368145 | 12164万 | 36.04 | 59.79 | 43.84 | 4 | 日联科技 | 2024-10-17 四 | 49.06 | 48.81 | 48.82 | 50.79 | 48.81 | 0.02% | 2.38% | 1643809 | 8178万 | 33.69 | 55.9 | 40.98 | 5 | 日联科技 | 2024-10-16 三 | 48.00 | 49.72 | 48.81 | 50.01 | 47.65 | -1.83% | 1.83% | 1266242 | 6210万 | 33.68 | 55.89 | 40.97 | 6 | 日联科技 | 2024-10-15 二 | 51.21 | 51.21 | 49.72 | 52.69 | 49.67 | -2.91% | 2.92% | 2017168 | 10337万 | 34.31 | 56.93 | 41.74 | 7 | 日联科技 | 2024-10-14 一 | 50.00 | 49.70 | 51.21 | 51.90 | 47.29 | 3.04% | 3.71% | 2560888 | 12650万 | 35.34 | 58.64 | 42.99 | 8 | 日联科技 | 2024-10-11 五 | 54.20 | 54.63 | 49.70 | 54.74 | 49.20 | -9.02% | 3.30% | 2279015 | 11622万 | 34.3 | 56.91 | 41.72 | 9 | 日联科技 | 2024-10-10 四 | 58.00 | 56.70 | 54.63 | 59.35 | 54.61 | -3.65% | 3.44% | 2374249 | 13510万 | 37.7 | 62.55 | 45.86 | 10 | 日联科技 | 2024-10-09 三 | 58.10 | 61.91 | 56.70 | 60.46 | 56.02 | -8.42% | 6.05% | 4178248 | 24558万 | 39.13 | 64.92 | 47.6 | 11 | 日联科技 | 2024-10-08 二 | 62.18 | 51.92 | 61.91 | 62.18 | 54.75 | 19.24% | 9.08% | 6265265 | 37283万 | 42.72 | 70.89 | 51.97 | 12 | 日联科技 | 2024-09-30 一 | 48.80 | 44.89 | 51.92 | 52.87 | 46.20 | 15.66% | 6.68% | 4608017 | 22907万 | 35.83 | 59.45 | 43.58 | 13 | 日联科技 | 2024-09-27 五 | 43.09 | 42.38 | 44.89 | 45.09 | 42.99 | 5.92% | 1.89% | 1304905 | 5738万 | 30.98 | 51.4 | 37.68 | 14 | 日联科技 | 2024-09-26 四 | 40.51 | 40.60 | 42.38 | 42.38 | 40.40 | 4.38% | 1.99% | 1373683 | 5719万 | 29.25 | 48.53 | 35.58 | 15 | XD日联科 | 2024-09-25 三 | 41.00 | 40.95 | 40.60 | 41.67 | 40.40 | -0.85% | 2.14% | 1473994 | 6060万 | 28.02 | 46.49 | 34.08 | 16 | 日联科技 | 2024-09-24 二 | 38.70 | 38.55 | 41.15 | 41.15 | 38.38 | 6.74% | 2.22% | 1531893 | 6151万 | 28.4 | 47.12 | 34.54 | 17 | 日联科技 | 2024-09-23 一 | 38.55 | 38.79 | 38.55 | 39.00 | 38.10 | -0.62% | 0.89% | 615600 | 2374万 | 26.6 | 44.14 | 32.36 | 18 | 日联科技 | 2024-09-20 五 | 39.90 | 39.70 | 38.79 | 39.99 | 38.53 | -2.29% | 1.11% | 763545 | 2986万 | 26.77 | 44.42 | 32.56 | 19 | 日联科技 | 2024-09-19 四 | 38.30 | 37.95 | 39.70 | 40.10 | 38.01 | 4.61% | 2.56% | 1768240 | 6973万 | 27.4 | 45.46 | 33.33 | 20 | 日联科技 | 2024-09-18 三 | 37.00 | 37.11 | 37.95 | 38.18 | 36.27 | 2.26% | 1.23% | 846030 | 3146万 | 26.19 | 43.45 | 31.86 | 21 | 日联科技 | 2024-09-13 五 | 38.48 | 38.06 | 37.11 | 38.48 | 36.85 | -2.50% | 1.16% | 797964 | 2976万 | 25.61 | 42.49 | 31.15 | 22 | 日联科技 | 2024-09-12 四 | 37.88 | 37.80 | 38.06 | 39.20 | 37.69 | 0.69% | 1.11% | 766431 | 2955万 | 26.27 | 43.58 | 31.95 | 23 | 日联科技 | 2024-09-11 三 | 37.00 | 37.37 | 37.80 | 38.30 | 36.92 | 1.15% | 1.10% | 757653 | 2856万 | 26.09 | 43.28 | 31.73 | 24 | 日联科技 | 2024-09-10 二 | 36.97 | 37.00 | 37.37 | 37.48 | 36.35 | 1.00% | 0.72% | 494293 | 1824万 | 25.79 | 42.79 | 31.37 | 25 | 日联科技 | 2024-09-09 一 | 36.77 | 37.00 | 37.00 | 37.12 | 36.32 | 0.00% | 0.95% | 654712 | 2410万 | 25.53 | 42.37 | 31.06 | 26 | 日联科技 | 2024-09-06 五 | 38.56 | 38.75 | 37.00 | 38.79 | 36.89 | -4.52% | 1.14% | 785989 | 2957万 | 25.53 | 42.37 | 31.06 | 27 | 日联科技 | 2024-09-05 四 | 38.71 | 38.65 | 38.75 | 39.28 | 38.52 | 0.26% | 0.70% | 482548 | 1878万 | 26.74 | 44.37 | 32.53 | 28 | 日联科技 | 2024-09-04 三 | 38.60 | 38.98 | 38.65 | 39.33 | 38.58 | -0.85% | 0.75% | 520105 | 2020万 | 26.67 | 44.26 | 32.44 | 29 | 日联科技 | 2024-09-03 二 | 38.79 | 38.77 | 38.98 | 39.48 | 38.55 | 0.54% | 1.04% | 716751 | 2798万 | 26.9 | 44.63 | 32.72 | 30 | 日联科技 | 2024-09-02 一 | 39.65 | 39.87 | 38.77 | 40.16 | 38.68 | -2.76% | 1.39% | 956425 | 3772万 | 26.76 | 44.39 | 32.54 | 31 | 日联科技 | 2024-08-30 五 | 39.23 | 39.12 | 39.87 | 40.44 | 38.81 | 1.92% | 2.13% | 1467806 | 5832万 | 27.51 | 45.65 | 33.47 | 32 | 日联科技 | 2024-08-29 四 | 38.01 | 38.01 | 39.12 | 39.37 | 37.84 | 2.92% | 1.22% | 839109 | 3258万 | 27 | 44.79 | 32.84 | 33 | 日联科技 | 2024-08-28 三 | 37.50 | 37.90 | 38.01 | 38.37 | 37.33 | 0.29% | 0.83% | 573808 | 2173万 | 26.23 | 43.52 | 31.91 | 34 | 日联科技 | 2024-08-27 二 | 37.67 | 37.64 | 37.90 | 38.86 | 37.67 | 0.69% | 1.56% | 1077172 | 4133万 | 26.15 | 43.4 | 31.81 | 35 | 日联科技 | 2024-08-26 一 | 35.89 | 36.24 | 37.64 | 38.82 | 35.88 | 3.86% | 1.87% | 1289342 | 4876万 | 25.98 | 43.1 | 31.6 | 36 | 日联科技 | 2024-08-23 五 | 36.62 | 36.73 | 36.24 | 36.97 | 35.74 | -1.33% | 0.89% | 615509 | 2223万 | 25.01 | 41.5 | 30.42 | 37 | 日联科技 | 2024-08-22 四 | 36.96 | 36.84 | 36.73 | 37.11 | 36.48 | -0.30% | 0.71% | 492966 | 1813万 | 25.35 | 42.06 | 31.39 | 38 | 日联科技 | 2024-08-21 三 | 36.61 | 36.60 | 36.84 | 37.04 | 36.56 | 0.66% | 0.63% | 432695 | 1591万 | 25.42 | 42.18 | 31.48 | 39 | 日联科技 | 2024-08-20 二 | 37.82 | 37.82 | 36.60 | 38.28 | 36.55 | -3.23% | 1.16% | 803692 | 2983万 | 25.26 | 41.91 | 31.28 | 40 | 日联科技 | 2024-08-19 一 | 37.90 | 37.95 | 37.82 | 38.34 | 37.60 | -0.34% | 0.67% | 464285 | 1761万 | 26.1 | 43.31 | 32.32 | 41 | 日联科技 | 2024-08-16 五 | 38.30 | 38.10 | 37.95 | 38.65 | 37.86 | -0.39% | 0.90% | 620842 | 2373万 | 26.19 | 43.45 | 32.43 | 42 | 日联科技 | 2024-08-15 四 | 37.60 | 37.75 | 38.10 | 38.80 | 37.11 | 0.93% | 1.08% | 744436 | 2829万 | 26.29 | 43.63 | 32.56 | 43 | 日联科技 | 2024-08-14 三 | 38.28 | 38.27 | 37.75 | 38.39 | 37.60 | -1.36% | 0.90% | 624023 | 2366万 | 26.05 | 43.23 | 32.26 | 44 | 日联科技 | 2024-08-13 二 | 38.40 | 38.39 | 38.27 | 38.65 | 37.68 | -0.31% | 0.71% | 493108 | 1882万 | 26.41 | 43.82 | 32.7 | 45 | 日联科技 | 2024-08-12 一 | 38.44 | 38.44 | 38.39 | 38.62 | 37.91 | -0.13% | 0.58% | 399853 | 1529万 | 26.49 | 43.96 | 32.81 | 46 | 日联科技 | 2024-08-09 五 | 39.48 | 39.23 | 38.44 | 39.80 | 38.40 | -2.01% | 0.80% | 549072 | 2140万 | 26.53 | 44.02 | 32.85 | 47 | 日联科技 | 2024-08-08 四 | 39.59 | 39.56 | 39.23 | 40.00 | 38.53 | -0.83% | 1.06% | 733459 | 2877万 | 27.07 | 44.92 | 33.52 | 48 | 日联科技 | 2024-08-07 三 | 39.35 | 39.70 | 39.56 | 40.35 | 39.35 | -0.35% | 0.80% | 550370 | 2193万 | 27.3 | 45.3 | 33.81 | 49 | 日联科技 | 2024-08-06 二 | 39.18 | 38.81 | 39.70 | 40.00 | 39.03 | 2.29% | 1.11% | 763683 | 3010万 | 27.4 | 45.46 | 33.92 | 50 | 日联科技 | 2024-08-05 一 | 40.59 | 40.90 | 38.81 | 41.20 | 38.71 | -5.11% | 1.64% | 1135007 | 4513万 | 26.78 | 44.44 | 33.16 | 51 | 日联科技 | 2024-08-02 五 | 41.93 | 42.15 | 40.90 | 42.19 | 40.68 | -2.97% | 1.44% | 995220 | 4130万 | 28.22 | 46.83 | 34.95 | 52 | 日联科技 | 2024-08-01 四 | 41.05 | 41.15 | 42.15 | 42.43 | 41.00 | 2.43% | 2.67% | 1840579 | 7726万 | 29.09 | 48.26 | 36.02 | 53 | 日联科技 | 2024-07-31 三 | 38.20 | 38.20 | 41.15 | 41.20 | 38.00 | 7.72% | 2.63% | 1815083 | 7222万 | 28.4 | 47.12 | 35.16 | 54 | 日联科技 | 2024-07-30 二 | 38.08 | 38.28 | 38.20 | 38.85 | 37.68 | -0.21% | 1.05% | 725240 | 2769万 | 26.36 | 43.74 | 32.64 | 55 | 日联科技 | 2024-07-29 一 | 38.36 | 38.33 | 38.28 | 38.65 | 37.68 | -0.13% | 1.17% | 805940 | 3075万 | 26.42 | 43.83 | 32.71 | 56 | 日联科技 | 2024-07-26 五 | 37.56 | 37.50 | 38.33 | 38.39 | 37.50 | 2.21% | 1.13% | 778251 | 2962万 | 26.45 | 43.89 | 32.75 | 57 | 日联科技 | 2024-07-25 四 | 37.20 | 37.56 | 37.50 | 38.34 | 37.10 | -0.16% | 1.09% | 751778 | 2831万 | 25.88 | 42.94 | 32.04 | 58 | 日联科技 | 2024-07-24 三 | 38.37 | 38.58 | 37.56 | 38.74 | 37.53 | -2.64% | 1.54% | 1063356 | 4034万 | 25.92 | 43.01 | 32.1 | 59 | 日联科技 | 2024-07-23 二 | 41.00 | 41.06 | 38.58 | 41.18 | 38.55 | -6.04% | 2.12% | 1460125 | 5769万 | 26.62 | 44.18 | 32.97 | 60 | 日联科技 | 2024-07-22 一 | 40.79 | 40.73 | 41.06 | 41.66 | 40.70 | 0.81% | 1.27% | 879317 | 3611万 | 28.34 | 47.02 | 35.09 | 61 | 日联科技 | 2024-07-19 五 | 39.95 | 39.95 | 40.73 | 41.44 | 39.61 | 1.95% | 1.67% | 1151686 | 4672万 | 28.11 | 46.64 | 34.8 | 62 | 日联科技 | 2024-07-18 四 | 40.60 | 40.81 | 39.95 | 40.60 | 38.71 | -2.11% | 2.38% | 1642931 | 6483万 | 27.57 | 45.74 | 34.14 | 63 | 日联科技 | 2024-07-17 三 | 41.96 | 41.92 | 40.81 | 42.10 | 40.78 | -2.65% | 1.69% | 1166008 | 4822万 | 28.16 | 46.73 | 34.87 | 64 | 日联科技 | 2024-07-16 二 | 41.48 | 41.70 | 41.92 | 42.30 | 41.09 | 0.53% | 1.34% | 926649 | 3854万 | 28.93 | 48 | 35.82 | 65 | 日联科技 | 2024-07-15 一 | 43.58 | 42.63 | 41.70 | 43.68 | 41.34 | -2.18% | 1.60% | 1101844 | 4647万 | 28.78 | 47.75 | 35.63 | 66 | 日联科技 | 2024-07-12 五 | 42.28 | 42.66 | 42.63 | 42.85 | 41.80 | -0.07% | 0.93% | 644275 | 2728万 | 29.42 | 48.81 | 36.43 | 67 | 日联科技 | 2024-07-11 四 | 41.74 | 40.73 | 42.66 | 43.28 | 41.25 | 4.74% | 1.93% | 1332390 | 5634万 | 29.44 | 48.85 | 36.45 | 68 | 日联科技 | 2024-07-10 三 | 40.23 | 40.50 | 40.73 | 41.13 | 40.09 | 0.57% | 1.25% | 861431 | 3508万 | 28.11 | 46.64 | 34.8 | 69 | 日联科技 | 2024-07-09 二 | 39.88 | 39.89 | 40.50 | 40.77 | 39.00 | 1.53% | 1.48% | 1020553 | 4084万 | 27.95 | 46.37 | 34.61 | 70 | 日联科技 | 2024-07-08 一 | 41.31 | 41.73 | 39.89 | 41.75 | 39.80 | -4.41% | 1.10% | 757234 | 3063万 | 27.53 | 45.68 | 34.09 | 71 | 日联科技 | 2024-07-05 五 | 41.59 | 41.59 | 41.73 | 42.34 | 40.63 | 0.34% | 0.80% | 550877 | 2278万 | 28.8 | 47.78 | 35.66 | 72 | 日联科技 | 2024-07-04 四 | 43.44 | 43.55 | 41.59 | 43.85 | 41.39 | -4.50% | 1.61% | 1111374 | 4723万 | 28.7 | 47.62 | 35.54 | 73 | 日联科技 | 2024-07-03 三 | 44.00 | 43.95 | 43.55 | 44.51 | 43.04 | -0.91% | 0.83% | 570743 | 2493万 | 30.05 | 49.87 | 37.21 | 74 | 日联科技 | 2024-07-02 二 | 44.98 | 44.91 | 43.95 | 45.00 | 43.87 | -2.14% | 1.08% | 746969 | 3316万 | 30.33 | 50.32 | 37.56 | 75 | 日联科技 | 2024-07-01 一 | 45.91 | 46.16 | 44.91 | 45.91 | 43.60 | -2.71% | 1.91% | 1315458 | 5865万 | 30.99 | 51.42 | 38.38 | 76 | 日联科技 | 2024-06-28 五 | 45.60 | 45.67 | 46.16 | 47.20 | 45.15 | 1.07% | 1.68% | 1162019 | 5386万 | 31.85 | 52.86 | 39.44 | 77 | 日联科技 | 2024-06-27 四 | 47.25 | 47.46 | 45.67 | 47.56 | 45.46 | -3.77% | 1.80% | 1240496 | 5747万 | 31.52 | 52.29 | 39.03 | 78 | 日联科技 | 2024-06-26 三 | 45.35 | 45.31 | 47.46 | 47.50 | 45.01 | 4.75% | 1.96% | 1349842 | 6292万 | 32.75 | 54.34 | 40.56 | 79 | 日联科技 | 2024-06-25 二 | 46.50 | 46.76 | 45.31 | 46.95 | 44.88 | -3.10% | 1.71% | 1181925 | 5397万 | 31.27 | 51.88 | 38.72 | 80 | 日联科技 | 2024-06-24 一 | 48.88 | 48.87 | 46.76 | 49.82 | 46.76 | -4.32% | 2.71% | 1870529 | 9085万 | 32.27 | 53.54 | 39.96 | 81 | 日联科技 | 2024-06-21 五 | 48.35 | 48.61 | 48.87 | 49.33 | 46.80 | 0.53% | 2.63% | 1814098 | 8708万 | 33.72 | 55.96 | 41.76 | 82 | 日联科技 | 2024-06-20 四 | 46.27 | 46.27 | 48.61 | 50.16 | 45.62 | 5.06% | 4.75% | 3274823 | 15984万 | 33.55 | 55.66 | 41.54 | 83 | 日联科技 | 2024-06-19 三 | 47.43 | 47.25 | 46.27 | 47.68 | 45.85 | -2.07% | 1.32% | 912241 | 4240万 | 31.93 | 52.98 | 39.54 | 84 | 日联科技 | 2024-06-18 二 | 46.66 | 46.56 | 47.25 | 47.80 | 46.41 | 1.48% | 1.25% | 864246 | 4081万 | 32.61 | 54.1 | 40.38 | 85 | 日联科技 | 2024-06-17 一 | 46.49 | 46.95 | 46.56 | 46.90 | 45.38 | -0.83% | 1.99% | 1370923 | 6339万 | 32.13 | 53.31 | 39.79 | 86 | 日联科技 | 2024-06-14 五 | 48.02 | 47.66 | 46.95 | 48.44 | 46.70 | -1.49% | 2.72% | 1875333 | 8859万 | 32.4 | 53.76 | 40.12 | 87 | 日联科技 | 2024-06-13 四 | 45.74 | 45.87 | 47.66 | 49.18 | 45.63 | 3.90% | 2.85% | 1967110 | 9384万 | 32.89 | 54.57 | 40.73 | 88 | 日联科技 | 2024-06-12 三 | 46.00 | 46.27 | 45.87 | 46.43 | 45.41 | -0.86% | 0.87% | 597562 | 2751万 | 31.65 | 52.52 | 39.2 | 89 | 日联科技 | 2024-06-11 二 | 44.30 | 44.32 | 46.27 | 46.45 | 44.01 | 4.40% | 1.57% | 1084029 | 4944万 | 31.93 | 52.98 | 39.54 | 90 | DR日联科 | 2024-06-07 五 | 44.24 | 44.21 | 44.32 | 45.35 | 43.43 | 0.25% | 1.03% | 710128 | 3172万 | 30.59 | 50.75 | 37.87 | 91 | 日联科技 | 2024-06-06 四 | 66.98 | 66.65 | 64.54 | 67.45 | 64.41 | -3.17% | 1.87% | 900174 | 5904万 | 31 | 51.25 | 38.25 | 92 | 日联科技 | 2024-06-05 三 | 68.01 | 68.18 | 66.65 | 68.93 | 66.53 | -2.24% | 1.54% | 737609 | 4975万 | 32.01 | 52.92 | 39.5 | 93 | 日联科技 | 2024-06-04 二 | 68.52 | 69.64 | 68.18 | 69.33 | 67.20 | -2.10% | 1.35% | 646303 | 4409万 | 32.75 | 54.14 | 40.4 | 94 | 日联科技 | 2024-06-03 一 | 70.44 | 69.84 | 69.64 | 72.00 | 69.03 | -0.29% | 1.47% | 707056 | 4968万 | 33.45 | 55.3 | 41.27 | 95 | 日联科技 | 2024-05-31 五 | 67.50 | 66.84 | 69.84 | 70.40 | 67.50 | 4.49% | 1.50% | 719662 | 4974万 | 33.54 | 55.46 | 41.39 | 96 | 日联科技 | 2024-05-30 四 | 68.20 | 68.18 | 66.84 | 68.67 | 66.63 | -1.97% | 1.21% | 580584 | 3911万 | 32.1 | 53.07 | 39.61 | 97 | 日联科技 | 2024-05-29 三 | 68.60 | 68.39 | 68.18 | 69.68 | 68.09 | -0.31% | 0.87% | 417783 | 2877万 | 32.75 | 54.14 | 40.4 | 98 | 日联科技 | 2024-05-28 二 | 69.62 | 69.48 | 68.39 | 70.27 | 68.10 | -1.57% | 0.86% | 412938 | 2854万 | 32.85 | 54.31 | 40.53 | 99 | 日联科技 | 2024-05-27 一 | 68.26 | 68.04 | 69.48 | 69.88 | 66.26 | 2.12% | 1.31% | 630913 | 4279万 | 33.37 | 55.17 | 41.17 | 100 | 日联科技 | 2024-05-24 五 | 70.42 | 70.80 | 68.04 | 71.00 | 68.00 | -3.90% | 1.13% | 545060 | 3767万 | 32.68 | 54.03 | 40.32 | 101 | 日联科技 | 2024-05-23 四 | 72.50 | 72.73 | 70.80 | 72.68 | 70.67 | -2.65% | 0.81% | 390058 | 2790万 | 34.01 | 56.22 | 41.96 | 102 | 日联科技 | 2024-05-22 三 | 72.59 | 72.04 | 72.73 | 73.08 | 71.66 | 0.96% | 0.87% | 415759 | 3007万 | 34.93 | 57.75 | 43.1 | 103 | 日联科技 | 2024-05-21 二 | 72.20 | 72.42 | 72.04 | 72.39 | 71.36 | -0.52% | 0.60% | 288341 | 2071万 | 34.6 | 57.2 | 42.69 | 104 | 日联科技 | 2024-05-20 一 | 73.02 | 72.65 | 72.42 | 73.77 | 71.92 | -0.32% | 1.25% | 602638 | 4386万 | 34.78 | 57.51 | 42.92 | 105 | 日联科技 | 2024-05-17 五 | 70.20 | 70.21 | 72.65 | 72.79 | 69.90 | 3.48% | 1.36% | 655215 | 4694万 | 34.89 | 57.69 | 43.05 | 106 | 日联科技 | 2024-05-16 四 | 71.54 | 71.54 | 70.21 | 72.48 | 70.10 | -1.86% | 1.08% | 517295 | 3682万 | 33.72 | 55.75 | 41.61 | 107 | 日联科技 | 2024-05-15 三 | 72.30 | 72.40 | 71.54 | 73.27 | 71.50 | -1.19% | 1.04% | 500049 | 3605万 | 34.36 | 56.81 | 42.39 | 108 | 日联科技 | 2024-05-14 二 | 73.58 | 73.13 | 72.40 | 74.12 | 72.10 | -1.00% | 1.19% | 571557 | 4151万 | 34.77 | 57.49 | 42.9 | 109 | 日联科技 | 2024-05-13 一 | 74.20 | 74.88 | 73.13 | 74.74 | 72.22 | -2.34% | 1.01% | 487110 | 3579万 | 35.12 | 58.07 | 43.34 | 110 | 日联科技 | 2024-05-10 五 | 76.80 | 77.16 | 74.88 | 77.39 | 74.44 | -2.95% | 1.66% | 798958 | 6041万 | 35.96 | 59.46 | 44.37 | 111 | 日联科技 | 2024-05-09 四 | 74.40 | 73.90 | 77.16 | 77.65 | 74.00 | 4.41% | 2.43% | 1166975 | 8877万 | 37.06 | 61.27 | 45.72 | 112 | 日联科技 | 2024-05-08 三 | 75.83 | 75.84 | 73.90 | 75.83 | 73.73 | -2.56% | 1.55% | 746662 | 5567万 | 35.49 | 58.68 | 43.79 | 113 | 日联科技 | 2024-05-07 二 | 75.54 | 76.29 | 75.84 | 76.66 | 75.50 | -0.59% | 1.59% | 762890 | 5802万 | 36.43 | 60.22 | 44.94 | 114 | 日联科技 | 2024-05-06 一 | 74.92 | 73.91 | 76.29 | 76.80 | 74.00 | 3.22% | 2.19% | 1051059 | 7924万 | 36.64 | 60.58 | 45.21 | 115 | 日联科技 | 2024-04-30 二 | 75.00 | 74.49 | 73.91 | 75.40 | 73.50 | -0.78% | 2.83% | 1361294 | 10143万 | 35.5 | 58.69 | 43.8 | 116 | 日联科技 | 2024-04-29 一 | 68.20 | 65.78 | 74.49 | 75.30 | 68.20 | 13.24% | 4.82% | 2316090 | 16749万 | 35.78 | 59.15 | 44.14 | 117 | 日联科技 | 2024-04-26 五 | 63.63 | 64.37 | 65.78 | 66.00 | 63.63 | 2.19% | 1.24% | 596059 | 3902万 | 31.59 | 52.23 | 43.58 | 118 | 日联科技 | 2024-04-25 四 | 63.78 | 64.06 | 64.37 | 65.66 | 63.40 | 0.48% | 0.81% | 388763 | 2519万 | 30.92 | 51.11 | 42.65 | 119 | 日联科技 | 2024-04-24 三 | 63.27 | 63.27 | 64.06 | 64.15 | 62.88 | 1.25% | 0.74% | 356536 | 2265万 | 30.77 | 50.87 | 42.44 | 120 | 日联科技 | 2024-04-23 二 | 63.20 | 63.18 | 63.27 | 63.76 | 62.62 | 0.14% | 0.59% | 284758 | 1798万 | 30.39 | 50.24 | 41.92 | 121 | 日联科技 | 2024-04-22 一 | 63.40 | 63.60 | 63.18 | 64.46 | 62.50 | -0.66% | 0.79% | 377148 | 2396万 | 30.35 | 50.17 | 41.86 | 122 | 日联科技 | 2024-04-19 五 | 64.06 | 64.06 | 63.60 | 64.07 | 62.51 | -0.72% | 0.75% | 358135 | 2266万 | 30.55 | 50.5 | 42.14 | 123 | 日联科技 | 2024-04-18 四 | 64.20 | 64.27 | 64.06 | 65.28 | 63.28 | -0.33% | 1.11% | 534211 | 3447万 | 30.77 | 50.87 | 42.44 | 124 | 日联科技 | 2024-04-17 三 | 63.50 | 63.06 | 64.27 | 65.19 | 63.11 | 1.92% | 1.47% | 708038 | 4540万 | 30.87 | 51.03 | 42.58 | 125 | 日联科技 | 2024-04-16 二 | 65.02 | 65.49 | 63.06 | 65.90 | 62.20 | -3.71% | 1.47% | 704387 | 4522万 | 30.29 | 50.07 | 41.78 | 126 | 日联科技 | 2024-04-15 一 | 67.03 | 67.13 | 65.49 | 68.26 | 65.28 | -2.44% | 1.13% | 541079 | 3585万 | 31.45 | 52 | 43.39 | 127 | 日联科技 | 2024-04-12 五 | 67.61 | 67.30 | 67.13 | 68.65 | 67.03 | -0.25% | 1.04% | 499984 | 3383万 | 32.24 | 53.3 | 44.48 | 128 | 日联科技 | 2024-04-11 四 | 67.10 | 67.35 | 67.30 | 68.31 | 66.50 | -0.07% | 0.64% | 308006 | 2083万 | 32.32 | 53.44 | 44.59 | 129 | 日联科技 | 2024-04-10 三 | 69.20 | 69.55 | 67.35 | 69.20 | 66.80 | -3.16% | 1.14% | 548652 | 3711万 | 32.35 | 53.48 | 44.62 | 130 | 日联科技 | 2024-04-09 二 | 68.59 | 68.58 | 69.55 | 70.06 | 67.03 | 1.41% | 1.74% | 835260 | 5761万 | 33.4 | 55.23 | 46.08 | 131 | 日联科技 | 2024-04-08 一 | 69.00 | 68.74 | 68.58 | 71.71 | 67.37 | -0.23% | 2.31% | 1108617 | 7716万 | 32.94 | 54.46 | 45.44 | 132 | 日联科技 | 2024-04-03 三 | 68.45 | 68.83 | 68.74 | 69.65 | 67.30 | -0.13% | 1.44% | 693682 | 4756万 | 33.02 | 54.58 | 45.55 | 133 | 日联科技 | 2024-04-02 二 | 70.87 | 70.79 | 68.83 | 70.88 | 68.36 | -2.77% | 2.04% | 980565 | 6773万 | 33.06 | 54.65 | 45.61 | 134 | 日联科技 | 2024-04-01 一 | 72.00 | 73.20 | 70.79 | 72.18 | 70.11 | -3.29% | 2.98% | 1430376 | 10148万 | 34 | 56.21 | 46.9 | 135 | 日联科技 | 2024-03-29 五 | 70.98 | 67.80 | 73.20 | 75.70 | 70.18 | 7.96% | 5.57% | 1033292 | 7495万 | 13.58 | 58.12 | 48.5 | 136 | 日联科技 | 2024-03-28 四 | 66.16 | 66.81 | 67.80 | 68.84 | 66.16 | 1.48% | 1.74% | 322162 | 2193万 | 12.57 | 53.84 | 44.92 | 137 | 日联科技 | 2024-03-27 三 | 70.53 | 69.95 | 66.81 | 70.53 | 66.81 | -4.49% | 1.64% | 303865 | 2078万 | 12.39 | 53.05 | 44.27 | 138 | 日联科技 | 2024-03-26 二 | 71.06 | 71.06 | 69.95 | 71.76 | 68.69 | -1.56% | 2.23% | 413298 | 2899万 | 12.97 | 55.54 | 46.35 |
|
行情刷新 | 流通股东
|