| 股票名称 | 代码 688535 | 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 | 华海诚科 | 2024-10-22 二 | 74.31 | 75.08 | 73.56 | 76.35 | 72.11 | -2.02% | 8.48% | 3627754 | 26924万 | 31.46 | 59.36 | 133.57 | 2 | 华海诚科 | 2024-10-21 一 | 76.00 | 74.51 | 75.08 | 79.99 | 74.49 | 0.76% | 13.88% | 5937825 | 45414万 | 32.11 | 60.59 | 136.33 | 3 | 华海诚科 | 2024-10-18 五 | 68.28 | 68.30 | 74.51 | 77.58 | 68.21 | 9.09% | 12.52% | 5355870 | 38970万 | 31.86 | 60.13 | 135.3 | 4 | 华海诚科 | 2024-10-17 四 | 68.66 | 67.35 | 68.30 | 71.35 | 68.00 | 1.41% | 8.92% | 3814093 | 26406万 | 29.21 | 55.12 | 124.02 | 5 | 华海诚科 | 2024-10-16 三 | 66.00 | 70.22 | 67.35 | 69.88 | 66.00 | -4.09% | 6.82% | 2915218 | 19836万 | 28.8 | 54.35 | 122.3 | 6 | 华海诚科 | 2024-10-15 二 | 72.00 | 71.90 | 70.22 | 75.50 | 70.00 | -2.34% | 10.66% | 4559900 | 33064万 | 30.03 | 56.67 | 127.51 | 7 | 华海诚科 | 2024-10-14 一 | 71.45 | 71.09 | 71.90 | 72.97 | 66.53 | 1.14% | 12.26% | 5243268 | 36593万 | 30.75 | 58.02 | 130.56 | 8 | 华海诚科 | 2024-10-11 五 | 79.55 | 85.08 | 71.09 | 82.53 | 68.10 | -16.44% | 15.93% | 6812188 | 50577万 | 30.4 | 57.37 | 129.09 | 9 | 华海诚科 | 2024-10-10 四 | 88.20 | 83.53 | 85.08 | 91.99 | 80.23 | 1.86% | 17.18% | 7347961 | 64224万 | 36.38 | 68.66 | 154.49 | 10 | 华海诚科 | 2024-10-09 三 | 76.80 | 81.20 | 83.53 | 95.77 | 72.60 | 2.87% | 20.33% | 8694859 | 71436万 | 35.72 | 67.41 | 151.68 | 11 | 华海诚科 | 2024-10-08 二 | 81.20 | 67.67 | 81.20 | 81.20 | 72.70 | 19.99% | 14.54% | 6217466 | 48783万 | 34.72 | 65.53 | 147.44 | 12 | 华海诚科 | 2024-09-30 一 | 59.63 | 56.79 | 67.67 | 67.90 | 59.10 | 19.16% | 10.59% | 4530219 | 28593万 | 28.94 | 54.61 | 122.88 | 13 | 华海诚科 | 2024-09-27 五 | 54.07 | 52.57 | 56.79 | 57.60 | 53.50 | 8.03% | 3.74% | 1597274 | 8863万 | 24.29 | 45.83 | 103.12 | 14 | 华海诚科 | 2024-09-26 四 | 50.78 | 50.08 | 52.57 | 52.65 | 50.55 | 4.97% | 5.38% | 2298875 | 11823万 | 22.48 | 42.42 | 95.46 | 15 | 华海诚科 | 2024-09-25 三 | 50.80 | 49.49 | 50.08 | 51.80 | 49.86 | 1.19% | 4.78% | 2045700 | 10409万 | 21.42 | 40.41 | 90.94 | 16 | 华海诚科 | 2024-09-24 二 | 47.05 | 47.20 | 49.49 | 49.49 | 46.80 | 4.85% | 3.91% | 1673210 | 8099万 | 21.16 | 39.94 | 89.87 | 17 | 华海诚科 | 2024-09-23 一 | 47.30 | 47.49 | 47.20 | 48.14 | 46.68 | -0.61% | 1.93% | 823411 | 3895万 | 20.18 | 38.09 | 85.71 | 18 | 华海诚科 | 2024-09-20 五 | 48.50 | 48.36 | 47.49 | 48.62 | 46.88 | -1.80% | 2.37% | 1014674 | 4829万 | 20.31 | 38.32 | 86.23 | 19 | 华海诚科 | 2024-09-19 四 | 48.20 | 48.17 | 48.36 | 48.96 | 47.60 | 0.39% | 2.34% | 999648 | 4832万 | 20.68 | 39.02 | 87.81 | 20 | 华海诚科 | 2024-09-18 三 | 47.70 | 47.73 | 48.17 | 48.52 | 46.88 | 0.92% | 2.63% | 1125037 | 5377万 | 20.6 | 38.87 | 87.47 | 21 | 华海诚科 | 2024-09-13 五 | 48.99 | 49.13 | 47.73 | 49.46 | 47.68 | -2.85% | 2.69% | 1151053 | 5583万 | 20.41 | 38.52 | 86.67 | 22 | 华海诚科 | 2024-09-12 四 | 50.51 | 50.03 | 49.13 | 50.61 | 49.09 | -1.80% | 3.42% | 1462031 | 7267万 | 21.01 | 39.65 | 89.21 | 23 | 华海诚科 | 2024-09-11 三 | 52.50 | 54.24 | 50.03 | 52.50 | 49.50 | -7.76% | 6.19% | 2645778 | 13407万 | 21.4 | 40.37 | 90.85 | 24 | 华海诚科 | 2024-09-10 二 | 52.51 | 52.50 | 54.24 | 54.58 | 52.02 | 3.31% | 2.19% | 938289 | 5006万 | 23.2 | 43.77 | 98.49 | 25 | 华海诚科 | 2024-09-09 一 | 53.90 | 53.90 | 52.50 | 54.30 | 52.32 | -2.60% | 1.90% | 812075 | 4305万 | 22.45 | 42.37 | 95.33 | 26 | 华海诚科 | 2024-09-06 五 | 55.98 | 55.97 | 53.90 | 56.05 | 53.60 | -3.70% | 1.88% | 804938 | 4392万 | 23.05 | 43.5 | 97.87 | 27 | 华海诚科 | 2024-09-05 四 | 56.09 | 55.50 | 55.97 | 56.88 | 54.50 | 0.85% | 1.84% | 786073 | 4413万 | 23.94 | 45.17 | 101.63 | 28 | 华海诚科 | 2024-09-04 三 | 54.88 | 55.40 | 55.50 | 56.39 | 54.04 | 0.18% | 1.72% | 736724 | 4073万 | 23.73 | 44.79 | 100.78 | 29 | 华海诚科 | 2024-09-03 二 | 56.13 | 55.13 | 55.40 | 56.19 | 55.00 | 0.49% | 1.78% | 759419 | 4213万 | 23.69 | 44.71 | 100.6 | 30 | 华海诚科 | 2024-09-02 一 | 57.00 | 57.50 | 55.13 | 57.96 | 55.03 | -4.12% | 2.48% | 1059977 | 5958万 | 23.58 | 44.49 | 100.11 | 31 | 华海诚科 | 2024-08-30 五 | 55.20 | 54.65 | 57.50 | 58.44 | 54.80 | 5.22% | 3.66% | 1566436 | 8921万 | 24.59 | 46.4 | 104.41 | 32 | 华海诚科 | 2024-08-29 四 | 53.34 | 53.79 | 54.65 | 55.30 | 53.24 | 1.60% | 2.08% | 888151 | 4835万 | 23.37 | 44.1 | 99.23 | 33 | 华海诚科 | 2024-08-28 三 | 54.00 | 53.80 | 53.79 | 54.53 | 53.40 | -0.02% | 1.30% | 558049 | 3010万 | 23 | 43.41 | 97.67 | 34 | 华海诚科 | 2024-08-27 二 | 54.80 | 55.38 | 53.80 | 55.69 | 53.60 | -2.85% | 1.83% | 781008 | 4246万 | 23.01 | 43.41 | 97.69 | 35 | 华海诚科 | 2024-08-26 一 | 55.50 | 55.34 | 55.38 | 56.10 | 54.81 | 0.07% | 1.64% | 702400 | 3894万 | 23.68 | 44.69 | 100.56 | 36 | 华海诚科 | 2024-08-23 五 | 54.56 | 55.25 | 55.34 | 55.71 | 53.35 | 0.16% | 2.63% | 1125043 | 6143万 | 23.67 | 44.66 | 100.49 | 37 | 华海诚科 | 2024-08-22 四 | 56.00 | 55.81 | 55.25 | 56.73 | 54.80 | -1.00% | 2.59% | 1106480 | 6156万 | 23.63 | 44.58 | 100.32 | 38 | 华海诚科 | 2024-08-21 三 | 57.30 | 57.87 | 55.81 | 58.19 | 54.89 | -3.56% | 3.04% | 1301284 | 7337万 | 23.87 | 45.04 | 101.34 | 39 | 华海诚科 | 2024-08-20 二 | 58.27 | 58.36 | 57.87 | 59.00 | 56.77 | -0.84% | 2.05% | 877885 | 5083万 | 24.75 | 46.7 | 116.01 | 40 | 华海诚科 | 2024-08-19 一 | 59.18 | 59.19 | 58.36 | 59.71 | 58.00 | -1.40% | 1.79% | 766846 | 4506万 | 24.96 | 47.09 | 116.99 | 41 | 华海诚科 | 2024-08-16 五 | 58.88 | 58.86 | 59.19 | 59.95 | 58.88 | 0.56% | 1.93% | 823248 | 4891万 | 25.31 | 47.76 | 118.66 | 42 | 华海诚科 | 2024-08-15 四 | 58.19 | 58.78 | 58.86 | 59.65 | 58.11 | 0.14% | 1.69% | 722789 | 4271万 | 25.17 | 47.5 | 117.99 | 43 | 华海诚科 | 2024-08-14 三 | 59.50 | 58.89 | 58.78 | 59.88 | 58.70 | -0.19% | 1.71% | 729906 | 4324万 | 25.14 | 47.43 | 117.83 | 44 | 华海诚科 | 2024-08-13 二 | 57.89 | 58.27 | 58.89 | 59.18 | 57.89 | 1.06% | 1.32% | 565889 | 3316万 | 25.18 | 47.52 | 118.06 | 45 | 华海诚科 | 2024-08-12 一 | 58.21 | 58.81 | 58.27 | 59.77 | 57.81 | -0.92% | 1.64% | 700726 | 4094万 | 24.92 | 47.02 | 116.81 | 46 | 华海诚科 | 2024-08-09 五 | 59.00 | 57.69 | 58.81 | 59.99 | 58.67 | 1.94% | 2.93% | 1253228 | 7444万 | 25.15 | 47.46 | 117.89 | 47 | 华海诚科 | 2024-08-08 四 | 58.38 | 58.38 | 57.69 | 59.42 | 56.72 | -1.18% | 2.73% | 1167082 | 6750万 | 24.67 | 46.55 | 115.65 | 48 | 华海诚科 | 2024-08-07 三 | 58.61 | 58.98 | 58.38 | 60.39 | 58.31 | -1.02% | 2.16% | 921902 | 5474万 | 24.97 | 47.11 | 117.03 | 49 | 华海诚科 | 2024-08-06 二 | 60.19 | 57.90 | 58.98 | 60.20 | 57.85 | 1.87% | 2.33% | 995619 | 5858万 | 25.22 | 47.59 | 118.24 | 50 | 华海诚科 | 2024-08-05 一 | 61.50 | 62.78 | 57.90 | 62.42 | 57.88 | -7.77% | 4.05% | 1733446 | 10386万 | 24.76 | 46.72 | 116.07 | 51 | 华海诚科 | 2024-08-02 五 | 64.49 | 65.59 | 62.78 | 65.00 | 62.30 | -4.28% | 3.65% | 1561375 | 9949万 | 26.85 | 50.66 | 125.85 | 52 | 华海诚科 | 2024-08-01 四 | 65.16 | 64.06 | 65.59 | 66.86 | 64.34 | 2.39% | 5.04% | 2155238 | 14150万 | 28.05 | 52.93 | 131.49 | 53 | 华海诚科 | 2024-07-31 三 | 61.96 | 61.99 | 64.06 | 64.42 | 61.14 | 3.34% | 3.55% | 1518212 | 9638万 | 27.4 | 51.69 | 128.42 | 54 | 华海诚科 | 2024-07-30 二 | 60.26 | 60.67 | 61.99 | 62.62 | 59.36 | 2.18% | 2.74% | 1171878 | 7177万 | 26.51 | 50.02 | 124.27 | 55 | 华海诚科 | 2024-07-29 一 | 61.09 | 61.10 | 60.67 | 61.61 | 60.67 | -0.70% | 1.73% | 739636 | 4512万 | 25.95 | 48.96 | 121.62 | 56 | 华海诚科 | 2024-07-26 五 | 60.95 | 60.59 | 61.10 | 62.31 | 60.20 | 0.84% | 2.55% | 1091070 | 6682万 | 26.13 | 49.31 | 122.49 | 57 | 华海诚科 | 2024-07-25 四 | 61.88 | 62.27 | 60.59 | 62.77 | 60.53 | -2.70% | 3.34% | 1428825 | 8745万 | 25.91 | 48.89 | 121.46 | 58 | 华海诚科 | 2024-07-24 三 | 66.06 | 66.06 | 62.27 | 66.69 | 62.10 | -5.74% | 4.36% | 1863221 | 12022万 | 26.63 | 50.25 | 124.83 | 59 | 华海诚科 | 2024-07-23 二 | 69.33 | 69.86 | 66.06 | 69.50 | 66.00 | -5.44% | 4.86% | 2077744 | 14012万 | 28.25 | 53.31 | 132.43 | 60 | 华海诚科 | 2024-07-22 一 | 69.60 | 69.59 | 69.86 | 70.88 | 69.02 | 0.39% | 4.17% | 1783965 | 12469万 | 29.88 | 56.37 | 140.05 | 61 | 华海诚科 | 2024-07-19 五 | 67.85 | 68.20 | 69.59 | 70.99 | 67.47 | 2.04% | 6.11% | 2610862 | 18175万 | 29.76 | 56.16 | 139.51 | 62 | 华海诚科 | 2024-07-18 四 | 67.50 | 68.95 | 68.20 | 69.50 | 66.00 | -1.09% | 4.94% | 2112213 | 14273万 | 29.17 | 55.03 | 136.72 | 63 | 华海诚科 | 2024-07-17 三 | 70.48 | 71.25 | 68.95 | 71.24 | 68.60 | -3.23% | 4.29% | 1833648 | 12828万 | 29.49 | 55.64 | 138.22 | 64 | 华海诚科 | 2024-07-16 二 | 70.10 | 70.30 | 71.25 | 71.50 | 67.50 | 1.35% | 6.20% | 2652562 | 18463万 | 30.47 | 57.5 | 142.83 | 65 | 华海诚科 | 2024-07-15 一 | 69.30 | 69.20 | 70.30 | 70.80 | 69.07 | 1.59% | 4.54% | 1939974 | 13616万 | 30.06 | 56.73 | 140.93 | 66 | 华海诚科 | 2024-07-12 五 | 68.99 | 69.86 | 69.20 | 69.99 | 68.30 | -0.94% | 3.85% | 1648447 | 11390万 | 29.59 | 55.84 | 138.72 | 67 | 华海诚科 | 2024-07-11 四 | 69.01 | 67.80 | 69.86 | 70.30 | 68.33 | 3.04% | 5.12% | 2189194 | 15179万 | 29.88 | 56.37 | 140.05 | 68 | 华海诚科 | 2024-07-10 三 | 68.00 | 68.23 | 67.80 | 69.00 | 67.52 | -0.63% | 3.45% | 1475646 | 10074万 | 28.99 | 54.71 | 135.92 | 69 | 华海诚科 | 2024-07-09 二 | 65.11 | 65.68 | 68.23 | 68.50 | 64.55 | 3.88% | 4.89% | 2091443 | 14054万 | 29.18 | 55.06 | 136.78 | 70 | 华海诚科 | 2024-07-08 一 | 67.30 | 67.07 | 65.68 | 68.66 | 65.68 | -2.07% | 3.34% | 1427089 | 9620万 | 28.09 | 53 | 131.67 | 71 | 华海诚科 | 2024-07-05 五 | 66.19 | 66.69 | 67.07 | 67.81 | 65.41 | 0.57% | 2.81% | 1201274 | 7993万 | 28.68 | 54.12 | 134.45 | 72 | 华海诚科 | 2024-07-04 四 | 69.59 | 69.00 | 66.69 | 69.60 | 66.01 | -3.35% | 4.00% | 1710127 | 11573万 | 28.52 | 53.82 | 133.69 | 73 | 华海诚科 | 2024-07-03 三 | 67.09 | 67.67 | 69.00 | 69.99 | 66.66 | 1.97% | 5.34% | 2283911 | 15713万 | 29.51 | 55.68 | 138.32 | 74 | 华海诚科 | 2024-07-02 二 | 68.75 | 68.66 | 67.67 | 68.96 | 66.90 | -1.44% | 3.80% | 1624257 | 10983万 | 28.94 | 54.61 | 135.66 | 75 | 华海诚科 | 2024-07-01 一 | 68.51 | 68.52 | 68.66 | 69.20 | 66.46 | 0.20% | 3.68% | 1575263 | 10696万 | 29.36 | 55.41 | 137.64 | 76 | 华海诚科 | 2024-06-28 五 | 67.15 | 67.56 | 68.52 | 70.30 | 66.96 | 1.42% | 4.99% | 2133113 | 14699万 | 29.3 | 55.29 | 137.36 | 77 | 华海诚科 | 2024-06-27 四 | 68.00 | 68.74 | 67.56 | 70.20 | 67.30 | -1.72% | 5.09% | 2176925 | 14935万 | 28.89 | 54.52 | 135.44 | 78 | 华海诚科 | 2024-06-26 三 | 66.98 | 66.18 | 68.74 | 68.77 | 65.51 | 3.87% | 5.90% | 2521670 | 16949万 | 29.4 | 55.47 | 137.8 | 79 | 华海诚科 | 2024-06-25 二 | 71.50 | 71.50 | 66.18 | 71.50 | 66.01 | -7.44% | 7.50% | 3208712 | 21829万 | 28.3 | 53.4 | 132.67 | 80 | 华海诚科 | 2024-06-24 一 | 75.38 | 76.14 | 71.50 | 77.33 | 71.03 | -6.09% | 7.69% | 3288820 | 24324万 | 30.58 | 57.7 | 143.33 | 81 | 华海诚科 | 2024-06-21 五 | 76.95 | 78.78 | 76.14 | 77.50 | 75.13 | -3.35% | 7.79% | 3331174 | 25429万 | 32.56 | 61.44 | 152.64 | 82 | 华海诚科 | 2024-06-20 四 | 76.99 | 77.86 | 78.78 | 83.00 | 76.50 | 1.18% | 12.53% | 5356442 | 42728万 | 33.69 | 63.57 | 157.93 | 83 | 华海诚科 | 2024-06-19 三 | 77.46 | 77.01 | 77.86 | 79.50 | 75.73 | 1.10% | 9.87% | 4219094 | 32723万 | 33.3 | 62.83 | 156.08 | 84 | 华海诚科 | 2024-06-18 二 | 77.70 | 77.19 | 77.01 | 80.59 | 76.08 | -0.23% | 10.05% | 4297970 | 33585万 | 32.93 | 62.14 | 154.38 | 85 | 华海诚科 | 2024-06-17 一 | 75.00 | 75.56 | 77.19 | 77.90 | 74.58 | 2.16% | 8.20% | 3506492 | 26904万 | 33.01 | 62.29 | 154.74 | 86 | 华海诚科 | 2024-06-14 五 | 74.40 | 75.26 | 75.56 | 76.77 | 72.81 | 0.40% | 10.18% | 4351647 | 32637万 | 32.31 | 60.97 | 151.47 | 87 | 华海诚科 | 2024-06-13 四 | 74.26 | 73.76 | 75.26 | 78.60 | 73.32 | 2.03% | 14.71% | 6289749 | 47629万 | 32.18 | 60.73 | 150.87 | 88 | 华海诚科 | 2024-06-12 三 | 70.60 | 71.24 | 73.76 | 74.60 | 70.21 | 3.54% | 10.93% | 4676061 | 33953万 | 31.54 | 59.52 | 147.86 | 89 | 华海诚科 | 2024-06-11 二 | 67.79 | 67.68 | 71.24 | 71.47 | 67.52 | 5.26% | 7.74% | 3310295 | 23186万 | 30.47 | 57.49 | 142.81 | 90 | 华海诚科 | 2024-06-07 五 | 69.52 | 69.77 | 67.68 | 71.49 | 66.78 | -3.00% | 6.29% | 2689757 | 18574万 | 28.94 | 54.62 | 135.68 | 91 | 华海诚科 | 2024-06-06 四 | 72.95 | 71.20 | 69.77 | 73.66 | 69.70 | -2.01% | 7.44% | 3181668 | 22861万 | 29.84 | 56.3 | 139.87 | 92 | 华海诚科 | 2024-06-05 三 | 70.97 | 71.21 | 71.20 | 72.62 | 70.16 | -0.01% | 6.26% | 2676262 | 19187万 | 30.45 | 57.46 | 142.73 | 93 | 华海诚科 | 2024-06-04 二 | 72.60 | 71.97 | 71.21 | 72.60 | 69.00 | -1.06% | 7.66% | 3273812 | 23096万 | 30.45 | 57.46 | 142.75 | 94 | 华海诚科 | 2024-06-03 一 | 70.05 | 69.70 | 71.97 | 73.66 | 70.05 | 3.26% | 10.11% | 4322809 | 31244万 | 30.78 | 58.08 | 144.28 | 95 | XD华海诚 | 2024-05-31 五 | 70.88 | 71.48 | 69.70 | 72.15 | 68.70 | -2.49% | 7.70% | 3293036 | 23183万 | 29.81 | 56.25 | 139.73 | 96 | 华海诚科 | 2024-05-30 四 | 68.20 | 68.72 | 71.78 | 72.45 | 67.12 | 4.45% | 9.90% | 4234813 | 30163万 | 30.7 | 57.92 | 143.9 | 97 | 华海诚科 | 2024-05-29 三 | 69.60 | 70.53 | 68.72 | 71.68 | 68.32 | -2.57% | 6.94% | 2969828 | 20727万 | 29.39 | 55.45 | 137.76 | 98 | 华海诚科 | 2024-05-28 二 | 72.01 | 71.80 | 70.53 | 74.87 | 70.23 | -1.77% | 12.21% | 5221873 | 37868万 | 30.16 | 56.92 | 141.39 | 99 | 华海诚科 | 2024-05-27 一 | 66.49 | 66.49 | 71.80 | 72.98 | 64.01 | 7.99% | 10.24% | 4377045 | 30382万 | 30.71 | 57.94 | 143.94 | 100 | 华海诚科 | 2024-05-24 五 | 69.79 | 69.91 | 66.49 | 69.88 | 65.66 | -4.89% | 5.90% | 2523193 | 16966万 | 28.43 | 53.66 | 133.29 | 101 | 华海诚科 | 2024-05-23 四 | 72.49 | 71.77 | 69.91 | 72.49 | 69.70 | -2.59% | 4.72% | 2018504 | 14284万 | 29.9 | 56.41 | 140.15 | 102 | 华海诚科 | 2024-05-22 三 | 71.97 | 69.82 | 71.77 | 72.82 | 70.01 | 2.79% | 6.03% | 2576907 | 18375万 | 30.69 | 57.92 | 143.88 | 103 | 华海诚科 | 2024-05-21 二 | 70.49 | 69.82 | 69.82 | 70.98 | 69.01 | 0.00% | 3.57% | 1527991 | 10695万 | 29.86 | 56.34 | 139.97 | 104 | 华海诚科 | 2024-05-20 一 | 70.39 | 69.81 | 69.82 | 70.77 | 68.40 | 0.01% | 3.91% | 1672574 | 11616万 | 29.86 | 56.34 | 139.97 | 105 | 华海诚科 | 2024-05-17 五 | 68.92 | 69.40 | 69.81 | 70.00 | 67.13 | 0.59% | 4.06% | 1738316 | 11987万 | 29.85 | 56.33 | 139.95 | 106 | 华海诚科 | 2024-05-16 四 | 69.10 | 67.70 | 69.40 | 70.50 | 68.41 | 2.51% | 5.06% | 2165240 | 15043万 | 29.68 | 56 | 139.12 | 107 | 华海诚科 | 2024-05-15 三 | 65.84 | 65.84 | 67.70 | 70.90 | 65.01 | 2.83% | 6.01% | 2571278 | 17630万 | 28.95 | 54.63 | 135.72 | 108 | 华海诚科 | 2024-05-14 二 | 66.59 | 66.00 | 65.84 | 67.49 | 65.19 | -0.24% | 3.84% | 1643912 | 10911万 | 28.16 | 53.13 | 131.99 | 109 | 华海诚科 | 2024-05-13 一 | 66.85 | 70.87 | 66.00 | 68.56 | 65.59 | -6.87% | 5.96% | 2546737 | 17077万 | 28.22 | 53.26 | 132.31 | 110 | 华海诚科 | 2024-05-10 五 | 74.39 | 74.46 | 70.87 | 74.55 | 70.63 | -4.82% | 4.96% | 2122177 | 15237万 | 30.31 | 57.19 | 142.07 | 111 | 华海诚科 | 2024-05-09 四 | 73.59 | 72.69 | 74.46 | 76.50 | 72.59 | 2.43% | 5.65% | 2415649 | 17868万 | 31.84 | 60.09 | 149.27 | 112 | 华海诚科 | 2024-05-08 三 | 75.00 | 75.40 | 72.69 | 75.40 | 72.20 | -3.59% | 5.78% | 2469896 | 18152万 | 31.09 | 58.66 | 145.72 | 113 | 华海诚科 | 2024-05-07 二 | 75.80 | 75.40 | 75.40 | 76.67 | 74.36 | 0.00% | 5.26% | 2249745 | 16987万 | 32.24 | 60.85 | 151.15 | 114 | 华海诚科 | 2024-05-06 一 | 75.09 | 73.45 | 75.40 | 77.09 | 74.30 | 2.65% | 6.21% | 2656287 | 20170万 | 32.24 | 60.85 | 151.15 | 115 | 华海诚科 | 2024-04-30 二 | 73.47 | 73.50 | 73.45 | 75.12 | 72.02 | -0.07% | 5.79% | 2475509 | 18243万 | 31.41 | 59.27 | 147.24 | 116 | 华海诚科 | 2024-04-29 一 | 72.17 | 69.17 | 73.50 | 74.43 | 71.17 | 6.26% | 8.27% | 3537471 | 25836万 | 31.43 | 59.31 | 147.34 | 117 | 华海诚科 | 2024-04-26 五 | 67.91 | 67.91 | 69.17 | 70.40 | 67.33 | 1.86% | 6.99% | 2987471 | 20700万 | 29.58 | 55.82 | 176.42 | 118 | 华海诚科 | 2024-04-25 四 | 65.56 | 65.98 | 67.91 | 70.41 | 65.16 | 2.93% | 7.69% | 3289341 | 22517万 | 29.04 | 54.8 | 173.21 | 119 | 华海诚科 | 2024-04-24 三 | 63.49 | 62.97 | 65.98 | 66.44 | 62.50 | 4.78% | 4.59% | 1964848 | 12765万 | 28.22 | 53.24 | 168.29 | 120 | 华海诚科 | 2024-04-23 二 | 63.22 | 62.10 | 62.97 | 64.00 | 62.43 | 1.40% | 2.78% | 1188259 | 7490万 | 26.93 | 50.81 | 160.61 | 121 | 华海诚科 | 2024-04-22 一 | 60.00 | 62.98 | 62.10 | 62.96 | 59.15 | -1.40% | 3.80% | 1625691 | 9967万 | 26.56 | 50.11 | 158.39 | 122 | 华海诚科 | 2024-04-19 五 | 65.77 | 66.10 | 62.98 | 65.84 | 61.85 | -4.72% | 6.15% | 2630302 | 16634万 | 26.93 | 50.82 | 160.63 | 123 | 华海诚科 | 2024-04-18 四 | 65.00 | 65.63 | 66.10 | 67.98 | 63.50 | 0.72% | 6.52% | 2788226 | 18372万 | 28.27 | 53.34 | 168.59 | 124 | 华海诚科 | 2024-04-17 三 | 60.00 | 58.13 | 65.63 | 65.79 | 60.00 | 12.90% | 7.34% | 3139930 | 19833万 | 28.07 | 52.96 | 167.39 | 125 | 华海诚科 | 2024-04-16 二 | 63.87 | 63.87 | 58.13 | 63.87 | 58.00 | -8.99% | 4.73% | 2021271 | 12125万 | 24.86 | 46.91 | 148.26 | 126 | 华海诚科 | 2024-04-15 一 | 66.42 | 66.42 | 63.87 | 67.79 | 62.48 | -3.84% | 5.15% | 2203442 | 14296万 | 27.31 | 51.54 | 162.9 | 127 | 华海诚科 | 2024-04-12 五 | 66.00 | 64.91 | 66.42 | 67.95 | 65.59 | 2.33% | 5.56% | 2376475 | 15863万 | 28.4 | 53.6 | 169.41 | 128 | 华海诚科 | 2024-04-11 四 | 64.00 | 64.00 | 64.91 | 66.49 | 64.00 | 1.42% | 4.74% | 2028893 | 13308万 | 27.76 | 52.38 | 165.56 | 129 | 华海诚科 | 2024-04-10 三 | 67.01 | 67.34 | 64.00 | 67.51 | 63.57 | -4.96% | 4.50% | 1925546 | 12473万 | 27.37 | 51.65 | 163.24 | 130 | 华海诚科 | 2024-04-09 二 | 67.77 | 67.30 | 67.34 | 68.48 | 65.71 | 0.06% | 8.29% | 3546906 | 23778万 | 28.8 | 54.34 | 171.76 | 131 | 华海诚科 | 2024-04-08 一 | 69.00 | 71.36 | 67.30 | 69.97 | 67.00 | -5.69% | 6.70% | 2864188 | 19587万 | 28.78 | 54.31 | 171.65 | 132 | 华海诚科 | 2024-04-03 三 | 71.58 | 72.22 | 71.36 | 74.89 | 69.26 | -1.19% | 14.36% | 2634642 | 19082万 | 13.09 | 57.58 | 182.01 | 133 | 华海诚科 | 2024-04-02 二 | 74.97 | 74.36 | 72.22 | 75.50 | 71.39 | -2.88% | 12.58% | 2307758 | 16856万 | 13.25 | 58.28 | 184.2 | 134 | 华海诚科 | 2024-04-01 一 | 74.45 | 75.07 | 74.36 | 75.35 | 73.10 | -0.95% | 15.56% | 2721558 | 20206万 | 13.01 | 60.01 | 182.17 | 135 | 华海诚科 | 2024-03-29 五 | 74.20 | 74.52 | 75.07 | 76.81 | 71.71 | 0.74% | 18.14% | 3173727 | 23657万 | 13.13 | 60.58 | 183.91 | 136 | 华海诚科 | 2024-03-28 四 | 73.30 | 73.30 | 74.52 | 75.80 | 71.08 | 1.66% | 18.53% | 3241896 | 23980万 | 13.04 | 60.13 | 182.56 | 137 | 华海诚科 | 2024-03-27 三 | 81.76 | 81.18 | 73.30 | 81.76 | 72.23 | -9.71% | 18.63% | 3260055 | 24634万 | 12.82 | 59.15 | 179.57 | 138 | 华海诚科 | 2024-03-26 二 | 84.97 | 84.12 | 81.18 | 86.43 | 80.55 | -3.50% | 13.04% | 2280581 | 19036万 | 14.2 | 65.51 | 198.88 |
|
行情刷新 | 流通股东
|