| 股票名称 | 代码 688568 | 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 | 中科星图 | 2023-08-22 二 | 46.86 | 46.51 | 47.24 | 47.30 | 45.80 | 1.57% | 0.41% | 1505830 | 7026万 | 172.63 | 172.63 | 69.38 | 2 | 中科星图 | 2023-08-23 三 | 47.24 | 47.24 | 46.55 | 47.30 | 46.12 | -1.46% | 0.49% | 1786207 | 8351万 | 170.11 | 170.11 | 68.36 | 3 | 中科星图 | 2023-08-25 五 | 45.75 | 46.07 | 44.91 | 45.91 | 44.39 | -2.52% | 0.73% | 2677024 | 12057万 | 164.12 | 164.12 | 64.26 | 4 | 中科星图 | 2023-08-28 一 | 47.00 | 44.91 | 44.19 | 47.89 | 44.12 | -1.60% | 0.53% | 1930759 | 8872万 | 161.49 | 161.49 | 63.23 | 5 | 中科星图 | 2023-08-29 二 | 44.11 | 44.19 | 46.32 | 46.69 | 43.98 | 4.82% | 0.54% | 1956332 | 8907万 | 169.27 | 169.27 | 66.27 | 6 | 中科星图 | 2023-08-30 三 | 46.49 | 46.32 | 47.77 | 48.21 | 46.29 | 3.13% | 0.61% | 2247226 | 10696万 | 174.57 | 174.57 | 68.35 | 7 | 中科星图 | 2023-08-31 四 | 47.87 | 47.77 | 48.81 | 49.50 | 47.63 | 2.18% | 0.75% | 2756670 | 13418万 | 178.37 | 178.37 | 69.84 | 8 | 中科星图 | 2023-09-01 五 | 49.11 | 48.81 | 48.49 | 49.11 | 47.78 | -0.66% | 0.38% | 1393864 | 6711万 | 177.2 | 177.2 | 69.38 | 9 | 中科星图 | 2023-09-04 一 | 48.49 | 48.49 | 48.05 | 48.55 | 47.31 | -0.91% | 0.47% | 1700919 | 8155万 | 175.59 | 175.59 | 68.75 | 10 | 中科星图 | 2023-09-05 二 | 48.00 | 48.05 | 47.77 | 48.47 | 47.35 | -0.58% | 0.36% | 1303179 | 6244万 | 174.57 | 174.57 | 68.35 | 11 | 中科星图 | 2023-09-06 三 | 47.48 | 47.77 | 49.35 | 49.50 | 47.04 | 3.31% | 0.60% | 2202835 | 10752万 | 180.34 | 180.34 | 70.61 | 12 | 中科星图 | 2023-09-07 四 | 49.80 | 49.35 | 48.35 | 49.80 | 48.28 | -2.03% | 0.55% | 2020626 | 9885万 | 176.69 | 176.69 | 69.18 | 13 | 中科星图 | 2023-09-08 五 | 48.18 | 48.35 | 50.09 | 50.28 | 47.91 | 3.60% | 0.91% | 3340905 | 16579万 | 183.05 | 183.05 | 71.67 | 14 | 中科星图 | 2023-09-11 一 | 50.45 | 50.09 | 48.67 | 50.45 | 48.21 | -2.83% | 0.75% | 2727596 | 13307万 | 177.86 | 177.86 | 69.64 | 15 | 中科星图 | 2023-09-12 二 | 48.60 | 48.67 | 48.39 | 49.10 | 48.34 | -0.58% | 0.42% | 1541388 | 7494万 | 176.84 | 176.84 | 69.24 | 16 | 中科星图 | 2023-09-13 三 | 48.10 | 48.39 | 48.23 | 48.65 | 47.71 | -0.33% | 0.38% | 1394164 | 6707万 | 176.25 | 176.25 | 69.01 | 17 | 中科星图 | 2023-09-14 四 | 48.04 | 48.23 | 46.98 | 48.23 | 46.90 | -2.59% | 0.47% | 1702413 | 8041万 | 171.68 | 171.68 | 67.22 | 18 | 中科星图 | 2023-09-15 五 | 47.00 | 46.98 | 45.99 | 47.17 | 45.90 | -2.11% | 0.47% | 1720779 | 7950万 | 168.07 | 168.07 | 65.8 | 19 | 中科星图 | 2023-09-18 一 | 46.09 | 45.99 | 46.70 | 46.84 | 45.61 | 1.54% | 0.45% | 1627949 | 7543万 | 170.66 | 170.66 | 66.82 | 20 | 中科星图 | 2023-09-19 二 | 46.33 | 46.70 | 46.34 | 46.73 | 45.55 | -0.77% | 0.41% | 1485726 | 6867万 | 169.34 | 169.34 | 66.3 | 21 | 中科星图 | 2023-09-20 三 | 46.16 | 46.34 | 44.65 | 46.66 | 44.40 | -3.65% | 0.49% | 1775729 | 8026万 | 163.17 | 163.17 | 63.89 | 22 | 中科星图 | 2023-09-21 四 | 44.74 | 44.65 | 44.00 | 45.05 | 43.62 | -1.46% | 0.54% | 1980645 | 8742万 | 160.79 | 160.79 | 62.96 | 23 | 中科星图 | 2023-09-22 五 | 43.91 | 44.00 | 45.06 | 45.15 | 43.73 | 2.41% | 0.38% | 1380367 | 6137万 | 164.67 | 164.67 | 64.47 | 24 | 中科星图 | 2023-09-25 一 | 45.08 | 45.06 | 44.55 | 45.34 | 44.00 | -1.13% | 0.39% | 1426950 | 6367万 | 162.8 | 162.8 | 63.74 | 25 | 中科星图 | 2023-09-26 二 | 44.82 | 44.55 | 45.25 | 45.76 | 44.50 | 1.57% | 0.38% | 1406381 | 6361万 | 165.36 | 165.36 | 64.74 | 26 | 中科星图 | 2023-09-27 三 | 45.20 | 45.25 | 45.70 | 45.93 | 44.55 | 0.99% | 0.34% | 1228695 | 5583万 | 167.01 | 167.01 | 65.39 | 27 | 中科星图 | 2023-09-28 四 | 46.27 | 45.70 | 46.49 | 46.68 | 45.78 | 1.73% | 0.33% | 1188638 | 5511万 | 169.89 | 169.89 | 66.52 | 28 | 中科星图 | 2023-10-09 一 | 46.17 | 46.49 | 46.74 | 46.98 | 46.01 | 0.54% | 0.31% | 1127318 | 5255万 | 170.81 | 170.81 | 66.88 | 29 | 中科星图 | 2023-10-10 二 | 46.50 | 46.74 | 47.39 | 48.00 | 46.50 | 1.39% | 0.41% | 1488270 | 7082万 | 173.18 | 173.18 | 67.81 | 30 | 中科星图 | 2023-10-11 三 | 47.51 | 47.39 | 47.79 | 48.18 | 46.80 | 0.84% | 0.41% | 1486950 | 7078万 | 174.64 | 174.64 | 68.38 | 31 | 中科星图 | 2023-10-12 四 | 47.98 | 47.79 | 46.74 | 48.00 | 46.58 | -2.20% | 0.32% | 1177820 | 5534万 | 170.81 | 170.81 | 66.88 | 32 | 中科星图 | 2023-10-13 五 | 46.84 | 46.74 | 46.01 | 46.84 | 45.91 | -1.56% | 0.26% | 956394 | 4416万 | 168.14 | 168.14 | 65.83 | 33 | 中科星图 | 2023-10-16 一 | 46.20 | 46.01 | 45.49 | 46.25 | 45.00 | -1.13% | 0.24% | 863329 | 3921万 | 166.24 | 166.24 | 65.09 | 34 | 中科星图 | 2023-10-17 二 | 45.59 | 45.49 | 46.21 | 46.53 | 45.21 | 1.58% | 0.41% | 1495002 | 6871万 | 168.87 | 168.87 | 66.12 | 35 | 中科星图 | 2023-10-18 三 | 46.21 | 46.21 | 45.79 | 46.21 | 45.36 | -0.91% | 0.24% | 868042 | 3975万 | 167.33 | 167.33 | 65.52 | 36 | 中科星图 | 2023-10-19 四 | 45.54 | 45.79 | 45.33 | 47.45 | 45.33 | -1.00% | 0.37% | 1337087 | 6200万 | 165.65 | 165.65 | 64.86 | 37 | 中科星图 | 2023-10-20 五 | 45.06 | 45.33 | 43.66 | 45.58 | 43.64 | -3.68% | 0.41% | 1494246 | 6612万 | 159.55 | 159.55 | 62.47 | 38 | 中科星图 | 2023-10-23 一 | 43.90 | 43.66 | 42.85 | 43.98 | 42.60 | -1.86% | 0.29% | 1052102 | 4531万 | 156.59 | 156.59 | 61.31 | 39 | 中科星图 | 2023-10-24 二 | 43.09 | 42.85 | 42.95 | 43.56 | 42.36 | 0.23% | 0.35% | 1262666 | 5406万 | 156.96 | 156.96 | 61.45 | 40 | 中科星图 | 2023-10-25 三 | 43.59 | 42.95 | 44.85 | 46.96 | 43.59 | 4.42% | 0.86% | 3154654 | 14328万 | 163.9 | 163.9 | 64.17 | 41 | 中科星图 | 2023-10-26 四 | 44.45 | 44.85 | 45.59 | 46.28 | 44.31 | 1.65% | 0.44% | 1591750 | 7232万 | 166.6 | 166.6 | 65.23 | 42 | 中科星图 | 2023-10-27 五 | 49.87 | 45.59 | 46.87 | 49.98 | 45.85 | 2.81% | 1.54% | 5610976 | 26686万 | 171.28 | 171.28 | 62.37 | 43 | 中科星图 | 2023-10-30 一 | 46.60 | 46.87 | 49.70 | 50.89 | 46.56 | 6.04% | 1.40% | 5114975 | 25035万 | 181.62 | 181.62 | 66.13 | 44 | 中科星图 | 2023-10-31 二 | 49.40 | 49.70 | 49.32 | 50.18 | 48.98 | -0.76% | 0.65% | 2375882 | 11748万 | 180.23 | 180.23 | 65.63 | 45 | 中科星图 | 2023-11-01 三 | 49.32 | 49.32 | 48.28 | 49.75 | 48.02 | -2.11% | 0.54% | 1963667 | 9525万 | 176.43 | 176.43 | 64.24 | 46 | 中科星图 | 2023-11-02 四 | 48.28 | 48.28 | 47.30 | 48.78 | 47.18 | -2.03% | 0.44% | 1620041 | 7728万 | 172.85 | 172.85 | 62.94 | 47 | 中科星图 | 2023-11-03 五 | 47.32 | 47.30 | 48.98 | 49.27 | 47.07 | 3.55% | 0.53% | 1944419 | 9447万 | 178.99 | 178.99 | 65.17 | 48 | 中科星图 | 2023-11-06 一 | 49.13 | 48.98 | 49.57 | 49.74 | 48.51 | 1.20% | 0.54% | 1974677 | 9740万 | 181.15 | 181.15 | 65.96 | 49 | 中科星图 | 2023-11-07 二 | 49.30 | 49.57 | 50.21 | 50.49 | 49.13 | 1.29% | 0.53% | 1927572 | 9621万 | 183.49 | 183.49 | 66.81 | 50 | 中科星图 | 2023-11-08 三 | 50.39 | 50.21 | 51.64 | 52.50 | 49.93 | 2.85% | 0.86% | 3147111 | 16209万 | 188.71 | 188.71 | 68.71 | 51 | 中科星图 | 2023-11-09 四 | 51.60 | 51.64 | 51.61 | 52.11 | 50.81 | -0.06% | 0.58% | 2129472 | 10965万 | 188.6 | 188.6 | 68.67 | 52 | 中科星图 | 2023-11-10 五 | 51.81 | 51.61 | 51.95 | 52.48 | 51.00 | 0.66% | 0.48% | 1756150 | 9132万 | 189.85 | 189.85 | 69.13 | 53 | 中科星图 | 2023-11-13 一 | 52.00 | 51.95 | 52.31 | 52.89 | 51.66 | 0.69% | 0.42% | 1525341 | 7986万 | 191.16 | 191.16 | 69.61 | 54 | 中科星图 | 2023-11-14 二 | 52.33 | 52.31 | 53.20 | 53.48 | 52.19 | 1.70% | 0.47% | 1729223 | 9167万 | 194.41 | 194.41 | 70.79 | 55 | 中科星图 | 2023-11-15 三 | 53.20 | 53.20 | 52.76 | 54.27 | 52.66 | -0.83% | 0.60% | 2200672 | 11701万 | 192.81 | 192.81 | 70.2 | 56 | 中科星图 | 2023-11-16 四 | 52.88 | 52.76 | 52.46 | 53.17 | 51.86 | -0.57% | 0.58% | 2114097 | 11112万 | 191.71 | 191.71 | 69.81 | 57 | 中科星图 | 2023-11-17 五 | 52.35 | 52.46 | 52.38 | 52.90 | 51.73 | -0.15% | 0.43% | 1557436 | 8122万 | 191.42 | 191.42 | 69.7 | 58 | 中科星图 | 2023-11-20 一 | 52.38 | 52.38 | 52.91 | 53.25 | 52.00 | 1.01% | 0.65% | 2387329 | 12538万 | 193.35 | 193.35 | 70.4 | 59 | 中科星图 | 2023-11-21 二 | 53.00 | 52.91 | 51.52 | 53.00 | 51.40 | -2.63% | 0.59% | 2144814 | 11116万 | 188.27 | 188.27 | 68.55 | 60 | 中科星图 | 2023-11-22 三 | 51.45 | 51.52 | 51.72 | 52.20 | 51.05 | 0.39% | 0.47% | 1728845 | 8952万 | 189 | 189 | 68.82 | 61 | 中科星图 | 2023-11-23 四 | 51.47 | 51.72 | 52.40 | 52.53 | 51.00 | 1.31% | 0.34% | 1232467 | 6406万 | 191.49 | 191.49 | 69.73 | 62 | 中科星图 | 2023-11-24 五 | 52.31 | 52.40 | 50.94 | 52.33 | 50.70 | -2.79% | 0.47% | 1703937 | 8735万 | 186.15 | 186.15 | 67.78 | 63 | 中科星图 | 2023-11-27 一 | 50.55 | 50.94 | 51.17 | 51.49 | 50.30 | 0.45% | 0.46% | 1669935 | 8499万 | 186.99 | 186.99 | 68.09 | 64 | 中科星图 | 2023-11-28 二 | 51.15 | 51.17 | 50.98 | 51.78 | 50.51 | -0.37% | 0.34% | 1226066 | 6264万 | 186.3 | 186.3 | 67.84 | 65 | 中科星图 | 2023-11-29 三 | 51.12 | 50.98 | 51.02 | 51.93 | 50.35 | 0.08% | 0.39% | 1435437 | 7349万 | 186.45 | 186.45 | 67.89 | 66 | 中科星图 | 2023-11-30 四 | 50.55 | 51.02 | 50.15 | 50.80 | 49.62 | -1.71% | 0.43% | 1577549 | 7887万 | 183.27 | 183.27 | 66.73 | 67 | 中科星图 | 2023-12-01 五 | 50.12 | 50.15 | 50.94 | 51.28 | 49.61 | 1.58% | 0.40% | 1477229 | 7438万 | 186.15 | 186.15 | 67.78 | 68 | 中科星图 | 2023-12-04 一 | 51.00 | 50.94 | 50.69 | 51.85 | 50.40 | -0.49% | 0.54% | 1980313 | 10119万 | 185.24 | 185.24 | 67.45 | 69 | 中科星图 | 2023-12-05 二 | 49.88 | 50.69 | 47.50 | 49.88 | 46.36 | -6.29% | 1.45% | 5291953 | 25278万 | 173.58 | 173.58 | 63.21 | 70 | 中科星图 | 2023-12-06 三 | 47.65 | 47.50 | 48.55 | 48.95 | 47.10 | 2.21% | 0.74% | 2706703 | 13050万 | 177.42 | 177.42 | 64.6 | 71 | 中科星图 | 2023-12-07 四 | 48.10 | 48.55 | 48.94 | 49.29 | 48.10 | 0.80% | 0.43% | 1553629 | 7581万 | 178.85 | 178.85 | 65.12 | 72 | 中科星图 | 2023-12-08 五 | 48.90 | 48.94 | 48.96 | 49.68 | 48.50 | 0.04% | 0.65% | 2395862 | 11769万 | 179.41 | 179.41 | 65.33 | 73 | 中科星图 | 2023-12-11 一 | 48.78 | 48.96 | 50.44 | 50.47 | 48.40 | 3.02% | 0.66% | 2429099 | 12040万 | 184.83 | 184.83 | 67.3 | 74 | 中科星图 | 2023-12-12 二 | 50.32 | 50.44 | 50.60 | 51.28 | 50.09 | 0.32% | 0.58% | 2126344 | 10785万 | 185.42 | 185.42 | 67.52 | 75 | 中科星图 | 2023-12-13 三 | 50.60 | 50.60 | 50.36 | 51.20 | 50.03 | -0.47% | 0.48% | 1754936 | 8883万 | 184.54 | 184.54 | 67.2 | 76 | 中科星图 | 2023-12-14 四 | 50.58 | 50.36 | 50.03 | 50.70 | 49.80 | -0.66% | 0.48% | 1773282 | 8912万 | 183.33 | 183.33 | 66.75 | 77 | 中科星图 | 2023-12-15 五 | 49.80 | 50.03 | 49.39 | 50.14 | 49.00 | -1.28% | 0.36% | 1304712 | 6459万 | 180.99 | 180.99 | 65.9 | 78 | 中科星图 | 2023-12-18 一 | 49.25 | 49.39 | 48.71 | 49.90 | 48.50 | -1.38% | 0.43% | 1574138 | 7720万 | 178.5 | 178.5 | 64.99 | 79 | 中科星图 | 2023-12-19 二 | 48.90 | 48.71 | 48.50 | 48.94 | 47.85 | -0.43% | 0.40% | 1456035 | 7031万 | 177.73 | 177.73 | 64.71 | 80 | 中科星图 | 2023-12-20 三 | 48.26 | 48.50 | 47.25 | 48.60 | 47.00 | -2.58% | 0.50% | 1831419 | 8689万 | 173.15 | 173.15 | 63.05 | 81 | 中科星图 | 2023-12-21 四 | 47.01 | 47.25 | 47.35 | 48.09 | 46.80 | 0.21% | 0.34% | 1254578 | 5940万 | 173.51 | 173.51 | 63.18 | 82 | 中科星图 | 2023-12-22 五 | 47.40 | 47.35 | 47.90 | 49.04 | 46.71 | 1.16% | 0.55% | 2032395 | 9741万 | 175.53 | 175.53 | 63.91 | 83 | 中科星图 | 2023-12-25 一 | 47.70 | 47.90 | 47.44 | 48.39 | 46.88 | -0.96% | 0.47% | 1716314 | 8123万 | 173.84 | 173.84 | 63.3 | 84 | 中科星图 | 2023-12-26 二 | 47.25 | 47.44 | 46.79 | 47.88 | 45.95 | -1.37% | 0.39% | 1424351 | 6643万 | 171.46 | 171.46 | 62.43 | 85 | 中科星图 | 2023-12-27 三 | 46.97 | 46.79 | 47.40 | 47.70 | 46.51 | 1.30% | 0.42% | 1522085 | 7198万 | 173.69 | 173.69 | 63.25 | 86 | 中科星图 | 2023-12-28 四 | 47.31 | 47.40 | 48.21 | 48.63 | 46.46 | 1.71% | 0.50% | 1837335 | 8768万 | 176.66 | 176.66 | 64.33 | 87 | 中科星图 | 2023-12-29 五 | 48.20 | 48.21 | 49.06 | 49.10 | 47.50 | 1.76% | 0.55% | 2017205 | 9796万 | 179.78 | 179.78 | 65.46 | 88 | 中科星图 | 2024-01-02 二 | 48.67 | 49.06 | 48.23 | 49.40 | 48.20 | -1.69% | 0.45% | 1645921 | 8046万 | 176.74 | 176.74 | 64.35 | 89 | 中科星图 | 2024-01-03 三 | 48.68 | 48.23 | 46.30 | 48.68 | 45.58 | -4.00% | 0.96% | 3500186 | 16205万 | 169.66 | 169.66 | 61.78 | 90 | 中科星图 | 2024-01-04 四 | 46.50 | 46.30 | 45.73 | 46.50 | 45.50 | -1.23% | 0.37% | 1356255 | 6245万 | 167.58 | 167.58 | 61.02 | 91 | 中科星图 | 2024-01-05 五 | 45.75 | 45.73 | 44.76 | 45.84 | 44.60 | -2.12% | 0.43% | 1579416 | 7124万 | 164.02 | 164.02 | 59.72 | 92 | 中科星图 | 2024-01-08 一 | 44.51 | 44.76 | 43.97 | 44.74 | 43.60 | -1.76% | 0.43% | 1562672 | 6872万 | 161.13 | 161.13 | 58.67 | 93 | 中科星图 | 2024-01-09 二 | 44.02 | 43.97 | 43.90 | 44.62 | 43.41 | -0.16% | 0.53% | 1949165 | 8544万 | 160.87 | 160.87 | 58.58 | 94 | 中科星图 | 2024-01-10 三 | 43.80 | 43.90 | 43.72 | 44.04 | 42.80 | -0.41% | 0.37% | 1372854 | 5980万 | 160.21 | 160.21 | 58.34 | 95 | 中科星图 | 2024-01-11 四 | 43.59 | 43.72 | 44.84 | 45.17 | 43.59 | 2.56% | 0.43% | 1564954 | 6963万 | 164.31 | 164.31 | 59.83 | 96 | 中科星图 | 2024-01-12 五 | 45.28 | 44.84 | 44.57 | 45.28 | 44.29 | -0.60% | 0.36% | 1327897 | 5941万 | 163.32 | 163.32 | 59.47 | 97 | 中科星图 | 2024-01-15 一 | 44.79 | 44.57 | 44.11 | 44.80 | 43.95 | -1.03% | 0.23% | 837273 | 3706万 | 161.64 | 161.64 | 58.86 | 98 | 中科星图 | 2024-01-16 二 | 44.25 | 44.11 | 43.96 | 44.31 | 42.91 | -0.34% | 0.32% | 1164241 | 5071万 | 161.09 | 161.09 | 58.66 | 99 | 中科星图 | 2024-01-17 三 | 43.89 | 43.96 | 42.51 | 44.06 | 42.51 | -3.30% | 0.23% | 846192 | 3679万 | 155.78 | 155.78 | 56.72 | 100 | 中科星图 | 2024-01-18 四 | 42.47 | 42.51 | 43.00 | 43.50 | 41.29 | 1.15% | 0.52% | 1889687 | 7960万 | 157.57 | 157.57 | 57.37 | 101 | 中科星图 | 2024-01-19 五 | 42.78 | 43.00 | 42.44 | 43.46 | 42.16 | -1.30% | 0.26% | 958580 | 4098万 | 155.52 | 155.52 | 56.63 | 102 | 中科星图 | 2024-01-22 一 | 42.14 | 42.44 | 40.25 | 42.78 | 40.11 | -5.16% | 0.43% | 1581189 | 6529万 | 147.49 | 147.49 | 53.71 | 103 | 中科星图 | 2024-01-23 二 | 40.20 | 40.25 | 40.87 | 41.17 | 39.79 | 1.54% | 0.29% | 1061447 | 4303万 | 149.77 | 149.77 | 54.53 | 104 | 中科星图 | 2024-01-24 三 | 40.80 | 40.87 | 41.41 | 41.72 | 39.61 | 1.32% | 0.31% | 1153230 | 4697万 | 151.74 | 151.74 | 55.25 | 105 | 中科星图 | 2024-01-25 四 | 41.41 | 41.41 | 43.45 | 43.48 | 41.00 | 4.93% | 0.45% | 1659723 | 7064万 | 159.22 | 159.22 | 57.98 | 106 | 中科星图 | 2024-01-26 五 | 43.25 | 43.45 | 42.89 | 43.44 | 42.40 | -1.29% | 0.31% | 1142362 | 4907万 | 157.17 | 157.17 | 57.23 | 107 | 中科星图 | 2024-01-29 一 | 43.08 | 42.89 | 41.62 | 43.66 | 41.41 | -2.96% | 0.37% | 1347953 | 5661万 | 152.51 | 152.51 | 55.53 | 108 | 中科星图 | 2024-01-30 二 | 42.33 | 41.62 | 41.11 | 43.37 | 41.10 | -1.23% | 0.54% | 1966229 | 8350万 | 150.65 | 150.65 | 54.85 | 109 | 中科星图 | 2024-01-31 三 | 41.00 | 41.11 | 39.92 | 41.70 | 39.71 | -2.89% | 0.49% | 1778418 | 7207万 | 146.28 | 146.28 | 53.27 | 110 | 中科星图 | 2024-02-01 四 | 39.71 | 39.92 | 40.03 | 40.98 | 38.88 | 0.28% | 0.50% | 1822591 | 7302万 | 146.69 | 146.69 | 53.41 | 111 | 中科星图 | 2024-02-02 五 | 39.71 | 40.03 | 38.02 | 40.59 | 33.95 | -5.02% | 1.41% | 5153601 | 19239万 | 139.32 | 139.32 | 50.73 | 112 | 中科星图 | 2024-02-05 一 | 37.00 | 38.02 | 35.29 | 37.00 | 33.53 | -7.18% | 1.05% | 3857689 | 13644万 | 129.32 | 129.32 | 47.09 | 113 | 中科星图 | 2024-02-06 二 | 34.46 | 35.29 | 39.00 | 39.29 | 33.71 | 10.51% | 0.91% | 3322650 | 12295万 | 142.91 | 142.91 | 52.04 | 114 | 中科星图 | 2024-02-07 三 | 39.10 | 39.00 | 42.23 | 42.77 | 39.10 | 8.28% | 1.00% | 3664604 | 15309万 | 154.75 | 154.75 | 56.35 | 115 | 中科星图 | 2024-02-08 四 | 42.44 | 42.23 | 42.93 | 44.40 | 42.02 | 1.66% | 1.01% | 3690750 | 16075万 | 157.31 | 157.31 | 57.28 | 116 | 中科星图 | 2024-02-19 一 | 43.50 | 42.93 | 41.30 | 43.50 | 40.17 | -3.80% | 1.20% | 4394417 | 18200万 | 151.34 | 151.34 | 55.11 | 117 | 中科星图 | 2024-02-20 二 | 41.25 | 41.30 | 39.85 | 41.25 | 39.15 | -3.51% | 1.13% | 4131463 | 16443万 | 146.03 | 146.03 | 53.17 | 118 | 中科星图 | 2024-02-21 三 | 39.41 | 39.85 | 40.44 | 41.98 | 39.22 | 1.48% | 1.05% | 3855243 | 15684万 | 148.19 | 148.19 | 53.96 | 119 | 中科星图 | 2024-02-22 四 | 40.49 | 40.44 | 41.44 | 42.29 | 40.40 | 2.47% | 0.75% | 2740085 | 11326万 | 151.85 | 151.85 | 55.29 | 120 | 中科星图 | 2024-02-23 五 | 41.49 | 41.44 | 42.33 | 42.53 | 41.20 | 2.15% | 0.68% | 2481797 | 10381万 | 155.12 | 155.12 | 56.48 | 121 | 中科星图 | 2024-02-26 一 | 42.20 | 42.33 | 42.70 | 43.71 | 41.91 | 0.87% | 0.70% | 2567015 | 11037万 | 156.47 | 156.47 | 56.97 | 122 | 中科星图 | 2024-02-27 二 | 42.43 | 42.70 | 45.15 | 45.18 | 42.21 | 5.74% | 0.95% | 3473157 | 15353万 | 165.45 | 165.45 | 60.24 | 123 | 中科星图 | 2024-02-28 三 | 45.30 | 45.15 | 42.56 | 45.96 | 42.52 | -5.74% | 1.23% | 4502016 | 19954万 | 155.96 | 155.96 | 56.79 | 124 | 中科星图 | 2024-02-29 四 | 43.20 | 42.56 | 45.24 | 45.26 | 43.18 | 6.30% | 0.94% | 3454592 | 15371万 | 165.78 | 165.78 | 48.06 | 125 | 中科星图 | 2024-03-01 五 | 45.02 | 45.24 | 47.97 | 48.30 | 45.00 | 6.03% | 1.18% | 4329815 | 20385万 | 175.78 | 175.78 | 50.96 | 126 | 中科星图 | 2024-03-04 一 | 47.98 | 47.97 | 47.35 | 48.63 | 46.30 | -1.29% | 0.80% | 2926314 | 13812万 | 173.51 | 173.51 | 50.3 | 127 | 中科星图 | 2024-03-05 二 | 46.81 | 47.35 | 47.00 | 47.85 | 46.47 | -0.74% | 0.71% | 2609878 | 12314万 | 172.23 | 172.23 | 49.93 | 128 | 中科星图 | 2024-03-06 三 | 46.88 | 47.00 | 46.90 | 47.74 | 46.16 | -0.21% | 0.59% | 2151709 | 10097万 | 171.86 | 171.86 | 49.82 | 129 | 中科星图 | 2024-03-07 四 | 47.50 | 46.90 | 45.20 | 47.50 | 45.19 | -3.62% | 0.65% | 2384621 | 11001万 | 165.63 | 165.63 | 48.02 | 130 | 中科星图 | 2024-03-08 五 | 45.61 | 45.20 | 45.85 | 46.19 | 44.83 | 1.44% | 0.53% | 1941807 | 8849万 | 168.01 | 168.01 | 48.71 | 131 | 中科星图 | 2024-03-14 四 | 47.82 | 47.80 | 47.25 | 47.90 | 46.77 | -1.15% | 0.53% | 1924297 | 9072万 | 173.15 | 173.15 | 50.2 | 132 | 中科星图 | 2024-03-15 五 | 47.29 | 47.25 | 48.30 | 48.77 | 46.88 | 2.22% | 0.69% | 2531162 | 12125万 | 176.99 | 176.99 | 51.31 | 133 | 中科星图 | 2024-03-18 一 | 48.70 | 48.30 | 52.71 | 53.06 | 48.37 | 9.13% | 1.53% | 5590875 | 28948万 | 193.15 | 193.15 | 56 | 134 | 中科星图 | 2024-03-19 二 | 52.80 | 52.71 | 51.60 | 53.46 | 51.53 | -2.11% | 1.18% | 4323627 | 22690万 | 189.09 | 189.09 | 54.82 | 135 | 中科星图 | 2024-03-20 三 | 52.63 | 51.60 | 53.05 | 57.00 | 51.73 | 2.81% | 2.57% | 9414308 | 50801万 | 194.4 | 194.4 | 56.36 | 136 | 中科星图 | 2024-03-21 四 | 53.05 | 53.05 | 55.11 | 56.04 | 52.60 | 3.88% | 2.15% | 7874323 | 42801万 | 201.95 | 201.95 | 58.55 | 137 | 中科星图 | 2024-03-22 五 | 55.30 | 55.11 | 54.30 | 55.89 | 53.83 | -1.47% | 1.11% | 4061820 | 22132万 | 198.98 | 198.98 | 57.69 | 138 | 中科星图 | 2024-03-25 一 | 54.28 | 54.30 | 51.25 | 54.90 | 51.20 | -5.62% | 1.44% | 5294896 | 27874万 | 187.8 | 187.8 | 54.45 | 139 | 中科星图 | 2024-03-26 二 | 52.00 | 51.25 | 51.30 | 52.21 | 50.74 | 0.10% | 1.03% | 3783021 | 19475万 | 187.99 | 187.99 | 54.5 | 140 | 中科星图 | 2024-03-27 三 | 51.00 | 51.30 | 49.40 | 51.28 | 49.25 | -3.70% | 0.71% | 2585514 | 12937万 | 181.02 | 181.02 | 52.48 | 141 | 中科星图 | 2024-03-28 四 | 50.47 | 49.40 | 55.50 | 58.13 | 50.47 | 12.35% | 3.35% | 12288960 | 67808万 | 203.38 | 203.38 | 58.96 | 142 | 中科星图 | 2024-03-29 五 | 55.07 | 55.50 | 55.40 | 56.30 | 54.00 | -0.18% | 1.73% | 6337469 | 34983万 | 203.01 | 203.01 | 58.85 | 143 | 中科星图 | 2024-04-01 一 | 56.35 | 55.40 | 55.50 | 56.99 | 53.40 | 0.18% | 1.61% | 5908865 | 32430万 | 203.38 | 203.38 | 58.96 | 144 | 中科星图 | 2024-04-02 二 | 54.84 | 55.50 | 54.66 | 55.87 | 53.82 | -1.51% | 1.52% | 5552410 | 30525万 | 200.3 | 200.3 | 58.07 | 145 | 中科星图 | 2024-04-03 三 | 53.61 | 54.66 | 53.40 | 54.78 | 52.80 | -2.31% | 1.15% | 4227509 | 22639万 | 195.68 | 195.68 | 56.73 | 146 | 中科星图 | 2024-04-08 一 | 52.96 | 53.40 | 52.40 | 53.18 | 52.01 | -1.87% | 0.82% | 2994248 | 15695万 | 192.02 | 192.02 | 55.67 | 147 | 中科星图 | 2024-04-09 二 | 52.38 | 52.40 | 52.84 | 54.40 | 52.01 | 0.84% | 1.17% | 4258976 | 22587万 | 192.68 | 192.68 | 55.86 | 148 | 中科星图 | 2024-04-10 三 | 52.20 | 52.84 | 53.82 | 54.66 | 51.83 | 1.85% | 1.16% | 4219919 | 22459万 | 196.25 | 196.25 | 56.9 | 149 | 中科星图 | 2024-04-11 四 | 52.87 | 53.82 | 51.60 | 54.43 | 51.33 | -4.12% | 1.06% | 3883364 | 20354万 | 188.16 | 188.16 | 54.55 | 150 | 中科星图 | 2024-04-12 五 | 51.00 | 51.60 | 52.34 | 53.07 | 51.00 | 1.43% | 0.97% | 3550116 | 18535万 | 190.86 | 190.86 | 55.33 | 151 | 中科星图 | 2024-04-15 一 | 53.33 | 52.34 | 54.46 | 55.18 | 51.67 | 4.05% | 1.56% | 5702898 | 30678万 | 198.59 | 198.59 | 57.97 | 152 | 中科星图 | 2024-04-16 二 | 53.98 | 54.46 | 53.12 | 55.49 | 52.81 | -2.46% | 1.33% | 4853707 | 26232万 | 193.7 | 193.7 | 56.55 | 153 | 中科星图 | 2024-04-17 三 | 53.12 | 53.12 | 57.94 | 58.48 | 52.89 | 9.07% | 2.02% | 7370579 | 41008万 | 211.28 | 211.28 | 61.68 | 154 | 中科星图 | 2024-04-18 四 | 58.20 | 57.94 | 56.98 | 61.70 | 56.03 | -1.66% | 2.65% | 9676398 | 56639万 | 207.78 | 207.78 | 60.66 | 155 | 中科星图 | 2024-04-19 五 | 57.00 | 56.98 | 58.19 | 58.35 | 54.87 | 2.12% | 2.34% | 8542313 | 48627万 | 212.19 | 212.19 | 61.94 | 156 | 中科星图 | 2024-04-22 一 | 57.90 | 58.19 | 58.48 | 59.84 | 55.00 | 0.50% | 1.84% | 6715641 | 38806万 | 213.25 | 213.25 | 62.25 | 157 | 中科星图 | 2024-04-23 二 | 58.20 | 58.48 | 56.60 | 59.16 | 56.00 | -3.21% | 1.46% | 5309895 | 30570万 | 206.39 | 206.39 | 60.25 | 158 | 中科星图 | 2024-04-24 三 | 56.30 | 56.60 | 59.21 | 60.46 | 55.99 | 4.61% | 1.67% | 6090278 | 35828万 | 215.91 | 215.91 | 63.03 | 159 | 中科星图 | 2024-04-25 四 | 58.30 | 59.21 | 58.90 | 59.44 | 57.70 | -0.52% | 0.96% | 3499663 | 20512万 | 214.78 | 214.78 | 62.7 | 160 | 中科星图 | 2024-04-26 五 | 57.19 | 58.90 | 57.30 | 60.65 | 56.00 | -2.72% | 2.47% | 9003483 | 52317万 | 208.94 | 208.94 | 61.57 | 161 | 中科星图 | 2024-04-29 一 | 57.03 | 57.30 | 56.75 | 57.77 | 56.15 | -0.96% | 1.56% | 5670295 | 32275万 | 206.94 | 206.94 | 60.98 | 162 | 中科星图 | 2024-04-30 二 | 56.32 | 56.75 | 53.77 | 56.60 | 53.20 | -5.25% | 1.86% | 6772424 | 36743万 | 196.07 | 196.07 | 57.77 | 163 | 中科星图 | 2024-05-06 一 | 54.30 | 53.77 | 53.32 | 55.00 | 53.15 | -0.84% | 1.05% | 3836279 | 20710万 | 194.43 | 194.43 | 57.29 | 164 | 中科星图 | 2024-05-07 二 | 54.00 | 53.32 | 53.93 | 55.18 | 53.03 | 1.14% | 1.10% | 4001196 | 21593万 | 196.65 | 196.65 | 57.95 | 165 | 中科星图 | 2024-05-08 三 | 53.59 | 53.93 | 53.00 | 53.84 | 52.20 | -1.72% | 1.16% | 4247092 | 22449万 | 193.26 | 193.26 | 56.95 | 166 | 中科星图 | 2024-05-09 四 | 52.55 | 53.00 | 54.09 | 54.68 | 52.30 | 2.06% | 0.97% | 3537162 | 18982万 | 197.24 | 197.24 | 58.12 | 167 | 中科星图 | 2024-05-10 五 | 54.00 | 54.09 | 52.97 | 54.81 | 52.03 | -2.07% | 1.31% | 4790670 | 25552万 | 193.15 | 193.15 | 56.91 |
|
行情刷新 | 流通股东
|