| 股票名称 | 代码 688576 | 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 | 西山科技 | 2024-04-30 二 | 71.80 | 72.21 | 71.22 | 72.14 | 70.54 | -1.37% | 2.76% | 349173 | 2487万 | 9.01 | 37.75 | 31.65 | 2 | 西山科技 | 2024-04-29 一 | 69.75 | 69.63 | 72.21 | 72.27 | 69.42 | 3.71% | 4.39% | 554765 | 3933万 | 9.14 | 38.27 | 32.09 | 3 | 西山科技 | 2024-04-26 五 | 69.25 | 69.30 | 69.63 | 69.95 | 69.08 | 0.48% | 3.84% | 485608 | 3373万 | 8.81 | 36.9 | 30.94 | 4 | 西山科技 | 2024-04-25 四 | 69.82 | 69.75 | 69.30 | 70.23 | 69.11 | -0.65% | 1.87% | 236723 | 1648万 | 8.77 | 36.73 | 30.79 | 5 | 西山科技 | 2024-04-24 三 | 69.94 | 70.35 | 69.75 | 70.17 | 68.80 | -0.85% | 4.72% | 596883 | 4143万 | 8.82 | 36.97 | 30.99 | 6 | 西山科技 | 2024-04-23 二 | 73.01 | 76.90 | 70.35 | 73.19 | 67.80 | -8.52% | 9.26% | 1171282 | 8192万 | 8.9 | 37.29 | 31.26 | 7 | 西山科技 | 2024-04-22 一 | 73.52 | 73.52 | 76.90 | 77.74 | 73.36 | 4.60% | 4.21% | 532593 | 4066万 | 9.73 | 40.76 | 34.72 | 8 | 西山科技 | 2024-04-19 五 | 71.61 | 72.05 | 73.52 | 74.72 | 71.61 | 2.04% | 2.98% | 377258 | 2773万 | 9.3 | 38.97 | 33.19 | 9 | 西山科技 | 2024-04-18 四 | 70.50 | 70.60 | 72.05 | 72.26 | 69.88 | 2.05% | 2.12% | 268691 | 1921万 | 9.11 | 38.19 | 32.53 | 10 | 西山科技 | 2024-04-17 三 | 68.45 | 68.12 | 70.60 | 70.66 | 68.45 | 3.64% | 2.39% | 301829 | 2120万 | 8.93 | 37.42 | 31.88 | 11 | 西山科技 | 2024-04-16 二 | 71.32 | 71.32 | 68.12 | 71.32 | 67.55 | -4.49% | 3.02% | 381848 | 2636万 | 8.62 | 36.1 | 30.76 | 12 | 西山科技 | 2024-04-15 一 | 71.04 | 71.71 | 71.32 | 72.49 | 70.07 | -0.54% | 2.23% | 282422 | 2019万 | 9.02 | 37.8 | 32.2 | 13 | 西山科技 | 2024-04-12 五 | 71.81 | 71.95 | 71.71 | 72.48 | 71.52 | -0.33% | 1.29% | 162600 | 1168万 | 9.07 | 38.01 | 32.38 | 14 | 西山科技 | 2024-04-11 四 | 71.76 | 71.82 | 71.95 | 72.61 | 71.40 | 0.18% | 1.50% | 189348 | 1367万 | 9.1 | 38.13 | 32.49 | 15 | 西山科技 | 2024-04-10 三 | 73.04 | 73.32 | 71.82 | 73.04 | 71.41 | -2.05% | 1.72% | 217741 | 1566万 | 9.09 | 38.07 | 32.43 | 16 | 西山科技 | 2024-04-09 二 | 72.02 | 72.02 | 73.32 | 73.50 | 71.50 | 1.81% | 1.82% | 230670 | 1676万 | 9.28 | 38.86 | 33.1 | 17 | 西山科技 | 2024-04-08 一 | 75.11 | 75.60 | 72.02 | 75.12 | 72.02 | -4.74% | 3.40% | 429654 | 3128万 | 9.11 | 38.17 | 32.52 | 18 | 西山科技 | 2024-04-03 三 | 72.50 | 72.79 | 75.60 | 76.93 | 71.92 | 3.86% | 4.44% | 561354 | 4188万 | 9.56 | 40.07 | 34.13 | 19 | 西山科技 | 2024-04-02 二 | 74.34 | 74.34 | 72.79 | 74.34 | 72.37 | -2.09% | 2.30% | 290981 | 2131万 | 9.21 | 38.58 | 32.86 | 20 | 西山科技 | 2024-04-01 一 | 72.98 | 72.13 | 74.34 | 74.49 | 72.49 | 3.06% | 2.91% | 368661 | 2728万 | 9.4 | 39.4 | 33.56 | 21 | 西山科技 | 2024-03-29 五 | 72.88 | 72.67 | 72.13 | 73.26 | 71.02 | -0.74% | 2.49% | 314639 | 2265万 | 9.13 | 38.23 | 32.57 | 22 | 西山科技 | 2024-03-28 四 | 72.50 | 72.64 | 72.67 | 73.99 | 71.90 | 0.04% | 2.91% | 368546 | 2687万 | 9.19 | 38.52 | 32.81 | 23 | 西山科技 | 2024-03-27 三 | 75.48 | 75.44 | 72.64 | 75.48 | 72.60 | -3.71% | 2.99% | 377937 | 2775万 | 9.19 | 38.5 | 32.8 | 24 | 西山科技 | 2024-03-26 二 | 77.00 | 77.23 | 75.44 | 77.44 | 74.51 | -2.32% | 3.12% | 395291 | 2993万 | 9.54 | 39.98 | 34.06 | 25 | 西山科技 | 2024-03-25 一 | 80.92 | 81.01 | 77.23 | 81.03 | 77.23 | -4.67% | 2.70% | 342163 | 2716万 | 9.77 | 40.93 | 34.87 | 26 | 西山科技 | 2024-03-22 五 | 82.42 | 82.42 | 81.01 | 82.69 | 81.01 | -1.71% | 1.89% | 238932 | 1947万 | 10.25 | 42.94 | 36.58 | 27 | 西山科技 | 2024-03-21 四 | 83.10 | 82.95 | 82.42 | 83.75 | 81.91 | -0.64% | 2.32% | 293006 | 2415万 | 10.43 | 43.68 | 37.21 | 28 | 西山科技 | 2024-03-20 三 | 81.50 | 81.50 | 82.95 | 83.35 | 81.32 | 1.78% | 3.18% | 401782 | 3320万 | 10.49 | 43.96 | 37.45 | 29 | 西山科技 | 2024-03-19 二 | 82.31 | 82.96 | 81.50 | 82.90 | 81.50 | -1.76% | 2.41% | 305304 | 2508万 | 10.31 | 43.2 | 36.8 | 30 | 西山科技 | 2024-03-18 一 | 81.74 | 81.52 | 82.96 | 83.15 | 81.14 | 1.77% | 2.86% | 361633 | 2977万 | 10.5 | 43.97 | 37.46 | 31 | 西山科技 | 2024-03-15 五 | 80.18 | 81.32 | 81.52 | 82.00 | 80.15 | 0.25% | 1.38% | 174916 | 1421万 | 10.31 | 43.21 | 36.81 | 32 | 西山科技 | 2024-03-14 四 | 82.19 | 81.83 | 81.32 | 83.28 | 80.71 | -0.62% | 2.33% | 294927 | 2421万 | 10.29 | 43.1 | 36.72 | 33 | 西山科技 | 2024-03-08 五 | 79.78 | 79.78 | 79.84 | 80.67 | 79.11 | 0.08% | 1.06% | 134715 | 1072万 | 10.1 | 42.32 | 36.05 | 34 | 西山科技 | 2024-03-07 四 | 81.01 | 80.75 | 79.78 | 81.83 | 79.77 | -1.20% | 1.61% | 203146 | 1637万 | 10.09 | 42.28 | 36.02 | 35 | 西山科技 | 2024-03-06 三 | 80.78 | 80.72 | 80.75 | 81.68 | 80.11 | 0.04% | 1.57% | 199099 | 1608万 | 10.22 | 42.8 | 36.46 | 36 | 西山科技 | 2024-03-05 二 | 82.83 | 82.83 | 80.72 | 82.83 | 80.62 | -2.55% | 2.66% | 336935 | 2742万 | 10.21 | 42.78 | 36.44 | 37 | 西山科技 | 2024-03-04 一 | 83.75 | 83.72 | 82.83 | 84.50 | 82.50 | -1.06% | 2.97% | 376276 | 3126万 | 10.48 | 43.9 | 37.4 | 38 | 西山科技 | 2024-03-01 五 | 83.00 | 83.00 | 83.72 | 84.75 | 82.49 | 0.87% | 3.63% | 459421 | 3849万 | 10.59 | 44.37 | 37.8 | 39 | 西山科技 | 2024-02-29 四 | 81.47 | 81.49 | 83.00 | 83.46 | 81.47 | 1.85% | 2.55% | 323013 | 2671万 | 10.5 | 43.99 | 37.47 | 40 | 西山科技 | 2024-02-28 三 | 84.60 | 84.57 | 81.49 | 85.98 | 81.49 | -3.64% | 3.86% | 488134 | 4099万 | 10.31 | 43.19 | 36.79 | 41 | 西山科技 | 2024-02-27 二 | 82.55 | 83.46 | 84.57 | 84.63 | 82.55 | 1.33% | 2.67% | 337237 | 2820万 | 10.7 | 44.82 | 38.18 | 42 | 西山科技 | 2024-02-26 一 | 83.58 | 81.39 | 83.46 | 85.56 | 82.73 | 2.54% | 6.00% | 758990 | 6372万 | 10.56 | 44.24 | 37.68 | 43 | 西山科技 | 2024-02-23 五 | 80.35 | 80.41 | 81.39 | 81.40 | 79.51 | 1.22% | 2.13% | 269298 | 2167万 | 10.3 | 43.14 | 44.6 | 44 | 西山科技 | 2024-02-22 四 | 80.21 | 80.90 | 80.41 | 81.49 | 79.33 | -0.61% | 2.33% | 295319 | 2361万 | 10.17 | 42.62 | 44.06 | 45 | 西山科技 | 2024-02-21 三 | 79.51 | 80.45 | 80.90 | 82.77 | 79.20 | 0.56% | 2.35% | 297270 | 2416万 | 10.23 | 42.88 | 44.33 | 46 | 西山科技 | 2024-02-20 二 | 80.00 | 79.77 | 80.45 | 81.47 | 79.15 | 0.85% | 1.72% | 217772 | 1756万 | 10.18 | 42.64 | 44.09 | 47 | 西山科技 | 2024-02-19 一 | 79.18 | 78.90 | 79.77 | 81.05 | 79.08 | 1.10% | 2.17% | 274894 | 2204万 | 10.09 | 42.28 | 43.71 | 48 | 西山科技 | 2024-02-08 四 | 74.85 | 74.26 | 78.90 | 79.42 | 74.26 | 6.25% | 3.67% | 464228 | 3607万 | 9.98 | 41.82 | 43.24 | 49 | 西山科技 | 2024-02-07 三 | 75.37 | 74.84 | 74.26 | 76.81 | 73.03 | -0.77% | 2.99% | 377739 | 2847万 | 9.39 | 39.36 | 40.69 | 50 | 西山科技 | 2024-02-06 二 | 71.33 | 71.15 | 74.84 | 76.98 | 68.38 | 5.19% | 4.33% | 547373 | 4018万 | 9.47 | 39.67 | 41.01 | 51 | 西山科技 | 2024-02-05 一 | 74.20 | 75.33 | 71.15 | 74.95 | 69.51 | -5.55% | 3.72% | 471183 | 3391万 | 9 | 37.71 | 38.99 | 52 | 西山科技 | 2024-02-02 五 | 78.40 | 78.28 | 75.33 | 79.59 | 74.20 | -3.77% | 3.13% | 396503 | 3027万 | 9.53 | 39.93 | 41.28 | 53 | 西山科技 | 2024-02-01 四 | 80.60 | 80.90 | 78.28 | 82.01 | 77.16 | -3.24% | 3.30% | 416915 | 3310万 | 9.9 | 41.49 | 42.9 | 54 | 西山科技 | 2024-01-31 三 | 85.88 | 85.48 | 80.90 | 86.00 | 80.86 | -5.36% | 2.86% | 362010 | 2983万 | 10.23 | 42.88 | 44.33 | 55 | 西山科技 | 2024-01-30 二 | 89.00 | 85.68 | 85.48 | 89.00 | 85.17 | -0.23% | 2.03% | 256637 | 2209万 | 10.81 | 45.31 | 46.84 | 56 | 西山科技 | 2024-01-29 一 | 87.25 | 85.54 | 85.68 | 88.50 | 85.10 | 0.16% | 2.81% | 355043 | 3083万 | 10.84 | 45.41 | 46.95 | 57 | 西山科技 | 2024-01-26 五 | 86.06 | 86.06 | 85.54 | 87.29 | 85.35 | -0.60% | 2.39% | 302056 | 2603万 | 10.82 | 45.34 | 46.88 | 58 | 西山科技 | 2024-01-25 四 | 84.56 | 84.42 | 86.06 | 86.63 | 83.10 | 1.94% | 2.25% | 284842 | 2430万 | 10.89 | 45.61 | 47.16 | 59 | 西山科技 | 2024-01-24 三 | 86.50 | 86.29 | 84.42 | 87.75 | 80.57 | -2.17% | 3.93% | 496777 | 4161万 | 10.68 | 44.74 | 46.26 | 60 | 西山科技 | 2024-01-23 二 | 86.22 | 86.22 | 86.29 | 86.95 | 84.60 | 0.08% | 2.52% | 318209 | 2740万 | 10.92 | 45.73 | 47.29 | 61 | 西山科技 | 2024-01-22 一 | 89.10 | 89.30 | 86.22 | 89.52 | 85.11 | -3.45% | 2.78% | 351896 | 3065万 | 10.91 | 45.7 | 47.25 | 62 | 西山科技 | 2024-01-19 五 | 91.24 | 91.82 | 89.30 | 91.87 | 89.30 | -2.74% | 2.25% | 284202 | 2568万 | 11.3 | 47.33 | 48.94 | 63 | 西山科技 | 2024-01-18 四 | 90.00 | 90.62 | 91.82 | 92.35 | 87.23 | 1.32% | 4.51% | 570569 | 5094万 | 11.62 | 48.67 | 50.32 | 64 | 西山科技 | 2024-01-17 三 | 92.40 | 92.50 | 90.62 | 93.46 | 90.21 | -2.03% | 2.93% | 370405 | 3398万 | 11.46 | 48.03 | 49.66 | 65 | 西山科技 | 2024-01-16 二 | 94.75 | 94.78 | 92.50 | 96.29 | 91.59 | -2.41% | 6.22% | 787088 | 7392万 | 11.7 | 49.03 | 50.69 | 66 | 西山科技 | 2024-01-15 一 | 92.34 | 89.08 | 94.78 | 96.55 | 91.67 | 6.40% | 11.52% | 1457743 | 13797万 | 11.99 | 50.23 | 51.94 | 67 | 西山科技 | 2024-01-12 五 | 89.82 | 90.11 | 89.08 | 91.38 | 89.04 | -1.14% | 2.04% | 258464 | 2322万 | 11.27 | 47.21 | 48.82 | 68 | 西山科技 | 2024-01-11 四 | 88.32 | 88.60 | 90.11 | 91.21 | 88.31 | 1.70% | 3.14% | 397751 | 3575万 | 11.4 | 47.76 | 49.38 | 69 | 西山科技 | 2024-01-10 三 | 87.60 | 87.70 | 88.60 | 89.89 | 86.56 | 1.03% | 3.11% | 393614 | 3493万 | 11.21 | 46.96 | 48.55 | 70 | 西山科技 | 2024-01-09 二 | 87.96 | 87.95 | 87.70 | 89.68 | 86.70 | -0.28% | 3.29% | 416208 | 3659万 | 11.09 | 46.48 | 48.06 | 71 | 西山科技 | 2024-01-08 一 | 92.50 | 92.66 | 87.95 | 92.64 | 87.58 | -5.08% | 4.76% | 602539 | 5379万 | 11.13 | 46.61 | 48.2 | 72 | 西山科技 | 2024-01-05 五 | 96.60 | 96.31 | 92.66 | 96.64 | 92.29 | -3.79% | 4.34% | 549245 | 5151万 | 11.72 | 49.11 | 50.78 | 73 | 西山科技 | 2024-01-04 四 | 95.86 | 95.81 | 96.31 | 96.39 | 94.96 | 0.52% | 3.27% | 414234 | 3965万 | 12.18 | 51.05 | 52.78 | 74 | 西山科技 | 2024-01-03 三 | 96.12 | 96.23 | 95.81 | 96.75 | 94.46 | -0.44% | 3.69% | 466525 | 4460万 | 12.12 | 50.78 | 52.5 | 75 | 西山科技 | 2024-01-02 二 | 96.33 | 96.13 | 96.23 | 98.80 | 95.83 | 0.10% | 6.06% | 767070 | 7424万 | 12.17 | 51 | 52.73 | 76 | 西山科技 | 2023-12-29 五 | 91.17 | 91.15 | 96.13 | 99.70 | 91.17 | 5.46% | 17.21% | 2177705 | 21124万 | 12.16 | 50.95 | 52.68 | 77 | 西山科技 | 2023-12-28 四 | 87.22 | 87.80 | 91.15 | 92.02 | 86.56 | 3.82% | 4.59% | 580476 | 5238万 | 11.53 | 48.31 | 49.95 | 78 | 西山科技 | 2023-12-27 三 | 88.90 | 86.88 | 87.80 | 90.59 | 87.00 | 1.06% | 3.50% | 442943 | 3906万 | 11.11 | 46.54 | 48.11 | 79 | 西山科技 | 2023-12-26 二 | 88.00 | 88.28 | 86.88 | 88.00 | 86.35 | -1.59% | 2.10% | 265276 | 2308万 | 10.99 | 46.05 | 47.61 | 80 | 西山科技 | 2023-12-25 一 | 89.01 | 88.70 | 88.28 | 89.23 | 87.30 | -0.47% | 2.14% | 270300 | 2376万 | 11.17 | 46.79 | 48.38 | 81 | 西山科技 | 2023-12-22 五 | 90.70 | 90.70 | 88.70 | 91.17 | 88.21 | -2.21% | 2.68% | 339387 | 3041万 | 11.22 | 47.01 | 48.61 | 82 | 西山科技 | 2023-12-21 四 | 90.30 | 90.38 | 90.70 | 92.00 | 88.50 | 0.35% | 3.16% | 400150 | 3596万 | 11.47 | 48.07 | 49.7 | 83 | 西山科技 | 2023-12-20 三 | 93.07 | 93.57 | 90.38 | 94.48 | 90.38 | -3.41% | 3.44% | 435146 | 4015万 | 11.43 | 47.9 | 49.53 | 84 | 西山科技 | 2023-12-19 二 | 95.48 | 95.10 | 93.57 | 95.96 | 92.30 | -1.61% | 4.30% | 544597 | 5092万 | 11.84 | 49.59 | 51.28 | 85 | 西山科技 | 2023-12-18 一 | 93.90 | 93.61 | 95.10 | 96.65 | 93.11 | 1.59% | 5.10% | 645591 | 6131万 | 12.03 | 50.4 | 52.11 | 86 | 西山科技 | 2023-12-15 五 | 95.64 | 95.78 | 93.61 | 95.88 | 92.86 | -2.27% | 4.75% | 601153 | 5642万 | 11.84 | 49.61 | 51.3 | 87 | 西山科技 | 2023-12-14 四 | 93.12 | 92.84 | 95.78 | 96.89 | 93.03 | 3.17% | 9.85% | 1246721 | 11880万 | 12.12 | 50.76 | 52.49 | 88 | 西山科技 | 2023-12-13 三 | 90.66 | 91.48 | 92.84 | 93.93 | 90.31 | 1.49% | 5.01% | 633899 | 5870万 | 11.75 | 49.21 | 50.88 | 89 | 西山科技 | 2023-12-12 二 | 91.29 | 91.31 | 91.48 | 92.32 | 89.89 | 0.19% | 3.59% | 454320 | 4141万 | 11.57 | 48.49 | 50.13 | 90 | 西山科技 | 2023-12-11 一 | 89.50 | 90.03 | 91.31 | 91.66 | 87.62 | 1.42% | 4.41% | 557549 | 4974万 | 11.55 | 48.4 | 50.04 | 91 | 西山科技 | 2023-12-08 五 | 90.66 | 90.95 | 90.03 | 91.57 | 89.00 | -1.01% | 5.06% | 640245 | 5764万 | 11.39 | 47.72 | 49.34 | 92 | 西山科技 | 2023-12-07 四 | 93.93 | 93.93 | 90.95 | 94.96 | 90.83 | -3.17% | 5.66% | 716016 | 6644万 | 11.51 | 48.2 | 49.84 | 93 | 西山科技 | 2023-12-06 三 | 88.00 | 88.25 | 93.93 | 95.00 | 84.00 | 6.44% | 13.02% | 1646577 | 14955万 | 11.88 | 49.78 | 51.47 | 94 | 西山科技 | 2023-12-05 二 | 91.40 | 91.65 | 88.25 | 91.40 | 88.22 | -3.71% | 3.97% | 470722 | 4203万 | 10.47 | 46.77 | 48.36 | 95 | 西山科技 | 2023-12-04 一 | 92.10 | 92.57 | 91.65 | 92.50 | 90.51 | -0.99% | 2.95% | 350278 | 3207万 | 10.88 | 48.58 | 50.22 | 96 | 西山科技 | 2023-12-01 五 | 91.86 | 91.86 | 92.57 | 93.02 | 90.80 | 0.77% | 2.47% | 293145 | 2694万 | 10.99 | 49.06 | 50.73 | 97 | 西山科技 | 2023-11-30 四 | 92.00 | 92.48 | 91.86 | 92.06 | 90.03 | -0.67% | 3.46% | 410689 | 3743万 | 10.9 | 48.69 | 50.34 | 98 | 西山科技 | 2023-11-29 三 | 94.16 | 94.48 | 92.48 | 95.38 | 92.15 | -2.12% | 3.06% | 363431 | 3396万 | 10.98 | 49.02 | 50.68 | 99 | 西山科技 | 2023-11-28 二 | 91.76 | 91.74 | 94.48 | 95.99 | 90.47 | 2.99% | 6.48% | 768946 | 7230万 | 11.21 | 50.08 | 51.77 | 100 | 西山科技 | 2023-11-27 一 | 91.76 | 91.76 | 91.74 | 92.35 | 90.84 | -0.02% | 2.70% | 320718 | 2932万 | 10.89 | 48.62 | 50.27 | 101 | 西山科技 | 2023-11-24 五 | 93.32 | 93.88 | 91.76 | 93.56 | 91.34 | -2.26% | 3.13% | 370885 | 3407万 | 10.89 | 48.63 | 50.28 | 102 | 西山科技 | 2023-11-23 四 | 92.20 | 91.50 | 93.88 | 95.58 | 91.03 | 2.60% | 3.39% | 402217 | 3747万 | 11.14 | 49.76 | 51.45 | 103 | 西山科技 | 2023-11-22 三 | 92.68 | 92.72 | 91.50 | 93.11 | 91.47 | -1.32% | 1.97% | 233486 | 2150万 | 10.86 | 48.5 | 50.14 | 104 | 西山科技 | 2023-11-21 二 | 95.00 | 94.80 | 92.72 | 95.00 | 92.35 | -2.19% | 4.49% | 532394 | 4959万 | 11 | 49.14 | 50.81 | 105 | 西山科技 | 2023-11-20 一 | 91.56 | 91.54 | 94.80 | 95.46 | 91.15 | 3.56% | 4.81% | 570776 | 5371万 | 11.25 | 50.25 | 51.95 | 106 | 西山科技 | 2023-11-17 五 | 90.00 | 90.43 | 91.54 | 91.91 | 90.00 | 1.23% | 2.04% | 241854 | 2203万 | 10.86 | 48.52 | 50.16 | 107 | 西山科技 | 2023-11-16 四 | 92.17 | 92.18 | 90.43 | 92.17 | 90.20 | -1.90% | 2.06% | 245015 | 2226万 | 10.73 | 47.93 | 49.56 | 108 | 西山科技 | 2023-11-15 三 | 93.34 | 92.44 | 92.18 | 93.35 | 91.13 | -0.28% | 2.96% | 351502 | 3234万 | 10.94 | 48.86 | 50.51 | 109 | 西山科技 | 2023-11-14 二 | 92.38 | 92.38 | 92.44 | 93.30 | 91.65 | 0.06% | 1.46% | 172861 | 1597万 | 10.97 | 48.99 | 50.66 | 110 | 西山科技 | 2023-11-13 一 | 91.11 | 90.98 | 92.38 | 92.58 | 90.20 | 1.54% | 3.19% | 378844 | 3460万 | 10.96 | 48.96 | 50.62 | 111 | 西山科技 | 2023-11-10 五 | 91.68 | 91.69 | 90.98 | 92.48 | 90.58 | -0.77% | 3.08% | 365055 | 3332万 | 10.8 | 48.22 | 49.86 | 112 | 西山科技 | 2023-11-09 四 | 94.87 | 94.19 | 91.69 | 95.19 | 91.35 | -2.65% | 4.34% | 514780 | 4765万 | 10.88 | 48.6 | 50.25 | 113 | 西山科技 | 2023-11-08 三 | 92.88 | 93.12 | 94.19 | 94.60 | 92.81 | 1.15% | 2.71% | 321716 | 3022万 | 11.18 | 49.92 | 51.62 | 114 | 西山科技 | 2023-11-07 二 | 93.25 | 93.39 | 93.12 | 93.85 | 92.61 | -0.29% | 2.17% | 257077 | 2393万 | 11.05 | 49.35 | 51.03 | 115 | 西山科技 | 2023-11-06 一 | 92.10 | 90.46 | 93.39 | 93.75 | 90.82 | 3.24% | 3.35% | 397048 | 3680万 | 11.08 | 49.5 | 51.18 | 116 | 西山科技 | 2023-11-03 五 | 88.02 | 88.09 | 90.46 | 92.26 | 88.02 | 2.69% | 3.19% | 378692 | 3430万 | 10.74 | 47.95 | 49.57 | 117 | 西山科技 | 2023-11-02 四 | 90.00 | 90.22 | 88.09 | 90.68 | 88.09 | -2.36% | 2.69% | 318901 | 2841万 | 10.45 | 46.69 | 48.27 | 118 | 西山科技 | 2023-11-01 三 | 91.50 | 92.29 | 90.22 | 92.42 | 89.93 | -2.24% | 2.92% | 347023 | 3150万 | 10.71 | 47.82 | 49.44 | 119 | 西山科技 | 2023-10-31 二 | 92.25 | 92.86 | 92.29 | 93.98 | 92.03 | -0.61% | 2.54% | 301433 | 2802万 | 10.95 | 48.92 | 50.57 | 120 | 西山科技 | 2023-10-30 一 | 88.68 | 89.68 | 92.86 | 93.95 | 88.66 | 3.55% | 6.63% | 786809 | 7283万 | 11.02 | 49.22 | 50.89 | 121 | 西山科技 | 2023-10-27 五 | 81.15 | 82.16 | 89.68 | 90.17 | 81.15 | 9.15% | 9.28% | 1101592 | 9524万 | 10.64 | 47.53 | 54.76 | 122 | 西山科技 | 2023-10-26 四 | 82.40 | 82.97 | 82.16 | 82.98 | 80.39 | -0.98% | 3.44% | 408087 | 3313万 | 9.75 | 43.55 | 50.17 | 123 | 西山科技 | 2023-10-25 三 | 84.00 | 83.16 | 82.97 | 84.47 | 82.31 | -0.23% | 2.47% | 292995 | 2439万 | 9.85 | 43.98 | 50.66 | 124 | 西山科技 | 2023-10-24 二 | 82.99 | 82.40 | 83.16 | 84.14 | 81.71 | 0.92% | 3.39% | 402131 | 3341万 | 9.87 | 44.08 | 50.78 | 125 | 西山科技 | 2023-10-23 一 | 84.88 | 84.90 | 82.40 | 84.88 | 81.98 | -2.94% | 2.78% | 330105 | 2748万 | 9.78 | 43.67 | 50.32 | 126 | 西山科技 | 2023-10-20 五 | 86.48 | 85.85 | 84.90 | 86.77 | 84.50 | -1.11% | 2.43% | 288031 | 2464万 | 10.08 | 45 | 51.84 | 127 | 西山科技 | 2023-10-19 四 | 86.10 | 86.10 | 85.85 | 87.49 | 84.31 | -0.29% | 2.84% | 336591 | 2905万 | 10.19 | 45.5 | 52.42 | 128 | 西山科技 | 2023-10-18 三 | 89.18 | 88.61 | 86.10 | 89.28 | 85.89 | -2.83% | 4.34% | 515274 | 4485万 | 10.22 | 45.63 | 52.57 | 129 | 西山科技 | 2023-10-17 二 | 91.44 | 91.38 | 88.61 | 91.44 | 87.50 | -3.03% | 4.94% | 586232 | 5195万 | 10.52 | 46.96 | 54.11 | 130 | 西山科技 | 2023-10-16 一 | 95.30 | 94.59 | 91.38 | 95.88 | 90.81 | -3.39% | 5.58% | 662365 | 6107万 | 10.85 | 48.43 | 55.8 | 131 | 西山科技 | 2023-10-13 五 | 96.00 | 95.98 | 94.59 | 97.22 | 94.06 | -1.45% | 2.50% | 296747 | 2831万 | 11.23 | 50.13 | 57.76 | 132 | 西山科技 | 2023-10-12 四 | 95.56 | 95.56 | 95.98 | 98.00 | 94.73 | 0.44% | 3.05% | 361794 | 3489万 | 11.39 | 50.87 | 58.61 | 133 | 西山科技 | 2023-10-11 三 | 93.18 | 93.18 | 95.56 | 96.81 | 93.18 | 2.55% | 5.26% | 624481 | 5957万 | 11.34 | 50.65 | 58.35 | 134 | 西山科技 | 2023-10-10 二 | 96.58 | 96.58 | 93.18 | 96.58 | 92.63 | -3.52% | 6.21% | 736530 | 6910万 | 11.06 | 49.39 | 56.9 | 135 | 西山科技 | 2023-10-09 一 | 96.92 | 97.05 | 96.58 | 98.13 | 96.00 | -0.48% | 3.38% | 400820 | 3883万 | 11.46 | 51.19 | 58.97 | 136 | 西山科技 | 2023-09-28 四 | 98.50 | 98.67 | 97.05 | 99.59 | 95.98 | -1.64% | 5.25% | 622565 | 6084万 | 11.52 | 51.44 | 59.26 | 137 | 西山科技 | 2023-09-27 三 | 96.71 | 96.63 | 98.67 | 99.53 | 93.39 | 2.11% | 5.70% | 676425 | 6590万 | 11.71 | 52.3 | 60.25 | 138 | 西山科技 | 2023-09-26 二 | 97.11 | 97.44 | 96.63 | 97.97 | 96.41 | -0.83% | 2.28% | 271037 | 2635万 | 11.47 | 51.22 | 59 | 139 | 西山科技 | 2023-09-25 一 | 94.99 | 95.05 | 97.44 | 98.26 | 94.33 | 2.51% | 4.35% | 516401 | 5008万 | 11.56 | 51.64 | 59.5 | 140 | 西山科技 | 2023-09-22 五 | 93.07 | 93.40 | 95.05 | 95.43 | 92.50 | 1.77% | 3.90% | 462538 | 4347万 | 11.28 | 50.38 | 58.04 | 141 | 西山科技 | 2023-09-21 四 | 97.28 | 96.90 | 93.40 | 97.77 | 93.10 | -3.61% | 5.27% | 625313 | 5915万 | 11.08 | 49.5 | 57.03 | 142 | 西山科技 | 2023-09-20 三 | 101.36 | 101.91 | 96.90 | 102.50 | 96.59 | -4.92% | 7.11% | 844368 | 8349万 | 11.5 | 51.36 | 59.17 | 143 | 西山科技 | 2023-09-19 二 | 97.79 | 98.19 | 101.91 | 103.00 | 96.46 | 3.79% | 8.60% | 1020169 | 10241万 | 12.09 | 54.01 | 62.23 | 144 | 西山科技 | 2023-09-18 一 | 97.60 | 97.83 | 98.19 | 100.76 | 96.76 | 0.37% | 3.12% | 370682 | 3675万 | 11.65 | 52.04 | 59.96 | 145 | 西山科技 | 2023-09-15 五 | 95.04 | 94.89 | 97.83 | 99.28 | 94.30 | 3.10% | 3.71% | 440198 | 4281万 | 11.61 | 51.85 | 59.74 | 146 | 西山科技 | 2023-09-14 四 | 98.49 | 97.46 | 94.89 | 98.49 | 94.23 | -2.64% | 2.60% | 308437 | 2947万 | 11.26 | 50.29 | 57.94 | 147 | 西山科技 | 2023-09-13 三 | 100.37 | 99.99 | 97.46 | 100.37 | 96.43 | -2.53% | 3.22% | 382349 | 3746万 | 11.57 | 51.66 | 59.51 | 148 | 西山科技 | 2023-09-12 二 | 99.68 | 100.61 | 99.99 | 101.67 | 99.68 | -0.62% | 2.77% | 328892 | 3305万 | 11.87 | 53 | 61.06 | 149 | 西山科技 | 2023-09-11 一 | 96.53 | 96.43 | 100.61 | 102.80 | 96.13 | 4.33% | 5.72% | 678827 | 6805万 | 11.94 | 53.32 | 61.43 | 150 | 西山科技 | 2023-09-08 五 | 96.96 | 96.30 | 96.43 | 97.75 | 95.11 | 0.13% | 2.50% | 296221 | 2861万 | 11.44 | 51.11 | 58.88 | 151 | 西山科技 | 2023-09-07 四 | 100.00 | 99.99 | 96.30 | 100.54 | 96.30 | -3.69% | 3.29% | 390255 | 3823万 | 11.43 | 51.04 | 58.8 | 152 | 西山科技 | 2023-09-06 三 | 99.68 | 100.38 | 99.99 | 100.37 | 98.37 | -0.39% | 2.62% | 311500 | 3091万 | 11.87 | 53 | 61.06 | 153 | 西山科技 | 2023-09-05 二 | 101.00 | 101.19 | 100.38 | 102.36 | 99.88 | -0.80% | 2.22% | 263283 | 2654万 | 11.91 | 53.2 | 61.29 | 154 | 西山科技 | 2023-09-04 一 | 102.50 | 102.26 | 101.19 | 103.35 | 99.80 | -1.05% | 3.99% | 473483 | 4792万 | 12.01 | 53.63 | 61.79 | 155 | 西山科技 | 2023-09-01 五 | 104.60 | 104.70 | 102.26 | 104.70 | 101.60 | -2.33% | 4.74% | 562558 | 5784万 | 12.14 | 54.2 | 62.44 | 156 | 西山科技 | 2023-08-31 四 | 102.96 | 102.80 | 104.70 | 106.50 | 101.57 | 1.85% | 7.96% | 944724 | 9890万 | 12.43 | 55.49 | 63.93 | 157 | 西山科技 | 2023-08-30 三 | 100.50 | 103.20 | 102.80 | 104.96 | 100.00 | -0.39% | 6.76% | 802550 | 8243万 | 12.2 | 54.49 | 62.77 | 158 | 西山科技 | 2023-08-29 二 | 95.28 | 95.28 | 103.20 | 103.28 | 95.01 | 8.31% | 7.47% | 885968 | 8839万 | 12.25 | 54.7 | 62.38 | 159 | 西山科技 | 2023-08-28 一 | 101.68 | 92.32 | 95.28 | 102.00 | 95.09 | 3.21% | 7.35% | 872763 | 8612万 | 11.31 | 50.5 | 57.6 | 160 | 西山科技 | 2023-08-25 五 | 95.01 | 95.97 | 92.32 | 96.30 | 91.84 | -3.80% | 3.41% | 404396 | 3805万 | 10.96 | 48.93 | 55.81 | 161 | 西山科技 | 2023-08-23 三 | 99.67 | 99.75 | 94.31 | 99.68 | 94.22 | -5.45% | 5.35% | 634748 | 6117万 | 11.19 | 49.99 | 57.01 | 162 | 西山科技 | 2023-08-22 二 | 102.93 | 102.68 | 99.75 | 104.47 | 97.17 | -2.85% | 6.12% | 726577 | 7249万 | 11.84 | 52.87 | 60.3 |
|
行情刷新 | 流通股东
|