| 股票名称 | 代码 688584 | 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 | 上海合晶 | 2024-04-26 五 | 16.02 | 16.27 | 16.41 | 16.47 | 15.80 | 0.86% | 4.91% | 2565841 | 4162万 | 8.58 | 108.64 | 52.8 | 2 | 上海合晶 | 2024-04-25 四 | 16.58 | 16.58 | 16.27 | 16.67 | 16.26 | -1.87% | 3.55% | 1855687 | 3058万 | 8.51 | 107.72 | 43.63 | 3 | 上海合晶 | 2024-04-24 三 | 16.41 | 16.39 | 16.58 | 16.60 | 16.27 | 1.16% | 2.59% | 1356473 | 2238万 | 8.67 | 109.77 | 44.47 | 4 | 上海合晶 | 2024-04-23 二 | 16.31 | 16.45 | 16.39 | 16.53 | 16.20 | -0.36% | 2.06% | 1079341 | 1769万 | 8.57 | 108.51 | 43.96 | 5 | 上海合晶 | 2024-04-22 一 | 16.30 | 16.31 | 16.45 | 16.60 | 15.88 | 0.86% | 2.91% | 1522303 | 2481万 | 8.6 | 108.91 | 44.12 | 6 | 上海合晶 | 2024-04-19 五 | 16.51 | 16.62 | 16.31 | 16.64 | 16.25 | -1.87% | 3.02% | 1577753 | 2588万 | 8.53 | 107.98 | 43.74 | 7 | 上海合晶 | 2024-04-18 四 | 16.58 | 16.60 | 16.62 | 16.84 | 16.38 | 0.12% | 3.77% | 1970996 | 3285万 | 8.69 | 110.03 | 44.57 | 8 | 上海合晶 | 2024-04-17 三 | 16.01 | 15.75 | 16.60 | 16.68 | 16.01 | 5.40% | 5.43% | 2839333 | 4667万 | 8.68 | 109.9 | 44.52 | 9 | 上海合晶 | 2024-04-16 二 | 17.43 | 17.45 | 15.75 | 17.43 | 15.69 | -9.74% | 6.74% | 3525169 | 5689万 | 8.23 | 104.27 | 42.24 | 10 | 上海合晶 | 2024-04-15 一 | 17.53 | 17.43 | 17.45 | 17.80 | 17.30 | 0.11% | 4.19% | 2188305 | 3830万 | 9.12 | 115.53 | 46.8 | 11 | 上海合晶 | 2024-04-12 五 | 17.38 | 17.32 | 17.43 | 17.62 | 17.31 | 0.64% | 3.93% | 2056463 | 3589万 | 9.11 | 115.4 | 46.75 | 12 | 上海合晶 | 2024-04-11 四 | 17.26 | 17.34 | 17.32 | 17.64 | 17.22 | -0.12% | 3.25% | 1701180 | 2968万 | 9.05 | 114.67 | 46.45 | 13 | 上海合晶 | 2024-04-10 三 | 17.83 | 17.88 | 17.34 | 17.84 | 17.27 | -3.02% | 4.14% | 2166829 | 3789万 | 9.06 | 114.8 | 46.5 | 14 | 上海合晶 | 2024-04-09 二 | 17.72 | 17.64 | 17.88 | 17.90 | 17.46 | 1.36% | 3.59% | 1874729 | 3306万 | 9.35 | 118.38 | 47.95 | 15 | 上海合晶 | 2024-04-08 一 | 17.81 | 18.06 | 17.64 | 17.99 | 17.62 | -2.33% | 4.28% | 2238979 | 3981万 | 9.22 | 116.79 | 47.31 | 16 | 上海合晶 | 2024-04-03 三 | 17.71 | 17.65 | 18.06 | 18.20 | 17.33 | 2.32% | 7.60% | 3973845 | 7110万 | 9.44 | 119.57 | 48.44 | 17 | 上海合晶 | 2024-04-02 二 | 17.90 | 17.85 | 17.65 | 17.91 | 17.60 | -1.12% | 3.03% | 1584641 | 2805万 | 9.23 | 116.85 | 47.34 | 18 | 上海合晶 | 2024-04-01 一 | 17.72 | 17.56 | 17.85 | 17.89 | 17.61 | 1.65% | 4.05% | 2116031 | 3767万 | 9.33 | 118.18 | 47.87 | 19 | 上海合晶 | 2024-03-29 五 | 17.45 | 17.52 | 17.56 | 17.68 | 17.27 | 0.23% | 4.02% | 2104108 | 3673万 | 9.18 | 116.26 | 47.09 | 20 | 上海合晶 | 2024-03-28 四 | 17.36 | 17.36 | 17.52 | 17.83 | 17.33 | 0.92% | 4.40% | 2302440 | 4049万 | 9.16 | 115.99 | 46.99 | 21 | 上海合晶 | 2024-03-27 三 | 18.19 | 18.19 | 17.36 | 18.19 | 17.36 | -4.56% | 5.92% | 3095162 | 5495万 | 9.08 | 114.93 | 46.56 | 22 | 上海合晶 | 2024-03-26 二 | 18.42 | 18.41 | 18.19 | 18.66 | 17.93 | -1.20% | 5.23% | 2732067 | 4996万 | 9.51 | 120.43 | 48.78 | 23 | 上海合晶 | 2024-03-25 一 | 19.39 | 19.40 | 18.41 | 19.39 | 18.39 | -5.10% | 8.21% | 4292136 | 8073万 | 9.62 | 121.89 | 49.37 | 24 | 上海合晶 | 2024-03-22 五 | 19.55 | 19.53 | 19.40 | 19.70 | 19.39 | -0.67% | 6.14% | 3207828 | 6265万 | 10.14 | 128.44 | 52.03 | 25 | 上海合晶 | 2024-03-21 四 | 19.38 | 19.44 | 19.53 | 19.60 | 19.35 | 0.46% | 4.59% | 2398101 | 4671万 | 10.21 | 129.3 | 52.38 | 26 | 上海合晶 | 2024-03-20 三 | 19.41 | 19.40 | 19.44 | 19.53 | 19.31 | 0.21% | 3.72% | 1943003 | 3776万 | 10.16 | 128.7 | 52.14 | 27 | 上海合晶 | 2024-03-19 二 | 19.66 | 19.60 | 19.40 | 19.69 | 19.40 | -1.02% | 4.39% | 2293670 | 4480万 | 10.14 | 128.44 | 52.03 | 28 | 上海合晶 | 2024-03-18 一 | 19.51 | 19.36 | 19.60 | 19.60 | 19.42 | 1.24% | 5.39% | 2816354 | 5497万 | 10.25 | 129.76 | 52.57 | 29 | 上海合晶 | 2024-03-15 五 | 19.21 | 19.30 | 19.36 | 19.40 | 19.07 | 0.31% | 5.41% | 2830134 | 5444万 | 10.12 | 128.17 | 51.92 | 30 | 上海合晶 | 2024-03-14 四 | 20.08 | 20.18 | 19.30 | 20.15 | 19.12 | -4.36% | 12.38% | 6473516 | 12718万 | 10.09 | 127.78 | 51.76 | 31 | 上海合晶 | 2024-03-08 五 | 20.13 | 20.09 | 20.06 | 20.19 | 19.85 | -0.15% | 6.89% | 3599864 | 7210万 | 10.49 | 132.81 | 53.8 | 32 | 上海合晶 | 2024-03-07 四 | 20.11 | 20.05 | 20.09 | 20.52 | 19.95 | 0.20% | 10.96% | 5730290 | 11582万 | 10.5 | 133.01 | 53.88 | 33 | 上海合晶 | 2024-03-06 三 | 19.93 | 19.86 | 20.05 | 20.30 | 19.86 | 0.96% | 9.82% | 5135564 | 10316万 | 10.48 | 132.74 | 53.77 | 34 | 上海合晶 | 2024-03-05 二 | 20.00 | 20.20 | 19.86 | 20.36 | 19.81 | -1.68% | 11.79% | 6163729 | 12343万 | 10.38 | 131.49 | 53.26 | 35 | 上海合晶 | 2024-03-04 一 | 20.66 | 20.58 | 20.20 | 20.68 | 19.99 | -1.85% | 11.32% | 5915331 | 11976万 | 10.56 | 133.74 | 54.17 | 36 | 上海合晶 | 2024-03-01 五 | 20.89 | 20.95 | 20.58 | 21.12 | 20.35 | -1.77% | 16.80% | 8783130 | 18193万 | 10.76 | 136.25 | 55.19 | 37 | 上海合晶 | 2024-02-29 四 | 19.82 | 20.45 | 20.95 | 21.16 | 19.76 | 2.44% | 21.34% | 11153813 | 23065万 | 10.95 | 138.7 | 56.19 | 38 | 上海合晶 | 2024-02-28 三 | 22.18 | 21.91 | 20.45 | 23.02 | 20.45 | -6.66% | 32.14% | 16802287 | 36503万 | 10.69 | 135.39 | 54.85 | 39 | 上海合晶 | 2024-02-27 二 | 20.70 | 21.02 | 21.91 | 21.93 | 20.55 | 4.23% | 27.65% | 14454104 | 30941万 | 11.45 | 145.06 | 58.76 | 40 | 上海合晶 | 2024-02-26 一 | 20.50 | 20.52 | 21.02 | 21.98 | 20.30 | 2.44% | 28.85% | 15084188 | 31754万 | 10.99 | 139.17 | 56.37 | 41 | 上海合晶 | 2024-02-23 五 | 21.00 | 20.80 | 20.52 | 21.10 | 20.25 | -1.35% | 21.18% | 11074472 | 22790万 | 10.73 | 135.85 | 44.04 | 42 | C合晶 | 2024-02-22 四 | 20.70 | 21.38 | 20.80 | 21.27 | 20.55 | -2.71% | 24.95% | 13045527 | 27231万 | 10.87 | 137.71 | 44.65 | 43 | C合晶 | 2024-02-21 三 | 20.03 | 20.34 | 21.38 | 22.77 | 19.91 | 5.11% | 36.83% | 19254472 | 40977万 | 11.18 | 141.55 | 45.89 | 44 | C合晶 | 2024-02-20 二 | 20.45 | 20.67 | 20.34 | 20.55 | 19.86 | -1.60% | 25.37% | 13264340 | 26710万 | 10.63 | 134.66 | 43.66 | 45 | C合晶 | 2024-02-19 一 | 20.38 | 21.23 | 20.67 | 20.83 | 19.72 | -2.64% | 35.25% | 18426821 | 37386万 | 10.81 | 136.85 | 44.37 | 46 | N合晶 | 2024-02-08 四 | 19.77 | 22.66 | 21.23 | 22.66 | 17.80 | -6.31% | 47.70% | 24937378 | 48185万 | 11.1 | 140.56 | 45.57 |
|
行情刷新 | 流通股东
|