| 股票名称 | 代码 688589 | 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 | 力合微 | 2024-04-30 二 | 29.97 | 30.10 | 29.85 | 30.11 | 29.57 | -0.83% | 1.27% | 1279271 | 3814万 | 30.02 | 30.02 | 27.56 | 2 | 力合微 | 2024-04-29 一 | 29.23 | 29.21 | 30.10 | 30.30 | 29.22 | 3.05% | 1.61% | 1617031 | 4833万 | 30.27 | 30.27 | 27.79 | 3 | 力合微 | 2024-04-26 五 | 28.40 | 28.40 | 29.21 | 29.40 | 28.16 | 2.85% | 1.75% | 1755604 | 5086万 | 29.38 | 29.38 | 26.97 | 4 | 力合微 | 2024-04-25 四 | 28.13 | 28.46 | 28.40 | 28.83 | 28.13 | -0.21% | 1.29% | 1299171 | 3699万 | 28.56 | 28.56 | 26.22 | 5 | 力合微 | 2024-04-24 三 | 27.67 | 27.38 | 28.46 | 28.47 | 27.33 | 3.94% | 1.72% | 1731492 | 4851万 | 28.62 | 28.62 | 26.28 | 6 | 力合微 | 2024-04-23 二 | 27.25 | 26.99 | 27.38 | 27.69 | 27.12 | 1.44% | 1.28% | 1287697 | 3527万 | 27.54 | 27.54 | 25.28 | 7 | 力合微 | 2024-04-22 一 | 26.82 | 27.00 | 26.99 | 27.22 | 26.10 | -0.04% | 1.26% | 1269083 | 3401万 | 27.14 | 27.14 | 24.92 | 8 | 力合微 | 2024-04-19 五 | 27.32 | 27.60 | 27.00 | 27.55 | 26.88 | -2.17% | 1.74% | 1751626 | 4747万 | 27.15 | 27.15 | 24.93 | 9 | 力合微 | 2024-04-18 四 | 27.29 | 27.48 | 27.60 | 28.27 | 27.02 | 0.44% | 2.10% | 2110601 | 5867万 | 27.76 | 27.76 | 25.49 | 10 | 力合微 | 2024-04-17 三 | 26.41 | 25.89 | 27.48 | 27.66 | 26.41 | 6.14% | 2.54% | 2549690 | 6957万 | 27.64 | 27.64 | 25.38 | 11 | 力合微 | 2024-04-16 二 | 28.10 | 29.14 | 25.89 | 28.88 | 25.80 | -11.15% | 3.66% | 3678690 | 9746万 | 26.04 | 26.04 | 23.91 | 12 | 力合微 | 2024-04-15 一 | 28.93 | 29.05 | 29.14 | 29.48 | 28.28 | 0.31% | 1.91% | 1921883 | 5560万 | 29.31 | 29.31 | 27.42 | 13 | 力合微 | 2024-04-12 五 | 29.20 | 29.17 | 29.05 | 29.73 | 28.92 | -0.41% | 1.13% | 1139477 | 3343万 | 29.22 | 29.22 | 27.33 | 14 | 力合微 | 2024-04-11 四 | 29.10 | 29.13 | 29.17 | 29.68 | 28.86 | 0.14% | 0.94% | 944256 | 2774万 | 29.34 | 29.34 | 27.45 | 15 | 力合微 | 2024-04-10 三 | 29.80 | 29.87 | 29.13 | 29.84 | 28.89 | -2.48% | 1.58% | 1588804 | 4653万 | 29.3 | 29.3 | 27.41 | 16 | 力合微 | 2024-04-09 二 | 29.00 | 28.92 | 29.87 | 29.92 | 28.82 | 3.28% | 1.40% | 1408053 | 4150万 | 30.04 | 30.04 | 28.11 | 17 | 力合微 | 2024-04-08 一 | 30.35 | 30.78 | 28.92 | 30.38 | 28.91 | -6.04% | 1.50% | 1508192 | 4470万 | 29.09 | 29.09 | 27.21 | 18 | 力合微 | 2024-04-03 三 | 31.25 | 31.06 | 30.78 | 31.25 | 30.10 | -0.90% | 1.27% | 1280980 | 3930万 | 30.96 | 30.96 | 28.96 | 19 | 力合微 | 2024-04-02 二 | 31.07 | 31.28 | 31.06 | 31.40 | 30.81 | -0.70% | 1.10% | 1108467 | 3450万 | 31.24 | 31.24 | 29.22 | 20 | 力合微 | 2024-04-01 一 | 30.98 | 31.07 | 31.28 | 31.49 | 30.62 | 0.68% | 1.58% | 1585207 | 4944万 | 31.46 | 31.46 | 29.43 | 21 | 力合微 | 2024-03-29 五 | 30.29 | 30.44 | 31.07 | 31.10 | 29.93 | 2.07% | 1.82% | 1827099 | 5552万 | 31.25 | 31.25 | 29.23 | 22 | 力合微 | 2024-03-28 四 | 29.55 | 29.65 | 30.44 | 31.12 | 29.35 | 2.66% | 1.74% | 1753809 | 5324万 | 30.61 | 30.61 | 28.64 | 23 | 力合微 | 2024-03-27 三 | 31.60 | 31.09 | 29.65 | 31.70 | 29.51 | -4.63% | 1.85% | 1861466 | 5673万 | 29.82 | 29.82 | 27.9 | 24 | 力合微 | 2024-03-26 二 | 31.41 | 31.44 | 31.09 | 31.85 | 30.50 | -1.11% | 1.88% | 1895659 | 5899万 | 31.27 | 31.27 | 29.23 | 25 | 力合微 | 2024-03-25 一 | 33.00 | 33.05 | 31.44 | 33.28 | 31.36 | -4.87% | 1.93% | 1936138 | 6241万 | 31.62 | 31.62 | 29.56 | 26 | 力合微 | 2024-03-22 五 | 33.77 | 33.68 | 33.05 | 33.97 | 32.60 | -1.87% | 1.86% | 1868083 | 6207万 | 33.24 | 33.24 | 31.07 | 27 | 力合微 | 2024-03-21 四 | 34.20 | 33.96 | 33.68 | 34.50 | 33.38 | -0.82% | 1.69% | 1698165 | 5754万 | 33.87 | 33.87 | 31.66 | 28 | 力合微 | 2024-03-20 三 | 33.70 | 33.78 | 33.96 | 34.02 | 33.43 | 0.53% | 1.46% | 1470997 | 4967万 | 34.15 | 34.15 | 31.93 | 29 | 力合微 | 2024-03-19 二 | 33.93 | 33.84 | 33.78 | 34.18 | 33.48 | -0.18% | 1.82% | 1828209 | 6204万 | 33.97 | 33.97 | 31.76 | 30 | 力合微 | 2024-03-18 一 | 32.87 | 32.88 | 33.84 | 33.92 | 32.87 | 2.92% | 1.93% | 1943156 | 6522万 | 34.03 | 34.03 | 31.81 | 31 | 力合微 | 2024-03-15 五 | 32.69 | 32.85 | 32.88 | 33.02 | 32.22 | 0.09% | 1.62% | 1632466 | 5322万 | 33.07 | 33.07 | 30.91 | 32 | 力合微 | 2024-03-14 四 | 33.66 | 33.76 | 32.85 | 34.18 | 32.21 | -2.70% | 2.57% | 2583795 | 8524万 | 33.04 | 33.04 | 30.88 | 33 | 力合微 | 2024-03-08 五 | 31.90 | 31.82 | 32.78 | 32.92 | 31.82 | 3.02% | 2.33% | 2343671 | 7606万 | 32.97 | 32.97 | 30.82 | 34 | 力合微 | 2024-03-07 四 | 32.42 | 32.47 | 31.82 | 33.00 | 31.58 | -2.00% | 2.14% | 2148582 | 6937万 | 32 | 32 | 29.92 | 35 | 力合微 | 2024-03-06 三 | 32.65 | 32.81 | 32.47 | 33.13 | 31.61 | -1.04% | 2.20% | 2208518 | 7128万 | 32.66 | 32.66 | 30.53 | 36 | 力合微 | 2024-03-05 二 | 33.50 | 33.83 | 32.81 | 33.84 | 32.33 | -3.02% | 2.67% | 2688224 | 8890万 | 33 | 33 | 30.85 | 37 | 力合微 | 2024-03-04 一 | 32.50 | 32.81 | 33.83 | 33.90 | 32.50 | 3.11% | 3.82% | 3843719 | 12849万 | 34.02 | 34.02 | 31.81 | 38 | 力合微 | 2024-03-01 五 | 32.18 | 31.54 | 32.81 | 33.33 | 31.51 | 4.03% | 3.72% | 3738280 | 12159万 | 33 | 33 | 30.85 | 39 | 力合微 | 2024-02-29 四 | 29.10 | 29.50 | 31.54 | 31.54 | 29.10 | 6.92% | 3.12% | 3137819 | 9633万 | 31.72 | 31.72 | 29.65 | 40 | 力合微 | 2024-02-28 三 | 32.41 | 32.50 | 29.50 | 33.22 | 29.00 | -9.23% | 4.60% | 4626954 | 14596万 | 29.67 | 29.67 | 27.73 | 41 | 力合微 | 2024-02-27 二 | 30.92 | 31.02 | 32.50 | 32.51 | 30.50 | 4.77% | 3.17% | 3183401 | 10105万 | 32.69 | 32.69 | 30.56 | 42 | 力合微 | 2024-02-26 一 | 31.08 | 31.14 | 31.02 | 32.16 | 30.45 | -0.39% | 3.23% | 3249267 | 10100万 | 31.2 | 31.2 | 29.16 | 43 | 力合微 | 2024-02-23 五 | 30.16 | 29.97 | 31.14 | 31.20 | 29.69 | 3.90% | 3.02% | 3037293 | 9275万 | 31.32 | 31.32 | 29.82 | 44 | 力合微 | 2024-02-22 四 | 29.01 | 29.21 | 29.97 | 30.03 | 29.00 | 2.60% | 2.56% | 2578677 | 7646万 | 30.14 | 30.14 | 28.69 | 45 | 力合微 | 2024-02-21 三 | 28.82 | 29.17 | 29.21 | 30.29 | 28.31 | 0.14% | 2.65% | 2668776 | 7861万 | 29.38 | 29.38 | 27.97 | 46 | 力合微 | 2024-02-20 二 | 29.25 | 29.70 | 29.17 | 29.44 | 28.21 | -1.78% | 3.20% | 3215918 | 9231万 | 29.34 | 29.34 | 27.93 | 47 | 力合微 | 2024-02-19 一 | 29.47 | 28.94 | 29.70 | 31.20 | 28.95 | 2.63% | 4.24% | 4268090 | 12750万 | 29.87 | 29.87 | 28.44 | 48 | 力合微 | 2024-02-08 四 | 24.11 | 24.12 | 28.94 | 28.94 | 24.10 | 19.98% | 4.62% | 4644534 | 12481万 | 29.11 | 29.11 | 27.71 | 49 | 力合微 | 2024-02-07 三 | 24.81 | 24.49 | 24.12 | 25.43 | 23.61 | -1.51% | 3.05% | 3071342 | 7600万 | 24.26 | 24.26 | 23.09 | 50 | 力合微 | 2024-02-06 二 | 22.38 | 23.01 | 24.49 | 24.95 | 21.30 | 6.43% | 4.01% | 4034627 | 9356万 | 24.63 | 24.63 | 23.45 | 51 | 力合微 | 2024-02-05 一 | 25.50 | 26.02 | 23.01 | 25.79 | 22.23 | -11.57% | 3.39% | 3405550 | 8017万 | 23.14 | 23.14 | 22.03 | 52 | 力合微 | 2024-02-02 五 | 27.88 | 27.88 | 26.02 | 28.11 | 24.71 | -6.67% | 3.53% | 3552219 | 9355万 | 26.17 | 26.17 | 24.91 | 53 | 力合微 | 2024-02-01 四 | 28.09 | 28.21 | 27.88 | 28.87 | 27.18 | -1.17% | 2.04% | 2052533 | 5752万 | 28.04 | 28.04 | 26.69 | 54 | 力合微 | 2024-01-31 三 | 29.34 | 29.46 | 28.21 | 29.58 | 28.17 | -4.24% | 1.88% | 1886897 | 5403万 | 28.37 | 28.37 | 27.01 | 55 | 力合微 | 2024-01-30 二 | 30.36 | 30.58 | 29.46 | 30.60 | 29.46 | -3.66% | 1.46% | 1469627 | 4415万 | 29.63 | 29.63 | 28.21 | 56 | 力合微 | 2024-01-29 一 | 32.00 | 31.72 | 30.58 | 32.59 | 30.51 | -3.59% | 1.79% | 1796288 | 5628万 | 30.75 | 30.75 | 29.28 | 57 | 力合微 | 2024-01-26 五 | 32.75 | 32.85 | 31.72 | 32.88 | 31.59 | -3.44% | 1.45% | 1458990 | 4692万 | 31.9 | 31.9 | 30.37 | 58 | 力合微 | 2024-01-25 四 | 31.75 | 31.68 | 32.85 | 32.89 | 30.75 | 3.69% | 1.73% | 1738397 | 5580万 | 33.04 | 33.04 | 31.45 | 59 | 力合微 | 2024-01-24 三 | 31.60 | 31.49 | 31.68 | 31.83 | 30.10 | 0.60% | 1.95% | 1959170 | 6074万 | 31.86 | 31.86 | 30.33 | 60 | 力合微 | 2024-01-23 二 | 31.01 | 31.34 | 31.49 | 31.99 | 30.88 | 0.48% | 1.71% | 1721389 | 5400万 | 31.67 | 31.67 | 30.15 | 61 | 力合微 | 2024-01-22 一 | 34.30 | 34.38 | 31.34 | 34.76 | 31.00 | -8.84% | 2.07% | 2083411 | 6790万 | 31.52 | 31.52 | 30.01 | 62 | 力合微 | 2024-01-19 五 | 34.94 | 34.95 | 34.38 | 35.22 | 34.03 | -1.63% | 1.23% | 1235680 | 4269万 | 34.58 | 34.58 | 32.92 | 63 | 力合微 | 2024-01-18 四 | 35.15 | 35.26 | 34.95 | 35.82 | 33.71 | -0.88% | 1.61% | 1622896 | 5610万 | 35.15 | 35.15 | 33.46 | 64 | 力合微 | 2024-01-17 三 | 35.95 | 35.93 | 35.26 | 36.28 | 35.18 | -1.86% | 1.14% | 1149815 | 4120万 | 35.46 | 35.46 | 33.76 | 65 | 力合微 | 2024-01-16 二 | 36.39 | 36.52 | 35.93 | 36.52 | 35.30 | -1.62% | 1.31% | 1314854 | 4710万 | 36.14 | 36.14 | 34.4 | 66 | 力合微 | 2024-01-15 一 | 36.23 | 36.49 | 36.52 | 37.10 | 35.90 | 0.08% | 1.04% | 1043206 | 3807万 | 36.73 | 36.73 | 34.97 | 67 | 力合微 | 2024-01-12 五 | 36.50 | 36.75 | 36.49 | 37.21 | 36.43 | -0.71% | 0.76% | 766504 | 2820万 | 36.7 | 36.7 | 34.94 | 68 | 力合微 | 2024-01-11 四 | 36.17 | 35.91 | 36.75 | 36.94 | 35.51 | 2.34% | 1.03% | 1040528 | 3802万 | 36.96 | 36.96 | 35.19 | 69 | 力合微 | 2024-01-10 三 | 36.19 | 36.34 | 35.91 | 36.69 | 35.51 | -1.18% | 1.19% | 1199866 | 4320万 | 36.11 | 36.11 | 34.38 | 70 | 力合微 | 2024-01-09 二 | 37.47 | 37.24 | 36.34 | 37.60 | 35.96 | -2.42% | 1.52% | 1526205 | 5602万 | 36.55 | 36.55 | 34.79 | 71 | 力合微 | 2024-01-08 一 | 38.19 | 38.19 | 37.24 | 38.19 | 37.11 | -2.49% | 1.07% | 1075280 | 4037万 | 37.45 | 37.45 | 35.66 | 72 | 力合微 | 2024-01-05 五 | 39.08 | 39.05 | 38.19 | 39.47 | 37.89 | -2.20% | 0.96% | 970491 | 3750万 | 38.41 | 38.41 | 36.57 | 73 | 力合微 | 2024-01-04 四 | 39.31 | 39.37 | 39.05 | 39.32 | 38.71 | -0.81% | 0.94% | 947264 | 3698万 | 39.27 | 39.27 | 37.39 | 74 | 力合微 | 2024-01-03 三 | 39.88 | 40.15 | 39.37 | 40.15 | 39.01 | -1.94% | 1.63% | 1643705 | 6470万 | 39.59 | 39.59 | 37.69 | 75 | 力合微 | 2024-01-02 二 | 39.89 | 39.91 | 40.15 | 40.48 | 39.70 | 0.60% | 1.87% | 1876948 | 7540万 | 40.38 | 40.38 | 38.44 | 76 | 力合微 | 2023-12-29 五 | 38.88 | 38.73 | 39.91 | 39.98 | 38.42 | 3.05% | 1.54% | 1546856 | 6118万 | 40.14 | 40.14 | 38.21 | 77 | 力合微 | 2023-12-28 四 | 37.34 | 37.42 | 38.73 | 38.95 | 37.18 | 3.50% | 1.75% | 1764436 | 6768万 | 38.95 | 38.95 | 37.08 | 78 | 力合微 | 2023-12-27 三 | 37.13 | 37.13 | 37.42 | 37.85 | 37.04 | 0.78% | 0.88% | 882606 | 3315万 | 37.63 | 37.63 | 35.83 | 79 | 力合微 | 2023-12-26 二 | 37.99 | 37.98 | 37.13 | 37.99 | 36.74 | -2.24% | 1.31% | 1314104 | 4869万 | 37.34 | 37.34 | 35.55 | 80 | 力合微 | 2023-12-25 一 | 38.02 | 38.22 | 37.98 | 38.70 | 37.80 | -0.63% | 0.85% | 850584 | 3248万 | 38.2 | 38.2 | 36.36 | 81 | 力合微 | 2023-12-22 五 | 38.80 | 38.63 | 38.22 | 38.97 | 37.98 | -1.06% | 0.99% | 999152 | 3831万 | 38.44 | 38.44 | 36.59 | 82 | 力合微 | 2023-12-21 四 | 38.40 | 38.62 | 38.63 | 39.13 | 37.68 | 0.03% | 1.33% | 1336137 | 5123万 | 38.85 | 38.85 | 36.99 | 83 | 力合微 | 2023-12-20 三 | 39.36 | 39.34 | 38.62 | 39.42 | 38.50 | -1.83% | 1.00% | 1008280 | 3920万 | 38.84 | 38.84 | 36.98 | 84 | 力合微 | 2023-12-19 二 | 39.00 | 39.23 | 39.34 | 39.66 | 38.73 | 0.28% | 0.99% | 994052 | 3891万 | 39.56 | 39.56 | 37.67 | 85 | 力合微 | 2023-12-18 一 | 40.09 | 40.30 | 39.23 | 40.10 | 39.02 | -2.66% | 1.64% | 1644406 | 6486万 | 39.45 | 39.45 | 37.56 | 86 | 力合微 | 2023-12-15 五 | 40.95 | 40.42 | 40.30 | 40.95 | 40.17 | -0.30% | 1.23% | 1241133 | 5019万 | 40.53 | 40.53 | 38.59 | 87 | 力合微 | 2023-12-14 四 | 40.02 | 39.91 | 40.42 | 41.45 | 39.93 | 1.28% | 2.23% | 2242471 | 9118万 | 40.65 | 40.65 | 38.7 | 88 | 力合微 | 2023-12-13 三 | 40.05 | 40.13 | 39.91 | 40.28 | 39.71 | -0.55% | 0.98% | 986721 | 3951万 | 40.14 | 40.14 | 38.21 | 89 | 力合微 | 2023-12-12 二 | 40.02 | 40.10 | 40.13 | 40.37 | 39.80 | 0.07% | 1.07% | 1073582 | 4305万 | 40.36 | 40.36 | 38.42 | 90 | 力合微 | 2023-12-11 一 | 38.92 | 39.32 | 40.10 | 40.10 | 38.92 | 1.98% | 1.46% | 1463594 | 5795万 | 40.33 | 40.33 | 38.39 | 91 | 力合微 | 2023-12-08 五 | 39.09 | 38.90 | 39.32 | 39.63 | 38.66 | 1.08% | 1.05% | 1053807 | 4143万 | 39.54 | 39.54 | 37.65 | 92 | 力合微 | 2023-12-07 四 | 39.15 | 38.95 | 38.90 | 39.27 | 38.63 | -0.13% | 0.87% | 876537 | 3415万 | 39.12 | 39.12 | 37.24 | 93 | 力合微 | 2023-12-06 三 | 39.03 | 39.03 | 38.95 | 39.63 | 38.73 | -0.20% | 1.09% | 1099060 | 4294万 | 39.17 | 39.17 | 37.29 | 94 | 力合微 | 2023-12-05 二 | 40.10 | 40.14 | 39.03 | 40.11 | 39.03 | -2.77% | 1.19% | 1200982 | 4739万 | 39.25 | 39.25 | 37.37 | 95 | 力合微 | 2023-12-04 一 | 40.30 | 40.30 | 40.14 | 40.70 | 39.95 | -0.40% | 1.09% | 1098518 | 4427万 | 40.37 | 40.37 | 38.43 | 96 | 力合微 | 2023-12-01 五 | 40.28 | 40.38 | 40.30 | 40.55 | 39.50 | -0.20% | 1.50% | 1513332 | 6055万 | 40.53 | 40.53 | 38.59 | 97 | 力合微 | 2023-11-30 四 | 40.95 | 41.10 | 40.38 | 41.10 | 39.75 | -1.75% | 1.32% | 1329873 | 5371万 | 40.61 | 40.61 | 38.66 | 98 | 力合微 | 2023-11-29 三 | 40.83 | 40.83 | 41.10 | 41.80 | 40.83 | 0.66% | 1.50% | 1506696 | 6241万 | 41.33 | 41.33 | 39.35 | 99 | 力合微 | 2023-11-28 二 | 40.33 | 40.33 | 40.83 | 41.33 | 40.22 | 1.24% | 1.36% | 1366775 | 5586万 | 41.06 | 41.06 | 39.09 | 100 | 力合微 | 2023-11-27 一 | 39.61 | 39.63 | 40.33 | 40.60 | 39.10 | 1.77% | 1.64% | 1647966 | 6637万 | 40.56 | 40.56 | 38.61 | 101 | 力合微 | 2023-11-24 五 | 40.88 | 40.80 | 39.63 | 40.93 | 39.00 | -2.87% | 1.48% | 1485552 | 5909万 | 39.86 | 39.86 | 37.94 | 102 | 力合微 | 2023-11-23 四 | 40.34 | 40.29 | 40.80 | 40.95 | 39.93 | 1.27% | 1.18% | 1190128 | 4817万 | 41.03 | 41.03 | 39.06 | 103 | 力合微 | 2023-11-22 三 | 41.37 | 41.39 | 40.29 | 41.65 | 40.16 | -2.66% | 1.63% | 1642915 | 6696万 | 40.52 | 40.52 | 38.58 | 104 | 力合微 | 2023-11-21 二 | 42.31 | 42.39 | 41.39 | 42.59 | 41.36 | -2.36% | 1.72% | 1731348 | 7239万 | 41.63 | 41.63 | 39.63 | 105 | 力合微 | 2023-11-20 一 | 42.70 | 42.40 | 42.39 | 42.73 | 41.86 | -0.02% | 1.37% | 1372925 | 5805万 | 42.63 | 42.63 | 40.59 | 106 | 力合微 | 2023-11-17 五 | 41.75 | 41.84 | 42.40 | 42.67 | 41.75 | 1.34% | 1.63% | 1638797 | 6937万 | 42.64 | 42.64 | 40.6 | 107 | 力合微 | 2023-11-16 四 | 42.60 | 42.60 | 41.84 | 42.85 | 41.76 | -1.78% | 1.49% | 1503067 | 6346万 | 42.08 | 42.08 | 40.06 | 108 | 力合微 | 2023-11-15 三 | 43.01 | 42.86 | 42.60 | 43.45 | 42.40 | -0.61% | 1.41% | 1415673 | 6060万 | 42.84 | 42.84 | 40.79 | 109 | 力合微 | 2023-11-14 二 | 42.30 | 42.35 | 42.86 | 43.21 | 42.08 | 1.20% | 1.76% | 1774671 | 7598万 | 43.1 | 43.1 | 41.04 | 110 | 力合微 | 2023-11-13 一 | 42.29 | 41.96 | 42.35 | 42.59 | 41.91 | 0.93% | 1.37% | 1373978 | 5798万 | 42.59 | 42.59 | 40.55 | 111 | 力合微 | 2023-11-10 五 | 41.89 | 41.89 | 41.96 | 42.68 | 41.60 | 0.17% | 1.09% | 1094874 | 4609万 | 42.2 | 42.2 | 40.17 | 112 | 力合微 | 2023-11-09 四 | 42.20 | 42.26 | 41.89 | 42.77 | 41.81 | -0.88% | 1.35% | 1354998 | 5725万 | 42.13 | 42.13 | 40.11 | 113 | 力合微 | 2023-11-08 三 | 42.45 | 42.45 | 42.26 | 42.59 | 41.90 | -0.45% | 1.55% | 1558904 | 6580万 | 42.5 | 42.5 | 40.46 | 114 | 力合微 | 2023-11-07 二 | 42.46 | 42.59 | 42.45 | 42.85 | 42.06 | -0.33% | 1.28% | 1285137 | 5462万 | 42.69 | 42.69 | 40.64 | 115 | 力合微 | 2023-11-06 一 | 41.95 | 41.73 | 42.59 | 42.88 | 41.92 | 2.06% | 2.24% | 2254749 | 9558万 | 42.83 | 42.83 | 40.78 | 116 | 力合微 | 2023-11-03 五 | 40.45 | 40.28 | 41.73 | 41.91 | 40.15 | 3.60% | 1.96% | 1973997 | 8172万 | 41.97 | 41.97 | 39.95 | 117 | 力合微 | 2023-11-02 四 | 41.39 | 41.42 | 40.28 | 41.69 | 40.20 | -2.75% | 1.70% | 1709667 | 6963万 | 40.51 | 40.51 | 38.57 | 118 | 力合微 | 2023-11-01 三 | 41.02 | 41.00 | 41.42 | 42.01 | 40.83 | 1.02% | 2.08% | 2088974 | 8669万 | 41.66 | 41.66 | 39.66 | 119 | 力合微 | 2023-10-31 二 | 41.40 | 41.26 | 41.00 | 41.77 | 40.77 | -0.63% | 2.14% | 2153102 | 8884万 | 41.23 | 41.23 | 39.26 | 120 | 力合微 | 2023-10-30 一 | 40.00 | 40.30 | 41.26 | 41.53 | 39.76 | 2.38% | 2.51% | 2527603 | 10348万 | 41.5 | 41.5 | 39.5 | 121 | 力合微 | 2023-10-27 五 | 38.95 | 39.18 | 40.30 | 40.52 | 38.40 | 2.86% | 2.30% | 2308308 | 9150万 | 40.53 | 40.53 | 38.59 | 122 | 力合微 | 2023-10-26 四 | 38.62 | 38.81 | 39.18 | 39.26 | 38.18 | 0.95% | 1.80% | 1807526 | 7006万 | 39.4 | 39.4 | 37.51 | 123 | 力合微 | 2023-10-25 三 | 39.48 | 39.25 | 38.81 | 39.48 | 38.18 | -1.12% | 2.52% | 2535418 | 9788万 | 39.03 | 39.03 | 37.16 | 124 | 力合微 | 2023-10-24 二 | 37.50 | 36.74 | 39.25 | 39.39 | 37.50 | 6.83% | 3.51% | 3531931 | 13670万 | 39.47 | 39.47 | 37.58 | 125 | 力合微 | 2023-10-23 一 | 38.03 | 38.03 | 36.74 | 38.10 | 36.27 | -3.39% | 1.55% | 1557432 | 5761万 | 36.95 | 36.95 | 35.18 | 126 | 力合微 | 2023-10-20 五 | 39.24 | 39.50 | 38.03 | 39.98 | 37.90 | -3.72% | 1.48% | 1491354 | 5752万 | 38.25 | 38.25 | 40.72 | 127 | 力合微 | 2023-10-19 四 | 38.53 | 38.89 | 39.50 | 40.61 | 38.53 | 1.57% | 2.00% | 2012155 | 8031万 | 39.73 | 39.73 | 42.29 | 128 | 力合微 | 2023-10-18 三 | 39.84 | 39.99 | 38.89 | 39.90 | 38.65 | -2.75% | 1.25% | 1260235 | 4916万 | 39.11 | 39.11 | 41.64 | 129 | 力合微 | 2023-10-17 二 | 40.33 | 39.98 | 39.99 | 40.33 | 39.10 | 0.03% | 1.52% | 1526406 | 6057万 | 40.22 | 40.22 | 42.82 | 130 | 力合微 | 2023-10-16 一 | 41.55 | 41.31 | 39.98 | 41.55 | 39.70 | -3.22% | 1.94% | 1951129 | 7853万 | 40.21 | 40.21 | 42.8 | 131 | 力合微 | 2023-10-13 五 | 41.40 | 41.40 | 41.31 | 41.88 | 41.09 | -0.22% | 1.98% | 1990938 | 8244万 | 41.55 | 41.55 | 44.23 | 132 | 力合微 | 2023-10-12 四 | 41.40 | 40.25 | 41.40 | 41.68 | 40.70 | 2.86% | 2.86% | 2876507 | 11868万 | 41.64 | 41.64 | 44.33 | 133 | 力合微 | 2023-10-11 三 | 39.42 | 39.40 | 40.25 | 40.60 | 39.42 | 2.16% | 1.65% | 1662953 | 6672万 | 40.48 | 40.48 | 43.09 | 134 | 力合微 | 2023-10-10 二 | 39.41 | 39.41 | 39.40 | 39.65 | 39.08 | -0.03% | 0.94% | 944224 | 3720万 | 39.62 | 39.62 | 42.18 | 135 | 力合微 | 2023-10-09 一 | 39.46 | 39.41 | 39.41 | 39.77 | 38.91 | 0.00% | 1.37% | 1379385 | 5419万 | 39.63 | 39.63 | 42.19 | 136 | 力合微 | 2023-09-28 四 | 38.39 | 38.40 | 39.41 | 39.87 | 38.39 | 2.63% | 1.35% | 1354116 | 5315万 | 39.63 | 39.63 | 42.19 | 137 | 力合微 | 2023-09-27 三 | 38.30 | 38.40 | 38.40 | 39.17 | 38.13 | 0.00% | 1.07% | 1076966 | 4157万 | 38.62 | 38.62 | 41.11 | 138 | 力合微 | 2023-09-26 二 | 38.86 | 38.45 | 38.40 | 39.17 | 38.14 | -0.13% | 1.15% | 1159405 | 4479万 | 38.62 | 38.62 | 41.11 | 139 | 力合微 | 2023-09-25 一 | 39.15 | 38.97 | 38.45 | 39.19 | 38.29 | -1.33% | 0.94% | 944349 | 3645万 | 38.52 | 38.52 | 41.01 | 140 | 力合微 | 2023-09-22 五 | 36.99 | 37.33 | 38.97 | 39.04 | 36.99 | 4.39% | 1.44% | 1440415 | 5506万 | 39.05 | 39.05 | 41.57 | 141 | 力合微 | 2023-09-21 四 | 37.52 | 37.63 | 37.33 | 37.93 | 37.28 | -0.80% | 0.85% | 849536 | 3187万 | 37.4 | 37.4 | 39.82 | 142 | 力合微 | 2023-09-20 三 | 38.21 | 38.22 | 37.63 | 38.59 | 37.50 | -1.54% | 0.93% | 933510 | 3537万 | 37.7 | 37.7 | 40.14 | 143 | 力合微 | 2023-09-19 二 | 38.77 | 38.78 | 38.22 | 38.84 | 37.78 | -1.44% | 1.09% | 1089805 | 4172万 | 38.29 | 38.29 | 40.77 | 144 | 力合微 | 2023-09-18 一 | 39.52 | 39.86 | 38.78 | 39.72 | 38.69 | -2.71% | 1.42% | 1422631 | 5561万 | 38.86 | 38.86 | 41.36 | 145 | 力合微 | 2023-09-15 五 | 39.77 | 39.41 | 39.86 | 40.75 | 38.90 | 1.14% | 1.17% | 1170109 | 4651万 | 39.94 | 39.94 | 42.52 | 146 | 力合微 | 2023-09-14 四 | 40.20 | 40.16 | 39.41 | 40.25 | 39.13 | -1.87% | 0.97% | 974691 | 3853万 | 39.49 | 39.49 | 42.04 | 147 | 力合微 | 2023-09-13 三 | 40.68 | 41.04 | 40.16 | 41.00 | 39.66 | -2.14% | 1.36% | 1365785 | 5493万 | 40.24 | 40.24 | 42.84 | 148 | 力合微 | 2023-09-12 二 | 41.24 | 41.40 | 41.04 | 41.49 | 40.51 | -0.87% | 1.12% | 1119502 | 4581万 | 41.12 | 41.12 | 43.78 | 149 | 力合微 | 2023-09-11 一 | 41.36 | 41.02 | 41.40 | 41.70 | 40.80 | 0.93% | 1.64% | 1642466 | 6795万 | 41.48 | 41.48 | 44.16 | 150 | 力合微 | 2023-09-08 五 | 40.49 | 40.34 | 41.02 | 41.22 | 40.01 | 1.69% | 1.62% | 1620500 | 6628万 | 41.1 | 41.1 | 43.75 | 151 | 力合微 | 2023-09-07 四 | 41.52 | 41.40 | 40.34 | 41.52 | 40.20 | -2.56% | 1.57% | 1574396 | 6396万 | 40.42 | 40.42 | 43.03 | 152 | 力合微 | 2023-09-06 三 | 40.20 | 40.67 | 41.40 | 41.58 | 40.19 | 1.79% | 2.07% | 2069299 | 8520万 | 41.48 | 41.48 | 44.16 | 153 | 力合微 | 2023-09-05 二 | 40.40 | 40.39 | 40.67 | 41.11 | 40.11 | 0.69% | 1.90% | 1902592 | 7756万 | 40.75 | 40.75 | 43.38 | 154 | 力合微 | 2023-09-04 一 | 40.47 | 40.08 | 40.39 | 40.47 | 39.52 | 0.77% | 1.67% | 1668417 | 6658万 | 40.47 | 40.47 | 43.08 | 155 | 力合微 | 2023-09-01 五 | 40.46 | 40.30 | 40.08 | 40.76 | 39.81 | -0.55% | 1.49% | 1488421 | 5988万 | 40.16 | 40.16 | 42.75 | 156 | 力合微 | 2023-08-31 四 | 40.18 | 40.08 | 40.30 | 40.70 | 39.73 | 0.55% | 2.24% | 2248527 | 9063万 | 40.38 | 40.38 | 42.99 | 157 | 力合微 | 2023-08-30 三 | 38.88 | 38.59 | 40.08 | 40.80 | 38.70 | 3.86% | 2.77% | 2779448 | 11103万 | 40.16 | 40.16 | 42.75 | 158 | 力合微 | 2023-08-29 二 | 35.80 | 35.92 | 38.59 | 38.92 | 35.71 | 7.43% | 2.48% | 2485300 | 9345万 | 38.67 | 38.67 | 41.16 | 159 | 力合微 | 2023-08-28 一 | 39.88 | 36.10 | 35.92 | 39.88 | 35.78 | -0.50% | 2.46% | 2466581 | 9172万 | 35.99 | 35.99 | 38.31 | 160 | 力合微 | 2023-08-25 五 | 37.80 | 38.36 | 36.10 | 38.36 | 35.57 | -5.89% | 2.51% | 2517462 | 9165万 | 36.17 | 36.17 | 38.51 | 161 | 力合微 | 2023-08-23 三 | 39.35 | 39.51 | 38.87 | 39.49 | 38.60 | -1.62% | 1.09% | 1089345 | 4248万 | 38.95 | 38.95 | 46.96 | 162 | 力合微 | 2023-08-22 二 | 39.40 | 39.20 | 39.51 | 40.06 | 38.42 | 0.79% | 1.97% | 1978727 | 7791万 | 39.59 | 39.59 | 47.74 |
|
行情刷新 | 流通股东
|