| 股票名称 | 代码 688595 | 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 | 芯海科技 | 2024-04-30 二 | 29.45 | 29.60 | 29.77 | 30.38 | 29.45 | 0.57% | 1.71% | 2431527 | 7278万 | 42.4 | 42.4 | -32.63 | 2 | 芯海科技 | 2024-04-29 一 | 29.00 | 28.36 | 29.60 | 29.88 | 28.36 | 4.37% | 1.72% | 2447068 | 7208万 | 42.16 | 42.16 | -32.45 | 3 | 芯海科技 | 2024-04-26 五 | 27.42 | 27.42 | 28.36 | 28.56 | 27.15 | 3.43% | 1.58% | 2253816 | 6333万 | 40.39 | 40.39 | -28.16 | 4 | 芯海科技 | 2024-04-25 四 | 27.40 | 27.28 | 27.42 | 28.08 | 26.91 | 0.51% | 1.26% | 1795659 | 4953万 | 39.05 | 39.05 | -27.22 | 5 | 芯海科技 | 2024-04-24 三 | 26.25 | 26.26 | 27.28 | 27.28 | 26.25 | 3.88% | 1.32% | 1886132 | 5086万 | 38.85 | 38.85 | -27.08 | 6 | 芯海科技 | 2024-04-23 二 | 25.88 | 26.03 | 26.26 | 26.75 | 25.80 | 0.88% | 1.07% | 1517769 | 3996万 | 37.4 | 37.4 | -26.07 | 7 | 芯海科技 | 2024-04-22 一 | 25.30 | 25.65 | 26.03 | 26.35 | 24.43 | 1.48% | 1.18% | 1684090 | 4319万 | 37.07 | 37.07 | -25.84 | 8 | 芯海科技 | 2024-04-19 五 | 26.30 | 26.10 | 25.65 | 26.30 | 25.00 | -1.72% | 1.60% | 2275278 | 5784万 | 36.53 | 36.53 | -25.47 | 9 | 芯海科技 | 2024-04-18 四 | 26.60 | 26.46 | 26.10 | 27.00 | 25.46 | -1.36% | 1.99% | 2833672 | 7422万 | 37.17 | 37.17 | -25.91 | 10 | 芯海科技 | 2024-04-17 三 | 25.30 | 24.65 | 26.46 | 26.67 | 25.30 | 7.34% | 2.30% | 3281580 | 8586万 | 37.69 | 37.69 | -26.27 | 11 | 芯海科技 | 2024-04-16 二 | 26.84 | 27.37 | 24.65 | 27.38 | 24.62 | -9.94% | 2.82% | 4016822 | 10194万 | 35.11 | 35.11 | -24.47 | 12 | 芯海科技 | 2024-04-15 一 | 29.81 | 30.13 | 27.37 | 30.36 | 27.11 | -9.16% | 3.13% | 4461357 | 12632万 | 38.98 | 38.98 | -27.17 | 13 | 芯海科技 | 2024-04-12 五 | 30.16 | 30.54 | 30.13 | 31.12 | 29.50 | -1.34% | 2.31% | 3287281 | 9918万 | 42.91 | 42.91 | -29.91 | 14 | 芯海科技 | 2024-04-11 四 | 30.49 | 30.94 | 30.54 | 31.68 | 29.77 | -1.29% | 2.67% | 3808922 | 11763万 | 43.5 | 43.5 | -30.32 | 15 | 芯海科技 | 2024-04-10 三 | 30.74 | 30.73 | 30.94 | 31.70 | 29.75 | 0.68% | 2.52% | 3595783 | 11016万 | 44.07 | 44.07 | -30.72 | 16 | 芯海科技 | 2024-04-09 二 | 29.45 | 29.62 | 30.73 | 30.88 | 28.97 | 3.75% | 1.87% | 2666157 | 7960万 | 43.77 | 43.77 | -30.51 | 17 | 芯海科技 | 2024-04-08 一 | 30.00 | 30.20 | 29.62 | 31.38 | 29.00 | -1.92% | 2.08% | 2955896 | 8888万 | 42.19 | 42.19 | -29.41 | 18 | 芯海科技 | 2024-04-03 三 | 31.03 | 30.94 | 30.20 | 31.79 | 29.62 | -2.39% | 1.84% | 2621498 | 8006万 | 43.01 | 43.01 | -29.98 | 19 | 芯海科技 | 2024-04-02 二 | 31.60 | 31.69 | 30.94 | 32.42 | 30.66 | -2.37% | 1.96% | 2787912 | 8787万 | 44.07 | 44.07 | -30.72 | 20 | 芯海科技 | 2024-04-01 一 | 32.43 | 32.01 | 31.69 | 32.46 | 31.14 | -1.00% | 2.14% | 3053580 | 9660万 | 45.13 | 45.13 | -31.46 | 21 | 芯海科技 | 2024-03-29 五 | 29.88 | 29.99 | 32.01 | 32.88 | 29.77 | 6.74% | 2.70% | 3847488 | 11958万 | 45.59 | 45.59 | -31.83 | 22 | 芯海科技 | 2024-03-28 四 | 28.37 | 28.67 | 29.99 | 30.48 | 28.33 | 4.60% | 2.46% | 3504164 | 10388万 | 42.71 | 42.71 | -29.82 | 23 | 芯海科技 | 2024-03-27 三 | 30.60 | 30.81 | 28.67 | 31.00 | 28.58 | -6.95% | 2.68% | 3810148 | 11248万 | 40.83 | 40.83 | -28.51 | 24 | 芯海科技 | 2024-03-26 二 | 31.88 | 31.87 | 30.81 | 32.79 | 30.76 | -3.33% | 2.21% | 3153847 | 9958万 | 43.88 | 43.88 | -30.64 | 25 | 芯海科技 | 2024-03-25 一 | 34.45 | 34.66 | 31.87 | 34.67 | 31.71 | -8.05% | 3.51% | 5004307 | 16543万 | 45.39 | 45.39 | -31.69 | 26 | 芯海科技 | 2024-03-22 五 | 36.29 | 36.65 | 34.66 | 37.50 | 34.50 | -5.43% | 4.59% | 6535445 | 23578万 | 49.36 | 49.36 | -34.46 | 27 | 芯海科技 | 2024-03-21 四 | 34.90 | 34.62 | 36.65 | 37.24 | 34.38 | 5.86% | 4.03% | 5736304 | 20549万 | 52.2 | 52.2 | -36.44 | 28 | 芯海科技 | 2024-03-20 三 | 35.49 | 35.16 | 34.62 | 35.49 | 33.81 | -1.54% | 2.21% | 3152278 | 10855万 | 49.31 | 49.31 | -34.42 | 29 | 芯海科技 | 2024-03-19 二 | 34.88 | 34.99 | 35.16 | 36.20 | 34.50 | 0.49% | 3.17% | 4514131 | 15940万 | 50.08 | 50.08 | -34.96 | 30 | 芯海科技 | 2024-03-18 一 | 33.50 | 33.12 | 34.99 | 34.99 | 33.00 | 5.65% | 2.92% | 4163642 | 14325万 | 49.83 | 49.83 | -34.79 | 31 | 芯海科技 | 2024-03-15 五 | 32.61 | 33.16 | 33.12 | 33.38 | 32.20 | -0.12% | 1.83% | 2605161 | 8545万 | 47.17 | 47.17 | -32.93 | 32 | 芯海科技 | 2024-03-14 四 | 33.69 | 34.26 | 33.16 | 34.20 | 32.52 | -3.21% | 2.44% | 3472660 | 11560万 | 47.23 | 47.23 | -32.97 | 33 | 芯海科技 | 2024-03-08 五 | 31.95 | 31.95 | 32.80 | 32.92 | 31.38 | 2.66% | 3.16% | 4501551 | 14573万 | 46.72 | 46.72 | -32.62 | 34 | 芯海科技 | 2024-03-07 四 | 34.10 | 34.08 | 31.95 | 34.50 | 31.71 | -6.25% | 3.28% | 4669436 | 15346万 | 45.5 | 45.5 | -31.77 | 35 | 芯海科技 | 2024-03-06 三 | 33.86 | 34.58 | 34.08 | 34.90 | 33.11 | -1.45% | 3.69% | 5252913 | 17879万 | 48.54 | 48.54 | -33.89 | 36 | 芯海科技 | 2024-03-05 二 | 33.60 | 34.10 | 34.58 | 36.20 | 32.99 | 1.41% | 5.24% | 7456554 | 25791万 | 49.25 | 49.25 | -34.39 | 37 | 芯海科技 | 2024-03-04 一 | 34.88 | 33.44 | 34.10 | 35.40 | 32.99 | 1.97% | 5.03% | 7165563 | 24591万 | 48.57 | 48.57 | -33.91 | 38 | 芯海科技 | 2024-03-01 五 | 33.20 | 33.00 | 33.44 | 34.22 | 32.00 | 1.33% | 4.05% | 5763324 | 19217万 | 47.63 | 47.63 | -33.25 | 39 | 芯海科技 | 2024-02-29 四 | 30.00 | 30.15 | 33.00 | 33.20 | 29.01 | 9.45% | 5.03% | 7166450 | 22725万 | 47 | 47 | -32.81 | 40 | 芯海科技 | 2024-02-28 三 | 33.62 | 34.93 | 30.15 | 33.99 | 30.15 | -13.68% | 5.20% | 7404705 | 24141万 | 42.94 | 42.94 | -29.98 | 41 | 芯海科技 | 2024-02-27 二 | 30.20 | 30.30 | 34.93 | 34.94 | 29.98 | 15.28% | 5.26% | 7488438 | 24397万 | 49.75 | 49.75 | -56.21 | 42 | 芯海科技 | 2024-02-26 一 | 29.81 | 29.73 | 30.30 | 31.46 | 28.77 | 1.92% | 3.59% | 5119745 | 15417万 | 43.15 | 43.15 | -48.76 | 43 | 芯海科技 | 2024-02-23 五 | 28.35 | 28.38 | 29.73 | 29.88 | 28.22 | 4.76% | 3.21% | 4576564 | 13420万 | 42.34 | 42.34 | -47.84 | 44 | 芯海科技 | 2024-02-22 四 | 27.28 | 27.20 | 28.38 | 28.80 | 27.28 | 4.34% | 2.10% | 2997141 | 8418万 | 40.42 | 40.42 | -45.67 | 45 | 芯海科技 | 2024-02-21 三 | 26.80 | 27.30 | 27.20 | 28.78 | 26.63 | -0.37% | 2.27% | 3227180 | 8974万 | 38.74 | 38.74 | -43.77 | 46 | 芯海科技 | 2024-02-20 二 | 26.80 | 26.80 | 27.30 | 28.58 | 26.02 | 1.87% | 2.36% | 3358659 | 9191万 | 38.88 | 38.88 | -43.93 | 47 | 芯海科技 | 2024-02-19 一 | 26.60 | 25.75 | 26.80 | 27.26 | 25.92 | 4.08% | 2.85% | 4061256 | 10775万 | 38.17 | 38.17 | -43.12 | 48 | 芯海科技 | 2024-02-08 四 | 22.60 | 22.32 | 25.75 | 25.86 | 22.03 | 15.37% | 3.30% | 4701487 | 11359万 | 36.67 | 36.67 | -41.43 | 49 | 芯海科技 | 2024-02-07 三 | 23.00 | 22.97 | 22.32 | 23.97 | 21.80 | -2.83% | 3.29% | 4683740 | 10742万 | 31.79 | 31.79 | -35.91 | 50 | 芯海科技 | 2024-02-06 二 | 21.62 | 22.12 | 22.97 | 23.64 | 19.80 | 3.84% | 3.85% | 5486994 | 11824万 | 32.72 | 32.72 | -36.96 | 51 | 芯海科技 | 2024-02-05 一 | 26.00 | 26.20 | 22.12 | 26.00 | 21.87 | -15.57% | 3.34% | 4755991 | 10992万 | 31.5 | 31.5 | -35.59 | 52 | 芯海科技 | 2024-02-02 五 | 28.68 | 28.29 | 26.20 | 28.68 | 25.12 | -7.39% | 2.42% | 3447729 | 9225万 | 37.32 | 37.32 | -42.16 | 53 | 芯海科技 | 2024-02-01 四 | 28.43 | 28.01 | 28.29 | 29.20 | 27.31 | 1.00% | 2.15% | 3062842 | 8673万 | 40.29 | 40.29 | -45.52 | 54 | 芯海科技 | 2024-01-31 三 | 29.09 | 29.10 | 28.01 | 29.81 | 27.90 | -3.75% | 2.01% | 2858826 | 8210万 | 39.89 | 39.89 | -45.07 | 55 | 芯海科技 | 2024-01-30 二 | 30.00 | 29.64 | 29.10 | 30.35 | 28.59 | -1.82% | 1.95% | 2780182 | 8192万 | 41.45 | 41.45 | -46.82 | 56 | 芯海科技 | 2024-01-29 一 | 31.33 | 31.30 | 29.64 | 32.30 | 29.44 | -5.30% | 3.14% | 4466806 | 13567万 | 42.21 | 42.21 | -47.69 | 57 | 芯海科技 | 2024-01-26 五 | 33.43 | 33.40 | 31.30 | 33.66 | 31.20 | -6.29% | 2.41% | 3434135 | 11024万 | 44.58 | 44.58 | -50.36 | 58 | 芯海科技 | 2024-01-25 四 | 32.90 | 32.29 | 33.40 | 33.79 | 31.83 | 3.44% | 1.58% | 2254125 | 7473万 | 47.57 | 47.57 | -53.74 | 59 | 芯海科技 | 2024-01-24 三 | 33.10 | 32.82 | 32.29 | 33.69 | 31.10 | -1.61% | 2.19% | 3123373 | 9997万 | 45.99 | 45.99 | -51.96 | 60 | 芯海科技 | 2024-01-23 二 | 32.81 | 32.81 | 32.82 | 33.59 | 32.15 | 0.03% | 1.69% | 2403350 | 7950万 | 46.74 | 46.74 | -52.81 | 61 | 芯海科技 | 2024-01-22 一 | 34.36 | 34.36 | 32.81 | 35.39 | 32.65 | -4.51% | 2.17% | 3090579 | 10574万 | 46.73 | 46.73 | -52.79 | 62 | 芯海科技 | 2024-01-19 五 | 37.20 | 37.12 | 34.36 | 37.20 | 34.23 | -7.44% | 2.87% | 4084314 | 14397万 | 48.94 | 48.94 | -55.29 | 63 | 芯海科技 | 2024-01-18 四 | 36.11 | 36.10 | 37.12 | 37.38 | 34.96 | 2.83% | 2.25% | 3209644 | 11587万 | 52.87 | 52.87 | -59.73 | 64 | 芯海科技 | 2024-01-17 三 | 37.75 | 37.75 | 36.10 | 38.22 | 36.10 | -4.37% | 1.37% | 1951516 | 7234万 | 51.42 | 51.42 | -58.09 | 65 | 芯海科技 | 2024-01-16 二 | 38.00 | 37.99 | 37.75 | 38.40 | 36.63 | -0.63% | 2.16% | 3073907 | 11460万 | 53.77 | 53.77 | -60.74 | 66 | 芯海科技 | 2024-01-15 一 | 36.87 | 39.91 | 37.99 | 39.66 | 36.87 | -4.81% | 2.80% | 3983882 | 15239万 | 54.11 | 54.11 | -61.13 | 67 | 芯海科技 | 2024-01-12 五 | 42.05 | 42.05 | 39.91 | 42.05 | 39.00 | -5.09% | 2.98% | 4242517 | 17111万 | 56.84 | 56.84 | -64.22 | 68 | 芯海科技 | 2024-01-11 四 | 38.92 | 38.94 | 42.05 | 42.78 | 38.60 | 7.99% | 3.13% | 4455045 | 18354万 | 59.89 | 59.89 | -67.66 | 69 | 芯海科技 | 2024-01-10 三 | 39.56 | 39.54 | 38.94 | 40.00 | 36.10 | -1.52% | 2.92% | 4156800 | 15875万 | 55.46 | 55.46 | -62.66 | 70 | 芯海科技 | 2024-01-09 二 | 40.38 | 39.74 | 39.54 | 41.44 | 39.00 | -0.50% | 2.33% | 3320646 | 13330万 | 56.32 | 56.32 | -63.62 | 71 | 芯海科技 | 2024-01-08 一 | 42.05 | 42.10 | 39.74 | 42.19 | 39.45 | -5.61% | 2.52% | 3591397 | 14488万 | 56.6 | 56.6 | -63.95 | 72 | 芯海科技 | 2024-01-05 五 | 43.65 | 43.69 | 42.10 | 44.90 | 41.61 | -3.64% | 3.57% | 5077971 | 21860万 | 59.96 | 59.96 | -67.74 | 73 | 芯海科技 | 2024-01-04 四 | 43.85 | 44.47 | 43.69 | 47.50 | 43.44 | -1.75% | 4.49% | 6397759 | 28842万 | 62.23 | 62.23 | -70.3 | 74 | 芯海科技 | 2024-01-03 三 | 43.00 | 42.93 | 44.47 | 45.20 | 42.90 | 3.59% | 4.03% | 5735198 | 25307万 | 63.34 | 63.34 | -71.56 | 75 | 芯海科技 | 2024-01-02 二 | 43.00 | 43.30 | 42.93 | 43.70 | 41.93 | -0.85% | 2.52% | 3585711 | 15405万 | 61.14 | 61.14 | -69.08 | 76 | 芯海科技 | 2023-12-29 五 | 41.32 | 40.91 | 43.30 | 44.10 | 40.66 | 5.84% | 4.09% | 5821543 | 24845万 | 61.67 | 61.67 | -69.67 | 77 | 芯海科技 | 2023-12-28 四 | 41.29 | 41.35 | 40.91 | 41.50 | 40.00 | -1.06% | 3.05% | 4345005 | 17712万 | 58.27 | 58.27 | -65.83 | 78 | 芯海科技 | 2023-12-27 三 | 37.35 | 37.36 | 41.35 | 42.62 | 37.35 | 10.68% | 4.23% | 6026812 | 24560万 | 58.89 | 58.89 | -66.54 | 79 | 芯海科技 | 2023-12-26 二 | 39.20 | 39.09 | 37.36 | 39.20 | 36.48 | -4.43% | 2.00% | 2843019 | 10613万 | 53.21 | 53.21 | -60.12 | 80 | 芯海科技 | 2023-12-25 一 | 38.72 | 39.00 | 39.09 | 39.88 | 38.72 | 0.23% | 1.29% | 1837536 | 7213万 | 55.67 | 55.67 | -62.9 | 81 | 芯海科技 | 2023-12-22 五 | 41.04 | 41.15 | 39.00 | 41.53 | 38.67 | -5.22% | 2.68% | 3810910 | 15119万 | 55.55 | 55.55 | -62.75 | 82 | 芯海科技 | 2023-12-21 四 | 40.80 | 41.22 | 41.15 | 42.42 | 39.60 | -0.17% | 1.97% | 2811408 | 11499万 | 58.61 | 58.61 | -66.21 | 83 | 芯海科技 | 2023-12-20 三 | 40.84 | 40.93 | 41.22 | 41.83 | 40.41 | 0.71% | 2.06% | 2935830 | 12134万 | 58.71 | 58.71 | -66.33 | 84 | 芯海科技 | 2023-12-19 二 | 39.19 | 39.59 | 40.93 | 41.65 | 38.92 | 3.38% | 1.89% | 2696370 | 10957万 | 58.29 | 58.29 | -65.86 | 85 | 芯海科技 | 2023-12-18 一 | 40.60 | 41.31 | 39.59 | 41.23 | 39.18 | -4.16% | 2.26% | 3216508 | 12791万 | 56.39 | 56.39 | -63.7 | 86 | 芯海科技 | 2023-12-15 五 | 43.60 | 43.10 | 41.31 | 43.85 | 41.25 | -4.15% | 2.68% | 3814784 | 15962万 | 58.84 | 58.84 | -66.47 | 87 | 芯海科技 | 2023-12-14 四 | 43.35 | 43.25 | 43.10 | 43.94 | 42.60 | -0.35% | 1.77% | 2523368 | 10897万 | 61.39 | 61.39 | -69.35 | 88 | 芯海科技 | 2023-12-13 三 | 43.60 | 43.78 | 43.25 | 44.22 | 42.77 | -1.21% | 2.40% | 3419762 | 14841万 | 61.6 | 61.6 | -69.59 | 89 | 芯海科技 | 2023-12-12 二 | 42.80 | 43.01 | 43.78 | 45.10 | 42.61 | 1.79% | 3.99% | 5682286 | 24866万 | 62.35 | 62.35 | -70.45 | 90 | 芯海科技 | 2023-12-11 一 | 40.88 | 40.19 | 43.01 | 43.59 | 40.87 | 7.02% | 5.44% | 7746557 | 32910万 | 61.26 | 61.26 | -69.21 | 91 | 芯海科技 | 2023-12-08 五 | 38.10 | 38.35 | 40.19 | 40.50 | 38.02 | 4.80% | 2.69% | 3836790 | 15116万 | 57.24 | 57.24 | -64.67 | 92 | 芯海科技 | 2023-12-07 四 | 38.33 | 38.59 | 38.35 | 39.29 | 38.29 | -0.62% | 1.45% | 2064203 | 7981万 | 54.62 | 54.62 | -61.71 | 93 | 芯海科技 | 2023-12-06 三 | 39.06 | 39.62 | 38.59 | 39.88 | 38.21 | -2.60% | 2.51% | 3573835 | 13904万 | 54.96 | 54.96 | -62.09 | 94 | 芯海科技 | 2023-12-05 二 | 41.00 | 41.10 | 39.62 | 41.00 | 39.62 | -3.60% | 1.34% | 1905620 | 7623万 | 56.43 | 56.43 | -63.75 | 95 | 芯海科技 | 2023-12-04 一 | 40.50 | 40.37 | 41.10 | 41.78 | 39.78 | 1.81% | 1.83% | 2604357 | 10692万 | 58.54 | 58.54 | -66.13 | 96 | 芯海科技 | 2023-12-01 五 | 39.73 | 39.86 | 40.37 | 40.58 | 39.32 | 1.28% | 1.95% | 2780402 | 11081万 | 57.5 | 57.5 | -64.96 | 97 | 芯海科技 | 2023-11-30 四 | 41.19 | 40.85 | 39.86 | 41.50 | 39.30 | -2.42% | 2.42% | 3450578 | 13786万 | 56.77 | 56.77 | -64.14 | 98 | 芯海科技 | 2023-11-29 三 | 41.55 | 41.43 | 40.85 | 43.00 | 40.85 | -1.40% | 2.94% | 4186439 | 17488万 | 58.18 | 58.18 | -65.73 | 99 | 芯海科技 | 2023-11-28 二 | 40.48 | 40.85 | 41.43 | 42.05 | 40.34 | 1.42% | 2.64% | 3757098 | 15461万 | 59.01 | 59.01 | -66.66 | 100 | 芯海科技 | 2023-11-27 一 | 40.24 | 39.89 | 40.85 | 42.70 | 39.37 | 2.41% | 3.32% | 4727504 | 19451万 | 58.16 | 58.16 | -65.71 | 101 | 芯海科技 | 2023-11-24 五 | 40.88 | 40.61 | 39.89 | 41.44 | 39.60 | -1.77% | 2.03% | 2893908 | 11683万 | 56.8 | 56.8 | -64.17 | 102 | 芯海科技 | 2023-11-23 四 | 39.88 | 40.06 | 40.61 | 40.80 | 39.50 | 1.37% | 2.29% | 3267295 | 13177万 | 57.82 | 57.82 | -65.33 | 103 | 芯海科技 | 2023-11-22 三 | 40.95 | 40.91 | 40.06 | 41.65 | 39.88 | -2.08% | 2.72% | 3879312 | 15794万 | 57.04 | 57.04 | -64.44 | 104 | 芯海科技 | 2023-11-21 二 | 41.56 | 41.58 | 40.91 | 42.25 | 40.86 | -1.61% | 2.49% | 3546713 | 14743万 | 58.25 | 58.25 | -65.81 | 105 | 芯海科技 | 2023-11-20 一 | 43.00 | 43.04 | 41.58 | 43.20 | 40.73 | -3.39% | 4.58% | 6521383 | 27186万 | 59.2 | 59.2 | -66.89 | 106 | 芯海科技 | 2023-11-17 五 | 42.83 | 42.83 | 43.04 | 44.22 | 42.42 | 0.49% | 3.33% | 4741158 | 20575万 | 61.28 | 61.28 | -69.23 | 107 | 芯海科技 | 2023-11-16 四 | 45.11 | 45.34 | 42.83 | 45.70 | 42.58 | -5.54% | 4.41% | 6276003 | 27439万 | 60.98 | 60.98 | -68.9 | 108 | 芯海科技 | 2023-11-15 三 | 47.00 | 45.88 | 45.34 | 49.88 | 44.60 | -1.18% | 6.23% | 8870204 | 41545万 | 64.56 | 64.56 | -72.93 | 109 | 芯海科技 | 2023-11-14 二 | 42.27 | 41.91 | 45.88 | 48.78 | 41.35 | 9.47% | 6.92% | 9846960 | 44900万 | 65.32 | 65.32 | -73.8 | 110 | 芯海科技 | 2023-11-13 一 | 39.37 | 39.37 | 41.91 | 42.80 | 39.37 | 6.45% | 4.10% | 5831760 | 24110万 | 59.67 | 59.67 | -67.42 | 111 | 芯海科技 | 2023-11-10 五 | 40.18 | 39.88 | 39.37 | 40.18 | 38.80 | -1.28% | 1.58% | 2252798 | 8895万 | 56.06 | 56.06 | -63.33 | 112 | 芯海科技 | 2023-11-09 四 | 40.01 | 40.70 | 39.88 | 41.02 | 39.60 | -2.01% | 2.82% | 4017745 | 16174万 | 56.78 | 56.78 | -64.15 | 113 | 芯海科技 | 2023-11-08 三 | 39.80 | 40.07 | 40.70 | 40.70 | 38.88 | 1.57% | 3.71% | 5282637 | 21026万 | 57.95 | 57.95 | -65.47 | 114 | 芯海科技 | 2023-11-07 二 | 40.96 | 41.26 | 40.07 | 41.00 | 39.60 | -2.88% | 3.78% | 5386192 | 21670万 | 57.05 | 57.05 | -64.46 | 115 | 芯海科技 | 2023-11-06 一 | 40.90 | 40.14 | 41.26 | 42.08 | 39.60 | 2.79% | 4.86% | 6913179 | 28301万 | 58.75 | 58.75 | -66.37 | 116 | 芯海科技 | 2023-11-03 五 | 38.23 | 38.42 | 40.14 | 41.19 | 38.02 | 4.48% | 3.39% | 4822274 | 19213万 | 57.15 | 57.15 | -64.57 | 117 | 芯海科技 | 2023-11-02 四 | 38.70 | 39.62 | 38.42 | 40.60 | 38.35 | -3.03% | 3.95% | 5624945 | 22119万 | 54.7 | 54.7 | -61.8 | 118 | 芯海科技 | 2023-11-01 三 | 40.00 | 40.41 | 39.62 | 42.41 | 39.07 | -1.95% | 4.41% | 6277120 | 25436万 | 56.41 | 56.41 | -63.73 | 119 | 芯海科技 | 2023-10-31 二 | 39.50 | 40.00 | 40.41 | 42.96 | 39.43 | 1.03% | 6.48% | 9228168 | 37683万 | 57.54 | 57.54 | -65 | 120 | 芯海科技 | 2023-10-30 一 | 36.41 | 36.12 | 40.00 | 41.17 | 36.02 | 10.74% | 6.97% | 9919177 | 38888万 | 56.95 | 56.95 | -64.34 | 121 | 芯海科技 | 2023-10-27 五 | 37.44 | 38.18 | 36.12 | 38.14 | 35.51 | -5.40% | 4.93% | 7019774 | 25478万 | 51.43 | 51.43 | -61.7 | 122 | 芯海科技 | 2023-10-26 四 | 35.60 | 36.10 | 38.18 | 38.38 | 34.18 | 5.76% | 7.89% | 11235403 | 41294万 | 54.36 | 54.36 | -65.22 | 123 | 芯海科技 | 2023-10-25 三 | 34.00 | 32.09 | 36.10 | 38.50 | 31.02 | 12.50% | 6.76% | 9626039 | 33406万 | 51.4 | 51.4 | -61.67 | 124 | 芯海科技 | 2023-10-24 二 | 31.92 | 31.76 | 32.09 | 32.51 | 30.44 | 1.04% | 2.71% | 3864988 | 12183万 | 45.69 | 45.69 | -54.82 | 125 | 芯海科技 | 2023-10-23 一 | 30.88 | 31.11 | 31.76 | 32.35 | 30.36 | 2.09% | 2.26% | 3219459 | 10157万 | 45.22 | 45.22 | -54.26 | 126 | 芯海科技 | 2023-10-20 五 | 31.73 | 31.66 | 31.11 | 32.39 | 30.98 | -1.74% | 1.67% | 2373544 | 7495万 | 44.29 | 44.29 | -53.15 | 127 | 芯海科技 | 2023-10-19 四 | 31.05 | 31.21 | 31.66 | 32.80 | 30.80 | 1.44% | 2.08% | 2959559 | 9468万 | 45.08 | 45.08 | -54.08 | 128 | 芯海科技 | 2023-10-18 三 | 32.00 | 32.16 | 31.21 | 32.14 | 31.02 | -2.95% | 1.51% | 2142967 | 6742万 | 44.44 | 44.44 | -53.32 | 129 | 芯海科技 | 2023-10-17 二 | 32.63 | 32.69 | 32.16 | 32.89 | 32.01 | -1.62% | 1.53% | 2183317 | 7042万 | 45.79 | 45.79 | -54.94 | 130 | 芯海科技 | 2023-10-16 一 | 32.75 | 33.11 | 32.69 | 33.74 | 32.44 | -1.27% | 2.75% | 3911233 | 12904万 | 46.54 | 46.54 | -55.84 | 131 | 芯海科技 | 2023-10-13 五 | 33.25 | 33.01 | 33.11 | 33.48 | 32.50 | 0.30% | 2.96% | 4220641 | 13946万 | 47.14 | 47.14 | -56.56 | 132 | 芯海科技 | 2023-10-12 四 | 32.76 | 32.69 | 33.01 | 33.34 | 32.28 | 0.98% | 3.33% | 4741595 | 15545万 | 47 | 47 | -56.39 | 133 | 芯海科技 | 2023-10-11 三 | 30.60 | 30.97 | 32.69 | 32.93 | 30.32 | 5.55% | 6.18% | 8792259 | 27937万 | 46.54 | 46.54 | -55.84 | 134 | 芯海科技 | 2023-10-10 二 | 28.48 | 28.41 | 30.97 | 31.51 | 28.41 | 9.01% | 4.42% | 6298839 | 19142万 | 44.1 | 44.1 | -52.91 | 135 | 芯海科技 | 2023-10-09 一 | 29.02 | 28.86 | 28.41 | 29.17 | 28.07 | -1.56% | 1.20% | 1703146 | 4856万 | 40.45 | 40.45 | -48.53 | 136 | 芯海科技 | 2023-09-28 四 | 28.97 | 28.48 | 28.86 | 29.16 | 28.35 | 1.33% | 1.32% | 1883313 | 5417万 | 41.09 | 41.09 | -49.3 | 137 | 芯海科技 | 2023-09-27 三 | 28.00 | 28.19 | 28.48 | 29.20 | 27.78 | 1.03% | 2.46% | 1953532 | 5559万 | 22.58 | 40.55 | -48.65 | 138 | 芯海科技 | 2023-09-26 二 | 28.69 | 28.77 | 28.19 | 28.84 | 28.14 | -2.02% | 1.68% | 1334776 | 3793万 | 22.35 | 40.14 | -48.16 | 139 | 芯海科技 | 2023-09-25 一 | 29.48 | 28.75 | 28.77 | 29.48 | 28.33 | 0.07% | 2.37% | 1878938 | 5410万 | 22.81 | 40.96 | -49.15 | 140 | 芯海科技 | 2023-09-22 五 | 28.03 | 28.03 | 28.75 | 28.82 | 27.77 | 2.57% | 1.98% | 1571364 | 4468万 | 22.79 | 40.93 | -49.11 | 141 | 芯海科技 | 2023-09-21 四 | 28.17 | 28.17 | 28.03 | 28.40 | 27.80 | -0.50% | 1.62% | 1288147 | 3614万 | 22.22 | 39.91 | -47.88 | 142 | 芯海科技 | 2023-09-20 三 | 28.50 | 28.50 | 28.17 | 28.98 | 28.08 | -1.16% | 2.11% | 1669122 | 4754万 | 22.33 | 40.11 | -48.12 | 143 | 芯海科技 | 2023-09-19 二 | 29.00 | 29.18 | 28.50 | 29.16 | 28.20 | -2.33% | 2.25% | 1786110 | 5105万 | 22.59 | 40.58 | -48.69 | 144 | 芯海科技 | 2023-09-18 一 | 29.51 | 29.55 | 29.18 | 29.90 | 28.96 | -1.25% | 2.10% | 1665711 | 4882万 | 23.13 | 41.55 | -49.85 | 145 | 芯海科技 | 2023-09-15 五 | 29.14 | 29.04 | 29.55 | 30.38 | 28.43 | 1.76% | 3.30% | 2617484 | 7694万 | 23.42 | 42.07 | -50.48 | 146 | 芯海科技 | 2023-09-14 四 | 29.70 | 29.67 | 29.04 | 29.79 | 28.76 | -2.12% | 2.23% | 1771277 | 5165万 | 23.02 | 41.35 | -49.61 | 147 | 芯海科技 | 2023-09-13 三 | 30.29 | 30.28 | 29.67 | 30.37 | 29.31 | -2.01% | 3.27% | 2591253 | 7697万 | 23.52 | 42.24 | -50.69 | 148 | 芯海科技 | 2023-09-12 二 | 30.40 | 30.78 | 30.28 | 30.88 | 30.20 | -1.62% | 2.91% | 2305500 | 7023万 | 24 | 43.11 | -51.73 | 149 | 芯海科技 | 2023-09-11 一 | 30.50 | 30.49 | 30.78 | 31.24 | 30.30 | 0.95% | 3.86% | 3059094 | 9448万 | 24.4 | 43.82 | -52.58 | 150 | 芯海科技 | 2023-09-08 五 | 30.25 | 30.25 | 30.49 | 30.89 | 30.08 | 0.79% | 3.06% | 2422173 | 7397万 | 24.17 | 43.41 | -52.09 | 151 | 芯海科技 | 2023-09-07 四 | 31.20 | 31.38 | 30.25 | 31.20 | 30.15 | -3.60% | 4.00% | 3170729 | 9704万 | 23.98 | 43.07 | -51.68 | 152 | 芯海科技 | 2023-09-06 三 | 29.99 | 30.54 | 31.38 | 31.58 | 29.99 | 2.75% | 6.34% | 5025977 | 15510万 | 24.88 | 44.68 | -53.61 | 153 | 芯海科技 | 2023-09-05 二 | 29.60 | 29.13 | 30.54 | 32.88 | 29.58 | 4.84% | 7.64% | 6053268 | 18800万 | 24.21 | 43.48 | -52.17 | 154 | 芯海科技 | 2023-09-04 一 | 29.00 | 28.79 | 29.13 | 29.16 | 28.19 | 1.18% | 2.24% | 1772771 | 5087万 | 23.09 | 41.48 | -49.76 | 155 | 芯海科技 | 2023-09-01 五 | 29.37 | 29.16 | 28.79 | 29.69 | 28.55 | -1.27% | 2.24% | 1772637 | 5129万 | 22.82 | 40.99 | -49.18 | 156 | 芯海科技 | 2023-08-31 四 | 28.36 | 28.63 | 29.16 | 29.22 | 28.35 | 1.85% | 3.33% | 2637579 | 7621万 | 23.12 | 41.52 | -49.81 | 157 | 芯海科技 | 2023-08-30 三 | 28.10 | 27.61 | 28.63 | 28.97 | 28.09 | 3.69% | 3.79% | 3003163 | 8575万 | 22.7 | 40.76 | -86.42 | 158 | 芯海科技 | 2023-08-29 二 | 25.96 | 25.87 | 27.61 | 27.83 | 25.54 | 6.73% | 3.42% | 2709825 | 7354万 | 21.89 | 39.31 | -83.34 | 159 | 芯海科技 | 2023-08-28 一 | 28.12 | 26.40 | 25.87 | 28.20 | 25.82 | -2.01% | 2.64% | 2093876 | 5610万 | 20.51 | 36.83 | -78.09 | 160 | 芯海科技 | 2023-08-25 五 | 27.10 | 27.39 | 26.40 | 27.15 | 26.27 | -3.61% | 2.39% | 1894667 | 5050万 | 20.93 | 37.59 | -79.69 | 161 | 芯海科技 | 2023-08-23 三 | 27.88 | 27.88 | 27.17 | 28.22 | 27.10 | -2.55% | 1.57% | 1241250 | 3414万 | 21.54 | 38.68 | -82.01 | 162 | 芯海科技 | 2023-08-22 二 | 28.27 | 28.10 | 27.88 | 28.53 | 27.09 | -0.78% | 2.50% | 1978425 | 5483万 | 22.1 | 39.7 | -84.15 |
|
行情刷新 | 流通股东
|