| 股票名称 | 代码 688596 | 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 | 正帆科技 | 2024-03-29 五 | 37.00 | 36.85 | 38.08 | 38.15 | 36.43 | 3.34% | 1.00% | 2837198 | 10537万 | 107.98 | 107.98 | 26.88 | 2 | 正帆科技 | 2024-03-28 四 | 36.81 | 36.76 | 36.85 | 37.77 | 36.50 | 0.24% | 0.93% | 2648873 | 9852万 | 104.5 | 104.5 | 26.01 | 3 | 正帆科技 | 2024-03-27 三 | 38.20 | 38.28 | 36.76 | 38.33 | 36.75 | -3.97% | 1.09% | 3091255 | 11523万 | 104.24 | 104.24 | 25.95 | 4 | 正帆科技 | 2024-03-26 二 | 39.05 | 39.30 | 38.28 | 39.80 | 37.80 | -2.60% | 1.40% | 3966224 | 15280万 | 108.55 | 108.55 | 27.02 | 5 | 正帆科技 | 2024-03-25 一 | 38.00 | 38.25 | 39.30 | 40.58 | 37.43 | 2.75% | 2.47% | 7016082 | 27696万 | 111.44 | 111.44 | 27.74 | 6 | 正帆科技 | 2024-03-22 五 | 38.41 | 38.40 | 38.25 | 39.36 | 38.11 | -0.39% | 0.92% | 2615246 | 10109万 | 108.47 | 108.47 | 27 | 7 | 正帆科技 | 2024-03-21 四 | 38.60 | 38.47 | 38.40 | 39.20 | 38.08 | -0.18% | 0.80% | 2266954 | 8770万 | 108.89 | 108.89 | 27.11 | 8 | 正帆科技 | 2024-03-20 三 | 38.24 | 38.18 | 38.47 | 39.00 | 37.87 | 0.76% | 0.92% | 2621368 | 10087万 | 109.09 | 109.09 | 27.15 | 9 | 正帆科技 | 2024-03-19 二 | 38.90 | 39.00 | 38.18 | 38.90 | 37.65 | -2.10% | 1.21% | 3422304 | 13046万 | 108.27 | 108.27 | 26.95 | 10 | 正帆科技 | 2024-03-18 一 | 38.53 | 38.51 | 39.00 | 39.21 | 37.88 | 1.27% | 1.56% | 4432164 | 17025万 | 110.59 | 110.59 | 27.53 | 11 | 正帆科技 | 2024-03-15 五 | 38.32 | 38.06 | 38.51 | 38.56 | 37.56 | 1.18% | 0.69% | 1964562 | 7487万 | 109.2 | 109.2 | 27.18 | 12 | 正帆科技 | 2024-03-14 四 | 38.58 | 38.93 | 38.06 | 38.91 | 37.60 | -2.23% | 1.02% | 2891670 | 11016万 | 107.93 | 107.93 | 26.87 | 13 | 正帆科技 | 2024-03-08 五 | 36.81 | 36.68 | 39.18 | 39.48 | 36.36 | 6.82% | 1.88% | 5324875 | 20269万 | 111.1 | 111.1 | 27.66 | 14 | 正帆科技 | 2024-03-07 四 | 38.00 | 37.01 | 36.68 | 38.25 | 36.50 | -0.89% | 1.07% | 3024230 | 11333万 | 104.01 | 104.01 | 25.89 | 15 | 正帆科技 | 2024-03-06 三 | 37.85 | 38.04 | 37.01 | 38.36 | 36.64 | -2.71% | 1.75% | 4966300 | 18438万 | 104.95 | 104.95 | 26.12 | 16 | 正帆科技 | 2024-03-05 二 | 38.48 | 38.36 | 38.04 | 38.75 | 37.37 | -0.83% | 1.28% | 3631406 | 13802万 | 107.87 | 107.87 | 26.85 | 17 | 正帆科技 | 2024-03-04 一 | 38.82 | 38.88 | 38.36 | 39.60 | 37.59 | -1.34% | 1.57% | 4456324 | 17105万 | 108.78 | 108.78 | 27.08 | 18 | 正帆科技 | 2024-03-01 五 | 38.81 | 38.79 | 38.88 | 39.65 | 38.48 | 0.23% | 1.74% | 4932470 | 19266万 | 110.25 | 110.25 | 27.44 | 19 | 正帆科技 | 2024-02-29 四 | 35.90 | 35.79 | 38.79 | 38.97 | 35.90 | 8.38% | 2.28% | 6460785 | 24688万 | 109.98 | 109.98 | 27.37 | 20 | 正帆科技 | 2024-02-28 三 | 37.58 | 37.59 | 35.79 | 39.33 | 35.61 | -4.79% | 1.70% | 4810413 | 18047万 | 101.47 | 101.47 | 25.26 | 21 | 正帆科技 | 2024-02-27 二 | 36.00 | 36.23 | 37.59 | 37.69 | 35.58 | 3.75% | 1.29% | 3669498 | 13609万 | 106.57 | 106.57 | 26.53 | 22 | 正帆科技 | 2024-02-26 一 | 35.49 | 35.36 | 36.23 | 37.08 | 35.40 | 2.46% | 1.52% | 4308529 | 15671万 | 102.72 | 102.72 | 25.57 | 23 | 正帆科技 | 2024-02-23 五 | 34.51 | 34.40 | 35.36 | 35.88 | 33.87 | 2.79% | 1.15% | 3247105 | 11314万 | 99.87 | 99.87 | 25.47 | 24 | 正帆科技 | 2024-02-22 四 | 33.70 | 34.00 | 34.40 | 35.00 | 33.68 | 1.18% | 0.97% | 2740736 | 9435万 | 97.16 | 97.16 | 24.78 | 25 | 正帆科技 | 2024-02-21 三 | 33.61 | 33.94 | 34.00 | 35.48 | 33.30 | 0.18% | 1.07% | 3025671 | 10473万 | 96.03 | 96.03 | 24.49 | 26 | 正帆科技 | 2024-02-20 二 | 34.41 | 34.35 | 33.94 | 34.41 | 33.12 | -1.19% | 1.17% | 3318196 | 11173万 | 95.86 | 95.86 | 24.45 | 27 | 正帆科技 | 2024-02-19 一 | 34.45 | 33.60 | 34.35 | 35.18 | 33.72 | 2.23% | 1.63% | 4604038 | 15826万 | 97.02 | 97.02 | 24.75 | 28 | 正帆科技 | 2024-02-08 四 | 32.11 | 32.32 | 33.60 | 35.21 | 32.11 | 3.96% | 2.30% | 6495473 | 22163万 | 94.9 | 94.9 | 24.21 | 29 | 正帆科技 | 2024-02-07 三 | 30.80 | 30.50 | 32.32 | 33.20 | 30.17 | 5.97% | 2.58% | 7286260 | 23439万 | 91.28 | 91.28 | 23.28 | 30 | 正帆科技 | 2024-02-06 二 | 26.76 | 26.74 | 30.50 | 30.69 | 26.11 | 14.06% | 2.29% | 6464944 | 18621万 | 86.14 | 86.14 | 21.97 | 31 | 正帆科技 | 2024-02-05 一 | 28.50 | 28.80 | 26.74 | 28.82 | 25.52 | -7.15% | 2.57% | 7212699 | 19388万 | 75.04 | 75.04 | 19.14 | 32 | 正帆科技 | 2024-02-02 五 | 30.73 | 30.88 | 28.80 | 31.18 | 27.63 | -6.74% | 2.23% | 6267088 | 18365万 | 80.82 | 80.82 | 20.61 | 33 | 正帆科技 | 2024-02-01 四 | 31.00 | 31.30 | 30.88 | 31.46 | 30.00 | -1.34% | 1.82% | 5094007 | 15699万 | 86.65 | 86.65 | 22.1 | 34 | 正帆科技 | 2024-01-31 三 | 32.30 | 32.30 | 31.30 | 32.59 | 30.73 | -3.10% | 2.17% | 6081685 | 19025万 | 87.83 | 87.83 | 22.4 | 35 | 正帆科技 | 2024-01-30 二 | 34.27 | 34.42 | 32.30 | 34.27 | 32.28 | -6.16% | 1.22% | 3422503 | 11320万 | 90.64 | 90.64 | 23.12 | 36 | 正帆科技 | 2024-01-29 一 | 35.32 | 35.13 | 34.42 | 35.77 | 33.89 | -2.02% | 0.68% | 1911224 | 6606万 | 96.59 | 96.59 | 24.64 | 37 | 正帆科技 | 2024-01-26 五 | 36.23 | 36.33 | 35.13 | 36.30 | 34.88 | -3.30% | 0.84% | 2347618 | 8302万 | 98.58 | 98.58 | 25.15 | 38 | 正帆科技 | 2024-01-25 四 | 34.40 | 34.55 | 36.33 | 36.67 | 33.80 | 5.15% | 1.20% | 3355668 | 12018万 | 101.95 | 101.95 | 26 | 39 | 正帆科技 | 2024-01-24 三 | 34.82 | 34.68 | 34.55 | 35.14 | 33.46 | -0.37% | 0.68% | 1915208 | 6536万 | 96.95 | 96.95 | 24.73 | 40 | 正帆科技 | 2024-01-23 二 | 32.90 | 32.15 | 34.68 | 34.72 | 32.10 | 7.87% | 1.60% | 4492004 | 15164万 | 97.32 | 97.32 | 24.82 | 41 | 正帆科技 | 2024-01-22 一 | 34.00 | 34.13 | 32.15 | 34.30 | 32.03 | -5.80% | 0.85% | 2383319 | 7878万 | 90.22 | 90.22 | 23.01 | 42 | 正帆科技 | 2024-01-19 五 | 34.70 | 34.58 | 34.13 | 35.40 | 34.05 | -1.30% | 0.53% | 1496135 | 5179万 | 95.77 | 95.77 | 24.43 | 43 | 正帆科技 | 2024-01-18 四 | 34.00 | 34.01 | 34.58 | 34.66 | 33.10 | 1.68% | 0.76% | 2130581 | 7191万 | 97.04 | 97.04 | 24.75 | 44 | 正帆科技 | 2024-01-17 三 | 35.16 | 35.58 | 34.01 | 35.30 | 34.01 | -4.41% | 0.53% | 1474054 | 5110万 | 95.44 | 95.44 | 24.34 | 45 | 正帆科技 | 2024-01-16 二 | 35.55 | 35.27 | 35.58 | 36.00 | 35.11 | 0.88% | 0.59% | 1650538 | 5863万 | 99.84 | 99.84 | 25.47 | 46 | 正帆科技 | 2024-01-15 一 | 36.10 | 35.99 | 35.27 | 36.10 | 35.16 | -2.00% | 0.40% | 1123394 | 3990万 | 98.97 | 98.97 | 25.25 | 47 | 正帆科技 | 2024-01-12 五 | 35.35 | 35.24 | 35.99 | 36.47 | 34.94 | 2.13% | 0.95% | 2654545 | 9569万 | 100.99 | 100.99 | 25.76 | 48 | 正帆科技 | 2024-01-11 四 | 34.40 | 34.11 | 35.24 | 35.52 | 34.02 | 3.31% | 0.73% | 2061461 | 7244万 | 98.89 | 98.89 | 25.22 | 49 | 正帆科技 | 2024-01-10 三 | 34.26 | 34.40 | 34.11 | 34.88 | 33.82 | -0.84% | 0.92% | 2577009 | 8853万 | 95.72 | 95.72 | 24.42 | 50 | 正帆科技 | 2024-01-09 二 | 34.66 | 34.42 | 34.40 | 35.13 | 33.90 | -0.06% | 0.80% | 2248652 | 7756万 | 96.53 | 96.53 | 24.62 | 51 | 正帆科技 | 2024-01-08 一 | 35.66 | 35.67 | 34.42 | 36.10 | 34.41 | -3.50% | 0.89% | 2500150 | 8753万 | 96.59 | 96.59 | 24.64 | 52 | 正帆科技 | 2024-01-05 五 | 36.95 | 37.01 | 35.67 | 37.20 | 35.50 | -3.62% | 1.25% | 3497248 | 12657万 | 100.1 | 100.1 | 25.53 | 53 | 正帆科技 | 2024-01-04 四 | 37.59 | 37.49 | 37.01 | 37.76 | 36.92 | -1.28% | 0.58% | 1620079 | 6028万 | 103.86 | 103.86 | 26.49 | 54 | 正帆科技 | 2024-01-03 三 | 38.58 | 38.58 | 37.49 | 38.58 | 37.36 | -2.83% | 0.80% | 2246427 | 8486万 | 105.2 | 105.2 | 26.83 | 55 | 正帆科技 | 2024-01-02 二 | 39.63 | 39.63 | 38.58 | 39.63 | 38.28 | -2.65% | 0.86% | 2422589 | 9417万 | 108.21 | 108.21 | 27.6 | 56 | 正帆科技 | 2023-12-29 五 | 39.14 | 39.35 | 39.63 | 39.80 | 38.79 | 0.71% | 1.03% | 2896283 | 11397万 | 111.16 | 111.16 | 28.35 | 57 | 正帆科技 | 2023-12-28 四 | 39.00 | 38.98 | 39.35 | 39.77 | 38.21 | 0.95% | 0.75% | 2087424 | 8182万 | 109.98 | 109.98 | 28.05 | 58 | 正帆科技 | 2023-12-27 三 | 37.33 | 37.53 | 38.98 | 39.10 | 37.33 | 3.86% | 0.62% | 1733339 | 6677万 | 108.95 | 108.95 | 27.79 | 59 | 正帆科技 | 2023-12-26 二 | 38.30 | 38.50 | 37.53 | 38.45 | 37.36 | -2.52% | 0.67% | 1881978 | 7123万 | 104.9 | 104.9 | 26.76 | 60 | 正帆科技 | 2023-12-25 一 | 38.51 | 38.77 | 38.50 | 39.16 | 37.64 | -0.70% | 0.71% | 1992502 | 7614万 | 107.61 | 107.61 | 27.45 | 61 | 正帆科技 | 2023-12-22 五 | 39.41 | 39.29 | 38.77 | 39.41 | 38.00 | -1.32% | 0.85% | 2368985 | 9155万 | 108.36 | 108.36 | 27.64 | 62 | 正帆科技 | 2023-12-21 四 | 38.91 | 39.20 | 39.29 | 39.83 | 38.73 | 0.23% | 0.44% | 1230716 | 4828万 | 109.81 | 109.81 | 28.01 | 63 | 正帆科技 | 2023-12-20 三 | 39.33 | 39.36 | 39.20 | 39.89 | 38.63 | -0.41% | 0.55% | 1534911 | 6008万 | 109.56 | 109.56 | 27.95 | 64 | 正帆科技 | 2023-12-19 二 | 39.00 | 38.98 | 39.36 | 40.10 | 38.78 | 0.97% | 0.48% | 1350956 | 5328万 | 110.01 | 110.01 | 28.06 | 65 | 正帆科技 | 2023-12-18 一 | 39.29 | 39.90 | 38.98 | 39.60 | 38.53 | -2.31% | 0.55% | 1548035 | 6030万 | 108.95 | 108.95 | 27.79 | 66 | 正帆科技 | 2023-12-15 五 | 39.30 | 39.40 | 39.90 | 40.20 | 38.81 | 1.27% | 0.68% | 1905237 | 7533万 | 111.52 | 111.52 | 28.45 | 67 | 正帆科技 | 2023-12-14 四 | 40.74 | 40.46 | 39.40 | 40.87 | 39.16 | -2.62% | 0.84% | 2346652 | 9328万 | 110.12 | 110.12 | 28.09 | 68 | 正帆科技 | 2023-12-13 三 | 41.28 | 41.24 | 40.46 | 41.29 | 39.59 | -1.89% | 1.29% | 3611837 | 14550万 | 113.08 | 113.08 | 28.84 | 69 | 正帆科技 | 2023-12-12 二 | 42.03 | 42.20 | 41.24 | 42.20 | 40.31 | -2.27% | 1.48% | 4128702 | 16919万 | 115.26 | 115.26 | 29.4 | 70 | 正帆科技 | 2023-12-11 一 | 42.03 | 42.59 | 42.20 | 42.49 | 41.40 | -0.92% | 1.20% | 3345530 | 14024万 | 117.95 | 117.95 | 30.09 | 71 | 正帆科技 | 2023-12-08 五 | 41.00 | 41.11 | 42.59 | 42.59 | 40.90 | 3.60% | 1.49% | 4158412 | 17446万 | 119.04 | 119.04 | 30.36 | 72 | 正帆科技 | 2023-12-07 四 | 41.10 | 41.19 | 41.11 | 41.45 | 40.49 | -0.19% | 0.94% | 2615223 | 10722万 | 114.9 | 114.9 | 29.31 | 73 | 正帆科技 | 2023-12-06 三 | 40.29 | 40.08 | 41.19 | 41.42 | 39.70 | 2.77% | 0.97% | 2709729 | 11026万 | 114.99 | 114.99 | 29.33 | 74 | 正帆科技 | 2023-12-05 二 | 40.63 | 40.75 | 40.08 | 41.50 | 40.03 | -1.64% | 0.93% | 2584011 | 10534万 | 111.9 | 111.9 | 28.54 | 75 | 正帆科技 | 2023-12-04 一 | 40.43 | 40.50 | 40.75 | 41.50 | 40.13 | 0.62% | 1.10% | 3062393 | 12532万 | 113.77 | 113.77 | 29.02 | 76 | 正帆科技 | 2023-12-01 五 | 39.71 | 39.80 | 40.50 | 40.83 | 39.00 | 1.76% | 1.32% | 3672241 | 14661万 | 113.07 | 113.07 | 28.84 | 77 | 正帆科技 | 2023-11-30 四 | 39.75 | 39.99 | 39.80 | 39.98 | 38.88 | -0.48% | 1.06% | 2946557 | 11628万 | 111.11 | 111.11 | 28.34 | 78 | 正帆科技 | 2023-11-29 三 | 39.85 | 39.79 | 39.99 | 41.30 | 39.71 | 0.50% | 1.47% | 4105321 | 16601万 | 111.64 | 111.64 | 28.48 | 79 | 正帆科技 | 2023-11-28 二 | 39.97 | 39.89 | 39.79 | 40.36 | 39.53 | -0.25% | 1.16% | 3236963 | 12919万 | 111.09 | 111.09 | 28.34 | 80 | 正帆科技 | 2023-11-27 一 | 38.85 | 39.12 | 39.89 | 40.00 | 38.64 | 1.97% | 1.12% | 3114727 | 12326万 | 111.37 | 111.37 | 28.41 | 81 | 正帆科技 | 2023-11-24 五 | 39.36 | 39.43 | 39.12 | 39.42 | 38.10 | -0.79% | 1.01% | 2817636 | 10931万 | 109.22 | 109.22 | 27.86 | 82 | 正帆科技 | 2023-11-23 四 | 38.45 | 38.62 | 39.43 | 39.80 | 38.28 | 2.10% | 0.91% | 2532578 | 9932万 | 110.08 | 110.08 | 28.08 | 83 | 正帆科技 | 2023-11-22 三 | 39.37 | 39.62 | 38.62 | 39.79 | 38.48 | -2.52% | 0.94% | 2623541 | 10249万 | 107.82 | 107.82 | 27.5 | 84 | 正帆科技 | 2023-11-21 二 | 39.22 | 38.98 | 39.62 | 40.30 | 38.62 | 1.64% | 1.66% | 4626787 | 18310万 | 110.61 | 110.61 | 28.21 | 85 | 正帆科技 | 2023-11-20 一 | 38.34 | 38.27 | 38.98 | 39.60 | 37.89 | 1.86% | 1.45% | 4034967 | 15678万 | 108.82 | 108.82 | 27.76 | 86 | 正帆科技 | 2023-11-17 五 | 37.37 | 37.26 | 38.27 | 38.45 | 37.18 | 2.71% | 1.03% | 2880396 | 10971万 | 106.84 | 106.84 | 27.25 | 87 | 正帆科技 | 2023-11-16 四 | 37.45 | 37.60 | 37.26 | 38.18 | 37.15 | -0.90% | 1.19% | 3335604 | 12555万 | 104.02 | 104.02 | 26.53 | 88 | 正帆科技 | 2023-11-15 三 | 37.81 | 37.70 | 37.60 | 38.17 | 37.40 | -0.27% | 1.68% | 4683096 | 17678万 | 104.97 | 104.97 | 26.78 | 89 | 正帆科技 | 2023-11-14 二 | 38.46 | 38.37 | 37.70 | 38.66 | 37.20 | -1.75% | 1.20% | 3353157 | 12654万 | 105.25 | 105.25 | 26.85 | 90 | 正帆科技 | 2023-11-13 一 | 39.10 | 38.73 | 38.37 | 39.44 | 37.80 | -0.93% | 1.31% | 3660856 | 14050万 | 107.12 | 107.12 | 27.32 | 91 | 正帆科技 | 2023-11-10 五 | 38.00 | 38.13 | 38.73 | 40.19 | 37.96 | 1.57% | 2.09% | 5848677 | 22946万 | 108.13 | 108.13 | 27.58 | 92 | 正帆科技 | 2023-11-09 四 | 38.45 | 38.55 | 38.13 | 39.48 | 37.58 | -1.09% | 1.57% | 4384178 | 16834万 | 106.45 | 106.45 | 27.15 | 93 | 正帆科技 | 2023-11-08 三 | 36.66 | 36.70 | 38.55 | 39.75 | 36.31 | 5.04% | 2.23% | 6224135 | 23715万 | 107.6 | 107.6 | 27.45 | 94 | 正帆科技 | 2023-11-07 二 | 37.40 | 37.62 | 36.70 | 37.80 | 36.36 | -2.45% | 1.76% | 4910820 | 18039万 | 102.43 | 102.43 | 26.13 | 95 | 正帆科技 | 2023-11-06 一 | 37.32 | 37.28 | 37.62 | 38.02 | 36.15 | 0.91% | 1.60% | 4475468 | 16564万 | 105 | 105 | 26.78 | 96 | 正帆科技 | 2023-11-03 五 | 36.76 | 36.65 | 37.28 | 37.54 | 36.37 | 1.72% | 1.30% | 3634120 | 13432万 | 104.05 | 104.05 | 26.54 | 97 | 正帆科技 | 2023-11-02 四 | 38.38 | 38.29 | 36.65 | 38.38 | 36.29 | -4.28% | 1.33% | 3713442 | 13693万 | 102.29 | 102.29 | 26.09 | 98 | 正帆科技 | 2023-11-01 三 | 38.61 | 38.70 | 38.29 | 38.91 | 38.13 | -1.06% | 0.48% | 1334842 | 5132万 | 106.87 | 106.87 | 27.26 | 99 | 正帆科技 | 2023-10-31 二 | 39.08 | 38.68 | 38.70 | 39.74 | 38.21 | 0.05% | 0.81% | 2270322 | 8860万 | 108.02 | 108.02 | 27.55 | 100 | 正帆科技 | 2023-10-30 一 | 38.37 | 38.05 | 38.68 | 39.00 | 37.64 | 1.66% | 1.00% | 2800086 | 10799万 | 107.96 | 107.96 | 27.54 | 101 | 正帆科技 | 2023-10-27 五 | 38.09 | 37.61 | 38.05 | 38.89 | 37.00 | 1.17% | 1.16% | 3243497 | 12335万 | 106.2 | 106.2 | 27.09 | 102 | 正帆科技 | 2023-10-26 四 | 37.99 | 37.40 | 37.61 | 38.20 | 36.11 | 0.56% | 1.26% | 3517586 | 13150万 | 104.97 | 104.97 | 26.78 | 103 | 正帆科技 | 2023-10-25 三 | 37.18 | 36.65 | 37.40 | 37.74 | 36.40 | 2.05% | 0.96% | 2667489 | 9896万 | 104.39 | 104.39 | 29.35 | 104 | 正帆科技 | 2023-10-24 二 | 36.06 | 35.90 | 36.65 | 37.63 | 35.31 | 2.09% | 1.01% | 2813483 | 10319万 | 102.29 | 102.29 | 28.76 | 105 | 正帆科技 | 2023-10-23 一 | 37.48 | 36.80 | 35.90 | 37.48 | 35.35 | -2.45% | 0.69% | 1919945 | 6886万 | 100.2 | 100.2 | 28.18 | 106 | 正帆科技 | 2023-10-20 五 | 37.33 | 37.09 | 36.80 | 37.81 | 36.64 | -0.78% | 0.49% | 1375151 | 5105万 | 102.71 | 102.71 | 28.88 | 107 | 正帆科技 | 2023-10-19 四 | 36.82 | 37.18 | 37.09 | 38.72 | 36.82 | -0.24% | 0.67% | 1882785 | 7096万 | 103.52 | 103.52 | 29.11 | 108 | 正帆科技 | 2023-10-18 三 | 38.20 | 38.27 | 37.18 | 38.45 | 36.88 | -2.85% | 0.84% | 2338719 | 8719万 | 103.77 | 103.77 | 29.18 | 109 | 正帆科技 | 2023-10-17 二 | 37.99 | 38.09 | 38.27 | 38.45 | 37.27 | 0.47% | 0.55% | 1529895 | 5776万 | 106.82 | 106.82 | 30.04 | 110 | 正帆科技 | 2023-10-16 一 | 38.82 | 38.82 | 38.09 | 39.18 | 37.67 | -1.88% | 0.60% | 1676515 | 6378万 | 106.31 | 106.31 | 29.89 | 111 | 正帆科技 | 2023-10-13 五 | 39.30 | 39.71 | 38.82 | 39.56 | 38.46 | -2.24% | 0.75% | 2087649 | 8116万 | 108.35 | 108.35 | 30.47 | 112 | 正帆科技 | 2023-10-12 四 | 38.09 | 38.00 | 39.71 | 39.97 | 37.90 | 4.50% | 1.54% | 4296195 | 16746万 | 110.84 | 110.84 | 31.17 | 113 | 正帆科技 | 2023-10-11 三 | 38.30 | 38.30 | 38.00 | 38.77 | 37.50 | -0.78% | 0.70% | 1961795 | 7457万 | 106.06 | 106.06 | 29.82 | 114 | 正帆科技 | 2023-10-10 二 | 37.66 | 37.85 | 38.30 | 39.15 | 37.66 | 1.19% | 0.89% | 2483593 | 9593万 | 106.9 | 106.9 | 30.06 | 115 | 正帆科技 | 2023-10-09 一 | 37.24 | 37.30 | 37.85 | 38.80 | 37.24 | 1.47% | 1.36% | 3797637 | 14494万 | 105.64 | 105.64 | 29.71 | 116 | 正帆科技 | 2023-09-28 四 | 36.58 | 36.36 | 37.30 | 38.09 | 36.11 | 2.59% | 1.52% | 4253288 | 15864万 | 104.11 | 104.11 | 29.27 | 117 | 正帆科技 | 2023-09-27 三 | 35.04 | 35.44 | 36.36 | 36.97 | 35.04 | 2.60% | 1.29% | 3601559 | 13112万 | 101.38 | 101.38 | 28.51 | 118 | 正帆科技 | 2023-09-26 二 | 35.42 | 35.44 | 35.44 | 35.82 | 35.22 | 0.00% | 0.73% | 2036565 | 7224万 | 98.81 | 98.81 | 27.79 | 119 | 正帆科技 | 2023-09-25 一 | 33.95 | 34.05 | 35.44 | 36.07 | 33.57 | 4.08% | 2.02% | 5636798 | 19765万 | 98.81 | 98.81 | 27.79 | 120 | 正帆科技 | 2023-09-22 五 | 34.06 | 33.55 | 34.05 | 34.15 | 33.28 | 1.49% | 1.03% | 2877940 | 9718万 | 94.94 | 94.94 | 26.7 | 121 | 正帆科技 | 2023-09-21 四 | 34.44 | 34.44 | 33.55 | 34.58 | 33.30 | -2.58% | 1.35% | 3755459 | 12666万 | 93.54 | 93.54 | 26.3 | 122 | 正帆科技 | 2023-09-20 三 | 34.94 | 35.04 | 34.44 | 35.22 | 34.13 | -1.71% | 1.25% | 3483018 | 12021万 | 96.03 | 96.03 | 27 | 123 | 正帆科技 | 2023-09-19 二 | 35.95 | 35.83 | 35.04 | 35.95 | 34.91 | -2.20% | 1.01% | 2806037 | 9917万 | 97.7 | 97.7 | 27.47 | 124 | 正帆科技 | 2023-09-18 一 | 36.04 | 36.37 | 35.83 | 36.30 | 35.40 | -1.48% | 1.05% | 2916950 | 10430万 | 99.9 | 99.9 | 28.09 | 125 | 正帆科技 | 2023-09-15 五 | 35.80 | 35.84 | 36.37 | 37.19 | 35.62 | 1.48% | 1.08% | 3022979 | 10997万 | 101.41 | 101.41 | 28.51 | 126 | 正帆科技 | 2023-09-14 四 | 36.32 | 36.39 | 35.84 | 36.41 | 35.48 | -1.51% | 0.84% | 2351337 | 8402万 | 99.93 | 99.93 | 28.1 | 127 | 正帆科技 | 2023-09-13 三 | 36.36 | 36.66 | 36.39 | 37.20 | 35.93 | -0.74% | 0.71% | 1974015 | 7181万 | 101.46 | 101.46 | 28.53 | 128 | 正帆科技 | 2023-09-12 二 | 36.60 | 36.65 | 36.66 | 37.08 | 36.37 | 0.03% | 0.86% | 2397340 | 8800万 | 102.22 | 102.22 | 28.74 | 129 | 正帆科技 | 2023-09-11 一 | 36.90 | 36.76 | 36.65 | 37.56 | 36.31 | -0.30% | 1.51% | 4204267 | 15496万 | 102.19 | 102.19 | 28.73 | 130 | 正帆科技 | 2023-09-08 五 | 36.61 | 36.69 | 36.76 | 37.30 | 36.11 | 0.19% | 1.21% | 3387156 | 12406万 | 102.49 | 102.49 | 28.82 | 131 | 正帆科技 | 2023-09-07 四 | 37.95 | 38.32 | 36.69 | 38.03 | 36.51 | -4.25% | 1.14% | 3183612 | 11788万 | 102.3 | 102.3 | 28.77 | 132 | 正帆科技 | 2023-09-06 三 | 36.40 | 36.56 | 38.32 | 39.06 | 36.32 | 4.81% | 1.89% | 5282306 | 20012万 | 106.84 | 106.84 | 30.04 | 133 | 正帆科技 | 2023-09-05 二 | 36.80 | 36.36 | 36.56 | 37.42 | 36.25 | 0.55% | 1.20% | 3337673 | 12319万 | 101.94 | 101.94 | 28.66 | 134 | 正帆科技 | 2023-09-04 一 | 37.33 | 36.92 | 36.36 | 37.33 | 35.81 | -1.52% | 1.59% | 4421821 | 16036万 | 101.38 | 101.38 | 28.51 | 135 | 正帆科技 | 2023-09-01 五 | 37.31 | 37.31 | 36.92 | 38.58 | 36.71 | -1.05% | 1.47% | 4101484 | 15341万 | 102.94 | 102.94 | 28.95 | 136 | 正帆科技 | 2023-08-31 四 | 36.97 | 37.39 | 37.31 | 38.15 | 36.90 | -0.21% | 1.31% | 3639371 | 13679万 | 104.03 | 104.03 | 29.25 | 137 | 正帆科技 | 2023-08-30 三 | 37.06 | 36.33 | 37.39 | 38.27 | 36.39 | 2.92% | 2.37% | 6619176 | 24814万 | 104.25 | 104.25 | 29.31 | 138 | 正帆科技 | 2023-08-29 二 | 33.40 | 34.00 | 36.33 | 36.70 | 33.40 | 6.85% | 1.62% | 4528919 | 16067万 | 101.3 | 101.3 | 28.48 | 139 | 正帆科技 | 2023-08-28 一 | 34.97 | 32.99 | 34.00 | 35.30 | 33.17 | 3.06% | 1.88% | 5229271 | 17922万 | 94.8 | 94.8 | 26.66 | 140 | 正帆科技 | 2023-08-25 五 | 33.65 | 32.57 | 32.99 | 34.50 | 32.80 | 1.29% | 2.11% | 5878442 | 19796万 | 91.98 | 91.98 | 25.86 | 141 | 正帆科技 | 2023-08-23 三 | 32.72 | 32.65 | 31.62 | 33.13 | 31.50 | -3.15% | 1.29% | 3605490 | 11570万 | 88.16 | 88.16 | 34.1 | 142 | 正帆科技 | 2023-08-22 二 | 32.31 | 31.57 | 32.65 | 33.18 | 31.61 | 3.42% | 1.53% | 4270872 | 13862万 | 91.04 | 91.04 | 35.21 |
|
行情刷新 | 流通股东
|