| 股票名称 | 代码 688603 | 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 | 天承科技 | 2023-08-22 二 | 86.30 | 86.13 | 83.14 | 87.10 | 81.78 | -3.47% | 3.54% | 425522 | 3559万 | 9.99 | 48.34 | 90.33 | 2 | 天承科技 | 2023-08-23 三 | 83.14 | 83.14 | 80.00 | 83.14 | 79.58 | -3.78% | 4.05% | 486168 | 3937万 | 9.61 | 46.51 | 86.92 | 3 | 天承科技 | 2023-08-25 五 | 63.98 | 79.97 | 74.32 | 81.00 | 63.98 | -7.07% | 6.70% | 805076 | 6073万 | 8.93 | 43.21 | 80.74 | 4 | 天承科技 | 2023-08-28 一 | 79.19 | 74.32 | 76.72 | 81.56 | 74.32 | 3.23% | 5.51% | 662461 | 5179万 | 9.22 | 44.6 | 83.35 | 5 | 天承科技 | 2023-08-29 二 | 73.90 | 76.72 | 80.51 | 82.95 | 73.71 | 4.94% | 5.83% | 700875 | 5497万 | 9.67 | 46.81 | 87.47 | 6 | 天承科技 | 2023-08-30 三 | 84.51 | 80.51 | 84.96 | 85.47 | 82.00 | 5.53% | 7.04% | 845614 | 7070万 | 10.21 | 49.39 | 92.3 | 7 | 天承科技 | 2023-08-31 四 | 85.00 | 84.96 | 83.75 | 85.54 | 82.21 | -1.42% | 4.00% | 481039 | 4031万 | 10.06 | 48.69 | 89.81 | 8 | 天承科技 | 2023-09-01 五 | 81.60 | 83.75 | 78.98 | 83.80 | 78.52 | -5.70% | 4.69% | 563381 | 4542万 | 9.49 | 45.92 | 84.7 | 9 | 天承科技 | 2023-09-04 一 | 79.99 | 78.98 | 77.20 | 79.99 | 76.22 | -2.25% | 4.31% | 517757 | 4006万 | 9.28 | 44.88 | 82.79 | 10 | 天承科技 | 2023-09-05 二 | 76.57 | 77.20 | 80.40 | 83.80 | 76.57 | 4.15% | 5.81% | 698010 | 5634万 | 9.66 | 46.74 | 86.22 | 11 | 天承科技 | 2023-09-06 三 | 83.00 | 80.40 | 82.75 | 84.50 | 78.23 | 2.92% | 6.00% | 720562 | 5895万 | 9.94 | 48.11 | 88.74 | 12 | 天承科技 | 2023-09-07 四 | 82.76 | 82.75 | 80.00 | 85.50 | 80.00 | -3.32% | 4.00% | 480602 | 3980万 | 9.61 | 46.51 | 85.79 | 13 | 天承科技 | 2023-09-08 五 | 78.93 | 80.00 | 80.32 | 81.67 | 78.33 | 0.40% | 3.49% | 418775 | 3331万 | 9.65 | 46.7 | 86.13 | 14 | 天承科技 | 2023-09-11 一 | 80.56 | 80.32 | 81.82 | 82.49 | 78.02 | 1.87% | 4.27% | 512511 | 4116万 | 9.83 | 47.57 | 87.74 | 15 | 天承科技 | 2023-09-12 二 | 81.20 | 81.82 | 78.11 | 81.58 | 77.79 | -4.53% | 3.54% | 424948 | 3368万 | 9.39 | 45.41 | 83.76 | 16 | 天承科技 | 2023-09-13 三 | 78.00 | 78.11 | 77.85 | 78.55 | 75.00 | -0.33% | 3.15% | 378321 | 2898万 | 9.35 | 45.26 | 83.49 | 17 | 天承科技 | 2023-09-14 四 | 77.88 | 77.85 | 74.07 | 79.10 | 72.90 | -4.86% | 4.02% | 482829 | 3610万 | 8.9 | 43.06 | 79.43 | 18 | 天承科技 | 2023-09-15 五 | 74.06 | 74.07 | 70.67 | 74.06 | 70.05 | -4.59% | 4.64% | 556963 | 4009万 | 8.49 | 41.09 | 75.79 | 19 | 天承科技 | 2023-09-18 一 | 68.58 | 70.67 | 68.92 | 72.80 | 68.06 | -2.48% | 4.01% | 481309 | 3366万 | 8.28 | 40.07 | 73.91 | 20 | 天承科技 | 2023-09-19 二 | 68.75 | 68.92 | 68.33 | 69.49 | 67.60 | -0.86% | 1.77% | 213196 | 1459万 | 8.21 | 39.72 | 73.28 | 21 | 天承科技 | 2023-09-20 三 | 68.33 | 68.33 | 67.38 | 69.04 | 66.67 | -1.39% | 1.88% | 226055 | 1530万 | 8.1 | 39.17 | 72.26 | 22 | 天承科技 | 2023-09-21 四 | 67.38 | 67.38 | 68.28 | 69.81 | 66.98 | 1.34% | 2.94% | 353584 | 2430万 | 8.2 | 39.7 | 73.22 | 23 | 天承科技 | 2023-09-22 五 | 69.28 | 68.28 | 69.50 | 69.98 | 66.66 | 1.79% | 2.67% | 320641 | 2202万 | 8.35 | 40.41 | 74.53 | 24 | 天承科技 | 2023-09-25 一 | 69.45 | 69.50 | 70.03 | 71.00 | 67.55 | 0.76% | 3.08% | 370263 | 2588万 | 8.42 | 40.71 | 75.1 | 25 | 天承科技 | 2023-09-26 二 | 70.30 | 70.03 | 74.50 | 74.96 | 68.23 | 6.38% | 4.41% | 530336 | 3849万 | 8.95 | 43.31 | 79.89 | 26 | 天承科技 | 2023-09-27 三 | 75.00 | 74.50 | 70.44 | 75.00 | 70.35 | -5.45% | 4.41% | 529554 | 3824万 | 8.46 | 40.95 | 75.54 | 27 | 天承科技 | 2023-09-28 四 | 70.97 | 70.44 | 72.76 | 73.44 | 68.89 | 3.29% | 2.45% | 294970 | 2116万 | 8.74 | 42.3 | 78.03 | 28 | 天承科技 | 2023-10-09 一 | 73.00 | 72.76 | 70.69 | 73.48 | 70.28 | -2.84% | 2.07% | 249082 | 1785万 | 8.49 | 41.1 | 75.81 | 29 | 天承科技 | 2023-10-10 二 | 70.07 | 70.69 | 68.87 | 71.07 | 68.37 | -2.57% | 2.08% | 250045 | 1737万 | 8.28 | 40.04 | 73.86 | 30 | 天承科技 | 2023-10-11 三 | 70.00 | 68.87 | 69.81 | 72.51 | 69.12 | 1.36% | 2.89% | 347730 | 2446万 | 8.39 | 40.59 | 74.86 | 31 | 天承科技 | 2023-10-12 四 | 71.99 | 69.81 | 75.42 | 75.88 | 69.29 | 8.04% | 6.03% | 724489 | 5264万 | 9.06 | 43.85 | 80.88 | 32 | 天承科技 | 2023-10-13 五 | 75.06 | 75.42 | 75.06 | 77.59 | 72.30 | -0.48% | 4.13% | 496262 | 3685万 | 9.02 | 43.64 | 80.49 | 33 | 天承科技 | 2023-10-16 一 | 75.10 | 75.06 | 71.99 | 75.10 | 70.90 | -4.09% | 2.99% | 359461 | 2606万 | 8.65 | 41.85 | 77.2 | 34 | 天承科技 | 2023-10-17 二 | 71.77 | 71.99 | 70.31 | 71.77 | 69.06 | -2.33% | 1.96% | 235159 | 1647万 | 8.45 | 40.88 | 75.4 | 35 | 天承科技 | 2023-10-18 三 | 71.99 | 70.31 | 76.51 | 79.99 | 70.51 | 8.82% | 7.95% | 955259 | 7367万 | 9.19 | 44.48 | 82.05 | 36 | 天承科技 | 2023-10-19 四 | 73.00 | 76.51 | 77.05 | 79.09 | 72.32 | 0.71% | 5.99% | 719236 | 5523万 | 9.26 | 44.79 | 82.63 | 37 | 天承科技 | 2023-10-20 五 | 75.15 | 77.05 | 71.88 | 76.68 | 71.29 | -6.71% | 3.01% | 361558 | 2656万 | 8.64 | 41.79 | 77.08 | 38 | 天承科技 | 2023-10-23 一 | 70.98 | 71.88 | 68.94 | 71.58 | 68.31 | -4.09% | 3.28% | 393741 | 2747万 | 8.28 | 40.08 | 73.93 | 39 | 天承科技 | 2023-10-24 二 | 70.41 | 68.94 | 71.92 | 74.59 | 67.88 | 4.32% | 3.06% | 367548 | 2621万 | 8.64 | 41.81 | 77.13 | 40 | 天承科技 | 2023-10-25 三 | 72.93 | 71.92 | 71.20 | 72.93 | 70.66 | -1.00% | 1.20% | 144493 | 1034万 | 8.56 | 41.39 | 76.35 | 41 | 天承科技 | 2023-10-26 四 | 69.52 | 71.20 | 70.26 | 71.50 | 68.60 | -1.32% | 1.45% | 173960 | 1211万 | 8.44 | 40.85 | 75.35 | 42 | 天承科技 | 2023-10-27 五 | 70.04 | 70.26 | 73.41 | 75.00 | 68.87 | 4.48% | 2.54% | 305786 | 2215万 | 8.82 | 42.68 | 78.72 | 43 | 天承科技 | 2023-10-30 一 | 74.09 | 73.41 | 78.19 | 79.07 | 72.30 | 6.51% | 4.13% | 496502 | 3804万 | 9.4 | 45.46 | 84.98 | 44 | 天承科技 | 2023-10-31 二 | 77.86 | 78.19 | 75.89 | 78.98 | 74.33 | -2.94% | 1.86% | 223405 | 1694万 | 9.12 | 44.12 | 82.48 | 45 | 天承科技 | 2023-11-01 三 | 74.50 | 75.89 | 74.04 | 76.44 | 73.75 | -2.44% | 1.30% | 155719 | 1163万 | 8.9 | 43.04 | 80.47 | 46 | 天承科技 | 2023-11-02 四 | 74.04 | 74.04 | 71.48 | 75.87 | 71.30 | -3.46% | 1.38% | 165759 | 1204万 | 8.59 | 41.56 | 77.69 | 47 | 天承科技 | 2023-11-03 五 | 72.00 | 71.48 | 75.72 | 77.78 | 71.48 | 5.93% | 3.08% | 369866 | 2770万 | 9.1 | 44.02 | 82.29 | 48 | 天承科技 | 2023-11-06 一 | 75.72 | 75.72 | 83.50 | 85.80 | 74.95 | 10.27% | 7.47% | 897947 | 7398万 | 10.03 | 48.54 | 90.75 | 49 | 天承科技 | 2023-11-07 二 | 88.40 | 83.50 | 84.05 | 88.40 | 81.55 | 0.66% | 5.93% | 712879 | 5990万 | 10.1 | 48.86 | 91.35 | 50 | 天承科技 | 2023-11-08 三 | 82.99 | 84.05 | 91.00 | 93.00 | 81.15 | 8.27% | 11.04% | 1326708 | 11712万 | 10.93 | 52.9 | 98.9 | 51 | 天承科技 | 2023-11-09 四 | 90.50 | 91.00 | 85.20 | 90.87 | 84.06 | -6.37% | 9.81% | 1178231 | 10339万 | 10.24 | 49.53 | 92.6 | 52 | 天承科技 | 2023-11-10 五 | 84.66 | 85.20 | 83.62 | 86.54 | 82.81 | -1.85% | 4.46% | 535945 | 4535万 | 10.05 | 48.61 | 90.88 | 53 | 天承科技 | 2023-11-13 一 | 83.31 | 83.62 | 79.76 | 85.10 | 79.00 | -4.62% | 6.70% | 805098 | 6530万 | 9.58 | 46.37 | 86.68 | 54 | 天承科技 | 2023-11-14 二 | 79.75 | 79.76 | 82.99 | 83.50 | 78.34 | 4.05% | 4.93% | 592957 | 4825万 | 9.97 | 48.25 | 90.2 | 55 | 天承科技 | 2023-11-15 三 | 85.55 | 82.99 | 84.10 | 89.70 | 83.22 | 1.34% | 5.19% | 623571 | 5345万 | 10.11 | 48.89 | 91.4 | 56 | 天承科技 | 2023-11-16 四 | 83.60 | 84.10 | 80.73 | 83.60 | 80.31 | -4.01% | 4.39% | 527966 | 4308万 | 9.7 | 46.93 | 87.74 | 57 | 天承科技 | 2023-11-17 五 | 80.10 | 80.73 | 87.00 | 89.00 | 79.86 | 7.77% | 11.58% | 1391775 | 11934万 | 10.45 | 50.58 | 94.55 | 58 | 天承科技 | 2023-11-20 一 | 91.00 | 87.00 | 91.17 | 92.80 | 84.36 | 4.79% | 15.31% | 1840223 | 16474万 | 10.96 | 53 | 99.09 | 59 | 天承科技 | 2023-11-21 二 | 88.99 | 91.17 | 85.00 | 89.10 | 82.49 | -6.77% | 8.40% | 1009308 | 8681万 | 10.21 | 49.42 | 92.38 | 60 | 天承科技 | 2023-11-22 三 | 84.14 | 85.00 | 85.89 | 87.01 | 82.77 | 1.05% | 3.47% | 416601 | 3551万 | 10.32 | 49.93 | 93.35 | 61 | 天承科技 | 2023-11-23 四 | 84.98 | 85.89 | 86.38 | 87.73 | 83.00 | 0.57% | 3.24% | 389491 | 3314万 | 10.38 | 50.22 | 93.88 | 62 | 天承科技 | 2023-11-24 五 | 85.20 | 86.38 | 84.17 | 85.91 | 83.19 | -2.56% | 2.27% | 272397 | 2298万 | 10.11 | 48.93 | 91.48 | 63 | 天承科技 | 2023-11-27 一 | 83.00 | 84.17 | 87.08 | 88.83 | 82.70 | 3.46% | 4.01% | 481697 | 4171万 | 10.46 | 50.63 | 94.64 | 64 | 天承科技 | 2023-11-28 二 | 86.90 | 87.08 | 87.56 | 88.40 | 85.25 | 0.55% | 1.78% | 214321 | 1867万 | 10.52 | 50.9 | 95.16 | 65 | 天承科技 | 2023-11-29 三 | 86.45 | 87.56 | 87.09 | 91.50 | 85.00 | -0.54% | 3.44% | 413823 | 3696万 | 10.47 | 50.63 | 94.65 | 66 | 天承科技 | 2023-11-30 四 | 85.80 | 87.09 | 86.36 | 88.00 | 85.00 | -0.84% | 1.46% | 174870 | 1501万 | 10.38 | 50.21 | 93.86 | 67 | 天承科技 | 2023-12-01 五 | 85.99 | 86.36 | 89.16 | 91.30 | 84.50 | 3.24% | 2.19% | 263683 | 2333万 | 10.71 | 51.83 | 96.9 | 68 | 天承科技 | 2023-12-04 一 | 89.08 | 89.16 | 86.80 | 89.77 | 85.30 | -2.65% | 4.50% | 540633 | 4704万 | 10.43 | 50.46 | 94.34 | 69 | 天承科技 | 2023-12-05 二 | 85.99 | 86.80 | 83.55 | 87.00 | 83.50 | -3.74% | 2.34% | 281162 | 2395万 | 10.04 | 48.57 | 90.8 | 70 | 天承科技 | 2023-12-06 三 | 83.50 | 83.55 | 81.60 | 86.28 | 80.31 | -2.33% | 3.87% | 464971 | 3820万 | 9.81 | 47.44 | 88.68 | 71 | 天承科技 | 2023-12-07 四 | 81.19 | 81.60 | 79.38 | 81.69 | 79.25 | -2.72% | 2.35% | 281799 | 2265万 | 9.54 | 46.15 | 86.27 | 72 | 天承科技 | 2023-12-08 五 | 79.67 | 79.38 | 79.50 | 81.00 | 79.20 | 0.15% | 2.66% | 319972 | 2565万 | 9.55 | 46.22 | 86.4 | 73 | 天承科技 | 2023-12-11 一 | 79.50 | 79.50 | 82.00 | 82.47 | 78.12 | 3.14% | 4.35% | 522901 | 4236万 | 9.85 | 47.67 | 89.12 | 74 | 天承科技 | 2023-12-12 二 | 82.00 | 82.00 | 81.77 | 83.71 | 80.56 | -0.28% | 3.54% | 425036 | 3506万 | 9.83 | 47.54 | 88.87 | 75 | 天承科技 | 2023-12-13 三 | 81.70 | 81.77 | 80.57 | 82.59 | 80.08 | -1.47% | 3.07% | 369427 | 2992万 | 9.68 | 46.84 | 87.57 | 76 | 天承科技 | 2023-12-14 四 | 80.60 | 80.57 | 77.92 | 80.88 | 77.75 | -3.29% | 1.84% | 221515 | 1748万 | 9.36 | 45.3 | 84.68 | 77 | 天承科技 | 2023-12-15 五 | 77.77 | 77.92 | 76.89 | 78.86 | 76.30 | -1.32% | 3.07% | 368422 | 2853万 | 9.24 | 44.7 | 83.57 | 78 | 天承科技 | 2023-12-18 一 | 76.50 | 76.89 | 76.81 | 77.50 | 75.33 | -0.10% | 1.68% | 201416 | 1534万 | 9.23 | 44.65 | 83.48 | 79 | 天承科技 | 2023-12-19 二 | 77.39 | 76.81 | 77.77 | 78.80 | 76.33 | 1.25% | 2.41% | 289383 | 2239万 | 9.35 | 45.21 | 84.52 | 80 | 天承科技 | 2023-12-20 三 | 77.77 | 77.77 | 76.54 | 78.52 | 76.01 | -1.58% | 1.40% | 167656 | 1297万 | 9.2 | 44.5 | 83.19 | 81 | 天承科技 | 2023-12-21 四 | 75.55 | 76.54 | 76.26 | 76.95 | 74.40 | -0.37% | 2.66% | 319112 | 2408万 | 9.16 | 44.34 | 82.88 | 82 | 天承科技 | 2023-12-22 五 | 76.21 | 76.26 | 73.98 | 76.21 | 73.01 | -2.99% | 2.33% | 279741 | 2092万 | 8.89 | 43.01 | 80.4 | 83 | 天承科技 | 2023-12-25 一 | 73.70 | 73.98 | 73.92 | 75.23 | 73.18 | -0.08% | 2.60% | 312344 | 2307万 | 8.88 | 42.97 | 80.34 | 84 | 天承科技 | 2023-12-26 二 | 73.11 | 73.92 | 73.05 | 73.63 | 71.99 | -1.18% | 1.96% | 235897 | 1714万 | 8.78 | 42.47 | 79.39 | 85 | 天承科技 | 2023-12-27 三 | 71.12 | 73.05 | 74.05 | 74.19 | 71.12 | 1.37% | 1.44% | 173616 | 1275万 | 8.9 | 43.05 | 80.48 | 86 | 天承科技 | 2023-12-28 四 | 72.65 | 74.05 | 74.29 | 75.23 | 72.65 | 0.32% | 1.91% | 229358 | 1703万 | 8.93 | 43.19 | 80.74 | 87 | 天承科技 | 2023-12-29 五 | 74.50 | 74.29 | 74.98 | 75.80 | 73.86 | 0.93% | 2.28% | 273484 | 2041万 | 9.01 | 43.59 | 81.49 | 88 | 天承科技 | 2024-01-02 二 | 76.07 | 74.98 | 72.71 | 76.07 | 72.14 | -3.03% | 1.70% | 203843 | 1491万 | 8.74 | 42.27 | 79.02 | 89 | 天承科技 | 2024-01-03 三 | 72.60 | 72.71 | 69.75 | 73.14 | 69.10 | -4.07% | 3.33% | 400593 | 2816万 | 8.38 | 40.55 | 75.81 | 90 | 天承科技 | 2024-01-04 四 | 69.80 | 69.75 | 68.18 | 71.11 | 68.10 | -2.25% | 2.45% | 294597 | 2028万 | 8.19 | 39.64 | 74.1 | 91 | 天承科技 | 2024-01-05 五 | 68.15 | 68.18 | 67.29 | 69.66 | 66.98 | -1.31% | 2.18% | 261368 | 1782万 | 8.09 | 39.12 | 73.13 | 92 | 天承科技 | 2024-01-08 一 | 67.10 | 67.29 | 65.30 | 68.02 | 65.03 | -2.96% | 2.22% | 266278 | 1770万 | 7.85 | 37.96 | 70.97 | 93 | 天承科技 | 2024-01-09 二 | 64.68 | 65.30 | 64.37 | 66.90 | 64.10 | -1.42% | 2.44% | 292849 | 1910万 | 7.73 | 37.42 | 69.96 | 94 | 天承科技 | 2024-01-10 三 | 63.70 | 64.37 | 64.32 | 67.19 | 62.42 | -0.08% | 7.29% | 933428 | 6000万 | 8.24 | 37.39 | 69.9 | 95 | 天承科技 | 2024-01-11 四 | 64.00 | 64.32 | 64.80 | 65.35 | 62.51 | 0.75% | 4.81% | 616105 | 3972万 | 8.3 | 37.67 | 70.43 | 96 | 天承科技 | 2024-01-12 五 | 64.21 | 64.80 | 62.07 | 65.76 | 62.02 | -4.21% | 4.10% | 525275 | 3336万 | 7.95 | 36.09 | 67.46 | 97 | 天承科技 | 2024-01-15 一 | 62.52 | 62.07 | 61.20 | 62.52 | 60.64 | -1.40% | 3.81% | 488496 | 3009万 | 7.84 | 35.58 | 66.51 | 98 | 天承科技 | 2024-01-16 二 | 60.12 | 61.20 | 58.97 | 61.46 | 57.89 | -3.64% | 5.82% | 745450 | 4397万 | 7.55 | 34.28 | 64.09 | 99 | 天承科技 | 2024-01-17 三 | 58.98 | 58.97 | 55.72 | 59.27 | 55.50 | -5.51% | 6.24% | 799484 | 4552万 | 7.14 | 32.39 | 60.56 | 100 | 天承科技 | 2024-01-18 四 | 55.72 | 55.72 | 55.85 | 57.54 | 53.94 | 0.23% | 4.45% | 570089 | 3143万 | 7.15 | 32.47 | 60.7 | 101 | 天承科技 | 2024-01-19 五 | 55.83 | 55.85 | 55.47 | 57.10 | 55.00 | -0.68% | 4.49% | 575439 | 3210万 | 7.1 | 32.25 | 60.29 | 102 | 天承科技 | 2024-01-22 一 | 58.44 | 55.47 | 52.71 | 58.44 | 52.30 | -4.98% | 7.23% | 926276 | 5028万 | 6.75 | 30.64 | 57.29 | 103 | 天承科技 | 2024-01-23 二 | 53.51 | 52.71 | 52.06 | 53.51 | 51.20 | -1.23% | 6.97% | 892647 | 4650万 | 6.67 | 30.27 | 56.58 | 104 | 天承科技 | 2024-01-24 三 | 52.58 | 52.06 | 51.38 | 52.75 | 49.28 | -1.31% | 5.19% | 664278 | 3374万 | 6.58 | 29.87 | 55.84 | 105 | 天承科技 | 2024-01-25 四 | 51.88 | 51.38 | 52.24 | 52.60 | 50.28 | 1.67% | 4.68% | 599720 | 3108万 | 6.69 | 30.37 | 56.78 | 106 | 天承科技 | 2024-01-26 五 | 52.30 | 52.24 | 50.33 | 52.74 | 50.18 | -3.66% | 3.70% | 474078 | 2422万 | 6.45 | 29.26 | 54.7 | 107 | 天承科技 | 2024-01-29 一 | 50.45 | 50.33 | 48.88 | 51.89 | 48.57 | -2.88% | 4.37% | 559231 | 2781万 | 6.26 | 28.42 | 53.12 | 108 | 天承科技 | 2024-01-30 二 | 48.60 | 48.88 | 46.86 | 48.70 | 46.51 | -4.13% | 5.74% | 734938 | 3495万 | 6 | 27.24 | 50.93 | 109 | 天承科技 | 2024-01-31 三 | 47.20 | 46.86 | 43.80 | 47.59 | 43.69 | -6.53% | 4.51% | 577124 | 2596万 | 5.61 | 25.46 | 47.6 | 110 | 天承科技 | 2024-02-01 四 | 44.98 | 43.80 | 43.53 | 44.98 | 42.44 | -0.62% | 4.67% | 597857 | 2603万 | 5.58 | 25.31 | 47.31 | 111 | 天承科技 | 2024-02-02 五 | 44.84 | 43.53 | 40.79 | 44.84 | 39.06 | -6.29% | 4.81% | 616393 | 2576万 | 5.22 | 23.71 | 44.33 | 112 | 天承科技 | 2024-02-05 一 | 41.00 | 40.79 | 34.49 | 41.00 | 33.34 | -15.44% | 8.51% | 1089721 | 3876万 | 4.42 | 20.05 | 37.48 | 113 | 天承科技 | 2024-02-06 二 | 34.00 | 34.49 | 37.40 | 37.87 | 31.15 | 8.44% | 11.92% | 1526434 | 5246万 | 4.79 | 21.74 | 40.65 | 114 | 天承科技 | 2024-02-07 三 | 37.18 | 37.40 | 35.77 | 38.30 | 32.05 | -4.36% | 21.33% | 2732424 | 9795万 | 4.58 | 20.8 | 38.88 | 115 | 天承科技 | 2024-02-08 四 | 35.60 | 35.77 | 42.92 | 42.92 | 33.81 | 19.99% | 16.28% | 2085639 | 7850万 | 5.5 | 24.95 | 46.65 | 116 | 天承科技 | 2024-02-19 一 | 42.78 | 42.92 | 44.29 | 47.80 | 42.78 | 3.19% | 18.30% | 2344000 | 10472万 | 5.67 | 25.75 | 48.14 | 117 | 天承科技 | 2024-02-20 二 | 45.22 | 44.29 | 45.57 | 45.95 | 42.30 | 2.89% | 7.01% | 898447 | 3959万 | 5.84 | 26.49 | 49.53 | 118 | 天承科技 | 2024-02-21 三 | 44.63 | 45.57 | 45.22 | 47.20 | 43.21 | -0.77% | 6.95% | 890679 | 4070万 | 5.79 | 26.29 | 49.15 | 119 | 天承科技 | 2024-02-22 四 | 45.53 | 45.22 | 48.02 | 49.40 | 44.72 | 6.19% | 8.23% | 1053887 | 4971万 | 6.15 | 27.92 | 52.19 | 120 | 天承科技 | 2024-02-23 五 | 48.68 | 48.02 | 50.42 | 50.45 | 47.20 | 5.00% | 7.27% | 931622 | 4545万 | 6.46 | 29.31 | 49.43 | 121 | 天承科技 | 2024-02-26 一 | 49.60 | 50.42 | 51.26 | 53.50 | 48.00 | 1.67% | 7.88% | 1009265 | 5096万 | 6.57 | 29.8 | 50.25 | 122 | 天承科技 | 2024-02-27 二 | 51.26 | 51.26 | 52.46 | 52.48 | 49.60 | 2.34% | 4.74% | 607282 | 3110万 | 6.72 | 30.5 | 51.43 | 123 | 天承科技 | 2024-02-28 三 | 52.61 | 52.46 | 50.93 | 58.00 | 49.02 | -2.92% | 18.36% | 2351315 | 12564万 | 6.52 | 29.61 | 49.93 | 124 | 天承科技 | 2024-02-29 四 | 50.08 | 50.93 | 54.40 | 55.27 | 50.08 | 6.81% | 7.56% | 967821 | 5132万 | 6.97 | 31.63 | 53.33 | 125 | 天承科技 | 2024-03-01 五 | 54.00 | 54.40 | 53.21 | 55.49 | 52.00 | -2.19% | 5.54% | 709186 | 3774万 | 6.81 | 30.93 | 52.16 | 126 | 天承科技 | 2024-03-04 一 | 53.90 | 53.21 | 53.31 | 55.52 | 52.03 | 0.19% | 5.42% | 693607 | 3732万 | 6.83 | 30.99 | 52.26 | 127 | 天承科技 | 2024-03-05 二 | 53.00 | 53.31 | 52.23 | 53.96 | 50.80 | -2.03% | 5.22% | 668397 | 3503万 | 6.69 | 30.36 | 51.2 | 128 | 天承科技 | 2024-03-06 三 | 51.98 | 52.23 | 54.80 | 56.68 | 49.32 | 4.92% | 9.46% | 1211270 | 6371万 | 7.02 | 31.86 | 53.72 | 129 | 天承科技 | 2024-03-07 四 | 54.30 | 54.80 | 52.04 | 55.28 | 51.67 | -5.04% | 4.31% | 552212 | 2944万 | 6.67 | 30.25 | 51.01 | 130 | 天承科技 | 2024-03-08 五 | 52.00 | 52.04 | 54.66 | 54.97 | 52.00 | 5.03% | 5.60% | 717149 | 3844万 | 7 | 31.78 | 53.58 | 131 | 天承科技 | 2024-03-14 四 | 54.70 | 54.84 | 52.20 | 54.75 | 50.60 | -4.81% | 10.30% | 1319730 | 6903万 | 6.69 | 30.35 | 51.17 | 132 | 天承科技 | 2024-03-15 五 | 52.00 | 52.20 | 52.80 | 52.98 | 50.64 | 1.15% | 10.16% | 1301496 | 6728万 | 6.76 | 30.7 | 51.76 | 133 | 天承科技 | 2024-03-18 一 | 52.74 | 52.80 | 53.25 | 53.33 | 51.46 | 0.85% | 8.10% | 1036835 | 5413万 | 6.82 | 30.96 | 52.2 | 134 | 天承科技 | 2024-03-19 二 | 52.80 | 53.25 | 52.42 | 53.41 | 52.03 | -1.56% | 5.04% | 645010 | 3398万 | 6.71 | 30.48 | 51.39 | 135 | 天承科技 | 2024-03-20 三 | 52.34 | 52.42 | 53.64 | 54.88 | 51.70 | 2.33% | 7.46% | 956059 | 5094万 | 6.87 | 31.18 | 52.58 | 136 | 天承科技 | 2024-03-21 四 | 53.72 | 53.64 | 57.60 | 57.77 | 53.72 | 7.38% | 16.52% | 2115187 | 11894万 | 7.38 | 33.49 | 56.47 | 137 | 天承科技 | 2024-03-22 五 | 58.00 | 57.60 | 53.88 | 58.00 | 53.26 | -6.46% | 14.85% | 1902146 | 10538万 | 6.9 | 31.32 | 52.82 | 138 | 天承科技 | 2024-03-25 一 | 53.00 | 53.88 | 48.50 | 53.56 | 48.50 | -9.99% | 9.05% | 1159307 | 5891万 | 6.21 | 28.2 | 47.54 | 139 | 天承科技 | 2024-03-26 二 | 48.64 | 48.50 | 49.30 | 51.86 | 48.64 | 1.65% | 5.97% | 764049 | 3816万 | 6.31 | 28.66 | 48.33 | 140 | 天承科技 | 2024-03-27 三 | 48.89 | 49.30 | 45.11 | 49.12 | 45.00 | -8.50% | 7.45% | 954643 | 4478万 | 5.78 | 26.23 | 44.22 | 141 | 天承科技 | 2024-03-28 四 | 45.12 | 45.11 | 45.90 | 47.30 | 45.00 | 1.75% | 5.53% | 708338 | 3257万 | 5.88 | 26.68 | 45 | 142 | 天承科技 | 2024-03-29 五 | 45.85 | 45.90 | 47.60 | 47.94 | 45.85 | 3.70% | 5.57% | 713771 | 3358万 | 6.1 | 27.67 | 46.66 | 143 | 天承科技 | 2024-04-01 一 | 46.88 | 47.60 | 48.05 | 48.28 | 46.58 | 0.95% | 5.89% | 754829 | 3585万 | 6.15 | 27.93 | 47.1 | 144 | 天承科技 | 2024-04-02 二 | 48.10 | 48.05 | 47.60 | 48.68 | 46.52 | -0.94% | 3.80% | 487184 | 2307万 | 6.1 | 27.67 | 46.66 | 145 | 天承科技 | 2024-04-03 三 | 47.67 | 47.60 | 46.88 | 48.01 | 46.22 | -1.51% | 2.50% | 319927 | 1505万 | 6 | 27.25 | 45.96 | 146 | 天承科技 | 2024-04-08 一 | 46.16 | 46.88 | 44.28 | 46.84 | 44.02 | -5.55% | 5.14% | 657952 | 2957万 | 5.67 | 25.74 | 43.41 | 147 | 天承科技 | 2024-04-09 二 | 44.50 | 44.28 | 45.39 | 45.66 | 44.05 | 2.51% | 3.64% | 465941 | 2092万 | 5.81 | 26.39 | 44.5 | 148 | 天承科技 | 2024-04-10 三 | 46.00 | 45.39 | 44.44 | 46.47 | 43.83 | -2.09% | 3.88% | 497237 | 2237万 | 5.69 | 25.84 | 43.56 | 149 | 天承科技 | 2024-04-11 四 | 43.91 | 44.44 | 43.55 | 45.66 | 43.02 | -2.00% | 4.46% | 571023 | 2532万 | 5.58 | 25.32 | 42.69 | 150 | 天承科技 | 2024-04-12 五 | 43.55 | 43.55 | 43.00 | 44.53 | 42.76 | -1.26% | 3.99% | 511496 | 2227万 | 5.51 | 25 | 42.15 | 151 | 天承科技 | 2024-04-15 一 | 42.90 | 43.00 | 39.90 | 43.13 | 39.13 | -7.21% | 8.09% | 1036387 | 4201万 | 5.11 | 23.2 | 39.11 | 152 | 天承科技 | 2024-04-16 二 | 40.02 | 39.90 | 37.28 | 40.25 | 36.50 | -6.57% | 5.83% | 747232 | 2796万 | 4.77 | 21.67 | 36.55 | 153 | 天承科技 | 2024-04-17 三 | 38.45 | 37.28 | 41.97 | 42.31 | 38.45 | 12.58% | 6.82% | 873905 | 3481万 | 5.38 | 24.4 | 41.14 | 154 | 天承科技 | 2024-04-18 四 | 43.00 | 41.97 | 42.38 | 43.39 | 40.14 | 0.98% | 7.65% | 979270 | 4142万 | 5.43 | 24.64 | 42.06 | 155 | 天承科技 | 2024-04-19 五 | 43.02 | 42.38 | 42.28 | 43.45 | 41.33 | -0.24% | 4.53% | 579641 | 2458万 | 5.42 | 24.58 | 41.97 | 156 | 天承科技 | 2024-04-22 一 | 42.20 | 42.28 | 41.67 | 42.54 | 41.09 | -1.44% | 2.71% | 346774 | 1445万 | 5.34 | 24.23 | 41.36 | 157 | 天承科技 | 2024-04-23 二 | 42.53 | 41.67 | 42.70 | 42.83 | 41.48 | 2.47% | 4.33% | 554583 | 2354万 | 5.47 | 24.82 | 42.38 | 158 | 天承科技 | 2024-04-24 三 | 42.98 | 42.70 | 45.11 | 45.67 | 42.50 | 5.64% | 5.27% | 675214 | 3012万 | 5.78 | 26.23 | 44.77 | 159 | 天承科技 | 2024-04-25 四 | 44.70 | 45.11 | 44.19 | 46.65 | 44.09 | -2.04% | 3.95% | 506078 | 2287万 | 5.66 | 25.69 | 43.86 | 160 | 天承科技 | 2024-04-26 五 | 44.26 | 44.19 | 45.00 | 45.55 | 43.91 | 1.83% | 5.55% | 710309 | 3193万 | 5.76 | 26.16 | 44.67 | 161 | 天承科技 | 2024-04-29 一 | 45.80 | 45.00 | 46.82 | 47.16 | 44.59 | 4.04% | 5.36% | 686464 | 3187万 | 6 | 27.22 | 41.79 | 162 | 天承科技 | 2024-04-30 二 | 46.50 | 46.82 | 47.02 | 47.56 | 46.50 | 0.43% | 4.06% | 519352 | 2443万 | 6.02 | 27.34 | 41.97 | 163 | 天承科技 | 2024-05-06 一 | 47.76 | 47.02 | 48.62 | 49.05 | 47.28 | 3.40% | 7.82% | 1001866 | 4843万 | 6.23 | 28.27 | 43.4 | 164 | 天承科技 | 2024-05-07 二 | 48.77 | 48.62 | 48.81 | 49.19 | 48.19 | 0.39% | 3.95% | 505818 | 2461万 | 6.25 | 28.38 | 43.57 | 165 | 天承科技 | 2024-05-08 三 | 48.79 | 48.81 | 47.13 | 49.36 | 46.82 | -3.44% | 4.21% | 538585 | 2578万 | 6.04 | 27.4 | 42.07 | 166 | 天承科技 | 2024-05-09 四 | 47.66 | 47.13 | 48.25 | 48.99 | 47.37 | 2.38% | 2.98% | 381589 | 1844万 | 6.18 | 28.05 | 43.07 |
|
行情刷新 | 流通股东
|