| 股票名称 | 代码 688610 | 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 | 埃科光电 | 2023-08-22 二 | 62.00 | 62.35 | 60.99 | 62.80 | 58.62 | -2.18% | 6.46% | 873673 | 5276万 | 8.25 | 41.47 | 74.02 | 2 | 埃科光电 | 2023-08-23 三 | 60.93 | 60.99 | 58.89 | 60.93 | 58.68 | -3.44% | 2.79% | 377226 | 2239万 | 7.96 | 40.05 | 71.48 | 3 | 埃科光电 | 2023-08-25 五 | 58.53 | 59.09 | 54.81 | 58.60 | 54.67 | -7.24% | 3.61% | 488705 | 2739万 | 7.41 | 37.27 | 66.52 | 4 | 埃科光电 | 2023-08-28 一 | 57.88 | 54.81 | 55.69 | 59.48 | 55.61 | 1.61% | 5.14% | 695339 | 4000万 | 7.53 | 37.87 | 118.33 | 5 | 埃科光电 | 2023-08-29 二 | 55.69 | 55.69 | 59.43 | 59.90 | 55.22 | 6.72% | 5.58% | 754890 | 4408万 | 8.03 | 40.41 | 126.28 | 6 | 埃科光电 | 2023-08-30 三 | 59.37 | 59.43 | 61.63 | 62.08 | 59.00 | 3.70% | 5.89% | 796464 | 4870万 | 8.33 | 41.91 | 130.95 | 7 | 埃科光电 | 2023-08-31 四 | 61.00 | 61.63 | 61.99 | 63.30 | 60.49 | 0.58% | 4.85% | 655201 | 4063万 | 8.38 | 42.15 | 131.72 | 8 | 埃科光电 | 2023-09-01 五 | 62.60 | 61.99 | 61.47 | 62.93 | 60.80 | -0.84% | 3.08% | 416336 | 2558万 | 8.31 | 41.8 | 130.61 | 9 | 埃科光电 | 2023-09-04 一 | 61.20 | 61.47 | 60.80 | 61.44 | 59.67 | -1.09% | 2.40% | 324231 | 1958万 | 8.22 | 41.34 | 129.19 | 10 | 埃科光电 | 2023-09-05 二 | 60.06 | 60.80 | 59.88 | 61.39 | 59.40 | -1.51% | 2.52% | 341213 | 2051万 | 8.1 | 40.72 | 127.23 | 11 | 埃科光电 | 2023-09-06 三 | 58.99 | 59.88 | 60.36 | 60.98 | 58.90 | 0.80% | 3.90% | 527474 | 3158万 | 8.16 | 41.04 | 128.25 | 12 | 埃科光电 | 2023-09-07 四 | 60.02 | 60.36 | 58.16 | 60.02 | 58.16 | -3.64% | 2.04% | 275561 | 1616万 | 7.86 | 39.55 | 123.58 | 13 | 埃科光电 | 2023-09-08 五 | 57.52 | 58.16 | 59.24 | 59.80 | 57.52 | 1.86% | 2.77% | 374647 | 2196万 | 8.01 | 40.28 | 125.87 | 14 | 埃科光电 | 2023-09-11 一 | 58.70 | 59.24 | 59.20 | 59.77 | 58.25 | -0.07% | 1.71% | 230556 | 1365万 | 8 | 40.26 | 125.79 | 15 | 埃科光电 | 2023-09-12 二 | 58.70 | 59.20 | 58.33 | 59.09 | 58.29 | -1.47% | 1.51% | 204584 | 1197万 | 7.89 | 39.66 | 123.94 | 16 | 埃科光电 | 2023-09-13 三 | 58.16 | 58.33 | 57.47 | 58.16 | 56.80 | -1.47% | 1.41% | 190595 | 1093万 | 7.77 | 39.08 | 122.11 | 17 | 埃科光电 | 2023-09-14 四 | 57.00 | 57.47 | 56.57 | 57.47 | 56.22 | -1.57% | 1.64% | 221640 | 1255万 | 7.65 | 38.47 | 120.2 | 18 | 埃科光电 | 2023-09-15 五 | 57.33 | 56.57 | 56.30 | 57.33 | 55.80 | -0.48% | 1.19% | 161232 | 906万 | 7.61 | 38.28 | 119.63 | 19 | 埃科光电 | 2023-09-18 一 | 56.30 | 56.30 | 56.20 | 57.64 | 55.94 | -0.18% | 1.99% | 268941 | 1524万 | 7.6 | 38.22 | 119.41 | 20 | 埃科光电 | 2023-09-19 二 | 56.30 | 56.20 | 55.36 | 56.34 | 54.98 | -1.49% | 1.49% | 202017 | 1119万 | 7.48 | 37.64 | 117.63 | 21 | 埃科光电 | 2023-09-20 三 | 55.27 | 55.36 | 54.60 | 55.78 | 54.32 | -1.37% | 1.43% | 193636 | 1062万 | 7.38 | 37.13 | 116.01 | 22 | 埃科光电 | 2023-09-21 四 | 54.08 | 54.60 | 54.13 | 54.85 | 54.03 | -0.86% | 0.78% | 105562 | 573万 | 7.32 | 36.81 | 115.02 | 23 | 埃科光电 | 2023-09-22 五 | 54.13 | 54.13 | 55.30 | 55.44 | 53.54 | 2.16% | 1.89% | 255009 | 1394万 | 7.48 | 37.6 | 117.5 | 24 | 埃科光电 | 2023-09-25 一 | 55.32 | 55.30 | 54.86 | 55.78 | 54.13 | -0.80% | 0.90% | 121438 | 667万 | 7.42 | 37.3 | 116.57 | 25 | 埃科光电 | 2023-09-26 二 | 54.77 | 54.86 | 55.66 | 56.28 | 54.68 | 1.46% | 2.15% | 290621 | 1613万 | 7.53 | 37.85 | 118.27 | 26 | 埃科光电 | 2023-09-27 三 | 55.95 | 55.66 | 54.80 | 55.95 | 54.33 | -1.55% | 1.58% | 213996 | 1178万 | 7.41 | 37.26 | 116.44 | 27 | 埃科光电 | 2023-09-28 四 | 54.80 | 54.80 | 54.96 | 55.67 | 54.33 | 0.29% | 1.39% | 187792 | 1032万 | 7.43 | 37.37 | 116.78 | 28 | 埃科光电 | 2023-10-09 一 | 54.58 | 54.96 | 53.53 | 55.10 | 53.45 | -2.60% | 2.66% | 359659 | 1943万 | 7.24 | 36.4 | 113.74 | 29 | 埃科光电 | 2023-10-10 二 | 53.52 | 53.53 | 52.50 | 53.79 | 52.18 | -1.92% | 2.21% | 298519 | 1579万 | 7.1 | 35.7 | 111.55 | 30 | 埃科光电 | 2023-10-11 三 | 52.51 | 52.50 | 53.60 | 54.33 | 52.09 | 2.10% | 1.88% | 254137 | 1361万 | 7.25 | 36.45 | 113.89 | 31 | 埃科光电 | 2023-10-12 四 | 53.50 | 53.60 | 53.18 | 53.85 | 52.90 | -0.78% | 1.83% | 247355 | 1315万 | 7.19 | 36.16 | 113 | 32 | 埃科光电 | 2023-10-13 五 | 53.13 | 53.18 | 51.67 | 53.13 | 51.30 | -2.84% | 2.27% | 306956 | 1589万 | 6.99 | 35.14 | 109.79 | 33 | 埃科光电 | 2023-10-16 一 | 51.60 | 51.67 | 50.18 | 51.60 | 49.70 | -2.88% | 2.73% | 369316 | 1863万 | 6.78 | 34.12 | 106.62 | 34 | 埃科光电 | 2023-10-17 二 | 49.80 | 50.18 | 50.44 | 50.60 | 49.70 | 0.52% | 0.96% | 129617 | 651万 | 6.82 | 34.3 | 107.18 | 35 | 埃科光电 | 2023-10-18 三 | 49.88 | 50.44 | 48.48 | 50.30 | 48.41 | -3.89% | 1.64% | 221984 | 1088万 | 6.55 | 32.97 | 103.01 | 36 | 埃科光电 | 2023-10-19 四 | 48.40 | 48.48 | 48.46 | 49.93 | 48.20 | -0.04% | 2.09% | 282930 | 1385万 | 6.55 | 32.95 | 102.97 | 37 | 埃科光电 | 2023-10-20 五 | 48.30 | 48.46 | 47.55 | 49.09 | 47.14 | -1.88% | 1.69% | 228439 | 1095万 | 6.43 | 32.33 | 101.03 | 38 | 埃科光电 | 2023-10-23 一 | 47.55 | 47.55 | 46.33 | 47.66 | 46.04 | -2.57% | 1.65% | 223352 | 1041万 | 6.26 | 31.5 | 98.44 | 39 | 埃科光电 | 2023-10-24 二 | 46.14 | 46.33 | 46.46 | 47.47 | 45.83 | 0.28% | 2.49% | 337058 | 1562万 | 6.28 | 31.59 | 98.72 | 40 | 埃科光电 | 2023-10-25 三 | 46.46 | 46.46 | 46.36 | 47.38 | 46.12 | -0.22% | 2.57% | 347754 | 1620万 | 6.27 | 31.52 | 98.51 | 41 | 埃科光电 | 2023-10-26 四 | 46.01 | 46.36 | 45.42 | 46.01 | 45.00 | -2.03% | 3.81% | 514583 | 2334万 | 6.14 | 30.89 | 224.14 | 42 | 埃科光电 | 2023-10-27 五 | 44.80 | 45.42 | 46.48 | 46.48 | 44.36 | 2.33% | 7.88% | 1065929 | 4809万 | 6.28 | 31.61 | 229.37 | 43 | 埃科光电 | 2023-10-30 一 | 46.35 | 46.48 | 47.02 | 47.50 | 45.68 | 1.16% | 3.50% | 473331 | 2209万 | 6.36 | 31.97 | 232.04 | 44 | 埃科光电 | 2023-10-31 二 | 46.99 | 47.02 | 46.47 | 47.25 | 46.17 | -1.17% | 2.41% | 326381 | 1523万 | 6.28 | 31.6 | 229.33 | 45 | 埃科光电 | 2023-11-01 三 | 46.48 | 46.47 | 46.17 | 46.82 | 45.60 | -0.65% | 1.67% | 226298 | 1045万 | 6.24 | 31.4 | 227.84 | 46 | 埃科光电 | 2023-11-02 四 | 46.50 | 46.17 | 45.11 | 46.50 | 45.06 | -2.30% | 1.51% | 204240 | 929万 | 6.1 | 30.67 | 222.61 | 47 | 埃科光电 | 2023-11-03 五 | 45.79 | 45.11 | 46.91 | 47.04 | 44.94 | 3.99% | 4.24% | 573550 | 2668万 | 6.34 | 31.9 | 231.5 | 48 | 埃科光电 | 2023-11-06 一 | 46.91 | 46.91 | 48.26 | 48.34 | 46.90 | 2.88% | 3.80% | 513679 | 2468万 | 6.52 | 32.82 | 238.16 | 49 | 埃科光电 | 2023-11-07 二 | 48.18 | 48.26 | 48.84 | 49.20 | 47.33 | 1.20% | 3.97% | 536442 | 2611万 | 6.6 | 33.21 | 241.02 | 50 | 埃科光电 | 2023-11-08 三 | 48.51 | 48.84 | 49.45 | 49.50 | 48.21 | 1.25% | 3.40% | 460167 | 2252万 | 6.69 | 33.63 | 244.03 | 51 | 埃科光电 | 2023-11-09 四 | 49.00 | 49.45 | 48.93 | 49.70 | 48.31 | -1.05% | 2.50% | 337971 | 1652万 | 6.62 | 33.27 | 241.47 | 52 | 埃科光电 | 2023-11-10 五 | 48.93 | 48.93 | 48.40 | 49.20 | 47.93 | -1.08% | 1.98% | 267802 | 1303万 | 6.54 | 32.91 | 238.85 | 53 | 埃科光电 | 2023-11-13 一 | 48.42 | 48.40 | 48.06 | 48.83 | 47.73 | -0.70% | 2.70% | 364573 | 1758万 | 6.5 | 32.68 | 237.17 | 54 | 埃科光电 | 2023-11-14 二 | 48.06 | 48.06 | 49.09 | 49.20 | 48.06 | 2.14% | 3.09% | 417279 | 2038万 | 6.64 | 33.38 | 242.25 | 55 | 埃科光电 | 2023-11-15 三 | 49.99 | 49.09 | 49.35 | 50.00 | 48.78 | 0.53% | 2.48% | 334760 | 1648万 | 6.67 | 33.56 | 243.54 | 56 | 埃科光电 | 2023-11-16 四 | 49.61 | 49.35 | 48.97 | 49.70 | 48.78 | -0.77% | 2.47% | 333786 | 1640万 | 6.62 | 33.3 | 241.66 | 57 | 埃科光电 | 2023-11-17 五 | 48.78 | 48.97 | 51.85 | 51.92 | 48.50 | 5.88% | 10.03% | 1355389 | 6874万 | 7.01 | 35.26 | 255.88 | 58 | 埃科光电 | 2023-11-20 一 | 51.88 | 51.85 | 53.09 | 53.36 | 50.70 | 2.39% | 7.41% | 1002395 | 5220万 | 7.18 | 36.1 | 261.99 | 59 | 埃科光电 | 2023-11-21 二 | 52.55 | 53.09 | 52.31 | 54.13 | 52.08 | -1.47% | 3.99% | 539276 | 2857万 | 7.07 | 35.57 | 258.15 | 60 | 埃科光电 | 2023-11-22 三 | 51.73 | 52.31 | 51.33 | 52.27 | 50.62 | -1.87% | 3.65% | 493105 | 2530万 | 6.94 | 34.9 | 253.31 | 61 | 埃科光电 | 2023-11-23 四 | 50.66 | 51.33 | 53.62 | 54.05 | 50.66 | 4.46% | 5.56% | 751995 | 3962万 | 7.25 | 36.46 | 264.61 | 62 | 埃科光电 | 2023-11-24 五 | 53.62 | 53.62 | 53.30 | 53.98 | 51.29 | -0.60% | 4.08% | 551577 | 2915万 | 7.21 | 36.24 | 263.03 | 63 | 埃科光电 | 2023-11-27 一 | 53.00 | 53.30 | 52.77 | 53.43 | 51.82 | -0.99% | 2.92% | 394227 | 2065万 | 7.13 | 35.88 | 260.42 | 64 | 埃科光电 | 2023-11-28 二 | 52.99 | 52.77 | 53.55 | 54.80 | 52.31 | 1.48% | 4.54% | 613150 | 3311万 | 7.24 | 36.41 | 264.26 | 65 | 埃科光电 | 2023-11-29 三 | 54.69 | 53.55 | 53.78 | 55.28 | 53.09 | 0.43% | 3.96% | 535120 | 2914万 | 7.27 | 36.57 | 265.4 | 66 | 埃科光电 | 2023-11-30 四 | 53.53 | 53.78 | 54.03 | 54.75 | 52.90 | 0.46% | 3.86% | 521866 | 2818万 | 7.3 | 36.74 | 266.63 | 67 | 埃科光电 | 2023-12-01 五 | 53.48 | 54.03 | 53.37 | 54.77 | 53.20 | -1.22% | 2.32% | 314161 | 1690万 | 7.22 | 36.29 | 263.38 | 68 | 埃科光电 | 2023-12-04 一 | 53.05 | 53.37 | 52.87 | 53.70 | 52.50 | -0.94% | 2.15% | 290979 | 1538万 | 7.15 | 35.95 | 260.91 | 69 | 埃科光电 | 2023-12-05 二 | 52.65 | 52.87 | 50.81 | 52.88 | 50.60 | -3.90% | 2.07% | 280362 | 1440万 | 6.87 | 34.55 | 250.74 | 70 | 埃科光电 | 2023-12-06 三 | 50.60 | 50.81 | 50.55 | 51.40 | 50.13 | -0.51% | 1.61% | 218267 | 1106万 | 6.83 | 34.37 | 249.46 | 71 | 埃科光电 | 2023-12-07 四 | 50.55 | 50.55 | 50.46 | 51.39 | 50.01 | -0.18% | 1.44% | 195088 | 983万 | 6.82 | 34.31 | 249.02 | 72 | 埃科光电 | 2023-12-08 五 | 50.52 | 50.46 | 51.09 | 51.80 | 50.15 | 1.25% | 1.98% | 267452 | 1363万 | 6.91 | 34.74 | 252.12 | 73 | 埃科光电 | 2023-12-11 一 | 51.00 | 51.09 | 51.40 | 51.61 | 50.49 | 0.61% | 1.84% | 248534 | 1272万 | 6.95 | 34.95 | 253.65 | 74 | 埃科光电 | 2023-12-12 二 | 51.40 | 51.40 | 50.86 | 51.67 | 50.60 | -1.05% | 1.27% | 172029 | 876万 | 6.88 | 34.58 | 250.99 | 75 | 埃科光电 | 2023-12-13 三 | 50.98 | 50.86 | 51.30 | 51.98 | 50.10 | 0.87% | 1.64% | 221865 | 1131万 | 6.94 | 34.88 | 253.16 | 76 | 埃科光电 | 2023-12-14 四 | 51.05 | 51.30 | 51.04 | 51.82 | 50.70 | -0.51% | 1.49% | 201069 | 1032万 | 6.9 | 34.71 | 251.88 | 77 | 埃科光电 | 2023-12-15 五 | 51.05 | 51.04 | 50.50 | 51.28 | 50.38 | -1.06% | 1.25% | 169625 | 861万 | 6.83 | 34.34 | 249.21 | 78 | 埃科光电 | 2023-12-18 一 | 50.50 | 50.50 | 49.12 | 50.50 | 48.90 | -2.73% | 1.31% | 176662 | 873万 | 6.64 | 33.4 | 242.4 | 79 | 埃科光电 | 2023-12-19 二 | 49.12 | 49.12 | 49.97 | 50.23 | 49.00 | 1.73% | 1.22% | 165208 | 820万 | 6.76 | 33.98 | 246.6 | 80 | 埃科光电 | 2023-12-20 三 | 49.85 | 49.97 | 51.25 | 52.90 | 49.85 | 2.56% | 2.67% | 361005 | 1865万 | 6.93 | 34.85 | 252.91 | 81 | 埃科光电 | 2023-12-21 四 | 50.77 | 51.25 | 51.35 | 51.85 | 49.61 | 0.20% | 1.10% | 148066 | 748万 | 6.94 | 34.92 | 253.41 | 82 | 埃科光电 | 2023-12-22 五 | 51.09 | 51.35 | 50.20 | 51.50 | 49.92 | -2.24% | 1.73% | 233937 | 1183万 | 6.79 | 34.14 | 247.73 | 83 | 埃科光电 | 2023-12-25 一 | 50.20 | 50.20 | 49.66 | 50.52 | 49.52 | -1.08% | 0.65% | 87765 | 438万 | 6.71 | 33.77 | 245.07 | 84 | 埃科光电 | 2023-12-26 二 | 49.50 | 49.66 | 47.80 | 49.50 | 47.58 | -3.75% | 1.29% | 174106 | 838万 | 6.46 | 32.5 | 235.89 | 85 | 埃科光电 | 2023-12-27 三 | 47.78 | 47.80 | 48.46 | 48.46 | 47.60 | 1.38% | 1.09% | 146832 | 707万 | 6.55 | 32.95 | 239.15 | 86 | 埃科光电 | 2023-12-28 四 | 48.32 | 48.46 | 49.86 | 50.33 | 48.12 | 2.89% | 1.51% | 204195 | 1011万 | 6.74 | 33.9 | 246.05 | 87 | 埃科光电 | 2023-12-29 五 | 50.06 | 49.86 | 51.92 | 52.30 | 50.04 | 4.13% | 1.80% | 243864 | 1254万 | 7.02 | 35.31 | 256.22 | 88 | 埃科光电 | 2024-01-02 二 | 52.05 | 51.92 | 50.56 | 52.05 | 50.56 | -2.62% | 1.56% | 211246 | 1077万 | 6.84 | 34.38 | 249.51 | 89 | 埃科光电 | 2024-01-03 三 | 50.42 | 50.56 | 50.16 | 50.47 | 49.50 | -0.79% | 1.08% | 145678 | 727万 | 6.78 | 34.11 | 247.54 | 90 | 埃科光电 | 2024-01-04 四 | 50.25 | 50.16 | 49.88 | 50.45 | 49.24 | -0.56% | 0.88% | 118854 | 592万 | 6.74 | 33.92 | 246.15 | 91 | 埃科光电 | 2024-01-05 五 | 50.18 | 49.88 | 48.83 | 50.33 | 48.33 | -2.11% | 0.94% | 126465 | 622万 | 6.6 | 33.2 | 240.97 | 92 | 埃科光电 | 2024-01-08 一 | 49.50 | 48.83 | 47.08 | 49.50 | 47.00 | -3.58% | 1.17% | 157609 | 752万 | 6.37 | 32.01 | 232.34 | 93 | 埃科光电 | 2024-01-09 二 | 47.51 | 47.08 | 46.91 | 47.95 | 46.49 | -0.36% | 0.88% | 119489 | 563万 | 6.34 | 31.9 | 231.5 | 94 | 埃科光电 | 2024-01-10 三 | 46.50 | 46.91 | 46.60 | 47.25 | 45.78 | -0.66% | 0.79% | 106464 | 495万 | 6.3 | 31.69 | 229.97 | 95 | 埃科光电 | 2024-01-11 四 | 46.66 | 46.60 | 47.55 | 47.80 | 46.33 | 2.04% | 0.84% | 114047 | 539万 | 6.43 | 32.33 | 234.65 | 96 | 埃科光电 | 2024-01-12 五 | 47.35 | 47.55 | 46.60 | 47.58 | 46.60 | -2.00% | 0.79% | 106754 | 501万 | 6.3 | 31.69 | 229.97 | 97 | 埃科光电 | 2024-01-15 一 | 46.33 | 46.60 | 45.94 | 46.64 | 45.84 | -1.42% | 1.25% | 169470 | 782万 | 6.21 | 31.24 | 226.71 | 98 | 埃科光电 | 2024-01-16 二 | 46.20 | 45.94 | 45.00 | 46.20 | 44.62 | -2.05% | 1.15% | 155229 | 701万 | 6.08 | 30.6 | 222.07 | 99 | 埃科光电 | 2024-01-17 三 | 44.99 | 45.00 | 43.85 | 45.24 | 43.85 | -2.56% | 0.93% | 125740 | 557万 | 5.93 | 29.82 | 216.4 | 100 | 埃科光电 | 2024-01-18 四 | 43.90 | 43.85 | 42.83 | 43.90 | 41.65 | -2.33% | 2.38% | 321822 | 1364万 | 5.79 | 29.12 | 211.36 | 101 | 埃科光电 | 2024-01-19 五 | 41.65 | 42.83 | 39.30 | 41.80 | 39.13 | -8.24% | 9.14% | 1316739 | 5283万 | 5.66 | 26.72 | 193.94 | 102 | 埃科光电 | 2024-01-22 一 | 39.42 | 39.30 | 36.19 | 39.93 | 35.60 | -7.91% | 6.54% | 943112 | 3555万 | 5.22 | 24.61 | 178.59 | 103 | 埃科光电 | 2024-01-23 二 | 36.22 | 36.19 | 35.73 | 36.54 | 35.19 | -1.27% | 6.20% | 893465 | 3192万 | 5.15 | 24.3 | 176.32 | 104 | 埃科光电 | 2024-01-24 三 | 35.63 | 35.73 | 35.33 | 36.29 | 33.90 | -1.12% | 4.75% | 684699 | 2386万 | 5.09 | 24.02 | 174.35 | 105 | 埃科光电 | 2024-01-25 四 | 35.53 | 35.33 | 36.31 | 36.65 | 34.90 | 2.77% | 4.65% | 670226 | 2420万 | 5.23 | 24.69 | 179.19 | 106 | 埃科光电 | 2024-01-26 五 | 36.17 | 36.31 | 35.12 | 37.10 | 34.77 | -3.28% | 5.76% | 829423 | 2960万 | 5.06 | 23.88 | 173.31 | 107 | 埃科光电 | 2024-01-29 一 | 35.48 | 35.12 | 34.50 | 36.13 | 34.16 | -1.77% | 5.29% | 762452 | 2660万 | 4.97 | 23.46 | 170.25 | 108 | 埃科光电 | 2024-01-30 二 | 34.35 | 34.50 | 33.50 | 34.66 | 33.43 | -2.90% | 2.91% | 419247 | 1427万 | 4.83 | 22.78 | 165.32 | 109 | 埃科光电 | 2024-01-31 三 | 33.32 | 33.50 | 31.10 | 33.88 | 30.84 | -7.16% | 4.20% | 605067 | 1935万 | 4.48 | 21.15 | 153.48 | 110 | 埃科光电 | 2024-02-01 四 | 30.10 | 31.10 | 30.03 | 31.20 | 29.74 | -3.44% | 4.90% | 706189 | 2134万 | 4.33 | 20.42 | 148.2 | 111 | 埃科光电 | 2024-02-02 五 | 30.41 | 30.03 | 28.09 | 31.14 | 27.48 | -6.46% | 5.99% | 863483 | 2518万 | 4.05 | 19.1 | 138.62 | 112 | 埃科光电 | 2024-02-05 一 | 28.90 | 28.09 | 25.38 | 28.90 | 24.42 | -9.65% | 6.65% | 958141 | 2471万 | 3.66 | 17.26 | 125.25 | 113 | 埃科光电 | 2024-02-06 二 | 25.38 | 25.38 | 26.31 | 26.80 | 23.49 | 3.66% | 6.52% | 940304 | 2368万 | 3.79 | 17.89 | 129.84 | 114 | 埃科光电 | 2024-02-07 三 | 26.23 | 26.31 | 25.06 | 26.23 | 24.11 | -4.75% | 8.36% | 1205201 | 3027万 | 3.61 | 17.04 | 123.67 | 115 | 埃科光电 | 2024-02-08 四 | 24.80 | 25.06 | 28.39 | 29.18 | 24.17 | 13.29% | 8.70% | 1253318 | 3331万 | 4.09 | 19.31 | 140.1 | 116 | 埃科光电 | 2024-02-19 一 | 28.39 | 28.39 | 28.54 | 29.13 | 27.51 | 0.53% | 10.36% | 1492304 | 4215万 | 4.11 | 19.41 | 140.84 | 117 | 埃科光电 | 2024-02-20 二 | 28.51 | 28.54 | 28.63 | 28.77 | 27.85 | 0.32% | 4.74% | 683741 | 1938万 | 4.13 | 19.47 | 141.29 | 118 | 埃科光电 | 2024-02-21 三 | 28.59 | 28.63 | 29.90 | 30.68 | 28.28 | 4.44% | 6.13% | 883200 | 2634万 | 4.31 | 20.33 | 147.55 | 119 | 埃科光电 | 2024-02-22 四 | 29.60 | 29.90 | 30.52 | 30.94 | 29.40 | 2.07% | 4.95% | 713397 | 2159万 | 4.4 | 20.75 | 150.61 | 120 | 埃科光电 | 2024-02-23 五 | 31.01 | 30.52 | 31.70 | 31.77 | 30.38 | 3.87% | 5.01% | 721454 | 2238万 | 4.57 | 21.56 | 137 | 121 | 埃科光电 | 2024-02-26 一 | 32.00 | 31.70 | 32.57 | 33.35 | 31.65 | 2.74% | 7.97% | 1148126 | 3720万 | 4.69 | 22.15 | 140.76 | 122 | 埃科光电 | 2024-02-27 二 | 32.50 | 32.57 | 34.56 | 34.70 | 32.00 | 6.11% | 7.32% | 1054996 | 3573万 | 4.98 | 23.5 | 149.36 | 123 | 埃科光电 | 2024-02-28 三 | 35.01 | 34.56 | 31.30 | 35.87 | 31.26 | -9.43% | 9.19% | 1324717 | 4448万 | 4.51 | 21.28 | 135.27 | 124 | 埃科光电 | 2024-02-29 四 | 30.32 | 31.30 | 32.29 | 32.80 | 30.32 | 3.16% | 4.53% | 652251 | 2081万 | 4.65 | 21.96 | 139.55 | 125 | 埃科光电 | 2024-03-01 五 | 32.20 | 32.29 | 34.60 | 37.10 | 32.20 | 7.15% | 10.89% | 1568968 | 5433万 | 4.99 | 23.53 | 149.54 | 126 | 埃科光电 | 2024-03-04 一 | 34.61 | 34.60 | 33.54 | 34.90 | 32.82 | -3.06% | 4.17% | 601138 | 2019万 | 4.83 | 22.81 | 144.96 | 127 | 埃科光电 | 2024-03-05 二 | 33.10 | 33.54 | 32.30 | 33.59 | 32.17 | -3.70% | 4.88% | 703305 | 2306万 | 4.65 | 21.96 | 139.6 | 128 | 埃科光电 | 2024-03-06 三 | 32.10 | 32.30 | 33.15 | 33.66 | 32.03 | 2.63% | 3.53% | 508556 | 1678万 | 4.78 | 22.54 | 143.27 | 129 | 埃科光电 | 2024-03-07 四 | 33.15 | 33.15 | 32.88 | 34.43 | 32.44 | -0.81% | 3.93% | 565960 | 1885万 | 4.74 | 22.36 | 142.1 | 130 | 埃科光电 | 2024-03-08 五 | 32.80 | 32.88 | 33.42 | 33.63 | 32.50 | 1.64% | 2.59% | 372931 | 1236万 | 4.82 | 22.73 | 144.44 | 131 | 埃科光电 | 2024-03-14 四 | 36.00 | 35.60 | 36.78 | 37.48 | 35.55 | 3.31% | 6.76% | 974361 | 3564万 | 5.3 | 25.01 | 158.96 | 132 | 埃科光电 | 2024-03-15 五 | 36.78 | 36.78 | 40.01 | 40.48 | 36.11 | 8.78% | 11.31% | 1629595 | 6361万 | 5.77 | 27.21 | 172.92 | 133 | 埃科光电 | 2024-03-18 一 | 41.44 | 40.01 | 41.23 | 41.59 | 39.48 | 3.05% | 9.98% | 1438502 | 5841万 | 5.94 | 28.04 | 178.19 | 134 | 埃科光电 | 2024-03-19 二 | 40.62 | 41.23 | 39.60 | 40.80 | 39.58 | -3.95% | 5.85% | 842680 | 3371万 | 5.71 | 26.93 | 171.15 | 135 | 埃科光电 | 2024-03-20 三 | 39.59 | 39.60 | 38.90 | 39.88 | 38.55 | -1.77% | 5.03% | 724162 | 2824万 | 5.61 | 26.45 | 168.12 | 136 | 埃科光电 | 2024-03-21 四 | 39.03 | 38.90 | 39.12 | 39.80 | 38.80 | 0.57% | 3.03% | 436870 | 1711万 | 5.64 | 26.6 | 169.07 | 137 | 埃科光电 | 2024-03-22 五 | 38.60 | 39.12 | 38.58 | 39.30 | 37.96 | -1.38% | 3.48% | 501805 | 1932万 | 5.56 | 26.23 | 166.74 | 138 | 埃科光电 | 2024-03-25 一 | 38.58 | 38.58 | 36.81 | 38.58 | 36.11 | -4.59% | 2.43% | 350276 | 1313万 | 5.3 | 25.03 | 159.09 | 139 | 埃科光电 | 2024-03-26 二 | 36.82 | 36.81 | 37.82 | 38.10 | 36.31 | 2.74% | 2.73% | 393431 | 1465万 | 5.45 | 25.72 | 163.45 | 140 | 埃科光电 | 2024-03-27 三 | 37.43 | 37.82 | 36.77 | 37.56 | 36.60 | -2.78% | 1.99% | 287292 | 1060万 | 5.3 | 25 | 158.92 | 141 | 埃科光电 | 2024-03-28 四 | 36.02 | 36.77 | 36.71 | 37.68 | 36.02 | -0.16% | 2.24% | 323462 | 1203万 | 5.29 | 24.96 | 158.66 | 142 | 埃科光电 | 2024-03-29 五 | 36.90 | 36.71 | 36.90 | 37.70 | 36.30 | 0.52% | 1.36% | 196319 | 723万 | 5.32 | 25.09 | 159.48 | 143 | 埃科光电 | 2024-04-01 一 | 37.15 | 36.90 | 37.27 | 37.69 | 36.51 | 1.00% | 2.16% | 311722 | 1151万 | 5.37 | 25.34 | 161.08 | 144 | 埃科光电 | 2024-04-02 二 | 37.60 | 37.27 | 36.87 | 37.60 | 36.40 | -1.07% | 1.38% | 198607 | 729万 | 5.31 | 25.07 | 159.35 | 145 | 埃科光电 | 2024-04-03 三 | 37.19 | 36.87 | 36.20 | 37.19 | 36.03 | -1.82% | 1.16% | 167036 | 607万 | 5.22 | 24.62 | 156.45 | 146 | 埃科光电 | 2024-04-08 一 | 36.21 | 36.20 | 34.92 | 36.21 | 34.42 | -3.54% | 1.67% | 241369 | 850万 | 5.03 | 23.75 | 150.92 | 147 | 埃科光电 | 2024-04-09 二 | 35.35 | 34.92 | 35.05 | 35.38 | 34.60 | 0.37% | 0.97% | 140191 | 490万 | 5.05 | 23.83 | 151.48 | 148 | 埃科光电 | 2024-04-10 三 | 35.01 | 35.05 | 33.57 | 35.19 | 32.83 | -4.22% | 1.46% | 210407 | 710万 | 4.84 | 22.83 | 145.09 | 149 | 埃科光电 | 2024-04-11 四 | 32.58 | 33.57 | 33.63 | 34.18 | 32.58 | 0.18% | 1.13% | 163433 | 552万 | 4.85 | 22.87 | 145.34 | 150 | 埃科光电 | 2024-04-12 五 | 34.34 | 33.63 | 31.90 | 34.44 | 31.56 | -5.14% | 2.44% | 352205 | 1151万 | 4.6 | 21.69 | 137.87 | 151 | 埃科光电 | 2024-04-15 一 | 31.43 | 31.90 | 30.18 | 31.79 | 29.81 | -5.39% | 1.77% | 255079 | 781万 | 4.35 | 20.52 | 130.43 | 152 | 埃科光电 | 2024-04-16 二 | 29.12 | 30.18 | 28.00 | 29.57 | 27.66 | -7.22% | 1.77% | 254367 | 715万 | 4.04 | 19.04 | 121.01 | 153 | 埃科光电 | 2024-04-17 三 | 28.20 | 28.00 | 29.15 | 29.68 | 28.20 | 4.11% | 2.13% | 307422 | 895万 | 4.2 | 19.82 | 125.98 | 154 | 埃科光电 | 2024-04-18 四 | 29.14 | 29.15 | 29.70 | 30.33 | 28.52 | 1.89% | 1.83% | 263547 | 781万 | 4.28 | 20.2 | 128.36 | 155 | 埃科光电 | 2024-04-19 五 | 30.33 | 29.70 | 30.94 | 32.93 | 30.20 | 4.18% | 3.49% | 502879 | 1577万 | 4.46 | 21.04 | 95.64 | 156 | 埃科光电 | 2024-04-22 一 | 30.65 | 30.94 | 30.30 | 31.63 | 29.80 | -2.07% | 1.98% | 285385 | 871万 | 4.37 | 20.6 | 93.66 | 157 | 埃科光电 | 2024-04-23 二 | 30.63 | 30.30 | 30.90 | 31.68 | 30.00 | 1.98% | 2.07% | 298834 | 928万 | 4.45 | 21.01 | 95.51 | 158 | 埃科光电 | 2024-04-24 三 | 31.20 | 30.90 | 31.93 | 32.22 | 30.75 | 3.33% | 2.61% | 376795 | 1196万 | 4.6 | 21.71 | 98.7 | 159 | 埃科光电 | 2024-04-25 四 | 32.18 | 31.93 | 33.10 | 33.27 | 31.71 | 3.66% | 3.04% | 438108 | 1438万 | 4.77 | 22.51 | 102.31 | 160 | 埃科光电 | 2024-04-26 五 | 32.71 | 33.10 | 33.76 | 33.90 | 32.50 | 1.99% | 2.43% | 349638 | 1171万 | 4.87 | 22.96 | 104.35 | 161 | 埃科光电 | 2024-04-29 一 | 33.76 | 33.76 | 35.00 | 35.30 | 33.28 | 3.67% | 2.39% | 343754 | 1196万 | 5.04 | 23.8 | 108.19 | 162 | 埃科光电 | 2024-04-30 二 | 34.92 | 35.00 | 36.62 | 37.46 | 34.67 | 4.63% | 5.67% | 817277 | 2957万 | 5.28 | 24.9 | 113.19 | 163 | 埃科光电 | 2024-05-06 一 | 37.00 | 36.62 | 36.80 | 37.50 | 35.70 | 0.49% | 4.87% | 702010 | 2546万 | 5.3 | 25.02 | 113.75 | 164 | 埃科光电 | 2024-05-07 二 | 36.45 | 36.80 | 36.61 | 36.86 | 36.16 | -0.52% | 1.89% | 273030 | 996万 | 5.28 | 24.89 | 113.16 | 165 | 埃科光电 | 2024-05-08 三 | 36.24 | 36.61 | 36.59 | 36.87 | 36.24 | -0.05% | 1.40% | 201705 | 736万 | 5.27 | 24.88 | 113.1 | 166 | 埃科光电 | 2024-05-09 四 | 36.57 | 36.59 | 36.31 | 36.88 | 36.08 | -0.77% | 2.28% | 328846 | 1194万 | 5.23 | 24.69 | 112.24 |
|
行情刷新 | 流通股东
|