| 股票名称 | 代码 688618 | 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 | 三旺通信 | 2024-04-30 二 | 45.10 | 45.10 | 44.06 | 45.28 | 43.83 | -2.31% | 1.16% | 869434 | 3866万 | 33 | 33.1 | 29.25 | 2 | 三旺通信 | 2024-04-29 一 | 44.70 | 44.95 | 45.10 | 45.60 | 44.50 | 0.33% | 1.66% | 1244308 | 5603万 | 33.78 | 33.88 | 29.94 | 3 | 三旺通信 | 2024-04-26 五 | 42.12 | 41.80 | 44.95 | 46.50 | 42.12 | 7.54% | 2.30% | 1721679 | 7680万 | 33.67 | 33.77 | 29.84 | 4 | 三旺通信 | 2024-04-25 四 | 42.33 | 42.83 | 41.80 | 42.81 | 41.75 | -2.40% | 0.90% | 672475 | 2832万 | 31.31 | 31.4 | 28.72 | 5 | 三旺通信 | 2024-04-24 三 | 41.75 | 41.75 | 42.83 | 43.27 | 41.33 | 2.59% | 0.90% | 676342 | 2881万 | 32.08 | 32.18 | 29.43 | 6 | 三旺通信 | 2024-04-23 二 | 41.02 | 40.99 | 41.75 | 42.38 | 41.02 | 1.85% | 0.79% | 591175 | 2480万 | 31.27 | 31.37 | 28.68 | 7 | 三旺通信 | 2024-04-22 一 | 40.04 | 40.85 | 40.99 | 41.63 | 39.08 | 0.34% | 0.63% | 470150 | 1917万 | 30.7 | 30.79 | 28.16 | 8 | 三旺通信 | 2024-04-19 五 | 42.10 | 42.46 | 40.85 | 42.40 | 40.00 | -3.79% | 1.18% | 880616 | 3607万 | 30.59 | 30.69 | 28.07 | 9 | 三旺通信 | 2024-04-18 四 | 43.10 | 43.16 | 42.46 | 43.41 | 41.54 | -1.62% | 1.27% | 950186 | 4046万 | 31.75 | 31.9 | 29.17 | 10 | 三旺通信 | 2024-04-17 三 | 40.32 | 40.00 | 43.16 | 43.49 | 40.08 | 7.90% | 1.08% | 807635 | 3417万 | 32.28 | 32.42 | 29.65 | 11 | 三旺通信 | 2024-04-16 二 | 42.36 | 43.01 | 40.00 | 42.80 | 38.19 | -7.00% | 1.40% | 1048576 | 4219万 | 29.91 | 30.05 | 27.48 | 12 | 三旺通信 | 2024-04-15 一 | 46.00 | 46.01 | 43.01 | 46.60 | 41.79 | -6.52% | 1.75% | 1311514 | 5741万 | 32.16 | 32.31 | 29.55 | 13 | 三旺通信 | 2024-04-12 五 | 47.94 | 48.39 | 46.01 | 48.45 | 45.80 | -4.92% | 1.80% | 1344528 | 6326万 | 34.41 | 34.57 | 31.61 | 14 | 三旺通信 | 2024-04-11 四 | 46.66 | 47.64 | 48.39 | 48.46 | 46.66 | 1.57% | 1.87% | 1395683 | 6688万 | 36.19 | 36.35 | 33.25 | 15 | 三旺通信 | 2024-04-10 三 | 46.70 | 47.02 | 47.64 | 48.25 | 45.95 | 1.32% | 1.97% | 1476722 | 6954万 | 35.63 | 35.79 | 32.73 | 16 | 三旺通信 | 2024-04-09 二 | 46.00 | 45.95 | 47.02 | 47.20 | 45.58 | 2.33% | 1.48% | 1109265 | 5176万 | 35.16 | 35.32 | 32.31 | 17 | 三旺通信 | 2024-04-08 一 | 46.03 | 46.95 | 45.95 | 47.50 | 45.88 | -2.13% | 1.74% | 1298077 | 6063万 | 34.36 | 34.52 | 31.57 | 18 | 三旺通信 | 2024-04-03 三 | 47.71 | 48.15 | 46.95 | 48.60 | 45.68 | -2.49% | 2.46% | 1838660 | 8678万 | 35.11 | 35.27 | 32.26 | 19 | 三旺通信 | 2024-04-02 二 | 49.50 | 50.21 | 48.15 | 49.50 | 47.53 | -4.10% | 2.83% | 2119650 | 10241万 | 36.01 | 36.17 | 33.08 | 20 | 三旺通信 | 2024-04-01 一 | 49.40 | 49.51 | 50.21 | 50.73 | 47.22 | 1.41% | 5.34% | 3995253 | 19471万 | 37.55 | 37.72 | 34.5 | 21 | 三旺通信 | 2024-03-29 五 | 41.36 | 41.26 | 49.51 | 49.51 | 40.58 | 20.00% | 4.84% | 3617360 | 16536万 | 37.02 | 37.19 | 34.02 | 22 | 三旺通信 | 2024-03-28 四 | 40.90 | 41.30 | 41.26 | 43.01 | 40.20 | -0.10% | 1.71% | 1276315 | 5302万 | 30.85 | 31 | 28.35 | 23 | 三旺通信 | 2024-03-27 三 | 41.73 | 40.60 | 41.30 | 43.98 | 41.10 | 1.72% | 1.90% | 1421084 | 6030万 | 30.88 | 31.03 | 28.38 | 24 | 三旺通信 | 2024-03-26 二 | 41.22 | 41.43 | 40.60 | 41.86 | 40.10 | -2.00% | 0.86% | 640374 | 2618万 | 30.36 | 30.5 | 27.49 | 25 | 三旺通信 | 2024-03-25 一 | 42.79 | 43.45 | 41.43 | 43.11 | 41.37 | -4.65% | 1.20% | 897092 | 3785万 | 30.98 | 31.12 | 28.05 | 26 | 三旺通信 | 2024-03-22 五 | 44.06 | 44.09 | 43.45 | 44.33 | 42.81 | -1.45% | 1.06% | 793872 | 3452万 | 32.49 | 32.64 | 29.42 | 27 | 三旺通信 | 2024-03-21 四 | 44.60 | 44.60 | 44.09 | 44.95 | 43.93 | -1.14% | 1.16% | 868598 | 3844万 | 32.97 | 33.12 | 29.85 | 28 | 三旺通信 | 2024-03-20 三 | 44.95 | 45.03 | 44.60 | 45.46 | 44.00 | -0.95% | 1.01% | 752487 | 3354万 | 33.35 | 33.51 | 30.2 | 29 | 三旺通信 | 2024-03-19 二 | 44.88 | 44.66 | 45.03 | 45.77 | 44.03 | 0.83% | 1.53% | 1144549 | 5153万 | 33.67 | 33.83 | 30.49 | 30 | 三旺通信 | 2024-03-18 一 | 43.43 | 43.21 | 44.66 | 44.80 | 43.43 | 3.36% | 1.34% | 998358 | 4411万 | 33.4 | 33.55 | 30.24 | 31 | 三旺通信 | 2024-03-15 五 | 42.37 | 42.55 | 43.21 | 43.26 | 42.02 | 1.55% | 0.95% | 712847 | 3047万 | 32.31 | 32.46 | 29.25 | 32 | 三旺通信 | 2024-03-14 四 | 43.82 | 43.65 | 42.55 | 44.17 | 41.81 | -2.52% | 1.03% | 768095 | 3300万 | 31.82 | 31.97 | 28.81 | 33 | 三旺通信 | 2024-03-08 五 | 42.01 | 41.62 | 42.19 | 42.35 | 41.11 | 1.37% | 1.08% | 808067 | 3379万 | 31.55 | 31.7 | 28.56 | 34 | 三旺通信 | 2024-03-07 四 | 43.46 | 43.03 | 41.62 | 43.68 | 41.40 | -3.28% | 1.12% | 839571 | 3561万 | 31.12 | 31.27 | 28.18 | 35 | 三旺通信 | 2024-03-06 三 | 42.91 | 43.35 | 43.03 | 43.63 | 42.20 | -0.74% | 0.89% | 668791 | 2872万 | 32.18 | 32.33 | 29.13 | 36 | 三旺通信 | 2024-03-05 二 | 43.99 | 44.12 | 43.35 | 44.21 | 42.85 | -1.75% | 1.06% | 789208 | 3437万 | 32.42 | 32.57 | 29.35 | 37 | 三旺通信 | 2024-03-04 一 | 44.56 | 44.20 | 44.12 | 44.80 | 43.34 | -0.18% | 1.47% | 1101670 | 4831万 | 32.99 | 33.15 | 29.87 | 38 | 三旺通信 | 2024-03-01 五 | 43.63 | 43.77 | 44.20 | 44.70 | 42.90 | 0.98% | 1.41% | 1055427 | 4626万 | 33.05 | 33.21 | 29.92 | 39 | 三旺通信 | 2024-02-29 四 | 41.45 | 41.23 | 43.77 | 43.83 | 40.32 | 6.16% | 1.77% | 1327128 | 5668万 | 32.73 | 32.88 | 29.63 | 40 | 三旺通信 | 2024-02-28 三 | 46.20 | 46.11 | 41.23 | 46.36 | 41.23 | -10.58% | 2.45% | 1834597 | 8194万 | 30.83 | 30.97 | 27.91 | 41 | 三旺通信 | 2024-02-27 二 | 44.56 | 44.92 | 46.11 | 46.19 | 43.55 | 2.65% | 2.32% | 1732127 | 7761万 | 34.48 | 34.64 | 31.22 | 42 | 三旺通信 | 2024-02-26 一 | 45.00 | 44.90 | 44.92 | 45.75 | 43.33 | 0.04% | 2.34% | 1753432 | 7811万 | 33.59 | 33.75 | 30.41 | 43 | 三旺通信 | 2024-02-23 五 | 41.68 | 41.58 | 44.90 | 45.14 | 41.10 | 7.98% | 2.12% | 1583124 | 6843万 | 33.58 | 33.73 | 30.33 | 44 | 三旺通信 | 2024-02-22 四 | 41.40 | 41.65 | 41.58 | 42.26 | 40.32 | -0.17% | 1.54% | 1155277 | 4744万 | 31.09 | 31.24 | 28.09 | 45 | 三旺通信 | 2024-02-21 三 | 40.37 | 40.90 | 41.65 | 42.59 | 39.88 | 1.83% | 1.64% | 1229510 | 5078万 | 31.15 | 31.29 | 28.14 | 46 | 三旺通信 | 2024-02-20 二 | 39.67 | 40.35 | 40.90 | 41.50 | 38.11 | 1.36% | 1.60% | 1198264 | 4867万 | 30.59 | 30.73 | 27.63 | 47 | 三旺通信 | 2024-02-19 一 | 39.31 | 37.99 | 40.35 | 42.51 | 37.53 | 6.21% | 2.37% | 1773798 | 7135万 | 30.17 | 30.31 | 27.26 | 48 | 三旺通信 | 2024-02-08 四 | 31.63 | 31.66 | 37.99 | 37.99 | 31.25 | 19.99% | 1.54% | 1148256 | 3973万 | 28.41 | 28.54 | 25.67 | 49 | 三旺通信 | 2024-02-07 三 | 34.99 | 33.88 | 31.66 | 34.99 | 30.66 | -6.55% | 1.20% | 894381 | 2902万 | 23.68 | 23.78 | 21.39 | 50 | 三旺通信 | 2024-02-06 二 | 32.66 | 32.87 | 33.88 | 35.34 | 30.23 | 3.07% | 1.24% | 927492 | 3003万 | 25.34 | 25.45 | 22.89 | 51 | 三旺通信 | 2024-02-05 一 | 37.10 | 37.17 | 32.87 | 37.17 | 31.73 | -11.57% | 0.89% | 667900 | 2272万 | 24.58 | 24.69 | 22.21 | 52 | 三旺通信 | 2024-02-02 五 | 39.65 | 39.70 | 37.17 | 40.10 | 34.92 | -6.37% | 0.61% | 459638 | 1761万 | 27.8 | 27.92 | 25.11 | 53 | 三旺通信 | 2024-02-01 四 | 39.50 | 39.18 | 39.70 | 40.63 | 38.23 | 1.33% | 0.66% | 490279 | 1938万 | 29.69 | 29.83 | 26.82 | 54 | 三旺通信 | 2024-01-31 三 | 41.59 | 41.59 | 39.18 | 41.59 | 39.17 | -5.79% | 0.70% | 519801 | 2081万 | 29.3 | 29.43 | 26.47 | 55 | 三旺通信 | 2024-01-30 二 | 44.55 | 44.19 | 41.59 | 44.55 | 41.50 | -5.88% | 0.69% | 519526 | 2238万 | 31.1 | 31.24 | 28.1 | 56 | 三旺通信 | 2024-01-29 一 | 44.40 | 44.68 | 44.19 | 44.99 | 43.99 | -1.10% | 0.82% | 611548 | 2723万 | 33.05 | 33.2 | 29.85 | 57 | 三旺通信 | 2024-01-26 五 | 46.82 | 46.65 | 44.68 | 46.82 | 44.25 | -4.22% | 0.63% | 467861 | 2124万 | 33.41 | 33.57 | 30.19 | 58 | 三旺通信 | 2024-01-25 四 | 44.02 | 43.80 | 46.65 | 46.76 | 43.39 | 6.51% | 1.09% | 811505 | 3680万 | 34.89 | 35.05 | 31.52 | 59 | 三旺通信 | 2024-01-24 三 | 44.26 | 43.60 | 43.80 | 44.61 | 42.21 | 0.46% | 0.88% | 654418 | 2828万 | 32.75 | 32.91 | 29.59 | 60 | 三旺通信 | 2024-01-23 二 | 44.60 | 44.35 | 43.60 | 44.80 | 43.00 | -1.69% | 0.89% | 668379 | 2912万 | 32.6 | 32.75 | 29.46 | 61 | 三旺通信 | 2024-01-22 一 | 46.68 | 47.59 | 44.35 | 48.20 | 43.23 | -6.81% | 1.72% | 1285320 | 5903万 | 33.17 | 33.32 | 29.96 | 62 | 三旺通信 | 2024-01-19 五 | 48.58 | 48.58 | 47.59 | 50.40 | 47.59 | -2.04% | 0.69% | 518193 | 2524万 | 35.59 | 35.75 | 32.15 | 63 | 三旺通信 | 2024-01-18 四 | 48.88 | 48.70 | 48.58 | 49.12 | 46.75 | -0.25% | 0.78% | 585967 | 2806万 | 36.33 | 36.5 | 32.82 | 64 | 三旺通信 | 2024-01-17 三 | 50.40 | 50.41 | 48.70 | 50.40 | 48.54 | -3.39% | 0.57% | 427123 | 2115万 | 36.42 | 36.59 | 32.9 | 65 | 三旺通信 | 2024-01-16 二 | 50.30 | 50.30 | 50.41 | 51.48 | 49.41 | 0.22% | 0.56% | 418218 | 2098万 | 37.7 | 37.87 | 34.06 | 66 | 三旺通信 | 2024-01-15 一 | 50.09 | 49.59 | 50.30 | 50.69 | 48.59 | 1.43% | 0.89% | 668714 | 3353万 | 37.61 | 37.79 | 33.98 | 67 | 三旺通信 | 2024-01-12 五 | 51.62 | 51.70 | 49.59 | 52.55 | 48.93 | -4.08% | 1.52% | 1134299 | 5694万 | 37.08 | 37.26 | 33.5 | 68 | 三旺通信 | 2024-01-11 四 | 49.30 | 49.21 | 51.70 | 52.38 | 49.22 | 5.06% | 1.10% | 822562 | 4214万 | 38.66 | 38.84 | 34.93 | 69 | 三旺通信 | 2024-01-10 三 | 48.39 | 48.40 | 49.21 | 50.70 | 47.23 | 1.67% | 1.46% | 1092140 | 5378万 | 36.8 | 36.97 | 33.25 | 70 | 三旺通信 | 2024-01-09 二 | 50.82 | 50.83 | 48.40 | 51.80 | 47.91 | -4.78% | 1.68% | 1257861 | 6208万 | 36.19 | 36.36 | 32.7 | 71 | 三旺通信 | 2024-01-08 一 | 52.82 | 52.82 | 50.83 | 52.82 | 49.57 | -3.77% | 1.28% | 957973 | 4839万 | 38.01 | 38.19 | 34.34 | 72 | 三旺通信 | 2024-01-05 五 | 55.00 | 54.82 | 52.82 | 55.19 | 52.58 | -3.65% | 0.49% | 364759 | 1954万 | 39.5 | 39.68 | 35.68 | 73 | 三旺通信 | 2024-01-04 四 | 53.63 | 54.18 | 54.82 | 55.20 | 53.63 | 1.18% | 0.48% | 358223 | 1954万 | 40.99 | 41.18 | 37.04 | 74 | 三旺通信 | 2024-01-03 三 | 54.97 | 55.23 | 54.18 | 55.44 | 53.26 | -1.90% | 0.59% | 438399 | 2378万 | 40.52 | 40.7 | 36.6 | 75 | 三旺通信 | 2024-01-02 二 | 58.01 | 58.60 | 55.23 | 58.50 | 55.21 | -5.75% | 0.73% | 548793 | 3070万 | 41.3 | 41.49 | 37.31 | 76 | 三旺通信 | 2023-12-29 五 | 54.80 | 54.22 | 58.60 | 58.75 | 54.27 | 8.08% | 2.68% | 675788 | 3869万 | 14.79 | 44.02 | 39.59 | 77 | 三旺通信 | 2023-12-28 四 | 53.77 | 53.69 | 54.22 | 54.98 | 52.17 | 0.99% | 1.27% | 320436 | 1729万 | 13.69 | 40.73 | 36.63 | 78 | 三旺通信 | 2023-12-27 三 | 53.37 | 53.27 | 53.69 | 54.62 | 53.18 | 0.79% | 1.04% | 263170 | 1410万 | 13.55 | 40.34 | 36.27 | 79 | 三旺通信 | 2023-12-26 二 | 53.90 | 53.86 | 53.27 | 54.68 | 52.60 | -1.10% | 1.00% | 251364 | 1338万 | 13.45 | 40.02 | 35.99 | 80 | 三旺通信 | 2023-12-25 一 | 51.21 | 53.11 | 53.86 | 55.20 | 51.21 | 1.41% | 2.24% | 565049 | 3056万 | 13.6 | 40.46 | 36.39 | 81 | 三旺通信 | 2023-12-22 五 | 54.52 | 54.84 | 53.11 | 54.99 | 52.00 | -3.15% | 2.91% | 734470 | 3914万 | 13.41 | 39.9 | 35.88 | 82 | 三旺通信 | 2023-12-21 四 | 54.63 | 55.15 | 54.84 | 55.27 | 52.85 | -0.56% | 2.36% | 596413 | 3214万 | 13.84 | 41.2 | 37.05 | 83 | 三旺通信 | 2023-12-20 三 | 55.90 | 56.68 | 55.15 | 56.70 | 55.00 | -2.70% | 1.13% | 285366 | 1585万 | 13.92 | 41.43 | 37.26 | 84 | 三旺通信 | 2023-12-19 二 | 56.21 | 56.16 | 56.68 | 56.83 | 55.80 | 0.93% | 0.88% | 221539 | 1249万 | 14.31 | 42.58 | 38.29 | 85 | 三旺通信 | 2023-12-18 一 | 57.03 | 57.08 | 56.16 | 57.37 | 55.65 | -1.61% | 1.65% | 415800 | 2344万 | 14.18 | 42.19 | 37.94 | 86 | 三旺通信 | 2023-12-15 五 | 56.54 | 56.60 | 57.08 | 58.48 | 56.45 | 0.85% | 1.83% | 462019 | 2658万 | 14.41 | 42.88 | 38.56 | 87 | 三旺通信 | 2023-12-14 四 | 57.09 | 57.28 | 56.60 | 57.99 | 56.21 | -1.19% | 1.62% | 409439 | 2324万 | 14.29 | 42.52 | 38.24 | 88 | 三旺通信 | 2023-12-13 三 | 58.70 | 58.51 | 57.28 | 58.70 | 57.04 | -2.10% | 0.91% | 228714 | 1320万 | 14.46 | 43.03 | 38.7 | 89 | 三旺通信 | 2023-12-12 二 | 58.50 | 57.89 | 58.51 | 59.58 | 58.15 | 1.07% | 1.81% | 456365 | 2691万 | 14.77 | 43.96 | 39.53 | 90 | 三旺通信 | 2023-12-11 一 | 56.88 | 57.18 | 57.89 | 58.14 | 56.45 | 1.24% | 1.24% | 312413 | 1794万 | 14.61 | 43.49 | 39.11 | 91 | 三旺通信 | 2023-12-08 五 | 56.90 | 56.93 | 57.18 | 58.20 | 56.10 | 0.44% | 1.50% | 377448 | 2153万 | 14.43 | 42.96 | 38.63 | 92 | 三旺通信 | 2023-12-07 四 | 56.41 | 55.93 | 56.93 | 57.36 | 55.68 | 1.79% | 1.23% | 309380 | 1754万 | 14.37 | 42.77 | 38.46 | 93 | 三旺通信 | 2023-12-06 三 | 55.91 | 55.80 | 55.93 | 56.76 | 55.18 | 0.23% | 1.25% | 316218 | 1775万 | 14.12 | 42.02 | 37.79 | 94 | 三旺通信 | 2023-12-05 二 | 57.43 | 57.22 | 55.80 | 57.67 | 55.71 | -2.48% | 1.89% | 476860 | 2685万 | 14.08 | 41.92 | 37.7 | 95 | 三旺通信 | 2023-12-04 一 | 58.15 | 58.00 | 57.22 | 59.32 | 56.98 | -1.34% | 2.55% | 644556 | 3728万 | 14.44 | 42.99 | 38.66 | 96 | 三旺通信 | 2023-12-01 五 | 57.98 | 58.28 | 58.00 | 59.04 | 57.20 | -0.48% | 1.90% | 480759 | 2791万 | 14.64 | 43.57 | 39.18 | 97 | 三旺通信 | 2023-11-30 四 | 59.29 | 59.37 | 58.28 | 59.40 | 57.57 | -1.84% | 1.59% | 400702 | 2330万 | 14.71 | 43.78 | 39.37 | 98 | 三旺通信 | 2023-11-29 三 | 60.55 | 60.58 | 59.37 | 60.55 | 59.00 | -2.00% | 1.51% | 380948 | 2268万 | 14.99 | 44.6 | 40.11 | 99 | 三旺通信 | 2023-11-28 二 | 60.61 | 60.61 | 60.58 | 61.56 | 59.66 | -0.05% | 0.74% | 186996 | 1131万 | 15.29 | 45.51 | 40.93 | 100 | 三旺通信 | 2023-11-27 一 | 59.21 | 59.48 | 60.61 | 61.61 | 58.52 | 1.90% | 1.61% | 406186 | 2467万 | 15.3 | 45.53 | 40.95 | 101 | 三旺通信 | 2023-11-24 五 | 61.29 | 60.72 | 59.48 | 61.29 | 59.28 | -2.04% | 1.29% | 326776 | 1950万 | 15.01 | 44.68 | 40.18 | 102 | 三旺通信 | 2023-11-23 四 | 61.03 | 61.20 | 60.72 | 61.69 | 60.25 | -0.78% | 2.05% | 517428 | 3143万 | 15.33 | 45.62 | 41.02 | 103 | 三旺通信 | 2023-11-22 三 | 62.61 | 63.08 | 61.20 | 62.99 | 61.04 | -2.98% | 1.88% | 474543 | 2923万 | 15.45 | 45.98 | 41.35 | 104 | 三旺通信 | 2023-11-21 二 | 65.05 | 65.28 | 63.08 | 65.28 | 61.45 | -3.37% | 3.66% | 922898 | 5803万 | 15.92 | 47.39 | 42.62 | 105 | 三旺通信 | 2023-11-20 一 | 64.77 | 64.77 | 65.28 | 66.98 | 63.32 | 0.79% | 3.08% | 776365 | 5054万 | 16.48 | 49.04 | 44.1 | 106 | 三旺通信 | 2023-11-17 五 | 63.75 | 63.59 | 64.77 | 64.88 | 62.94 | 1.86% | 1.28% | 323469 | 2073万 | 16.35 | 48.66 | 43.76 | 107 | 三旺通信 | 2023-11-16 四 | 63.60 | 63.60 | 63.59 | 64.82 | 63.30 | -0.02% | 0.79% | 198910 | 1273万 | 16.05 | 47.77 | 42.96 | 108 | 三旺通信 | 2023-11-15 三 | 65.32 | 65.00 | 63.60 | 65.50 | 63.09 | -2.15% | 1.63% | 411589 | 2630万 | 16.05 | 47.78 | 42.97 | 109 | 三旺通信 | 2023-11-14 二 | 63.65 | 63.30 | 65.00 | 65.20 | 62.61 | 2.69% | 1.93% | 488381 | 3141万 | 16.41 | 48.83 | 43.91 | 110 | 三旺通信 | 2023-11-13 一 | 63.14 | 62.61 | 63.30 | 65.02 | 62.81 | 1.10% | 1.61% | 406554 | 2595万 | 15.98 | 47.55 | 42.76 | 111 | 三旺通信 | 2023-11-10 五 | 62.72 | 62.97 | 62.61 | 63.60 | 62.00 | -0.57% | 1.20% | 303540 | 1906万 | 15.8 | 47.04 | 42.3 | 112 | 三旺通信 | 2023-11-09 四 | 64.03 | 65.72 | 62.97 | 65.47 | 62.48 | -4.18% | 1.49% | 377036 | 2393万 | 15.89 | 47.31 | 42.54 | 113 | 三旺通信 | 2023-11-08 三 | 65.43 | 65.90 | 65.72 | 65.93 | 64.50 | -0.27% | 1.27% | 321729 | 2100万 | 16.59 | 49.37 | 44.4 | 114 | 三旺通信 | 2023-11-07 二 | 65.10 | 65.10 | 65.90 | 65.97 | 63.76 | 1.23% | 1.84% | 465706 | 3027万 | 16.63 | 49.51 | 44.52 | 115 | 三旺通信 | 2023-11-06 一 | 61.79 | 61.55 | 65.10 | 65.50 | 61.70 | 5.77% | 2.08% | 525133 | 3362万 | 16.43 | 48.91 | 43.98 | 116 | 三旺通信 | 2023-11-03 五 | 61.62 | 61.42 | 61.55 | 63.08 | 60.23 | 0.21% | 1.46% | 369140 | 2283万 | 15.54 | 46.24 | 41.58 | 117 | 三旺通信 | 2023-11-02 四 | 62.93 | 63.29 | 61.42 | 63.60 | 61.20 | -2.95% | 1.71% | 430698 | 2671万 | 15.5 | 46.14 | 41.49 | 118 | 三旺通信 | 2023-11-01 三 | 64.89 | 65.99 | 63.29 | 64.89 | 62.00 | -4.09% | 2.78% | 701257 | 4432万 | 15.98 | 47.55 | 42.76 | 119 | 三旺通信 | 2023-10-31 二 | 69.02 | 68.52 | 65.99 | 69.02 | 63.91 | -3.69% | 3.00% | 758475 | 4993万 | 16.66 | 49.58 | 44.58 | 120 | 三旺通信 | 2023-10-30 一 | 65.48 | 64.30 | 68.52 | 69.51 | 63.88 | 6.56% | 2.96% | 747491 | 5042万 | 17.3 | 51.48 | 48.53 | 121 | 三旺通信 | 2023-10-27 五 | 64.97 | 64.44 | 64.30 | 65.67 | 62.41 | -0.22% | 2.41% | 608374 | 3916万 | 16.23 | 48.31 | 45.54 | 122 | 三旺通信 | 2023-10-26 四 | 61.74 | 62.31 | 64.44 | 64.74 | 61.37 | 3.42% | 1.91% | 483099 | 3071万 | 16.27 | 48.41 | 45.64 | 123 | 三旺通信 | 2023-10-25 三 | 62.22 | 62.07 | 62.31 | 63.01 | 61.00 | 0.39% | 2.18% | 550662 | 3419万 | 15.73 | 46.81 | 44.13 | 124 | 三旺通信 | 2023-10-24 二 | 60.41 | 59.98 | 62.07 | 63.49 | 58.98 | 3.48% | 2.31% | 582988 | 3607万 | 15.67 | 46.63 | 43.96 | 125 | 三旺通信 | 2023-10-23 一 | 63.49 | 65.88 | 59.98 | 63.49 | 59.28 | -8.96% | 3.13% | 791171 | 4805万 | 15.14 | 45.06 | 42.48 | 126 | 三旺通信 | 2023-10-20 五 | 65.61 | 66.04 | 65.88 | 66.53 | 62.26 | -0.24% | 2.90% | 732909 | 4676万 | 16.63 | 49.49 | 46.66 | 127 | 三旺通信 | 2023-10-19 四 | 66.37 | 67.46 | 66.04 | 68.50 | 65.60 | -2.10% | 1.63% | 411153 | 2737万 | 16.67 | 49.61 | 46.77 | 128 | 三旺通信 | 2023-10-18 三 | 68.44 | 68.65 | 67.46 | 68.50 | 66.86 | -1.73% | 1.77% | 446496 | 3022万 | 17.03 | 50.68 | 47.78 | 129 | 三旺通信 | 2023-10-17 二 | 69.06 | 70.00 | 68.65 | 69.66 | 66.82 | -1.93% | 2.87% | 723372 | 4903万 | 17.33 | 51.57 | 48.62 | 130 | 三旺通信 | 2023-10-16 一 | 70.99 | 71.20 | 70.00 | 71.10 | 68.10 | -1.69% | 2.79% | 703203 | 4874万 | 17.67 | 52.59 | 49.58 | 131 | 三旺通信 | 2023-10-13 五 | 72.26 | 71.67 | 71.20 | 72.50 | 69.61 | -0.66% | 2.46% | 621623 | 4422万 | 17.97 | 53.49 | 50.43 | 132 | 三旺通信 | 2023-10-12 四 | 75.89 | 75.27 | 71.67 | 75.89 | 70.99 | -4.78% | 4.18% | 1055280 | 7649万 | 18.09 | 53.84 | 50.76 | 133 | 三旺通信 | 2023-10-11 三 | 74.00 | 72.50 | 75.27 | 78.04 | 71.51 | 3.82% | 5.82% | 1469923 | 11096万 | 19 | 56.55 | 53.31 | 134 | 三旺通信 | 2023-10-10 二 | 70.47 | 70.39 | 72.50 | 73.46 | 70.47 | 3.00% | 2.67% | 672897 | 4869万 | 18.3 | 54.47 | 51.35 | 135 | 三旺通信 | 2023-10-09 一 | 70.01 | 70.71 | 70.39 | 71.15 | 69.12 | -0.45% | 3.16% | 796901 | 5589万 | 17.77 | 52.88 | 49.85 | 136 | 三旺通信 | 2023-09-28 四 | 68.80 | 68.46 | 70.71 | 72.65 | 68.05 | 3.29% | 4.25% | 1072600 | 7604万 | 17.85 | 53.12 | 50.08 | 137 | 三旺通信 | 2023-09-27 三 | 65.25 | 64.20 | 68.46 | 70.89 | 64.67 | 6.64% | 5.81% | 1465335 | 9968万 | 17.28 | 51.4 | 48.46 | 138 | 三旺通信 | 2023-09-26 二 | 63.80 | 62.76 | 64.20 | 65.22 | 60.61 | 2.29% | 1.85% | 467989 | 2992万 | 16.21 | 48.2 | 45.44 | 139 | 三旺通信 | 2023-09-25 一 | 62.49 | 61.80 | 62.76 | 65.58 | 62.21 | 1.55% | 2.37% | 597046 | 3801万 | 15.84 | 47.12 | 44.42 | 140 | 三旺通信 | 2023-09-22 五 | 57.60 | 57.02 | 61.80 | 62.00 | 57.59 | 8.38% | 1.60% | 402980 | 2441万 | 15.6 | 46.4 | 43.74 | 141 | 三旺通信 | 2023-09-21 四 | 57.80 | 58.71 | 57.02 | 58.58 | 56.80 | -2.88% | 0.89% | 224714 | 1292万 | 14.39 | 42.81 | 40.36 | 142 | 三旺通信 | 2023-09-20 三 | 56.72 | 57.95 | 58.71 | 59.86 | 56.72 | 1.31% | 0.76% | 190848 | 1122万 | 14.82 | 44.08 | 41.56 | 143 | 三旺通信 | 2023-09-19 二 | 59.50 | 59.62 | 57.95 | 59.60 | 57.52 | -2.80% | 0.89% | 224567 | 1305万 | 14.63 | 43.51 | 41.02 | 144 | 三旺通信 | 2023-09-18 一 | 60.66 | 60.87 | 59.62 | 61.51 | 59.10 | -2.05% | 1.05% | 266038 | 1601万 | 15.05 | 44.76 | 42.2 | 145 | 三旺通信 | 2023-09-15 五 | 62.07 | 62.74 | 60.87 | 62.26 | 60.04 | -2.98% | 1.01% | 254250 | 1546万 | 15.36 | 45.7 | 43.09 | 146 | 三旺通信 | 2023-09-14 四 | 60.80 | 60.90 | 62.74 | 64.80 | 60.79 | 3.02% | 1.82% | 460138 | 2902万 | 15.84 | 47.11 | 44.41 | 147 | 三旺通信 | 2023-09-13 三 | 62.06 | 62.70 | 60.90 | 64.00 | 60.29 | -2.87% | 1.14% | 287774 | 1783万 | 15.37 | 45.72 | 43.11 | 148 | 三旺通信 | 2023-09-12 二 | 64.50 | 64.38 | 62.70 | 64.50 | 62.02 | -2.61% | 0.92% | 232298 | 1458万 | 15.83 | 47.08 | 44.38 | 149 | 三旺通信 | 2023-09-11 一 | 60.60 | 61.73 | 64.38 | 66.00 | 60.31 | 4.29% | 2.34% | 591601 | 3753万 | 16.25 | 48.34 | 45.57 | 150 | 三旺通信 | 2023-09-08 五 | 59.71 | 60.39 | 61.73 | 61.95 | 59.65 | 2.22% | 0.77% | 193168 | 1179万 | 15.58 | 46.35 | 43.69 | 151 | 三旺通信 | 2023-09-07 四 | 61.75 | 61.55 | 60.39 | 61.75 | 59.90 | -1.88% | 1.04% | 261537 | 1591万 | 15.24 | 45.34 | 42.75 | 152 | 三旺通信 | 2023-09-06 三 | 58.60 | 58.35 | 61.55 | 61.78 | 58.47 | 5.48% | 1.12% | 282922 | 1713万 | 15.54 | 46.21 | 43.57 | 153 | 三旺通信 | 2023-09-05 二 | 58.45 | 58.86 | 58.35 | 60.03 | 57.99 | -0.87% | 0.77% | 193302 | 1138万 | 14.73 | 43.81 | 41.3 | 154 | 三旺通信 | 2023-09-04 一 | 60.88 | 60.31 | 58.86 | 60.88 | 57.42 | -2.40% | 1.17% | 295759 | 1730万 | 14.86 | 44.19 | 41.66 | 155 | 三旺通信 | 2023-09-01 五 | 61.90 | 61.22 | 60.31 | 62.49 | 59.75 | -1.49% | 0.66% | 167608 | 1012万 | 15.22 | 45.28 | 42.69 | 156 | 三旺通信 | 2023-08-31 四 | 59.91 | 60.82 | 61.22 | 61.78 | 59.30 | 0.66% | 1.65% | 417166 | 2545万 | 15.45 | 45.96 | 43.33 | 157 | 三旺通信 | 2023-08-30 三 | 57.40 | 58.14 | 60.82 | 61.27 | 57.40 | 4.61% | 1.61% | 406033 | 2437万 | 15.35 | 45.66 | 43.05 | 158 | 三旺通信 | 2023-08-29 二 | 53.23 | 52.60 | 58.14 | 58.59 | 52.07 | 10.53% | 1.58% | 399800 | 2263万 | 14.68 | 43.65 | 41.15 | 159 | 三旺通信 | 2023-08-28 一 | 55.50 | 53.39 | 52.60 | 57.00 | 52.01 | -1.48% | 1.61% | 407070 | 2218万 | 13.28 | 39.49 | 37.23 | 160 | 三旺通信 | 2023-08-25 五 | 56.99 | 55.48 | 53.39 | 56.99 | 53.02 | -3.77% | 0.66% | 167311 | 912万 | 13.48 | 40.09 | 40.42 | 161 | 三旺通信 | 2023-08-23 三 | 57.65 | 57.16 | 56.00 | 57.65 | 55.50 | -2.03% | 0.43% | 107542 | 605万 | 14.14 | 42.05 | 42.4 | 162 | 三旺通信 | 2023-08-22 二 | 58.20 | 56.70 | 57.16 | 58.20 | 55.20 | 0.81% | 0.32% | 80842 | 457万 | 14.43 | 42.92 | 43.28 |
|
行情刷新 | 流通股东
|