| 股票名称 | 代码 688625 | 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 | 呈和科技 | 2023-08-22 二 | 39.62 | 39.60 | 38.23 | 39.63 | 37.80 | -3.46% | 0.78% | 643190 | 2464万 | 31.46 | 51.74 | 25.16 | 2 | 呈和科技 | 2023-08-23 三 | 37.96 | 38.23 | 37.72 | 38.33 | 37.46 | -1.33% | 0.41% | 337992 | 1280万 | 31.04 | 51.05 | 24.83 | 3 | 呈和科技 | 2023-08-25 五 | 37.77 | 37.72 | 36.60 | 37.95 | 36.20 | -2.97% | 0.66% | 539340 | 1996万 | 30.12 | 49.53 | 24.09 | 4 | 呈和科技 | 2023-08-28 一 | 39.30 | 36.60 | 36.22 | 39.30 | 36.00 | -1.04% | 0.53% | 434020 | 1619万 | 29.8 | 49.02 | 23.84 | 5 | 呈和科技 | 2023-08-29 二 | 37.40 | 36.22 | 38.03 | 38.43 | 35.78 | 5.00% | 1.01% | 830500 | 3131万 | 31.29 | 51.47 | 25.03 | 6 | 呈和科技 | 2023-08-30 三 | 38.60 | 38.03 | 38.80 | 39.59 | 38.20 | 2.02% | 0.44% | 361846 | 1408万 | 31.93 | 52.51 | 25.54 | 7 | 呈和科技 | 2023-08-31 四 | 38.80 | 38.80 | 38.57 | 38.83 | 38.29 | -0.59% | 0.18% | 144403 | 557万 | 31.74 | 52.2 | 25.39 | 8 | 呈和科技 | 2023-09-01 五 | 38.17 | 38.57 | 38.13 | 38.78 | 38.01 | -1.14% | 0.32% | 260179 | 993万 | 31.37 | 51.6 | 25.1 | 9 | 呈和科技 | 2023-09-04 一 | 38.13 | 38.13 | 39.08 | 39.08 | 37.92 | 2.49% | 0.46% | 377954 | 1455万 | 32.16 | 52.89 | 25.72 | 10 | 呈和科技 | 2023-09-05 二 | 39.53 | 39.08 | 39.19 | 39.58 | 38.68 | 0.28% | 0.25% | 203121 | 794万 | 32.25 | 53.03 | 25.79 | 11 | 呈和科技 | 2023-09-06 三 | 39.05 | 39.19 | 39.29 | 39.50 | 38.78 | 0.26% | 0.25% | 204191 | 801万 | 32.33 | 53.17 | 25.86 | 12 | 呈和科技 | 2023-09-07 四 | 39.75 | 39.29 | 38.26 | 39.75 | 38.08 | -2.62% | 0.40% | 325680 | 1262万 | 31.48 | 51.78 | 25.18 | 13 | 呈和科技 | 2023-09-08 五 | 38.29 | 38.26 | 37.47 | 38.50 | 37.34 | -2.06% | 0.46% | 381605 | 1443万 | 30.83 | 50.71 | 24.66 | 14 | 呈和科技 | 2023-09-11 一 | 37.72 | 37.47 | 38.47 | 38.84 | 37.33 | 2.67% | 0.37% | 303853 | 1161万 | 31.65 | 52.06 | 25.32 | 15 | 呈和科技 | 2023-09-12 二 | 38.32 | 38.47 | 38.61 | 38.79 | 37.83 | 0.36% | 0.43% | 353534 | 1356万 | 31.77 | 52.25 | 25.41 | 16 | 呈和科技 | 2023-09-13 三 | 38.61 | 38.61 | 37.76 | 38.61 | 37.31 | -2.20% | 0.28% | 226380 | 856万 | 31.07 | 51.1 | 24.85 | 17 | 呈和科技 | 2023-09-14 四 | 37.80 | 37.76 | 37.17 | 37.92 | 36.87 | -1.56% | 0.25% | 203791 | 757万 | 30.58 | 50.3 | 24.46 | 18 | 呈和科技 | 2023-09-15 五 | 37.29 | 37.17 | 37.52 | 38.05 | 37.09 | 0.94% | 0.29% | 239550 | 900万 | 30.87 | 50.77 | 24.69 | 19 | 呈和科技 | 2023-09-18 一 | 37.51 | 37.52 | 38.40 | 38.69 | 37.01 | 2.35% | 0.45% | 371261 | 1414万 | 31.6 | 51.97 | 25.27 | 20 | XD呈和科 | 2023-09-19 二 | 37.78 | 37.80 | 37.00 | 38.24 | 37.00 | -2.12% | 0.43% | 352075 | 1318万 | 30.44 | 50.07 | 24.35 | 21 | 呈和科技 | 2023-09-20 三 | 37.05 | 37.00 | 37.10 | 37.69 | 37.01 | 0.27% | 0.27% | 222742 | 831万 | 30.53 | 50.21 | 24.42 | 22 | 呈和科技 | 2023-09-21 四 | 37.10 | 37.10 | 36.64 | 37.32 | 36.35 | -1.24% | 0.26% | 214441 | 787万 | 30.15 | 49.58 | 24.11 | 23 | 呈和科技 | 2023-09-22 五 | 36.78 | 36.64 | 37.70 | 37.77 | 36.11 | 2.89% | 0.22% | 181913 | 678万 | 31.02 | 51.02 | 24.81 | 24 | 呈和科技 | 2023-09-25 一 | 37.33 | 37.70 | 37.55 | 37.68 | 36.70 | -0.40% | 0.35% | 290182 | 1077万 | 30.9 | 50.82 | 24.71 | 25 | 呈和科技 | 2023-09-26 二 | 37.12 | 37.55 | 36.93 | 37.30 | 36.80 | -1.65% | 0.22% | 184628 | 682万 | 30.39 | 49.98 | 24.31 | 26 | 呈和科技 | 2023-09-27 三 | 36.78 | 36.93 | 37.22 | 37.68 | 36.51 | 0.79% | 0.16% | 127647 | 475万 | 30.63 | 50.37 | 24.5 | 27 | 呈和科技 | 2023-09-28 四 | 37.11 | 37.22 | 37.27 | 37.43 | 37.01 | 0.13% | 0.13% | 103929 | 387万 | 30.67 | 50.44 | 24.53 | 28 | 呈和科技 | 2023-10-09 一 | 37.21 | 37.27 | 36.90 | 37.21 | 36.68 | -0.99% | 0.25% | 202899 | 750万 | 30.36 | 49.94 | 24.29 | 29 | 呈和科技 | 2023-10-10 二 | 36.95 | 36.90 | 37.00 | 37.38 | 36.61 | 0.27% | 0.34% | 281373 | 1043万 | 30.44 | 50.07 | 24.35 | 30 | 呈和科技 | 2023-10-11 三 | 37.15 | 37.00 | 37.27 | 37.77 | 37.10 | 0.73% | 0.24% | 196479 | 737万 | 30.67 | 50.44 | 24.53 | 31 | 呈和科技 | 2023-10-12 四 | 37.27 | 37.27 | 38.07 | 38.11 | 37.02 | 2.15% | 0.24% | 197728 | 745万 | 31.33 | 51.52 | 25.06 | 32 | 呈和科技 | 2023-10-13 五 | 38.07 | 38.07 | 38.00 | 38.08 | 37.25 | -0.18% | 0.35% | 288794 | 1087万 | 31.27 | 51.42 | 25.01 | 33 | 呈和科技 | 2023-10-16 一 | 37.66 | 38.00 | 37.21 | 37.98 | 36.71 | -2.08% | 0.41% | 337601 | 1256万 | 30.62 | 50.36 | 24.49 | 34 | 呈和科技 | 2023-10-17 二 | 37.30 | 37.21 | 36.90 | 37.30 | 36.71 | -0.83% | 0.17% | 137049 | 506万 | 30.36 | 49.94 | 24.29 | 35 | 呈和科技 | 2023-10-18 三 | 36.24 | 36.90 | 36.36 | 37.14 | 36.24 | -1.46% | 0.17% | 137708 | 503万 | 29.92 | 49.21 | 23.93 | 36 | 呈和科技 | 2023-10-19 四 | 35.76 | 36.36 | 36.03 | 36.85 | 35.75 | -0.91% | 0.17% | 142787 | 515万 | 29.65 | 48.76 | 23.71 | 37 | 呈和科技 | 2023-10-20 五 | 35.70 | 36.03 | 35.63 | 36.15 | 35.51 | -1.11% | 0.20% | 166688 | 595万 | 29.32 | 48.22 | 23.45 | 38 | 呈和科技 | 2023-10-23 一 | 35.40 | 35.63 | 34.19 | 35.85 | 34.00 | -4.04% | 0.53% | 436300 | 1518万 | 28.13 | 46.27 | 22.5 | 39 | 呈和科技 | 2023-10-24 二 | 34.38 | 34.19 | 35.07 | 35.10 | 33.98 | 2.57% | 0.23% | 186880 | 649万 | 28.86 | 47.46 | 23.08 | 40 | 呈和科技 | 2023-10-25 三 | 35.42 | 35.07 | 35.63 | 36.74 | 35.42 | 1.60% | 0.33% | 275126 | 990万 | 29.32 | 48.22 | 23.45 | 41 | 呈和科技 | 2023-10-26 四 | 36.07 | 35.63 | 37.00 | 37.00 | 35.49 | 3.85% | 0.45% | 368770 | 1345万 | 30.44 | 50.07 | 24.35 | 42 | 呈和科技 | 2023-10-27 五 | 38.44 | 37.00 | 39.17 | 39.90 | 38.00 | 5.86% | 1.25% | 1026678 | 3997万 | 32.23 | 53.01 | 24.15 | 43 | 呈和科技 | 2023-10-30 一 | 39.07 | 39.17 | 39.58 | 39.60 | 38.51 | 1.05% | 0.54% | 441972 | 1733万 | 32.57 | 53.56 | 24.4 | 44 | 呈和科技 | 2023-10-31 二 | 39.58 | 39.58 | 39.71 | 39.99 | 38.82 | 0.33% | 0.49% | 406200 | 1606万 | 32.67 | 53.74 | 24.48 | 45 | 呈和科技 | 2023-11-01 三 | 39.41 | 39.71 | 41.16 | 41.27 | 39.41 | 3.65% | 1.23% | 1015535 | 4143万 | 33.87 | 55.7 | 25.38 | 46 | 呈和科技 | 2023-11-02 四 | 40.72 | 41.16 | 40.40 | 41.21 | 40.38 | -1.85% | 0.59% | 482517 | 1966万 | 33.24 | 54.67 | 24.91 | 47 | 呈和科技 | 2023-11-03 五 | 40.90 | 40.40 | 40.85 | 41.23 | 40.08 | 1.11% | 0.57% | 465887 | 1899万 | 33.61 | 55.28 | 25.19 | 48 | 呈和科技 | 2023-11-06 一 | 40.51 | 40.85 | 41.34 | 41.52 | 40.51 | 1.20% | 0.70% | 572336 | 2355万 | 34.02 | 55.94 | 25.49 | 49 | 呈和科技 | 2023-11-07 二 | 41.34 | 41.34 | 41.09 | 41.34 | 40.22 | -0.60% | 0.48% | 396563 | 1621万 | 33.81 | 55.61 | 25.33 | 50 | 呈和科技 | 2023-11-08 三 | 41.08 | 41.09 | 41.60 | 41.72 | 40.67 | 1.24% | 0.52% | 430524 | 1781万 | 34.23 | 56.3 | 25.65 | 51 | 呈和科技 | 2023-11-09 四 | 41.70 | 41.60 | 40.85 | 41.70 | 40.62 | -1.80% | 0.50% | 410107 | 1676万 | 33.61 | 55.28 | 25.19 | 52 | 呈和科技 | 2023-11-10 五 | 40.85 | 40.85 | 40.52 | 41.04 | 40.37 | -0.81% | 0.34% | 278794 | 1133万 | 33.34 | 54.83 | 24.98 | 53 | 呈和科技 | 2023-11-13 一 | 40.52 | 40.52 | 40.46 | 40.97 | 40.02 | -0.15% | 0.30% | 244563 | 985万 | 33.29 | 54.75 | 24.95 | 54 | 呈和科技 | 2023-11-14 二 | 40.62 | 40.46 | 40.40 | 40.70 | 40.12 | -0.15% | 0.14% | 117347 | 474万 | 33.24 | 54.67 | 24.91 | 55 | 呈和科技 | 2023-11-15 三 | 40.90 | 40.40 | 40.80 | 41.04 | 40.45 | 0.99% | 0.24% | 196461 | 800万 | 33.57 | 55.21 | 25.16 | 56 | 呈和科技 | 2023-11-16 四 | 40.40 | 40.80 | 40.41 | 40.88 | 40.21 | -0.96% | 0.42% | 348117 | 1412万 | 33.25 | 54.69 | 24.92 | 57 | 呈和科技 | 2023-11-17 五 | 40.85 | 40.41 | 40.50 | 40.85 | 40.13 | 0.22% | 0.21% | 171974 | 693万 | 33.32 | 54.81 | 24.97 | 58 | 呈和科技 | 2023-11-20 一 | 40.88 | 40.50 | 41.12 | 41.20 | 40.08 | 1.53% | 0.34% | 276637 | 1125万 | 33.83 | 55.65 | 25.35 | 59 | 呈和科技 | 2023-11-21 二 | 41.12 | 41.12 | 41.11 | 41.50 | 40.83 | -0.02% | 0.26% | 210899 | 867万 | 33.83 | 55.63 | 25.35 | 60 | 呈和科技 | 2023-11-22 三 | 40.81 | 41.11 | 40.15 | 41.07 | 40.01 | -2.34% | 0.23% | 186198 | 754万 | 33.04 | 54.33 | 24.76 | 61 | 呈和科技 | 2023-11-23 四 | 40.45 | 40.15 | 40.40 | 40.48 | 39.82 | 0.62% | 0.13% | 102871 | 414万 | 33.24 | 54.67 | 24.91 | 62 | 呈和科技 | 2023-11-24 五 | 40.32 | 40.40 | 39.03 | 40.37 | 38.17 | -3.39% | 0.81% | 670387 | 2633万 | 32.12 | 52.82 | 24.06 | 63 | 呈和科技 | 2023-11-27 一 | 39.00 | 39.03 | 39.86 | 39.98 | 38.53 | 2.13% | 0.64% | 529536 | 2084万 | 32.8 | 53.94 | 24.58 | 64 | 呈和科技 | 2023-11-28 二 | 39.86 | 39.86 | 40.21 | 40.79 | 39.38 | 0.88% | 0.32% | 260813 | 1046万 | 33.09 | 54.42 | 24.79 | 65 | 呈和科技 | 2023-11-29 三 | 40.50 | 40.21 | 40.05 | 40.76 | 39.92 | -0.40% | 0.22% | 183148 | 738万 | 32.95 | 54.2 | 24.69 | 66 | 呈和科技 | 2023-11-30 四 | 40.47 | 40.05 | 39.86 | 40.47 | 39.41 | -0.47% | 0.26% | 214079 | 853万 | 32.8 | 53.94 | 24.58 | 67 | 呈和科技 | 2023-12-01 五 | 40.38 | 39.86 | 39.78 | 40.38 | 39.42 | -0.20% | 0.35% | 284649 | 1133万 | 32.73 | 53.83 | 24.53 | 68 | 呈和科技 | 2023-12-04 一 | 39.68 | 39.78 | 39.51 | 40.38 | 39.42 | -0.68% | 0.28% | 226727 | 904万 | 32.51 | 53.47 | 24.36 | 69 | 呈和科技 | 2023-12-05 二 | 39.71 | 39.51 | 38.71 | 39.74 | 38.71 | -2.02% | 0.22% | 180477 | 709万 | 31.85 | 52.39 | 23.87 | 70 | 呈和科技 | 2023-12-06 三 | 38.77 | 38.71 | 39.36 | 39.80 | 38.76 | 1.68% | 0.24% | 197714 | 781万 | 32.39 | 53.26 | 24.27 | 71 | 呈和科技 | 2023-12-07 四 | 39.21 | 39.36 | 38.72 | 39.55 | 38.42 | -1.63% | 0.29% | 236023 | 917万 | 31.86 | 52.4 | 23.87 | 72 | 呈和科技 | 2023-12-08 五 | 38.53 | 38.72 | 38.45 | 39.45 | 38.27 | -0.70% | 0.30% | 247786 | 958万 | 31.64 | 52.03 | 23.71 | 73 | 呈和科技 | 2023-12-11 一 | 38.04 | 38.45 | 39.27 | 39.53 | 37.61 | 2.13% | 0.55% | 452185 | 1759万 | 32.31 | 53.14 | 24.21 | 74 | 呈和科技 | 2023-12-12 二 | 39.30 | 39.27 | 38.37 | 39.30 | 38.10 | -2.29% | 0.41% | 335961 | 1292万 | 31.57 | 51.93 | 23.66 | 75 | 呈和科技 | 2023-12-13 三 | 38.38 | 38.37 | 38.17 | 38.74 | 38.02 | -0.52% | 0.27% | 223716 | 860万 | 31.41 | 51.65 | 23.53 | 76 | 呈和科技 | 2023-12-14 四 | 38.57 | 38.17 | 38.09 | 38.57 | 38.00 | -0.21% | 0.23% | 185852 | 711万 | 31.34 | 51.55 | 23.48 | 77 | 呈和科技 | 2023-12-15 五 | 38.09 | 38.09 | 38.19 | 38.55 | 38.01 | 0.26% | 0.23% | 185808 | 708万 | 31.42 | 51.68 | 23.55 | 78 | 呈和科技 | 2023-12-18 一 | 38.16 | 38.19 | 36.95 | 38.16 | 36.67 | -3.25% | 0.71% | 580137 | 2160万 | 30.4 | 50 | 22.78 | 79 | 呈和科技 | 2023-12-19 二 | 37.15 | 36.95 | 37.35 | 37.38 | 36.00 | 1.08% | 0.87% | 715886 | 2624万 | 30.73 | 50.54 | 23.03 | 80 | 呈和科技 | 2023-12-20 三 | 37.45 | 37.35 | 37.42 | 38.02 | 37.05 | 0.19% | 0.30% | 242892 | 910万 | 30.79 | 50.64 | 23.07 | 81 | 呈和科技 | 2023-12-21 四 | 37.65 | 37.42 | 37.91 | 38.00 | 36.70 | 1.31% | 0.24% | 197050 | 737万 | 31.19 | 51.3 | 23.37 | 82 | 呈和科技 | 2023-12-22 五 | 38.16 | 37.91 | 37.38 | 38.38 | 37.16 | -1.40% | 0.39% | 316990 | 1194万 | 30.76 | 50.59 | 23.05 | 83 | 呈和科技 | 2023-12-25 一 | 37.39 | 37.38 | 37.14 | 37.42 | 36.30 | -0.64% | 0.41% | 334525 | 1237万 | 30.56 | 50.26 | 22.9 | 84 | 呈和科技 | 2023-12-26 二 | 37.29 | 37.14 | 36.66 | 37.29 | 36.20 | -1.29% | 0.32% | 262821 | 960万 | 30.17 | 49.61 | 22.6 | 85 | 呈和科技 | 2023-12-27 三 | 36.91 | 36.66 | 36.59 | 37.36 | 36.23 | -0.19% | 0.35% | 288904 | 1058万 | 30.11 | 49.52 | 22.56 | 86 | 呈和科技 | 2023-12-28 四 | 36.64 | 36.59 | 37.99 | 38.16 | 36.62 | 3.83% | 0.51% | 422315 | 1597万 | 31.26 | 51.41 | 23.42 | 87 | 呈和科技 | 2023-12-29 五 | 38.42 | 37.99 | 39.22 | 39.44 | 37.74 | 3.24% | 0.39% | 323944 | 1257万 | 32.27 | 53.08 | 24.18 | 88 | 呈和科技 | 2024-01-02 二 | 39.00 | 39.22 | 37.30 | 39.20 | 37.20 | -4.90% | 0.67% | 562860 | 2138万 | 31.44 | 50.48 | 23 | 89 | 呈和科技 | 2024-01-03 三 | 37.27 | 37.30 | 37.16 | 37.63 | 36.80 | -0.38% | 0.62% | 523736 | 1941万 | 31.32 | 50.29 | 22.91 | 90 | 呈和科技 | 2024-01-04 四 | 37.03 | 37.16 | 36.60 | 37.34 | 35.90 | -1.51% | 0.63% | 532246 | 1939万 | 30.85 | 49.53 | 22.57 | 91 | 呈和科技 | 2024-01-05 五 | 36.20 | 36.60 | 36.60 | 36.92 | 35.70 | 0.00% | 0.88% | 742455 | 2687万 | 30.85 | 49.53 | 22.57 | 92 | 呈和科技 | 2024-01-08 一 | 36.00 | 36.60 | 35.85 | 36.40 | 35.51 | -2.05% | 0.81% | 679694 | 2431万 | 30.21 | 48.51 | 22.1 | 93 | 呈和科技 | 2024-01-09 二 | 35.60 | 35.85 | 35.86 | 36.26 | 35.22 | 0.03% | 0.40% | 340335 | 1214万 | 30.22 | 48.53 | 22.11 | 94 | 呈和科技 | 2024-01-10 三 | 36.00 | 35.86 | 36.08 | 36.26 | 35.51 | 0.61% | 0.30% | 248918 | 895万 | 30.41 | 48.83 | 22.25 | 95 | 呈和科技 | 2024-01-11 四 | 36.18 | 36.08 | 36.21 | 36.37 | 35.60 | 0.36% | 0.50% | 418673 | 1508万 | 30.52 | 49 | 22.33 | 96 | 呈和科技 | 2024-01-12 五 | 35.85 | 36.21 | 37.06 | 37.73 | 35.84 | 2.35% | 0.76% | 638497 | 2379万 | 31.23 | 50.15 | 22.85 | 97 | 呈和科技 | 2024-01-15 一 | 36.89 | 37.06 | 36.35 | 37.13 | 35.93 | -1.92% | 0.59% | 495168 | 1802万 | 30.63 | 49.19 | 22.41 | 98 | 呈和科技 | 2024-01-16 二 | 36.48 | 36.35 | 37.22 | 37.22 | 36.16 | 2.39% | 0.40% | 339100 | 1245万 | 31.37 | 50.37 | 22.95 | 99 | 呈和科技 | 2024-01-17 三 | 37.33 | 37.22 | 37.47 | 37.80 | 36.28 | 0.67% | 0.79% | 667098 | 2466万 | 31.58 | 50.71 | 23.1 | 100 | 呈和科技 | 2024-01-18 四 | 37.50 | 37.47 | 37.40 | 37.77 | 34.83 | -0.19% | 1.03% | 869492 | 3125万 | 31.52 | 50.61 | 23.06 | 101 | 呈和科技 | 2024-01-19 五 | 36.84 | 37.40 | 34.75 | 36.84 | 34.75 | -7.09% | 0.84% | 704132 | 2495万 | 29.29 | 47.03 | 21.43 | 102 | 呈和科技 | 2024-01-22 一 | 34.75 | 34.75 | 34.70 | 34.81 | 33.39 | -0.14% | 0.92% | 777154 | 2634万 | 29.24 | 46.96 | 21.39 | 103 | 呈和科技 | 2024-01-23 二 | 34.01 | 34.70 | 34.00 | 34.07 | 33.00 | -2.02% | 0.89% | 752981 | 2515万 | 28.65 | 46.01 | 20.96 | 104 | 呈和科技 | 2024-01-24 三 | 33.60 | 34.00 | 33.75 | 33.98 | 33.16 | -0.74% | 0.67% | 567396 | 1893万 | 28.44 | 45.67 | 20.81 | 105 | 呈和科技 | 2024-01-25 四 | 34.00 | 33.75 | 35.43 | 35.69 | 33.44 | 4.98% | 0.49% | 410432 | 1427万 | 29.86 | 47.95 | 21.84 | 106 | 呈和科技 | 2024-01-26 五 | 35.31 | 35.43 | 33.99 | 35.52 | 33.94 | -4.06% | 0.41% | 345508 | 1200万 | 28.65 | 46 | 20.96 | 107 | 呈和科技 | 2024-01-29 一 | 33.85 | 33.99 | 33.11 | 34.49 | 33.01 | -2.59% | 0.53% | 449608 | 1496万 | 27.9 | 44.81 | 20.41 | 108 | 呈和科技 | 2024-01-30 二 | 32.65 | 33.11 | 31.75 | 32.76 | 31.20 | -4.11% | 0.96% | 808260 | 2573万 | 26.76 | 42.97 | 19.58 | 109 | 呈和科技 | 2024-01-31 三 | 31.30 | 31.75 | 30.82 | 31.96 | 30.60 | -2.93% | 0.46% | 383769 | 1197万 | 25.97 | 41.71 | 19 | 110 | 呈和科技 | 2024-02-01 四 | 30.67 | 30.82 | 29.78 | 31.69 | 29.00 | -3.37% | 1.11% | 935562 | 2827万 | 25.1 | 40.3 | 18.36 | 111 | 呈和科技 | 2024-02-02 五 | 30.09 | 29.78 | 29.50 | 30.60 | 28.76 | -0.94% | 0.65% | 546222 | 1624万 | 24.86 | 39.92 | 18.19 | 112 | 呈和科技 | 2024-02-05 一 | 29.50 | 29.50 | 27.76 | 29.86 | 27.45 | -5.90% | 1.30% | 1098385 | 3089万 | 23.4 | 37.57 | 17.12 | 113 | 呈和科技 | 2024-02-06 二 | 27.00 | 27.76 | 28.20 | 29.27 | 26.20 | 1.59% | 0.94% | 793856 | 2198万 | 23.77 | 38.16 | 17.39 | 114 | 呈和科技 | 2024-02-07 三 | 28.52 | 28.20 | 29.86 | 30.28 | 28.00 | 5.89% | 1.08% | 906824 | 2669万 | 25.17 | 40.41 | 18.41 | 115 | 呈和科技 | 2024-02-08 四 | 29.86 | 29.86 | 32.90 | 33.60 | 29.36 | 10.18% | 0.76% | 643088 | 2041万 | 27.73 | 44.52 | 20.28 | 116 | 呈和科技 | 2024-02-19 一 | 32.94 | 32.90 | 32.79 | 33.78 | 32.13 | -0.33% | 0.65% | 546513 | 1805万 | 27.63 | 44.37 | 20.22 | 117 | 呈和科技 | 2024-02-20 二 | 32.80 | 32.79 | 32.88 | 33.24 | 32.10 | 0.27% | 0.26% | 222474 | 729万 | 27.71 | 44.5 | 20.27 | 118 | 呈和科技 | 2024-02-21 三 | 32.80 | 32.88 | 32.60 | 33.70 | 32.55 | -0.85% | 0.37% | 311263 | 1036万 | 27.47 | 44.12 | 20.1 | 119 | 呈和科技 | 2024-02-22 四 | 32.70 | 32.60 | 32.88 | 33.53 | 32.15 | 0.86% | 0.40% | 334507 | 1094万 | 27.71 | 44.5 | 20.27 | 120 | 呈和科技 | 2024-02-23 五 | 32.75 | 32.88 | 34.20 | 34.42 | 32.57 | 4.01% | 0.64% | 541127 | 1824万 | 28.82 | 46.28 | 21.09 | 121 | 呈和科技 | 2024-02-26 一 | 34.50 | 34.20 | 34.97 | 35.74 | 34.50 | 2.25% | 0.61% | 511523 | 1799万 | 29.47 | 47.32 | 21.56 | 122 | 呈和科技 | 2024-02-27 二 | 34.59 | 34.97 | 35.30 | 35.31 | 34.25 | 0.94% | 0.49% | 413580 | 1443万 | 29.75 | 47.77 | 21.76 | 123 | 呈和科技 | 2024-02-28 三 | 35.03 | 35.30 | 32.77 | 35.54 | 32.55 | -7.17% | 0.77% | 648894 | 2200万 | 27.62 | 44.35 | 20.2 | 124 | 呈和科技 | 2024-02-29 四 | 32.77 | 32.77 | 33.93 | 33.99 | 32.77 | 3.54% | 1.08% | 912799 | 3056万 | 28.6 | 45.92 | 20.35 | 125 | 呈和科技 | 2024-03-01 五 | 33.87 | 33.93 | 33.24 | 34.40 | 32.90 | -2.03% | 0.52% | 437562 | 1458万 | 28.01 | 44.98 | 19.94 | 126 | 呈和科技 | 2024-03-04 一 | 33.54 | 33.24 | 34.53 | 34.60 | 32.95 | 3.88% | 0.46% | 386891 | 1319万 | 29.1 | 46.73 | 20.71 | 127 | 呈和科技 | 2024-03-05 二 | 34.19 | 34.53 | 33.25 | 34.38 | 33.06 | -3.71% | 0.32% | 270622 | 906万 | 28.02 | 45 | 19.94 | 128 | 呈和科技 | 2024-03-06 三 | 33.39 | 33.25 | 33.24 | 33.92 | 32.65 | -0.03% | 0.23% | 196904 | 654万 | 28.01 | 44.98 | 19.94 | 129 | 呈和科技 | 2024-03-07 四 | 33.33 | 33.24 | 33.14 | 33.51 | 32.85 | -0.30% | 0.21% | 173536 | 576万 | 27.93 | 44.85 | 19.88 | 130 | 呈和科技 | 2024-03-08 五 | 33.39 | 33.14 | 33.66 | 33.88 | 33.14 | 1.57% | 0.29% | 245949 | 824万 | 28.37 | 45.55 | 20.19 | 131 | 呈和科技 | 2024-03-14 四 | 34.58 | 34.47 | 33.73 | 34.98 | 33.61 | -2.15% | 0.19% | 161998 | 552万 | 28.43 | 45.65 | 20.23 | 132 | 呈和科技 | 2024-03-15 五 | 33.45 | 33.73 | 34.31 | 34.52 | 33.45 | 1.72% | 0.26% | 222493 | 759万 | 28.92 | 46.43 | 20.58 | 133 | 呈和科技 | 2024-03-18 一 | 34.61 | 34.31 | 35.71 | 35.88 | 34.34 | 4.08% | 0.52% | 440017 | 1546万 | 30.1 | 48.33 | 21.42 | 134 | 呈和科技 | 2024-03-19 二 | 35.99 | 35.71 | 35.06 | 35.99 | 35.03 | -1.82% | 0.17% | 144482 | 509万 | 29.55 | 47.45 | 21.03 | 135 | 呈和科技 | 2024-03-20 三 | 35.06 | 35.06 | 34.36 | 35.07 | 34.06 | -2.00% | 0.40% | 341241 | 1173万 | 28.96 | 46.5 | 20.61 | 136 | 呈和科技 | 2024-03-21 四 | 34.13 | 34.36 | 34.35 | 34.68 | 33.65 | -0.03% | 0.21% | 178324 | 610万 | 28.95 | 46.49 | 20.6 | 137 | 呈和科技 | 2024-03-22 五 | 34.38 | 34.35 | 33.58 | 34.38 | 33.53 | -2.24% | 0.14% | 122029 | 412万 | 28.3 | 45.44 | 20.14 | 138 | 呈和科技 | 2024-03-25 一 | 33.56 | 33.58 | 33.20 | 34.14 | 33.02 | -1.13% | 0.30% | 256415 | 863万 | 27.98 | 44.93 | 19.91 | 139 | 呈和科技 | 2024-03-26 二 | 33.28 | 33.20 | 33.02 | 33.54 | 32.50 | -0.54% | 0.14% | 118835 | 393万 | 27.83 | 44.69 | 19.8 | 140 | 呈和科技 | 2024-03-27 三 | 34.40 | 33.02 | 32.01 | 34.40 | 31.89 | -3.06% | 0.22% | 182504 | 594万 | 26.98 | 43.32 | 19.2 | 141 | 呈和科技 | 2024-03-28 四 | 32.00 | 32.01 | 32.33 | 32.87 | 31.90 | 1.00% | 0.23% | 193715 | 629万 | 27.25 | 43.75 | 19.39 | 142 | 呈和科技 | 2024-03-29 五 | 32.42 | 32.33 | 32.65 | 32.93 | 32.12 | 0.99% | 0.17% | 140105 | 456万 | 27.52 | 44.18 | 19.58 | 143 | 呈和科技 | 2024-04-01 一 | 32.65 | 32.65 | 34.02 | 34.90 | 32.61 | 4.20% | 0.37% | 310185 | 1056万 | 28.67 | 46.04 | 20.4 | 144 | 呈和科技 | 2024-04-02 二 | 34.02 | 34.02 | 34.06 | 34.29 | 33.77 | 0.12% | 0.20% | 169597 | 577万 | 28.7 | 46.09 | 20.43 | 145 | 呈和科技 | 2024-04-03 三 | 34.06 | 34.06 | 33.59 | 34.33 | 33.49 | -1.38% | 0.18% | 155408 | 524万 | 28.31 | 45.46 | 20.15 | 146 | 呈和科技 | 2024-04-08 一 | 33.59 | 33.59 | 32.03 | 33.59 | 31.89 | -4.64% | 0.37% | 314544 | 1020万 | 26.99 | 43.35 | 19.21 | 147 | 呈和科技 | 2024-04-09 二 | 32.20 | 32.03 | 32.69 | 32.90 | 31.90 | 2.06% | 0.18% | 154457 | 502万 | 27.55 | 44.24 | 19.61 | 148 | 呈和科技 | 2024-04-10 三 | 32.78 | 32.69 | 32.75 | 32.90 | 32.63 | 0.18% | 0.38% | 318556 | 1041万 | 27.6 | 44.32 | 19.64 | 149 | 呈和科技 | 2024-04-11 四 | 32.64 | 32.75 | 33.39 | 33.73 | 32.35 | 1.95% | 0.19% | 161482 | 536万 | 28.14 | 45.19 | 20.03 | 150 | 呈和科技 | 2024-04-12 五 | 33.39 | 33.39 | 32.61 | 33.52 | 32.45 | -2.34% | 0.15% | 130419 | 430万 | 27.48 | 44.13 | 19.56 | 151 | 呈和科技 | 2024-04-15 一 | 32.51 | 32.61 | 31.95 | 32.90 | 31.54 | -2.02% | 0.21% | 177939 | 573万 | 26.93 | 43.24 | 19.16 | 152 | 呈和科技 | 2024-04-16 二 | 31.65 | 31.95 | 30.84 | 31.75 | 30.60 | -3.47% | 0.32% | 266313 | 827万 | 25.99 | 41.74 | 18.5 | 153 | 呈和科技 | 2024-04-17 三 | 31.13 | 30.84 | 33.30 | 33.33 | 31.13 | 7.98% | 0.33% | 282270 | 920万 | 28.06 | 45.06 | 19.97 | 154 | 呈和科技 | 2024-04-18 四 | 33.00 | 33.30 | 33.44 | 33.90 | 32.80 | 0.42% | 0.17% | 143813 | 481万 | 28.18 | 45.25 | 20.06 | 155 | 呈和科技 | 2024-04-19 五 | 33.27 | 33.44 | 33.13 | 34.20 | 33.01 | -0.93% | 0.18% | 152116 | 509万 | 27.92 | 44.83 | 19.87 | 156 | 呈和科技 | 2024-04-22 一 | 32.68 | 33.13 | 34.44 | 34.85 | 32.53 | 3.95% | 0.35% | 293270 | 1003万 | 29.03 | 46.61 | 20.66 | 157 | 呈和科技 | 2024-04-23 二 | 36.16 | 34.44 | 34.50 | 37.79 | 33.92 | 0.17% | 0.87% | 734378 | 2637万 | 29.08 | 46.69 | 19.74 | 158 | 呈和科技 | 2024-04-24 三 | 34.17 | 34.50 | 36.43 | 37.50 | 34.17 | 5.59% | 0.92% | 772588 | 2796万 | 30.7 | 49.3 | 20.84 | 159 | 呈和科技 | 2024-04-25 四 | 36.43 | 36.43 | 37.18 | 37.45 | 36.03 | 2.06% | 0.41% | 344944 | 1275万 | 31.33 | 50.31 | 21.27 | 160 | 呈和科技 | 2024-04-26 五 | 36.91 | 37.18 | 36.94 | 37.30 | 36.36 | -0.65% | 0.47% | 399921 | 1477万 | 31.13 | 49.99 | 21.13 | 161 | 呈和科技 | 2024-04-29 一 | 36.52 | 36.94 | 38.56 | 38.77 | 36.52 | 4.39% | 0.46% | 387803 | 1478万 | 32.5 | 52.18 | 22.06 | 162 | 呈和科技 | 2024-04-30 二 | 38.22 | 38.56 | 38.36 | 38.61 | 37.83 | -0.52% | 0.24% | 201715 | 771万 | 32.33 | 51.91 | 21.94 |
|
行情刷新 | 流通股东
|