| 股票名称 | 代码 688630 | 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 | 芯碁微装 | 2024-03-28 四 | 65.28 | 65.28 | 65.04 | 67.10 | 64.64 | -0.37% | 2.12% | 1699348 | 11193万 | 52.17 | 85.47 | 47.11 | 2 | 芯碁微装 | 2024-03-27 三 | 68.83 | 68.86 | 65.28 | 68.99 | 65.28 | -5.20% | 2.26% | 1812450 | 12100万 | 52.36 | 85.79 | 47.28 | 3 | 芯碁微装 | 2024-03-26 二 | 71.46 | 71.78 | 68.86 | 72.48 | 68.00 | -4.07% | 2.69% | 2161527 | 14986万 | 55.23 | 90.5 | 49.87 | 4 | 芯碁微装 | 2024-03-25 一 | 73.98 | 74.57 | 71.78 | 75.40 | 70.00 | -3.74% | 2.39% | 1915618 | 13934万 | 57.58 | 94.33 | 51.99 | 5 | 芯碁微装 | 2024-03-22 五 | 71.53 | 71.59 | 74.57 | 76.50 | 70.59 | 4.16% | 3.30% | 2647723 | 19761万 | 59.81 | 98 | 54.01 | 6 | 芯碁微装 | 2024-03-21 四 | 70.40 | 70.40 | 71.59 | 72.85 | 70.40 | 1.69% | 1.56% | 1253922 | 8975万 | 57.42 | 94.08 | 51.85 | 7 | 芯碁微装 | 2024-03-20 三 | 69.72 | 69.70 | 70.40 | 72.50 | 69.60 | 1.00% | 1.52% | 1215737 | 8588万 | 56.47 | 92.52 | 50.99 | 8 | 芯碁微装 | 2024-03-19 二 | 70.48 | 70.77 | 69.70 | 70.76 | 69.60 | -1.51% | 1.03% | 824795 | 5780万 | 55.91 | 91.6 | 50.48 | 9 | 芯碁微装 | 2024-03-18 一 | 68.64 | 68.08 | 70.77 | 70.99 | 67.65 | 3.95% | 1.61% | 1293311 | 8977万 | 56.77 | 93.01 | 51.26 | 10 | 芯碁微装 | 2024-03-15 五 | 68.57 | 68.55 | 68.08 | 68.57 | 66.35 | -0.69% | 1.72% | 1377842 | 9281万 | 54.61 | 89.47 | 49.31 | 11 | 芯碁微装 | 2024-03-14 四 | 70.25 | 70.25 | 68.55 | 70.25 | 67.18 | -2.42% | 1.98% | 1588996 | 10900万 | 54.99 | 90.09 | 49.65 | 12 | 芯碁微装 | 2024-03-08 五 | 68.20 | 68.22 | 69.20 | 70.48 | 67.47 | 1.44% | 1.28% | 1028746 | 7097万 | 55.51 | 90.94 | 50.12 | 13 | 芯碁微装 | 2024-03-07 四 | 69.99 | 69.58 | 68.22 | 71.69 | 68.08 | -1.95% | 1.16% | 932272 | 6487万 | 54.72 | 89.65 | 49.41 | 14 | 芯碁微装 | 2024-03-06 三 | 69.63 | 70.71 | 69.58 | 71.35 | 68.38 | -1.60% | 1.68% | 1344478 | 9358万 | 55.81 | 91.44 | 50.4 | 15 | 芯碁微装 | 2024-03-05 二 | 70.89 | 71.89 | 70.71 | 73.40 | 68.80 | -1.64% | 2.59% | 2075029 | 14654万 | 56.72 | 92.93 | 51.21 | 16 | 芯碁微装 | 2024-03-04 一 | 70.70 | 70.01 | 71.89 | 73.50 | 69.56 | 2.69% | 2.16% | 1729795 | 12388万 | 57.66 | 94.48 | 52.07 | 17 | 芯碁微装 | 2024-03-01 五 | 70.99 | 70.28 | 70.01 | 71.49 | 69.02 | -0.38% | 2.46% | 1972138 | 13807万 | 56.16 | 92.01 | 50.71 | 18 | 芯碁微装 | 2024-02-29 四 | 65.05 | 65.90 | 70.28 | 70.80 | 65.05 | 6.65% | 3.22% | 2582874 | 17846万 | 56.37 | 92.36 | 50.9 | 19 | 芯碁微装 | 2024-02-28 三 | 67.50 | 68.18 | 65.90 | 71.44 | 65.65 | -3.34% | 3.59% | 2879222 | 19651万 | 52.86 | 86.61 | 47.73 | 20 | 芯碁微装 | 2024-02-27 二 | 64.00 | 64.58 | 68.18 | 68.45 | 64.00 | 5.57% | 2.76% | 2212649 | 14758万 | 54.69 | 89.6 | 49.38 | 21 | 芯碁微装 | 2024-02-26 一 | 65.01 | 62.00 | 64.58 | 67.31 | 61.10 | 4.16% | 3.29% | 2637855 | 16908万 | 51.8 | 84.87 | 46.77 | 22 | 芯碁微装 | 2024-02-23 五 | 61.00 | 60.30 | 62.00 | 62.32 | 59.20 | 2.82% | 2.10% | 1686279 | 10214万 | 49.73 | 81.48 | 48.72 | 23 | 芯碁微装 | 2024-02-22 四 | 58.20 | 58.49 | 60.30 | 61.06 | 58.20 | 3.09% | 2.02% | 1619463 | 9674万 | 48.37 | 79.25 | 47.39 | 24 | 芯碁微装 | 2024-02-21 三 | 57.94 | 58.50 | 58.49 | 60.28 | 57.61 | -0.02% | 2.20% | 1767498 | 10485万 | 46.92 | 76.87 | 45.96 | 25 | 芯碁微装 | 2024-02-20 二 | 59.37 | 59.37 | 58.50 | 60.43 | 57.66 | -1.47% | 1.92% | 1543362 | 9024万 | 46.92 | 76.88 | 45.97 | 26 | 芯碁微装 | 2024-02-19 一 | 58.90 | 58.01 | 59.37 | 60.44 | 57.01 | 2.34% | 2.30% | 1846042 | 10849万 | 47.62 | 78.02 | 46.66 | 27 | 芯碁微装 | 2024-02-08 四 | 54.73 | 54.00 | 58.01 | 58.53 | 53.65 | 7.43% | 3.59% | 2880775 | 16198万 | 46.53 | 76.24 | 45.59 | 28 | 芯碁微装 | 2024-02-07 三 | 51.32 | 52.09 | 54.00 | 56.20 | 50.71 | 3.67% | 3.97% | 3186751 | 17184万 | 43.31 | 70.97 | 42.44 | 29 | 芯碁微装 | 2024-02-06 二 | 48.03 | 49.30 | 52.09 | 53.99 | 45.00 | 5.66% | 4.22% | 3385179 | 16722万 | 41.78 | 68.46 | 40.93 | 30 | 芯碁微装 | 2024-02-05 一 | 51.75 | 52.29 | 49.30 | 51.80 | 45.50 | -5.72% | 5.73% | 4597386 | 22146万 | 39.54 | 64.79 | 38.74 | 31 | 芯碁微装 | 2024-02-02 五 | 55.65 | 55.96 | 52.29 | 56.77 | 50.05 | -6.56% | 2.59% | 1806330 | 9598万 | 36.45 | 68.72 | 41.09 | 32 | 芯碁微装 | 2024-02-01 四 | 55.21 | 56.33 | 55.96 | 57.59 | 55.18 | -0.66% | 2.25% | 1571193 | 8855万 | 39.01 | 73.54 | 43.98 | 33 | 芯碁微装 | 2024-01-31 三 | 61.32 | 60.82 | 56.33 | 61.32 | 56.31 | -7.38% | 3.02% | 2107633 | 12245万 | 39.27 | 74.03 | 44.27 | 34 | 芯碁微装 | 2024-01-30 二 | 63.02 | 62.57 | 60.82 | 63.99 | 60.42 | -2.80% | 1.40% | 973749 | 6010万 | 42.4 | 79.93 | 47.79 | 35 | 芯碁微装 | 2024-01-29 一 | 66.00 | 65.61 | 62.57 | 66.50 | 62.50 | -4.63% | 1.12% | 780564 | 4966万 | 43.62 | 82.23 | 49.17 | 36 | 芯碁微装 | 2024-01-26 五 | 67.94 | 68.36 | 65.61 | 68.68 | 65.00 | -4.02% | 1.36% | 947239 | 6302万 | 45.74 | 86.22 | 51.56 | 37 | 芯碁微装 | 2024-01-25 四 | 65.00 | 65.60 | 68.36 | 68.99 | 64.69 | 4.21% | 1.71% | 1190762 | 8037万 | 47.66 | 89.84 | 53.72 | 38 | 芯碁微装 | 2024-01-24 三 | 68.27 | 67.24 | 65.60 | 68.28 | 64.42 | -2.44% | 1.89% | 1315540 | 8623万 | 45.73 | 86.21 | 51.55 | 39 | 芯碁微装 | 2024-01-23 二 | 66.74 | 67.11 | 67.24 | 68.44 | 65.74 | 0.19% | 1.23% | 859947 | 5774万 | 46.88 | 88.37 | 52.84 | 40 | 芯碁微装 | 2024-01-22 一 | 71.00 | 71.08 | 67.11 | 72.79 | 66.66 | -5.59% | 1.73% | 1206732 | 8408万 | 46.79 | 88.2 | 52.74 | 41 | 芯碁微装 | 2024-01-19 五 | 72.99 | 72.18 | 71.08 | 74.47 | 70.96 | -1.52% | 1.02% | 712761 | 5153万 | 49.55 | 93.41 | 55.86 | 42 | 芯碁微装 | 2024-01-18 四 | 70.70 | 70.85 | 72.18 | 72.50 | 70.01 | 1.88% | 1.18% | 820676 | 5855万 | 50.32 | 94.86 | 56.72 | 43 | 芯碁微装 | 2024-01-17 三 | 73.01 | 73.01 | 70.85 | 73.76 | 70.85 | -2.96% | 0.83% | 580605 | 4176万 | 49.39 | 93.11 | 55.68 | 44 | 芯碁微装 | 2024-01-16 二 | 72.61 | 73.12 | 73.01 | 73.83 | 71.71 | -0.15% | 1.04% | 725255 | 5274万 | 50.9 | 95.95 | 57.37 | 45 | 芯碁微装 | 2024-01-15 一 | 73.00 | 74.34 | 73.12 | 75.86 | 73.00 | -1.64% | 1.11% | 771908 | 5698万 | 50.98 | 96.09 | 57.46 | 46 | 芯碁微装 | 2024-01-12 五 | 75.98 | 75.72 | 74.34 | 79.44 | 74.34 | -1.82% | 1.44% | 1005595 | 7663万 | 51.83 | 97.7 | 58.42 | 47 | 芯碁微装 | 2024-01-11 四 | 73.68 | 74.21 | 75.72 | 76.60 | 73.62 | 2.03% | 0.97% | 678931 | 5112万 | 52.79 | 99.51 | 59.5 | 48 | 芯碁微装 | 2024-01-10 三 | 74.12 | 74.11 | 74.21 | 76.66 | 72.28 | 0.13% | 1.20% | 833738 | 6237万 | 51.74 | 97.53 | 58.32 | 49 | 芯碁微装 | 2024-01-09 二 | 76.97 | 76.35 | 74.11 | 77.30 | 72.60 | -2.93% | 2.37% | 1649283 | 12252万 | 51.67 | 97.39 | 58.24 | 50 | 芯碁微装 | 2024-01-08 一 | 75.90 | 76.68 | 76.35 | 77.57 | 75.49 | -0.43% | 0.82% | 573010 | 4370万 | 53.23 | 100.34 | 60 | 51 | 芯碁微装 | 2024-01-05 五 | 78.94 | 79.18 | 76.68 | 79.45 | 76.36 | -3.16% | 1.09% | 759723 | 5905万 | 53.46 | 100.77 | 60.26 | 52 | 芯碁微装 | 2024-01-04 四 | 75.62 | 76.75 | 79.18 | 79.59 | 75.62 | 3.17% | 1.51% | 1051198 | 8234万 | 55.2 | 104.06 | 62.22 | 53 | 芯碁微装 | 2024-01-03 三 | 80.70 | 80.89 | 76.75 | 81.44 | 75.58 | -5.12% | 2.90% | 2018938 | 15633万 | 53.51 | 100.86 | 60.31 | 54 | 芯碁微装 | 2024-01-02 二 | 85.00 | 85.37 | 80.89 | 85.30 | 80.50 | -5.25% | 1.96% | 1367944 | 11273万 | 56.39 | 106.3 | 63.57 | 55 | 芯碁微装 | 2023-12-29 五 | 84.49 | 84.51 | 85.37 | 86.28 | 82.42 | 1.02% | 2.13% | 1481981 | 12523万 | 59.52 | 112.19 | 67.09 | 56 | 芯碁微装 | 2023-12-28 四 | 78.83 | 79.17 | 84.51 | 86.10 | 78.80 | 6.74% | 2.69% | 1875794 | 15665万 | 58.92 | 111.06 | 66.41 | 57 | 芯碁微装 | 2023-12-27 三 | 80.80 | 80.66 | 79.17 | 81.96 | 78.11 | -1.85% | 1.57% | 1092715 | 8702万 | 55.19 | 104.04 | 62.22 | 58 | 芯碁微装 | 2023-12-26 二 | 82.96 | 83.18 | 80.66 | 83.00 | 78.34 | -3.03% | 1.44% | 1004429 | 8060万 | 56.23 | 106 | 63.39 | 59 | 芯碁微装 | 2023-12-25 一 | 85.85 | 86.05 | 83.18 | 86.65 | 82.08 | -3.34% | 1.20% | 835128 | 7063万 | 57.99 | 109.31 | 65.37 | 60 | 芯碁微装 | 2023-12-22 五 | 83.60 | 83.96 | 86.05 | 86.13 | 80.96 | 2.49% | 1.28% | 893982 | 7449万 | 59.99 | 113.09 | 67.62 | 61 | 芯碁微装 | 2023-12-21 四 | 84.80 | 84.80 | 83.96 | 85.18 | 82.28 | -0.99% | 1.04% | 726281 | 6076万 | 58.53 | 110.34 | 65.98 | 62 | 芯碁微装 | 2023-12-20 三 | 83.50 | 83.80 | 84.80 | 85.66 | 82.76 | 1.19% | 1.46% | 1018452 | 8593万 | 59.12 | 111.44 | 66.64 | 63 | 芯碁微装 | 2023-12-19 二 | 81.30 | 81.30 | 83.80 | 84.45 | 80.67 | 3.08% | 1.40% | 972690 | 8062万 | 58.42 | 110.13 | 65.85 | 64 | 芯碁微装 | 2023-12-18 一 | 81.07 | 81.30 | 81.30 | 82.97 | 80.50 | 0.00% | 0.91% | 636942 | 5200万 | 56.68 | 106.84 | 63.89 | 65 | 芯碁微装 | 2023-12-15 五 | 81.46 | 81.47 | 81.30 | 81.99 | 80.30 | -0.21% | 0.68% | 472276 | 3841万 | 56.68 | 106.84 | 63.89 | 66 | 芯碁微装 | 2023-12-14 四 | 81.95 | 81.78 | 81.47 | 83.20 | 80.40 | -0.38% | 1.21% | 841481 | 6885万 | 56.8 | 107.07 | 64.02 | 67 | 芯碁微装 | 2023-12-13 三 | 81.40 | 81.50 | 81.78 | 83.12 | 80.13 | 0.34% | 1.33% | 927544 | 7602万 | 57.01 | 107.47 | 64.27 | 68 | 芯碁微装 | 2023-12-12 二 | 83.12 | 83.84 | 81.50 | 83.71 | 80.28 | -2.79% | 1.75% | 1219476 | 9924万 | 56.82 | 107.11 | 64.05 | 69 | 芯碁微装 | 2023-12-11 一 | 82.11 | 82.58 | 83.84 | 84.25 | 79.99 | 1.53% | 1.34% | 935012 | 7724万 | 58.45 | 110.18 | 65.89 | 70 | 芯碁微装 | 2023-12-08 五 | 80.01 | 80.87 | 82.58 | 82.58 | 80.01 | 2.11% | 1.94% | 1350033 | 10999万 | 57.57 | 108.53 | 64.89 | 71 | 芯碁微装 | 2023-12-07 四 | 81.90 | 81.90 | 80.87 | 82.68 | 80.00 | -1.26% | 0.84% | 585437 | 4751万 | 56.38 | 106.28 | 63.55 | 72 | 芯碁微装 | 2023-12-06 三 | 81.11 | 81.50 | 81.90 | 83.46 | 81.11 | 0.49% | 1.42% | 992564 | 8158万 | 57.1 | 107.63 | 64.36 | 73 | 芯碁微装 | 2023-12-05 二 | 81.96 | 81.96 | 81.50 | 82.88 | 81.00 | -0.56% | 1.22% | 853319 | 6977万 | 56.82 | 107.11 | 64.05 | 74 | 芯碁微装 | 2023-12-04 一 | 81.81 | 82.35 | 81.96 | 83.29 | 80.53 | -0.47% | 1.90% | 1323147 | 10826万 | 57.14 | 107.71 | 64.41 | 75 | 芯碁微装 | 2023-12-01 五 | 83.50 | 83.50 | 82.35 | 83.98 | 82.02 | -1.38% | 1.10% | 767497 | 6355万 | 57.41 | 108.22 | 64.71 | 76 | 芯碁微装 | 2023-11-30 四 | 84.66 | 84.89 | 83.50 | 84.80 | 82.00 | -1.64% | 1.57% | 1094578 | 9098万 | 58.21 | 109.73 | 65.62 | 77 | 芯碁微装 | 2023-11-29 三 | 87.06 | 87.58 | 84.89 | 87.60 | 84.02 | -3.07% | 2.57% | 1789149 | 15262万 | 59.18 | 111.56 | 66.71 | 78 | 芯碁微装 | 2023-11-28 二 | 87.55 | 87.50 | 87.58 | 88.68 | 85.88 | 0.09% | 0.98% | 680706 | 5932万 | 61.06 | 115.1 | 68.82 | 79 | 芯碁微装 | 2023-11-27 一 | 86.80 | 86.30 | 87.50 | 89.56 | 85.13 | 1.39% | 1.64% | 1139981 | 10064万 | 61 | 114.99 | 68.76 | 80 | 芯碁微装 | 2023-11-24 五 | 86.99 | 86.50 | 86.30 | 88.05 | 85.47 | -0.23% | 1.63% | 1138088 | 9869万 | 60.16 | 113.41 | 67.82 | 81 | 芯碁微装 | 2023-11-23 四 | 87.04 | 87.76 | 86.50 | 87.69 | 84.21 | -1.44% | 2.88% | 2009746 | 17273万 | 60.3 | 113.68 | 67.98 | 82 | 芯碁微装 | 2023-11-22 三 | 89.80 | 90.17 | 87.76 | 93.98 | 87.45 | -2.67% | 2.42% | 1688160 | 15091万 | 61.18 | 115.33 | 68.97 | 83 | 芯碁微装 | 2023-11-21 二 | 89.34 | 88.84 | 90.17 | 94.94 | 88.89 | 1.50% | 3.27% | 2279347 | 20903万 | 62.86 | 118.5 | 70.86 | 84 | 芯碁微装 | 2023-11-20 一 | 89.60 | 88.74 | 88.84 | 91.00 | 87.20 | 0.11% | 2.91% | 2028280 | 18085万 | 61.93 | 116.75 | 69.81 | 85 | 芯碁微装 | 2023-11-17 五 | 82.80 | 83.20 | 88.74 | 88.96 | 82.30 | 6.66% | 4.53% | 3157895 | 27396万 | 61.86 | 116.62 | 69.74 | 86 | 芯碁微装 | 2023-11-16 四 | 80.50 | 80.20 | 83.20 | 83.93 | 79.67 | 3.74% | 3.48% | 2425497 | 20080万 | 58 | 109.34 | 65.38 | 87 | 芯碁微装 | 2023-11-15 三 | 83.23 | 81.86 | 80.20 | 83.23 | 79.11 | -2.03% | 2.17% | 1511890 | 12162万 | 55.91 | 105.4 | 63.02 | 88 | 芯碁微装 | 2023-11-14 二 | 79.00 | 79.50 | 81.86 | 83.99 | 78.27 | 2.97% | 2.76% | 1922418 | 15810万 | 57.07 | 107.58 | 64.33 | 89 | 芯碁微装 | 2023-11-13 一 | 80.10 | 79.40 | 79.50 | 81.55 | 78.89 | 0.13% | 2.07% | 1443234 | 11566万 | 55.42 | 104.48 | 62.47 | 90 | 芯碁微装 | 2023-11-10 五 | 79.20 | 80.80 | 79.40 | 81.11 | 79.03 | -1.73% | 1.85% | 1292081 | 10323万 | 55.35 | 104.35 | 62.4 | 91 | 芯碁微装 | 2023-11-09 四 | 85.00 | 84.00 | 80.80 | 86.65 | 80.03 | -3.81% | 2.42% | 1684988 | 13798万 | 56.33 | 106.19 | 63.5 | 92 | 芯碁微装 | 2023-11-08 三 | 82.90 | 82.84 | 84.00 | 85.80 | 80.88 | 1.40% | 3.55% | 2473212 | 20623万 | 58.56 | 110.39 | 66.01 | 93 | 芯碁微装 | 2023-11-07 二 | 83.20 | 83.32 | 82.84 | 84.50 | 81.18 | -0.58% | 2.49% | 1736305 | 14432万 | 57.75 | 108.87 | 65.1 | 94 | 芯碁微装 | 2023-11-06 一 | 81.00 | 81.28 | 83.32 | 84.60 | 80.50 | 2.51% | 3.59% | 2504216 | 20719万 | 58.09 | 109.5 | 65.48 | 95 | 芯碁微装 | 2023-11-03 五 | 75.91 | 75.53 | 81.28 | 81.81 | 75.00 | 7.61% | 5.08% | 3539183 | 27893万 | 56.66 | 106.82 | 63.87 | 96 | 芯碁微装 | 2023-11-02 四 | 78.25 | 79.50 | 75.53 | 79.10 | 75.10 | -4.99% | 4.82% | 3359801 | 25744万 | 52.66 | 99.26 | 59.35 | 97 | 芯碁微装 | 2023-11-01 三 | 79.56 | 79.34 | 79.50 | 81.47 | 78.03 | 0.20% | 3.94% | 2746541 | 21817万 | 55.42 | 104.48 | 62.47 | 98 | 芯碁微装 | 2023-10-31 二 | 81.09 | 80.50 | 79.34 | 81.60 | 78.12 | -1.44% | 3.69% | 2574782 | 20486万 | 55.31 | 104.27 | 62.35 | 99 | 芯碁微装 | 2023-10-30 一 | 76.67 | 76.67 | 80.50 | 83.70 | 76.01 | 5.00% | 6.94% | 4840498 | 38891万 | 56.12 | 105.79 | 63.26 | 100 | 芯碁微装 | 2023-10-27 五 | 74.50 | 74.75 | 76.67 | 79.98 | 72.91 | 2.57% | 7.35% | 5126411 | 39166万 | 53.45 | 100.76 | 60.25 | 101 | 芯碁微装 | 2023-10-26 四 | 68.99 | 69.06 | 74.75 | 75.30 | 68.96 | 8.24% | 7.57% | 5279588 | 38493万 | 52.11 | 98.24 | 58.74 | 102 | 芯碁微装 | 2023-10-25 三 | 65.00 | 65.01 | 69.06 | 70.10 | 63.50 | 6.23% | 5.75% | 4010186 | 27013万 | 48.14 | 90.76 | 54.27 | 103 | 芯碁微装 | 2023-10-24 二 | 68.65 | 69.90 | 65.01 | 69.55 | 63.87 | -7.00% | 7.58% | 5287100 | 34629万 | 45.32 | 85.44 | 51.09 | 104 | 芯碁微装 | 2023-10-23 一 | 65.80 | 66.20 | 69.90 | 71.91 | 65.12 | 5.59% | 10.56% | 7360207 | 50971万 | 48.73 | 91.86 | 54.93 | 105 | 芯碁微装 | 2023-10-20 五 | 62.03 | 62.49 | 66.20 | 66.20 | 60.20 | 5.94% | 3.21% | 2239224 | 14030万 | 46.15 | 87 | 57.08 | 106 | 芯碁微装 | 2023-10-19 四 | 62.33 | 62.56 | 62.49 | 63.96 | 61.63 | -0.11% | 1.99% | 1383896 | 8688万 | 43.56 | 82.12 | 53.88 | 107 | 芯碁微装 | 2023-10-18 三 | 61.99 | 60.84 | 62.56 | 63.80 | 61.02 | 2.83% | 3.16% | 2204728 | 13871万 | 43.61 | 82.22 | 53.94 | 108 | 芯碁微装 | 2023-10-17 二 | 60.50 | 60.50 | 60.84 | 61.25 | 58.66 | 0.56% | 2.42% | 1687351 | 10120万 | 42.41 | 79.96 | 52.46 | 109 | 芯碁微装 | 2023-10-16 一 | 65.51 | 65.75 | 60.50 | 65.60 | 59.60 | -7.98% | 4.71% | 3285836 | 20178万 | 42.18 | 79.51 | 52.17 | 110 | 芯碁微装 | 2023-10-13 五 | 65.93 | 66.32 | 65.75 | 67.18 | 64.90 | -0.86% | 1.58% | 1099559 | 7228万 | 45.84 | 86.41 | 56.69 | 111 | 芯碁微装 | 2023-10-12 四 | 66.20 | 66.03 | 66.32 | 66.80 | 64.60 | 0.44% | 1.96% | 1364936 | 8998万 | 46.23 | 87.16 | 57.18 | 112 | 芯碁微装 | 2023-10-11 三 | 63.98 | 64.01 | 66.03 | 66.79 | 63.98 | 3.16% | 3.12% | 2174419 | 14275万 | 46.03 | 86.78 | 56.93 | 113 | 芯碁微装 | 2023-10-10 二 | 65.01 | 64.71 | 64.01 | 65.39 | 63.95 | -1.08% | 1.70% | 1186537 | 7660万 | 44.62 | 84.12 | 55.19 | 114 | 芯碁微装 | 2023-10-09 一 | 65.00 | 65.80 | 64.71 | 65.29 | 63.82 | -1.66% | 1.85% | 1288515 | 8316万 | 45.11 | 85.04 | 55.8 | 115 | 芯碁微装 | 2023-09-28 四 | 66.25 | 64.55 | 65.80 | 66.67 | 63.70 | 1.94% | 2.81% | 1960272 | 12834万 | 45.87 | 86.47 | 56.74 | 116 | 芯碁微装 | 2023-09-27 三 | 64.43 | 64.84 | 64.55 | 66.31 | 64.20 | -0.45% | 2.01% | 1404055 | 9128万 | 45 | 84.83 | 55.66 | 117 | 芯碁微装 | 2023-09-26 二 | 64.90 | 65.07 | 64.84 | 65.60 | 63.78 | -0.35% | 1.43% | 995665 | 6430万 | 45.2 | 85.21 | 55.91 | 118 | 芯碁微装 | 2023-09-25 一 | 65.73 | 65.93 | 65.07 | 66.00 | 64.30 | -1.30% | 1.80% | 1252523 | 8169万 | 45.36 | 85.51 | 56.11 | 119 | 芯碁微装 | 2023-09-22 五 | 63.03 | 63.61 | 65.93 | 66.22 | 63.00 | 3.65% | 2.07% | 1441262 | 9324万 | 45.96 | 86.64 | 56.85 | 120 | 芯碁微装 | 2023-09-21 四 | 64.37 | 65.01 | 63.61 | 65.25 | 63.37 | -2.15% | 1.74% | 1210301 | 7766万 | 44.35 | 83.6 | 54.85 | 121 | 芯碁微装 | 2023-09-20 三 | 65.59 | 65.84 | 65.01 | 66.00 | 64.36 | -1.26% | 1.92% | 1336098 | 8690万 | 45.32 | 85.44 | 56.06 | 122 | 芯碁微装 | 2023-09-19 二 | 67.20 | 67.16 | 65.84 | 67.70 | 65.71 | -1.97% | 2.56% | 1784274 | 11860万 | 45.9 | 86.53 | 56.77 | 123 | 芯碁微装 | 2023-09-18 一 | 70.58 | 71.69 | 67.16 | 70.63 | 67.04 | -6.32% | 5.44% | 3793945 | 25934万 | 46.82 | 88.26 | 57.91 | 124 | 芯碁微装 | 2023-09-15 五 | 69.00 | 68.55 | 71.69 | 73.66 | 68.46 | 4.58% | 6.70% | 4668265 | 33508万 | 49.98 | 94.21 | 61.82 | 125 | 芯碁微装 | 2023-09-14 四 | 70.00 | 69.93 | 68.55 | 70.00 | 67.20 | -1.97% | 2.95% | 2053793 | 13992万 | 47.79 | 90.09 | 59.11 | 126 | 芯碁微装 | 2023-09-13 三 | 70.70 | 71.10 | 69.93 | 71.20 | 68.78 | -1.65% | 2.34% | 1631582 | 11360万 | 48.75 | 91.9 | 60.3 | 127 | 芯碁微装 | 2023-09-12 二 | 70.49 | 70.63 | 71.10 | 72.65 | 70.02 | 0.67% | 2.76% | 1922577 | 13704万 | 49.48 | 93.35 | 61.25 | 128 | 芯碁微装 | 2023-09-11 一 | 71.26 | 71.70 | 70.63 | 72.55 | 69.20 | -1.49% | 4.03% | 2802630 | 19827万 | 49.15 | 92.74 | 60.84 | 129 | 芯碁微装 | 2023-09-08 五 | 70.22 | 69.88 | 71.70 | 73.36 | 70.20 | 2.60% | 5.34% | 3715655 | 26803万 | 49.9 | 94.14 | 61.77 | 130 | 芯碁微装 | 2023-09-07 四 | 75.07 | 75.46 | 69.88 | 75.07 | 69.88 | -7.39% | 5.32% | 3703965 | 26586万 | 48.63 | 91.75 | 60.2 | 131 | 芯碁微装 | 2023-09-06 三 | 73.38 | 73.90 | 75.46 | 75.90 | 72.18 | 2.11% | 4.93% | 3431547 | 25343万 | 52.51 | 99.08 | 65.01 | 132 | 芯碁微装 | 2023-09-05 二 | 70.61 | 71.27 | 73.90 | 77.50 | 70.19 | 3.69% | 5.63% | 3916292 | 29089万 | 51.43 | 97.03 | 63.66 | 133 | 芯碁微装 | 2023-09-04 一 | 70.40 | 70.35 | 71.27 | 71.56 | 69.59 | 1.31% | 1.73% | 1203883 | 8507万 | 49.6 | 93.58 | 61.4 | 134 | 芯碁微装 | 2023-09-01 五 | 70.90 | 70.65 | 70.35 | 71.17 | 69.26 | -0.42% | 1.76% | 1228065 | 8630万 | 48.96 | 92.37 | 60.6 | 135 | 芯碁微装 | 2023-08-31 四 | 68.72 | 69.06 | 70.65 | 71.35 | 67.77 | 2.30% | 2.84% | 1976644 | 13898万 | 49.17 | 92.76 | 60.86 | 136 | 芯碁微装 | 2023-08-30 三 | 68.00 | 68.02 | 69.06 | 70.45 | 67.50 | 1.53% | 2.14% | 1488876 | 10312万 | 48.06 | 90.67 | 59.49 | 137 | 芯碁微装 | 2023-08-29 二 | 63.62 | 63.51 | 68.02 | 68.02 | 63.01 | 7.10% | 2.43% | 1689672 | 11217万 | 47.34 | 89.31 | 58.6 | 138 | 芯碁微装 | 2023-08-28 一 | 69.00 | 63.51 | 63.51 | 69.20 | 62.10 | 0.00% | 2.52% | 1755014 | 11445万 | 44.2 | 83.39 | 54.71 | 139 | 芯碁微装 | 2023-08-25 五 | 65.02 | 66.10 | 63.51 | 65.56 | 62.60 | -3.92% | 1.36% | 948589 | 6065万 | 44.2 | 83.39 | 55.44 | 140 | 芯碁微装 | 2023-08-23 三 | 67.90 | 67.87 | 64.77 | 67.91 | 64.58 | -4.57% | 1.47% | 1019697 | 6684万 | 45.08 | 85.04 | 56.54 | 141 | 芯碁微装 | 2023-08-22 二 | 67.95 | 67.95 | 67.87 | 68.63 | 64.90 | -0.12% | 1.86% | 1291940 | 8614万 | 47.23 | 89.11 | 59.24 |
|
行情刷新 | 流通股东
|