| 股票名称 | 代码 688646 | 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 | 逸飞激光 | 2024-04-26 五 | 29.02 | 29.28 | 29.75 | 29.88 | 28.94 | 1.61% | 3.39% | 646021 | 1908万 | 5.66 | 28.31 | 27.64 | 2 | 逸飞激光 | 2024-04-25 四 | 28.66 | 28.99 | 29.28 | 29.70 | 28.66 | 1.00% | 2.42% | 461086 | 1350万 | 5.57 | 27.86 | 27.21 | 3 | 逸飞激光 | 2024-04-24 三 | 28.55 | 28.41 | 28.99 | 29.14 | 28.33 | 2.04% | 2.39% | 453968 | 1309万 | 5.52 | 27.59 | 26.94 | 4 | 逸飞激光 | 2024-04-23 二 | 28.37 | 28.18 | 28.41 | 28.87 | 28.16 | 0.82% | 1.96% | 373903 | 1062万 | 5.41 | 27.04 | 26.4 | 5 | 逸飞激光 | 2024-04-22 一 | 28.19 | 28.19 | 28.18 | 28.47 | 27.38 | -0.04% | 2.52% | 479758 | 1342万 | 5.36 | 26.82 | 26.18 | 6 | 逸飞激光 | 2024-04-19 五 | 28.55 | 28.94 | 28.19 | 28.90 | 27.76 | -2.59% | 4.00% | 761430 | 2152万 | 5.37 | 26.83 | 26.19 | 7 | 逸飞激光 | 2024-04-18 四 | 29.64 | 29.40 | 28.94 | 29.70 | 28.62 | -1.56% | 3.64% | 693173 | 2026万 | 5.51 | 27.54 | 26.89 | 8 | 逸飞激光 | 2024-04-17 三 | 27.80 | 27.48 | 29.40 | 29.74 | 27.80 | 6.99% | 5.00% | 951193 | 2767万 | 5.6 | 27.98 | 27.32 | 9 | 逸飞激光 | 2024-04-16 二 | 29.95 | 29.95 | 27.48 | 29.95 | 26.88 | -8.25% | 7.23% | 1376562 | 3827万 | 5.23 | 26.15 | 25.53 | 10 | 逸飞激光 | 2024-04-15 一 | 32.08 | 32.25 | 29.95 | 33.00 | 29.20 | -7.13% | 9.21% | 1752581 | 5406万 | 5.7 | 28.5 | 27.83 | 11 | 逸飞激光 | 2024-04-12 五 | 32.72 | 32.99 | 32.25 | 33.49 | 32.23 | -2.24% | 5.76% | 1095438 | 3591万 | 6.14 | 30.69 | 29.97 | 12 | 逸飞激光 | 2024-04-11 四 | 33.90 | 34.27 | 32.99 | 34.15 | 32.76 | -3.74% | 8.17% | 1554325 | 5194万 | 6.28 | 31.39 | 30.65 | 13 | 逸飞激光 | 2024-04-10 三 | 34.50 | 34.90 | 34.27 | 34.50 | 33.50 | -1.81% | 10.56% | 2009766 | 6820万 | 6.52 | 32.61 | 31.84 | 14 | 逸飞激光 | 2024-04-09 二 | 31.12 | 31.35 | 34.90 | 35.00 | 31.11 | 11.32% | 15.53% | 2954939 | 9965万 | 6.64 | 33.21 | 32.43 | 15 | 逸飞激光 | 2024-04-08 一 | 33.05 | 33.58 | 31.35 | 33.48 | 31.12 | -6.64% | 9.19% | 1748507 | 5612万 | 5.97 | 29.83 | 29.13 | 16 | 逸飞激光 | 2024-04-03 三 | 33.35 | 32.98 | 33.58 | 34.56 | 32.51 | 1.82% | 12.64% | 2404969 | 8116万 | 6.39 | 31.96 | 31.2 | 17 | 逸飞激光 | 2024-04-02 二 | 31.90 | 31.90 | 32.98 | 33.33 | 31.62 | 3.39% | 9.69% | 1845079 | 6020万 | 6.28 | 31.38 | 30.65 | 18 | 逸飞激光 | 2024-04-01 一 | 30.30 | 30.26 | 31.90 | 32.43 | 30.25 | 5.42% | 8.34% | 1587483 | 5052万 | 6.07 | 30.36 | 29.64 | 19 | 逸飞激光 | 2024-03-29 五 | 30.13 | 30.23 | 30.26 | 30.59 | 29.56 | 0.10% | 3.53% | 671903 | 2023万 | 5.76 | 28.8 | 28.12 | 20 | 逸飞激光 | 2024-03-28 四 | 29.00 | 29.33 | 30.23 | 30.76 | 28.83 | 3.07% | 5.77% | 1098545 | 3306万 | 5.75 | 28.77 | 28.09 | 21 | 逸飞激光 | 2024-03-27 三 | 32.01 | 32.01 | 29.33 | 32.09 | 29.33 | -8.37% | 10.28% | 1957152 | 5913万 | 5.58 | 27.91 | 27.25 | 22 | 逸飞激光 | 2024-03-26 二 | 29.95 | 29.54 | 32.01 | 32.88 | 29.95 | 8.36% | 14.23% | 2708959 | 8637万 | 6.09 | 30.46 | 29.74 | 23 | 逸飞激光 | 2024-03-25 一 | 30.61 | 31.00 | 29.54 | 30.90 | 29.53 | -4.71% | 2.82% | 536302 | 1621万 | 5.62 | 28.11 | 27.45 | 24 | 逸飞激光 | 2024-03-22 五 | 31.61 | 31.95 | 31.00 | 31.80 | 30.65 | -2.97% | 3.47% | 660480 | 2059万 | 5.9 | 29.5 | 28.81 | 25 | 逸飞激光 | 2024-03-21 四 | 32.16 | 32.21 | 31.95 | 32.41 | 31.55 | -0.81% | 3.22% | 612131 | 1956万 | 6.08 | 30.4 | 29.69 | 26 | 逸飞激光 | 2024-03-20 三 | 32.00 | 32.00 | 32.21 | 32.29 | 31.68 | 0.66% | 3.50% | 665494 | 2132万 | 6.13 | 30.65 | 29.93 | 27 | 逸飞激光 | 2024-03-19 二 | 31.90 | 31.78 | 32.00 | 32.72 | 31.66 | 0.69% | 6.78% | 1290782 | 4149万 | 6.09 | 30.45 | 29.73 | 28 | 逸飞激光 | 2024-03-18 一 | 31.16 | 30.70 | 31.78 | 31.84 | 30.78 | 3.52% | 4.64% | 882409 | 2763万 | 6.05 | 30.24 | 29.53 | 29 | 逸飞激光 | 2024-03-15 五 | 29.91 | 30.17 | 30.70 | 30.85 | 29.83 | 1.76% | 4.81% | 916001 | 2775万 | 5.84 | 29.21 | 28.53 | 30 | 逸飞激光 | 2024-03-14 四 | 31.00 | 31.03 | 30.17 | 31.36 | 29.83 | -2.77% | 4.88% | 928103 | 2828万 | 5.74 | 28.71 | 28.03 | 31 | 逸飞激光 | 2024-03-08 五 | 29.88 | 29.69 | 29.64 | 30.00 | 29.35 | -0.17% | 2.50% | 475488 | 1405万 | 5.64 | 28.21 | 27.54 | 32 | 逸飞激光 | 2024-03-07 四 | 30.00 | 30.01 | 29.69 | 31.12 | 29.58 | -1.07% | 3.39% | 644550 | 1952万 | 5.65 | 28.25 | 27.59 | 33 | 逸飞激光 | 2024-03-06 三 | 29.55 | 29.73 | 30.01 | 30.49 | 29.55 | 0.94% | 2.58% | 491846 | 1475万 | 5.71 | 28.56 | 27.89 | 34 | 逸飞激光 | 2024-03-05 二 | 30.30 | 30.67 | 29.73 | 30.55 | 29.61 | -3.06% | 3.50% | 667054 | 1999万 | 5.66 | 28.29 | 27.63 | 35 | 逸飞激光 | 2024-03-04 一 | 31.11 | 31.15 | 30.67 | 31.27 | 30.18 | -1.54% | 3.40% | 647443 | 1980万 | 5.84 | 29.19 | 28.5 | 36 | 逸飞激光 | 2024-03-01 五 | 31.00 | 30.86 | 31.15 | 31.68 | 30.89 | 0.94% | 4.32% | 822408 | 2570万 | 5.93 | 29.64 | 28.94 | 37 | 逸飞激光 | 2024-02-29 四 | 29.72 | 29.79 | 30.86 | 31.28 | 29.71 | 3.59% | 5.65% | 1075556 | 3301万 | 5.87 | 29.37 | 28.68 | 38 | 逸飞激光 | 2024-02-28 三 | 32.70 | 32.38 | 29.79 | 32.79 | 29.57 | -8.00% | 10.62% | 2021175 | 6292万 | 5.67 | 28.35 | 27.68 | 39 | 逸飞激光 | 2024-02-27 二 | 30.80 | 31.11 | 32.38 | 32.50 | 30.62 | 4.08% | 7.19% | 1369262 | 4312万 | 6.16 | 30.81 | 30.09 | 40 | 逸飞激光 | 2024-02-26 一 | 30.18 | 29.72 | 31.11 | 31.77 | 30.13 | 4.68% | 9.09% | 1729483 | 5366万 | 5.92 | 29.61 | 28.91 | 41 | 逸飞激光 | 2024-02-23 五 | 29.43 | 29.15 | 29.72 | 29.88 | 28.93 | 1.96% | 5.48% | 1042194 | 3065万 | 5.66 | 28.28 | 27.36 | 42 | 逸飞激光 | 2024-02-22 四 | 28.45 | 28.79 | 29.15 | 29.50 | 28.31 | 1.25% | 5.78% | 1099690 | 3167万 | 5.55 | 27.74 | 26.83 | 43 | 逸飞激光 | 2024-02-21 三 | 28.30 | 28.37 | 28.79 | 29.95 | 28.08 | 1.48% | 7.14% | 1358923 | 3981万 | 5.48 | 27.4 | 26.5 | 44 | 逸飞激光 | 2024-02-20 二 | 28.02 | 28.25 | 28.37 | 28.53 | 27.53 | 0.42% | 5.54% | 1055144 | 2948万 | 5.4 | 27 | 26.12 | 45 | 逸飞激光 | 2024-02-19 一 | 27.92 | 28.85 | 28.25 | 28.48 | 27.50 | -2.08% | 8.45% | 1607524 | 4484万 | 5.38 | 26.88 | 26.01 | 46 | 逸飞激光 | 2024-02-08 四 | 23.63 | 24.09 | 28.85 | 28.90 | 23.63 | 19.76% | 11.28% | 2146934 | 5626万 | 5.49 | 27.45 | 26.56 | 47 | 逸飞激光 | 2024-02-07 三 | 23.90 | 24.04 | 24.09 | 24.95 | 22.90 | 0.21% | 10.28% | 1955823 | 4657万 | 4.58 | 22.92 | 22.18 | 48 | 逸飞激光 | 2024-02-06 二 | 22.97 | 22.80 | 24.04 | 24.25 | 21.20 | 5.44% | 7.51% | 1429785 | 3270万 | 4.58 | 22.88 | 22.13 | 49 | 逸飞激光 | 2024-02-05 一 | 24.98 | 24.36 | 22.80 | 25.50 | 22.12 | -6.40% | 6.97% | 1327226 | 3160万 | 4.34 | 21.7 | 20.99 | 50 | 逸飞激光 | 2024-02-02 五 | 26.20 | 26.18 | 24.36 | 26.52 | 23.70 | -6.95% | 4.68% | 889902 | 2236万 | 4.64 | 23.18 | 22.42 | 51 | 逸飞激光 | 2024-02-01 四 | 26.21 | 26.21 | 26.18 | 26.77 | 25.71 | -0.11% | 3.25% | 617689 | 1621万 | 4.98 | 24.91 | 24.1 | 52 | 逸飞激光 | 2024-01-31 三 | 28.26 | 28.03 | 26.21 | 28.26 | 26.21 | -6.49% | 4.75% | 903523 | 2440万 | 4.99 | 24.94 | 24.13 | 53 | 逸飞激光 | 2024-01-30 二 | 28.87 | 29.29 | 28.03 | 29.16 | 27.94 | -4.30% | 4.87% | 926938 | 2650万 | 5.33 | 26.67 | 25.8 | 54 | 逸飞激光 | 2024-01-29 一 | 29.68 | 29.60 | 29.29 | 31.66 | 29.12 | -1.05% | 9.22% | 1754194 | 5307万 | 5.57 | 27.87 | 26.96 | 55 | 逸飞激光 | 2024-01-26 五 | 30.47 | 30.47 | 29.60 | 30.75 | 29.57 | -2.86% | 2.74% | 489616 | 1472万 | 5.3 | 28.17 | 27.25 | 56 | 逸飞激光 | 2024-01-25 四 | 29.79 | 29.50 | 30.47 | 30.67 | 29.19 | 3.29% | 2.75% | 492677 | 1482万 | 5.45 | 29 | 28.05 | 57 | 逸飞激光 | 2024-01-24 三 | 29.50 | 29.50 | 29.50 | 29.84 | 28.50 | 0.00% | 2.38% | 425790 | 1243万 | 5.28 | 28.07 | 27.16 | 58 | 逸飞激光 | 2024-01-23 二 | 29.09 | 29.30 | 29.50 | 29.64 | 28.39 | 0.68% | 4.54% | 813002 | 2366万 | 5.28 | 28.07 | 27.16 | 59 | 逸飞激光 | 2024-01-22 一 | 31.65 | 31.68 | 29.30 | 31.65 | 29.03 | -7.51% | 3.86% | 690233 | 2088万 | 5.24 | 27.88 | 26.97 | 60 | 逸飞激光 | 2024-01-19 五 | 32.19 | 32.24 | 31.68 | 32.43 | 31.68 | -1.74% | 1.54% | 274642 | 879万 | 5.67 | 30.15 | 29.16 | 61 | 逸飞激光 | 2024-01-18 四 | 32.56 | 32.56 | 32.24 | 32.75 | 31.68 | -0.98% | 2.34% | 418929 | 1346万 | 5.77 | 30.68 | 29.68 | 62 | 逸飞激光 | 2024-01-17 三 | 33.60 | 33.57 | 32.56 | 33.60 | 32.56 | -3.01% | 1.87% | 335293 | 1107万 | 5.82 | 30.98 | 29.97 | 63 | 逸飞激光 | 2024-01-16 二 | 34.01 | 34.05 | 33.57 | 34.30 | 33.16 | -1.41% | 2.24% | 401259 | 1350万 | 6.01 | 31.95 | 30.9 | 64 | 逸飞激光 | 2024-01-15 一 | 34.10 | 34.80 | 34.05 | 35.10 | 33.86 | -2.16% | 2.43% | 434606 | 1487万 | 6.09 | 32.4 | 31.34 | 65 | 逸飞激光 | 2024-01-12 五 | 35.02 | 35.27 | 34.80 | 35.66 | 34.80 | -1.33% | 2.75% | 492222 | 1734万 | 6.23 | 33.12 | 32.04 | 66 | 逸飞激光 | 2024-01-11 四 | 34.06 | 34.41 | 35.27 | 35.62 | 34.01 | 2.50% | 2.98% | 533757 | 1861万 | 6.31 | 33.56 | 32.47 | 67 | 逸飞激光 | 2024-01-10 三 | 34.51 | 34.70 | 34.41 | 34.96 | 33.81 | -0.84% | 2.27% | 406604 | 1400万 | 6.16 | 32.75 | 31.68 | 68 | 逸飞激光 | 2024-01-09 二 | 34.29 | 34.30 | 34.70 | 35.35 | 34.29 | 1.17% | 2.60% | 465661 | 1620万 | 6.21 | 33.02 | 31.94 | 69 | 逸飞激光 | 2024-01-08 一 | 35.04 | 35.58 | 34.30 | 35.57 | 34.30 | -3.60% | 2.60% | 465150 | 1621万 | 6.14 | 32.64 | 31.57 | 70 | 逸飞激光 | 2024-01-05 五 | 35.89 | 35.69 | 35.58 | 36.16 | 35.41 | -0.31% | 2.64% | 471712 | 1686万 | 6.37 | 33.86 | 32.75 | 71 | 逸飞激光 | 2024-01-04 四 | 36.00 | 35.99 | 35.69 | 36.10 | 35.56 | -0.83% | 1.37% | 244232 | 873万 | 6.38 | 33.96 | 32.85 | 72 | 逸飞激光 | 2024-01-03 三 | 36.90 | 36.48 | 35.99 | 36.90 | 35.69 | -1.34% | 2.72% | 486131 | 1748万 | 6.44 | 34.25 | 33.13 | 73 | 逸飞激光 | 2024-01-02 二 | 36.98 | 36.64 | 36.48 | 37.23 | 36.39 | -0.44% | 2.26% | 403694 | 1481万 | 6.53 | 34.72 | 33.58 | 74 | 逸飞激光 | 2023-12-29 五 | 36.11 | 36.19 | 36.64 | 36.75 | 36.11 | 1.24% | 2.95% | 527138 | 1925万 | 6.55 | 34.87 | 33.73 | 75 | 逸飞激光 | 2023-12-28 四 | 34.68 | 34.68 | 36.19 | 36.86 | 34.23 | 4.35% | 5.41% | 967627 | 3459万 | 6.47 | 34.44 | 33.31 | 76 | 逸飞激光 | 2023-12-27 三 | 34.60 | 34.65 | 34.68 | 35.04 | 34.43 | 0.09% | 2.12% | 379643 | 1317万 | 6.2 | 33 | 31.92 | 77 | 逸飞激光 | 2023-12-26 二 | 35.29 | 35.38 | 34.65 | 35.35 | 34.58 | -2.06% | 2.27% | 405290 | 1412万 | 6.2 | 32.97 | 31.9 | 78 | 逸飞激光 | 2023-12-25 一 | 35.99 | 35.80 | 35.38 | 36.15 | 35.06 | -1.17% | 2.60% | 464649 | 1649万 | 6.33 | 33.67 | 32.57 | 79 | 逸飞激光 | 2023-12-22 五 | 36.21 | 36.21 | 35.80 | 36.48 | 35.70 | -1.13% | 3.04% | 544093 | 1961万 | 6.4 | 34.07 | 32.96 | 80 | 逸飞激光 | 2023-12-21 四 | 36.00 | 36.06 | 36.21 | 36.47 | 35.15 | 0.42% | 3.24% | 579180 | 2070万 | 6.48 | 34.46 | 33.33 | 81 | 逸飞激光 | 2023-12-20 三 | 36.14 | 36.02 | 36.06 | 36.92 | 36.00 | 0.11% | 3.40% | 608166 | 2220万 | 6.45 | 34.32 | 33.19 | 82 | 逸飞激光 | 2023-12-19 二 | 36.00 | 35.48 | 36.02 | 36.15 | 35.31 | 1.52% | 2.24% | 401130 | 1434万 | 6.44 | 34.28 | 33.16 | 83 | 逸飞激光 | 2023-12-18 一 | 36.48 | 36.48 | 35.48 | 36.48 | 35.44 | -2.74% | 3.55% | 635604 | 2278万 | 6.35 | 33.76 | 32.66 | 84 | 逸飞激光 | 2023-12-15 五 | 36.50 | 36.52 | 36.48 | 36.82 | 36.40 | -0.11% | 1.51% | 270542 | 988万 | 6.53 | 34.72 | 33.58 | 85 | 逸飞激光 | 2023-12-14 四 | 37.15 | 37.01 | 36.52 | 37.32 | 36.49 | -1.32% | 3.52% | 629446 | 2314万 | 6.53 | 34.75 | 33.62 | 86 | 逸飞激光 | 2023-12-13 三 | 37.19 | 37.43 | 37.01 | 37.46 | 36.77 | -1.12% | 2.59% | 464172 | 1719万 | 6.62 | 35.22 | 34.07 | 87 | 逸飞激光 | 2023-12-12 二 | 37.38 | 37.54 | 37.43 | 37.55 | 37.15 | -0.29% | 2.76% | 494330 | 1844万 | 6.7 | 35.62 | 34.46 | 88 | 逸飞激光 | 2023-12-11 一 | 37.19 | 37.15 | 37.54 | 37.67 | 36.54 | 1.05% | 3.38% | 604637 | 2251万 | 6.72 | 35.72 | 34.56 | 89 | 逸飞激光 | 2023-12-08 五 | 37.39 | 37.15 | 37.15 | 37.57 | 37.06 | 0.00% | 3.23% | 577804 | 2151万 | 6.65 | 35.35 | 34.2 | 90 | 逸飞激光 | 2023-12-07 四 | 37.30 | 37.28 | 37.15 | 37.41 | 36.79 | -0.35% | 3.11% | 556137 | 2063万 | 6.65 | 35.35 | 34.2 | 91 | 逸飞激光 | 2023-12-06 三 | 37.14 | 37.28 | 37.28 | 37.99 | 37.08 | 0.00% | 3.41% | 610248 | 2290万 | 6.67 | 35.48 | 34.32 | 92 | 逸飞激光 | 2023-12-05 二 | 37.90 | 38.21 | 37.28 | 38.21 | 37.26 | -2.43% | 3.47% | 620075 | 2334万 | 6.67 | 35.48 | 34.32 | 93 | 逸飞激光 | 2023-12-04 一 | 39.21 | 38.99 | 38.21 | 39.21 | 38.13 | -2.00% | 4.33% | 773940 | 2971万 | 6.84 | 36.36 | 35.17 | 94 | 逸飞激光 | 2023-12-01 五 | 38.90 | 39.19 | 38.99 | 39.23 | 38.60 | -0.51% | 4.26% | 762006 | 2965万 | 6.98 | 37.1 | 35.89 | 95 | 逸飞激光 | 2023-11-30 四 | 39.71 | 39.58 | 39.19 | 39.86 | 38.56 | -0.99% | 3.70% | 662162 | 2587万 | 7.01 | 37.29 | 36.08 | 96 | 逸飞激光 | 2023-11-29 三 | 40.30 | 40.07 | 39.58 | 40.30 | 39.45 | -1.22% | 4.59% | 820422 | 3266万 | 7.08 | 37.67 | 36.44 | 97 | 逸飞激光 | 2023-11-28 二 | 39.88 | 39.46 | 40.07 | 40.54 | 39.30 | 1.55% | 4.51% | 806358 | 3235万 | 7.17 | 38.13 | 36.89 | 98 | 逸飞激光 | 2023-11-27 一 | 38.53 | 38.83 | 39.46 | 40.15 | 38.53 | 1.62% | 5.40% | 965398 | 3798万 | 7.06 | 37.55 | 36.32 | 99 | 逸飞激光 | 2023-11-24 五 | 39.90 | 39.88 | 38.83 | 39.92 | 38.65 | -2.63% | 3.66% | 654140 | 2550万 | 6.95 | 36.95 | 35.74 | 100 | 逸飞激光 | 2023-11-23 四 | 39.20 | 39.20 | 39.88 | 40.05 | 39.03 | 1.73% | 4.02% | 719601 | 2850万 | 7.13 | 37.95 | 36.71 | 101 | 逸飞激光 | 2023-11-22 三 | 40.54 | 40.81 | 39.20 | 40.76 | 39.19 | -3.95% | 6.69% | 1195924 | 4764万 | 7.01 | 37.3 | 36.09 | 102 | 逸飞激光 | 2023-11-21 二 | 42.80 | 42.12 | 40.81 | 42.80 | 40.61 | -3.11% | 7.65% | 1368250 | 5663万 | 7.3 | 38.84 | 37.57 | 103 | 逸飞激光 | 2023-11-20 一 | 39.94 | 39.82 | 42.12 | 42.49 | 39.74 | 5.78% | 10.11% | 1809029 | 7469万 | 7.53 | 40.08 | 38.77 | 104 | 逸飞激光 | 2023-11-17 五 | 39.61 | 39.55 | 39.82 | 39.98 | 39.50 | 0.68% | 2.96% | 529769 | 2106万 | 7.12 | 37.89 | 36.66 | 105 | 逸飞激光 | 2023-11-16 四 | 40.29 | 40.20 | 39.55 | 40.32 | 39.55 | -1.62% | 3.76% | 672525 | 2684万 | 7.08 | 37.64 | 36.41 | 106 | 逸飞激光 | 2023-11-15 三 | 40.51 | 40.17 | 40.20 | 40.55 | 40.02 | 0.07% | 3.61% | 645686 | 2600万 | 7.19 | 38.26 | 37.01 | 107 | 逸飞激光 | 2023-11-14 二 | 39.98 | 39.71 | 40.17 | 40.25 | 39.63 | 1.16% | 4.01% | 717587 | 2869万 | 7.19 | 38.23 | 36.98 | 108 | 逸飞激光 | 2023-11-13 一 | 39.58 | 39.30 | 39.71 | 40.00 | 39.46 | 1.04% | 3.64% | 651473 | 2590万 | 7.1 | 37.79 | 36.55 | 109 | 逸飞激光 | 2023-11-10 五 | 39.10 | 39.50 | 39.30 | 39.63 | 38.85 | -0.51% | 2.90% | 519004 | 2037万 | 7.03 | 37.4 | 36.18 | 110 | 逸飞激光 | 2023-11-09 四 | 39.30 | 39.35 | 39.50 | 40.15 | 39.26 | 0.38% | 4.44% | 793984 | 3140万 | 7.07 | 37.59 | 36.36 | 111 | 逸飞激光 | 2023-11-08 三 | 39.32 | 39.50 | 39.35 | 39.65 | 38.99 | -0.38% | 3.91% | 698618 | 2744万 | 7.04 | 37.45 | 36.22 | 112 | 逸飞激光 | 2023-11-07 二 | 39.92 | 39.70 | 39.50 | 39.92 | 39.16 | -0.50% | 3.54% | 633660 | 2504万 | 7.07 | 37.59 | 36.36 | 113 | 逸飞激光 | 2023-11-06 一 | 38.70 | 38.69 | 39.70 | 39.81 | 38.70 | 2.61% | 5.03% | 898947 | 3556万 | 7.1 | 37.78 | 36.55 | 114 | 逸飞激光 | 2023-11-03 五 | 37.35 | 37.48 | 38.69 | 39.09 | 37.35 | 3.23% | 5.93% | 1060548 | 4107万 | 6.92 | 36.82 | 35.62 | 115 | 逸飞激光 | 2023-11-02 四 | 38.50 | 38.30 | 37.48 | 38.50 | 37.48 | -2.14% | 3.37% | 603598 | 2282万 | 6.7 | 35.67 | 34.5 | 116 | 逸飞激光 | 2023-11-01 三 | 38.50 | 38.50 | 38.30 | 38.88 | 38.05 | -0.52% | 3.71% | 662801 | 2539万 | 6.85 | 36.45 | 35.26 | 117 | 逸飞激光 | 2023-10-31 二 | 39.00 | 38.72 | 38.50 | 39.00 | 38.03 | -0.57% | 4.67% | 836048 | 3214万 | 6.89 | 36.64 | 35.44 | 118 | 逸飞激光 | 2023-10-30 一 | 38.10 | 38.51 | 38.72 | 39.11 | 38.00 | 0.55% | 3.89% | 696429 | 2684万 | 6.93 | 36.85 | 37.24 | 119 | 逸飞激光 | 2023-10-27 五 | 37.02 | 37.64 | 38.51 | 38.85 | 36.80 | 2.31% | 4.51% | 807594 | 3075万 | 6.89 | 36.65 | 37.04 | 120 | 逸飞激光 | 2023-10-26 四 | 37.15 | 37.55 | 37.64 | 37.80 | 36.47 | 0.24% | 2.93% | 523931 | 1941万 | 6.73 | 35.82 | 36.2 | 121 | 逸飞激光 | 2023-10-25 三 | 37.53 | 37.53 | 37.55 | 38.09 | 37.21 | 0.05% | 2.82% | 503758 | 1893万 | 6.72 | 35.73 | 36.12 | 122 | 逸飞激光 | 2023-10-24 二 | 36.58 | 36.73 | 37.53 | 37.73 | 36.17 | 2.18% | 3.64% | 651710 | 2426万 | 6.71 | 35.71 | 36.1 | 123 | 逸飞激光 | 2023-10-23 一 | 38.38 | 37.99 | 36.73 | 38.38 | 36.45 | -3.32% | 3.48% | 622661 | 2302万 | 6.57 | 34.95 | 35.33 | 124 | 逸飞激光 | 2023-10-20 五 | 38.71 | 38.73 | 37.99 | 39.38 | 37.99 | -1.91% | 3.18% | 569379 | 2190万 | 6.8 | 36.15 | 36.54 | 125 | 逸飞激光 | 2023-10-19 四 | 38.40 | 38.58 | 38.73 | 39.64 | 38.39 | 0.39% | 3.37% | 602530 | 2352万 | 6.93 | 36.86 | 37.25 | 126 | 逸飞激光 | 2023-10-18 三 | 39.38 | 39.44 | 38.58 | 39.38 | 38.58 | -2.18% | 2.45% | 437737 | 1698万 | 6.9 | 36.71 | 37.11 | 127 | 逸飞激光 | 2023-10-17 二 | 39.28 | 39.51 | 39.44 | 39.56 | 38.79 | -0.18% | 2.94% | 525523 | 2059万 | 7.06 | 37.53 | 37.93 | 128 | 逸飞激光 | 2023-10-16 一 | 40.41 | 40.47 | 39.51 | 40.56 | 39.29 | -2.37% | 3.60% | 644274 | 2558万 | 7.07 | 37.6 | 38 | 129 | 逸飞激光 | 2023-10-13 五 | 41.98 | 42.07 | 40.47 | 41.99 | 40.31 | -3.80% | 6.60% | 1181375 | 4814万 | 7.24 | 38.51 | 38.93 | 130 | 逸飞激光 | 2023-10-12 四 | 42.40 | 42.13 | 42.07 | 42.44 | 41.38 | -0.14% | 3.76% | 673429 | 2816万 | 7.53 | 40.03 | 40.46 | 131 | 逸飞激光 | 2023-10-11 三 | 41.48 | 41.48 | 42.13 | 42.65 | 41.02 | 1.57% | 3.94% | 705180 | 2961万 | 7.54 | 40.09 | 40.52 | 132 | 逸飞激光 | 2023-10-10 二 | 41.75 | 42.05 | 41.48 | 42.36 | 41.40 | -1.36% | 3.00% | 537139 | 2245万 | 7.42 | 39.47 | 39.9 | 133 | 逸飞激光 | 2023-10-09 一 | 42.92 | 42.92 | 42.05 | 42.93 | 41.70 | -2.03% | 3.68% | 657580 | 2773万 | 7.52 | 40.02 | 40.44 | 134 | 逸飞激光 | 2023-09-28 四 | 42.58 | 42.49 | 42.92 | 43.49 | 42.58 | 1.01% | 4.13% | 738266 | 3176万 | 7.68 | 40.84 | 41.28 | 135 | 逸飞激光 | 2023-09-27 三 | 42.08 | 42.16 | 42.49 | 43.13 | 41.71 | 0.78% | 4.65% | 831410 | 3548万 | 7.6 | 40.43 | 40.87 | 136 | 逸飞激光 | 2023-09-26 二 | 41.61 | 42.11 | 42.16 | 42.76 | 40.77 | 0.12% | 5.87% | 1050612 | 4395万 | 7.54 | 40.12 | 40.55 | 137 | 逸飞激光 | 2023-09-25 一 | 42.32 | 42.39 | 42.11 | 42.39 | 41.61 | -0.66% | 2.99% | 535263 | 2248万 | 7.53 | 40.07 | 40.5 | 138 | 逸飞激光 | 2023-09-22 五 | 41.81 | 41.55 | 42.39 | 42.50 | 41.00 | 2.02% | 3.52% | 629998 | 2647万 | 7.58 | 40.34 | 40.77 | 139 | 逸飞激光 | 2023-09-21 四 | 42.09 | 42.16 | 41.55 | 42.27 | 41.45 | -1.45% | 3.41% | 610027 | 2552万 | 7.43 | 39.54 | 39.96 | 140 | 逸飞激光 | 2023-09-20 三 | 42.45 | 42.45 | 42.16 | 42.89 | 42.07 | -0.68% | 3.34% | 597146 | 2530万 | 7.54 | 40.12 | 40.55 | 141 | 逸飞激光 | 2023-09-19 二 | 43.62 | 43.62 | 42.45 | 43.90 | 42.20 | -2.68% | 5.27% | 942640 | 4030万 | 7.59 | 40.4 | 40.83 | 142 | 逸飞激光 | 2023-09-18 一 | 42.51 | 42.46 | 43.62 | 44.78 | 41.91 | 2.73% | 6.96% | 1244316 | 5451万 | 7.8 | 41.51 | 41.95 | 143 | 逸飞激光 | 2023-09-15 五 | 42.66 | 42.63 | 42.46 | 43.04 | 42.00 | -0.40% | 3.83% | 684479 | 2906万 | 7.6 | 40.41 | 40.84 | 144 | 逸飞激光 | 2023-09-14 四 | 44.10 | 44.09 | 42.63 | 44.10 | 42.21 | -3.31% | 6.05% | 1081981 | 4642万 | 7.63 | 40.57 | 41 | 145 | 逸飞激光 | 2023-09-13 三 | 45.98 | 45.97 | 44.09 | 45.98 | 43.78 | -4.09% | 6.50% | 1162413 | 5173万 | 7.89 | 41.96 | 42.41 | 146 | 逸飞激光 | 2023-09-12 二 | 45.95 | 45.80 | 45.97 | 46.38 | 45.47 | 0.37% | 4.29% | 767194 | 3528万 | 8.22 | 43.75 | 44.22 | 147 | 逸飞激光 | 2023-09-11 一 | 46.62 | 47.08 | 45.80 | 47.04 | 45.73 | -2.72% | 8.04% | 1438227 | 6629万 | 8.19 | 43.58 | 44.05 | 148 | 逸飞激光 | 2023-09-08 五 | 46.40 | 46.45 | 47.08 | 47.47 | 46.35 | 1.36% | 5.65% | 1010556 | 4743万 | 8.42 | 44.8 | 45.28 | 149 | 逸飞激光 | 2023-09-07 四 | 48.04 | 48.59 | 46.45 | 48.66 | 46.40 | -4.40% | 8.08% | 1445425 | 6827万 | 8.31 | 44.2 | 44.68 | 150 | 逸飞激光 | 2023-09-06 三 | 47.78 | 48.92 | 48.59 | 48.68 | 47.32 | -0.67% | 11.12% | 1988538 | 9540万 | 8.69 | 46.24 | 46.74 | 151 | 逸飞激光 | 2023-09-05 二 | 47.44 | 47.20 | 48.92 | 50.68 | 47.04 | 3.64% | 18.91% | 3383463 | 16512万 | 8.75 | 46.55 | 47.05 | 152 | 逸飞激光 | 2023-09-04 一 | 48.00 | 48.60 | 47.20 | 48.35 | 46.10 | -2.88% | 15.28% | 2732879 | 12830万 | 8.44 | 44.92 | 45.4 | 153 | 逸飞激光 | 2023-09-01 五 | 48.62 | 48.40 | 48.60 | 50.10 | 47.70 | 0.41% | 13.84% | 2476554 | 12122万 | 8.69 | 46.25 | 46.74 | 154 | 逸飞激光 | 2023-08-31 四 | 47.99 | 48.38 | 48.40 | 50.60 | 47.60 | 0.04% | 18.47% | 3303889 | 16233万 | 8.66 | 46.06 | 46.55 | 155 | 逸飞激光 | 2023-08-30 三 | 46.16 | 46.44 | 48.38 | 49.28 | 46.02 | 4.18% | 21.59% | 3863012 | 18593万 | 8.65 | 46.04 | 46.53 | 156 | 逸飞激光 | 2023-08-29 二 | 41.83 | 42.20 | 46.44 | 46.46 | 41.40 | 10.05% | 17.56% | 3141221 | 13972万 | 8.31 | 44.19 | 44.67 | 157 | 逸飞激光 | 2023-08-28 一 | 43.52 | 41.32 | 42.20 | 44.50 | 42.07 | 2.13% | 11.62% | 2078527 | 8989万 | 7.55 | 40.16 | 38.11 | 158 | 逸飞激光 | 2023-08-25 五 | 42.71 | 43.48 | 41.32 | 43.15 | 40.93 | -4.97% | 7.60% | 1360366 | 5691万 | 7.39 | 39.32 | 37.32 | 159 | 逸飞激光 | 2023-08-23 三 | 44.34 | 44.35 | 42.89 | 44.93 | 42.81 | -3.29% | 9.87% | 1766086 | 7728万 | 7.67 | 40.82 | 38.74 | 160 | 逸飞激光 | 2023-08-22 二 | 46.39 | 46.48 | 44.35 | 46.65 | 43.48 | -4.58% | 15.63% | 2795783 | 12475万 | 7.93 | 42.2 | 40.05 |
|
行情刷新 | 流通股东
|