| 股票名称 | 代码 688668 | 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 | 鼎通科技 | 2024-03-28 四 | 51.51 | 51.47 | 57.16 | 58.09 | 50.40 | 11.05% | 13.86% | 13733101 | 74616万 | 56.64 | 56.64 | 80.48 | 2 | 鼎通科技 | 2024-03-27 三 | 56.94 | 59.11 | 51.47 | 57.40 | 51.30 | -12.93% | 12.13% | 12019329 | 63889万 | 51 | 51 | 72.47 | 3 | 鼎通科技 | 2024-03-26 二 | 64.59 | 64.66 | 59.11 | 67.89 | 58.88 | -8.58% | 12.32% | 12203270 | 77193万 | 58.57 | 58.57 | 83.23 | 4 | 鼎通科技 | 2024-03-25 一 | 71.70 | 71.98 | 64.66 | 72.00 | 63.55 | -10.17% | 15.83% | 15686710 | 106750万 | 64.07 | 64.07 | 91.04 | 5 | 鼎通科技 | 2024-03-22 五 | 62.40 | 59.98 | 71.98 | 71.98 | 60.03 | 20.01% | 15.17% | 15033373 | 99289万 | 71.33 | 71.33 | 101.35 | 6 | 鼎通科技 | 2024-03-21 四 | 55.78 | 57.40 | 59.98 | 63.25 | 53.30 | 4.49% | 12.67% | 12553547 | 72725万 | 59.44 | 59.44 | 84.45 | 7 | 鼎通科技 | 2024-03-20 三 | 60.00 | 57.96 | 57.40 | 63.76 | 56.70 | -0.97% | 15.15% | 15010388 | 90131万 | 56.88 | 56.88 | 80.82 | 8 | 鼎通科技 | 2024-03-19 二 | 52.00 | 48.30 | 57.96 | 57.96 | 49.50 | 20.00% | 11.18% | 11081556 | 59913万 | 57.43 | 57.43 | 81.61 | 9 | 鼎通科技 | 2024-03-18 一 | 44.25 | 43.52 | 48.30 | 48.83 | 44.25 | 10.98% | 6.64% | 6576459 | 31085万 | 47.86 | 47.86 | 68.01 | 10 | 鼎通科技 | 2024-03-15 五 | 41.16 | 41.67 | 43.52 | 43.95 | 39.81 | 4.44% | 5.99% | 5933269 | 24970万 | 43.13 | 43.13 | 61.28 | 11 | 鼎通科技 | 2024-03-14 四 | 41.40 | 42.33 | 41.67 | 43.96 | 40.82 | -1.56% | 5.95% | 5894793 | 24947万 | 41.29 | 41.29 | 58.67 | 12 | 鼎通科技 | 2024-03-08 五 | 38.26 | 37.77 | 39.40 | 40.23 | 37.70 | 4.32% | 3.45% | 3422339 | 13320万 | 39.04 | 39.04 | 55.48 | 13 | 鼎通科技 | 2024-03-07 四 | 39.98 | 39.30 | 37.77 | 40.18 | 37.69 | -3.89% | 3.04% | 3012877 | 11664万 | 37.43 | 37.43 | 53.18 | 14 | 鼎通科技 | 2024-03-06 三 | 39.00 | 40.42 | 39.30 | 40.42 | 38.73 | -2.77% | 3.70% | 3670520 | 14506万 | 38.94 | 38.94 | 55.34 | 15 | 鼎通科技 | 2024-03-05 二 | 41.29 | 41.05 | 40.42 | 42.88 | 39.53 | -1.53% | 3.35% | 3318793 | 13619万 | 40.05 | 40.05 | 56.91 | 16 | 鼎通科技 | 2024-03-04 一 | 42.80 | 42.77 | 41.05 | 43.83 | 39.10 | -4.02% | 6.18% | 6119517 | 25190万 | 40.68 | 40.68 | 57.8 | 17 | 鼎通科技 | 2024-03-01 五 | 42.35 | 42.13 | 42.77 | 44.44 | 41.35 | 1.52% | 3.78% | 3749390 | 16157万 | 42.38 | 42.38 | 60.22 | 18 | 鼎通科技 | 2024-02-29 四 | 39.66 | 39.60 | 42.13 | 42.39 | 39.66 | 6.39% | 3.48% | 3451056 | 14342万 | 41.75 | 41.75 | 59.32 | 19 | 鼎通科技 | 2024-02-28 三 | 46.00 | 44.32 | 39.60 | 46.00 | 39.15 | -10.65% | 4.52% | 4475406 | 19355万 | 39.24 | 39.24 | 55.76 | 20 | 鼎通科技 | 2024-02-27 二 | 40.55 | 41.23 | 44.32 | 44.80 | 40.12 | 7.49% | 4.01% | 3975099 | 17005万 | 43.92 | 43.92 | 62.4 | 21 | 鼎通科技 | 2024-02-26 一 | 40.14 | 40.67 | 41.23 | 44.00 | 40.00 | 1.38% | 3.14% | 3109128 | 12982万 | 40.86 | 40.86 | 58.05 | 22 | 鼎通科技 | 2024-02-23 五 | 39.78 | 39.08 | 40.67 | 41.50 | 39.30 | 4.07% | 3.17% | 3140651 | 12756万 | 40.3 | 40.3 | 47.37 | 23 | 鼎通科技 | 2024-02-22 四 | 38.82 | 38.12 | 39.08 | 40.14 | 38.12 | 2.52% | 2.91% | 2879737 | 11271万 | 38.73 | 38.73 | 45.52 | 24 | 鼎通科技 | 2024-02-21 三 | 40.40 | 39.52 | 38.12 | 40.40 | 37.33 | -3.54% | 2.81% | 2785140 | 10765万 | 37.77 | 37.77 | 44.4 | 25 | 鼎通科技 | 2024-02-20 二 | 40.97 | 41.00 | 39.52 | 40.97 | 39.05 | -3.61% | 3.15% | 3120929 | 12452万 | 39.16 | 39.16 | 46.03 | 26 | 鼎通科技 | 2024-02-19 一 | 36.83 | 35.04 | 41.00 | 41.82 | 36.79 | 17.01% | 5.13% | 5079888 | 20188万 | 40.63 | 40.63 | 47.75 | 27 | 鼎通科技 | 2024-02-08 四 | 29.95 | 29.20 | 35.04 | 35.04 | 29.03 | 20.00% | 4.51% | 4466744 | 14759万 | 34.72 | 34.72 | 40.81 | 28 | 鼎通科技 | 2024-02-07 三 | 31.97 | 31.25 | 29.20 | 32.43 | 28.29 | -6.56% | 2.79% | 2765629 | 8541万 | 28.94 | 28.94 | 34.01 | 29 | 鼎通科技 | 2024-02-06 二 | 30.85 | 30.85 | 31.25 | 32.80 | 28.01 | 1.30% | 2.45% | 2424428 | 7444万 | 30.97 | 30.97 | 36.4 | 30 | 鼎通科技 | 2024-02-05 一 | 32.00 | 32.50 | 30.85 | 32.48 | 27.62 | -5.08% | 2.99% | 2967264 | 8861万 | 30.57 | 30.57 | 35.93 | 31 | 鼎通科技 | 2024-02-02 五 | 35.28 | 35.00 | 32.50 | 35.59 | 31.19 | -7.14% | 2.15% | 2131696 | 7093万 | 32.21 | 32.21 | 37.85 | 32 | 鼎通科技 | 2024-02-01 四 | 34.49 | 34.26 | 35.00 | 35.89 | 33.06 | 2.16% | 2.14% | 2116225 | 7344万 | 34.59 | 34.59 | 40.66 | 33 | 鼎通科技 | 2024-01-31 三 | 36.50 | 36.50 | 34.26 | 37.15 | 34.02 | -6.14% | 2.67% | 2641776 | 9343万 | 33.86 | 33.86 | 39.8 | 34 | 鼎通科技 | 2024-01-30 二 | 39.30 | 40.26 | 36.50 | 40.26 | 36.48 | -9.34% | 2.96% | 2921208 | 11072万 | 36.08 | 36.08 | 42.4 | 35 | 鼎通科技 | 2024-01-29 一 | 44.32 | 45.02 | 40.26 | 45.27 | 39.09 | -10.57% | 3.74% | 3694765 | 15152万 | 39.79 | 39.79 | 46.77 | 36 | 鼎通科技 | 2024-01-26 五 | 47.54 | 47.68 | 45.02 | 47.63 | 45.02 | -5.58% | 2.08% | 2052490 | 9445万 | 44.5 | 44.5 | 52.3 | 37 | 鼎通科技 | 2024-01-25 四 | 47.40 | 47.42 | 47.68 | 48.99 | 46.05 | 0.55% | 2.38% | 2354308 | 11219万 | 47.13 | 47.13 | 55.39 | 38 | 鼎通科技 | 2024-01-24 三 | 51.19 | 50.18 | 47.42 | 51.19 | 46.48 | -5.50% | 2.42% | 2394601 | 11509万 | 46.87 | 46.87 | 55.09 | 39 | 鼎通科技 | 2024-01-23 二 | 48.65 | 48.99 | 50.18 | 51.96 | 48.10 | 2.43% | 2.04% | 2018222 | 10131万 | 49.6 | 49.6 | 58.3 | 40 | 鼎通科技 | 2024-01-22 一 | 51.03 | 51.18 | 48.99 | 52.37 | 48.19 | -4.28% | 1.59% | 1573215 | 7979万 | 48.42 | 48.42 | 56.91 | 41 | 鼎通科技 | 2024-01-19 五 | 51.92 | 51.95 | 51.18 | 52.82 | 50.66 | -1.48% | 1.79% | 1768276 | 9163万 | 50.59 | 50.59 | 59.46 | 42 | 鼎通科技 | 2024-01-18 四 | 48.13 | 48.57 | 51.95 | 52.30 | 47.01 | 6.96% | 2.59% | 2562451 | 12859万 | 51.35 | 51.35 | 60.35 | 43 | 鼎通科技 | 2024-01-17 三 | 48.87 | 48.90 | 48.57 | 50.62 | 48.50 | -0.67% | 0.92% | 905743 | 4471万 | 48.01 | 48.01 | 56.43 | 44 | 鼎通科技 | 2024-01-16 二 | 48.89 | 49.26 | 48.90 | 49.88 | 48.15 | -0.73% | 0.71% | 699355 | 3408万 | 48.33 | 48.33 | 56.81 | 45 | 鼎通科技 | 2024-01-15 一 | 50.30 | 50.07 | 49.26 | 50.60 | 49.00 | -1.62% | 0.74% | 728137 | 3613万 | 48.69 | 48.69 | 57.23 | 46 | 鼎通科技 | 2024-01-12 五 | 50.71 | 51.38 | 50.07 | 51.80 | 49.99 | -2.55% | 1.29% | 1272623 | 6462万 | 49.49 | 49.49 | 58.17 | 47 | 鼎通科技 | 2024-01-11 四 | 49.41 | 48.45 | 51.38 | 52.50 | 48.31 | 6.05% | 2.24% | 2210832 | 11246万 | 50.78 | 50.78 | 59.69 | 48 | 鼎通科技 | 2024-01-10 三 | 48.96 | 49.10 | 48.45 | 50.10 | 47.32 | -1.32% | 1.12% | 1108236 | 5418万 | 47.89 | 47.89 | 56.29 | 49 | 鼎通科技 | 2024-01-09 二 | 49.75 | 49.34 | 49.10 | 51.39 | 48.66 | -0.49% | 1.69% | 1667465 | 8384万 | 48.53 | 48.53 | 57.04 | 50 | 鼎通科技 | 2024-01-08 一 | 48.33 | 49.10 | 49.34 | 49.89 | 47.60 | 0.49% | 1.39% | 1378260 | 6713万 | 48.77 | 48.77 | 57.32 | 51 | 鼎通科技 | 2024-01-05 五 | 50.77 | 50.90 | 49.10 | 50.97 | 47.78 | -3.54% | 2.04% | 2018090 | 9894万 | 48.53 | 48.53 | 57.04 | 52 | 鼎通科技 | 2024-01-04 四 | 51.40 | 51.40 | 50.90 | 52.10 | 50.20 | -0.97% | 1.25% | 1230743 | 6277万 | 50.31 | 50.31 | 59.13 | 53 | 鼎通科技 | 2024-01-03 三 | 52.67 | 52.90 | 51.40 | 52.72 | 50.90 | -2.84% | 1.77% | 1751089 | 9047万 | 50.8 | 50.8 | 59.71 | 54 | 鼎通科技 | 2024-01-02 二 | 55.03 | 55.32 | 52.90 | 55.31 | 52.51 | -4.37% | 2.15% | 2122349 | 11324万 | 52.29 | 52.29 | 61.46 | 55 | 鼎通科技 | 2023-12-29 五 | 53.20 | 53.34 | 55.32 | 55.36 | 52.76 | 3.71% | 3.63% | 3591603 | 19660万 | 54.68 | 54.68 | 64.27 | 56 | 鼎通科技 | 2023-12-28 四 | 51.46 | 51.66 | 53.34 | 54.70 | 51.01 | 3.25% | 2.18% | 2154780 | 11501万 | 52.72 | 52.72 | 61.97 | 57 | 鼎通科技 | 2023-12-27 三 | 51.00 | 51.06 | 51.66 | 52.00 | 50.49 | 1.18% | 1.67% | 1651945 | 8497万 | 51.06 | 51.06 | 60.02 | 58 | 鼎通科技 | 2023-12-26 二 | 50.98 | 51.01 | 51.06 | 51.33 | 49.55 | 0.10% | 1.31% | 1298464 | 6586万 | 50.47 | 50.47 | 59.32 | 59 | 鼎通科技 | 2023-12-25 一 | 49.48 | 49.48 | 51.01 | 51.30 | 49.12 | 3.09% | 1.46% | 1446129 | 7281万 | 50.42 | 50.42 | 59.26 | 60 | 鼎通科技 | 2023-12-22 五 | 48.68 | 48.93 | 49.48 | 50.80 | 48.58 | 1.12% | 2.56% | 2533706 | 12612万 | 48.91 | 48.91 | 57.48 | 61 | 鼎通科技 | 2023-12-21 四 | 46.13 | 46.45 | 48.93 | 48.93 | 45.25 | 5.34% | 2.37% | 2342820 | 11071万 | 48.36 | 48.36 | 56.84 | 62 | 鼎通科技 | 2023-12-20 三 | 48.00 | 48.07 | 46.45 | 48.14 | 46.37 | -3.37% | 3.15% | 1466533 | 6887万 | 21.63 | 45.91 | 53.96 | 63 | 鼎通科技 | 2023-12-19 二 | 46.81 | 46.84 | 48.07 | 48.14 | 45.90 | 2.63% | 4.09% | 1902587 | 9042万 | 22.38 | 47.51 | 55.84 | 64 | 鼎通科技 | 2023-12-18 一 | 46.97 | 47.16 | 46.84 | 47.48 | 46.17 | -0.68% | 2.31% | 1074129 | 5032万 | 21.81 | 46.3 | 54.42 | 65 | 鼎通科技 | 2023-12-15 五 | 48.37 | 48.32 | 47.16 | 49.12 | 46.97 | -2.40% | 4.03% | 1876365 | 8945万 | 21.96 | 46.61 | 54.79 | 66 | 鼎通科技 | 2023-12-14 四 | 50.30 | 50.03 | 48.32 | 51.36 | 48.05 | -3.42% | 4.79% | 2231830 | 10996万 | 22.5 | 47.76 | 56.14 | 67 | 鼎通科技 | 2023-12-13 三 | 50.98 | 51.36 | 50.03 | 51.03 | 49.11 | -2.59% | 4.37% | 2034670 | 10145万 | 23.29 | 49.45 | 58.12 | 68 | 鼎通科技 | 2023-12-12 二 | 53.90 | 54.27 | 51.36 | 53.95 | 51.08 | -5.36% | 6.82% | 3175865 | 16504万 | 23.91 | 50.76 | 59.67 | 69 | 鼎通科技 | 2023-12-11 一 | 56.80 | 57.10 | 54.27 | 56.80 | 52.00 | -4.96% | 9.94% | 4627497 | 24926万 | 25.27 | 53.64 | 63.05 | 70 | 鼎通科技 | 2023-12-08 五 | 53.41 | 53.44 | 57.10 | 58.93 | 53.01 | 6.85% | 9.79% | 4559156 | 25890万 | 26.58 | 56.44 | 66.34 | 71 | 鼎通科技 | 2023-12-07 四 | 52.79 | 53.15 | 53.44 | 54.20 | 52.50 | 0.55% | 2.92% | 1361633 | 7264万 | 24.88 | 52.82 | 62.08 | 72 | 鼎通科技 | 2023-12-06 三 | 54.71 | 54.73 | 53.15 | 55.16 | 53.02 | -2.89% | 5.17% | 2405254 | 12939万 | 24.75 | 52.53 | 61.75 | 73 | 鼎通科技 | 2023-12-05 二 | 55.35 | 55.81 | 54.73 | 56.20 | 54.60 | -1.94% | 4.76% | 2214262 | 12264万 | 25.48 | 54.09 | 63.58 | 74 | 鼎通科技 | 2023-12-04 一 | 56.50 | 57.66 | 55.81 | 57.38 | 55.10 | -3.21% | 10.28% | 4784877 | 26735万 | 25.98 | 55.16 | 64.84 | 75 | 鼎通科技 | 2023-12-01 五 | 55.00 | 53.96 | 57.66 | 59.59 | 55.00 | 6.86% | 16.14% | 7512762 | 43655万 | 26.85 | 56.99 | 66.99 | 76 | 鼎通科技 | 2023-11-30 四 | 52.05 | 51.94 | 53.96 | 54.47 | 50.12 | 3.89% | 7.58% | 3527749 | 18246万 | 25.12 | 53.33 | 62.69 | 77 | 鼎通科技 | 2023-11-29 三 | 52.65 | 52.00 | 51.94 | 53.48 | 51.49 | -0.12% | 6.10% | 2841816 | 14965万 | 24.18 | 51.34 | 60.34 | 78 | 鼎通科技 | 2023-11-28 二 | 52.36 | 52.89 | 52.00 | 53.00 | 51.61 | -1.68% | 4.19% | 1949722 | 10156万 | 24.21 | 51.4 | 60.41 | 79 | 鼎通科技 | 2023-11-27 一 | 52.02 | 52.08 | 52.89 | 53.46 | 50.88 | 1.56% | 4.13% | 1924237 | 10020万 | 24.62 | 52.28 | 61.44 | 80 | 鼎通科技 | 2023-11-24 五 | 54.26 | 54.81 | 52.08 | 54.84 | 51.80 | -4.98% | 5.83% | 2713132 | 14355万 | 24.25 | 51.48 | 60.5 | 81 | 鼎通科技 | 2023-11-23 四 | 53.00 | 53.37 | 54.81 | 56.56 | 52.52 | 2.70% | 8.12% | 3778423 | 20722万 | 25.52 | 54.17 | 63.67 | 82 | 鼎通科技 | 2023-11-22 三 | 53.29 | 53.33 | 53.37 | 54.48 | 52.71 | 0.08% | 6.30% | 2934433 | 15760万 | 24.85 | 52.75 | 62 | 83 | 鼎通科技 | 2023-11-21 二 | 52.80 | 52.80 | 53.33 | 55.10 | 52.69 | 1.00% | 9.12% | 4248165 | 22991万 | 24.83 | 52.71 | 61.96 | 84 | 鼎通科技 | 2023-11-20 一 | 51.47 | 51.47 | 52.80 | 53.83 | 51.01 | 2.58% | 7.90% | 3678034 | 19363万 | 24.58 | 52.19 | 61.34 | 85 | 鼎通科技 | 2023-11-17 五 | 50.40 | 50.74 | 51.47 | 51.66 | 50.32 | 1.44% | 5.34% | 2486613 | 12728万 | 23.96 | 50.87 | 59.79 | 86 | 鼎通科技 | 2023-11-16 四 | 51.81 | 52.00 | 50.74 | 52.30 | 50.58 | -2.42% | 4.83% | 2246448 | 11536万 | 23.62 | 50.15 | 58.95 | 87 | 鼎通科技 | 2023-11-15 三 | 53.28 | 52.23 | 52.00 | 53.50 | 51.22 | -0.44% | 4.45% | 2074043 | 10770万 | 24.21 | 51.4 | 60.41 | 88 | 鼎通科技 | 2023-11-14 二 | 52.40 | 51.51 | 52.23 | 52.66 | 51.10 | 1.40% | 4.56% | 2123487 | 11027万 | 24.32 | 51.62 | 60.68 | 89 | 鼎通科技 | 2023-11-13 一 | 50.02 | 49.82 | 51.51 | 52.78 | 50.02 | 3.39% | 7.65% | 3562142 | 18322万 | 23.98 | 50.91 | 59.84 | 90 | 鼎通科技 | 2023-11-10 五 | 51.40 | 50.82 | 49.82 | 51.66 | 49.80 | -1.97% | 4.71% | 2193339 | 11060万 | 23.2 | 49.24 | 57.88 | 91 | 鼎通科技 | 2023-11-09 四 | 50.99 | 50.96 | 50.82 | 52.44 | 50.69 | -0.27% | 5.45% | 2538092 | 13058万 | 23.66 | 50.23 | 59.04 | 92 | 鼎通科技 | 2023-11-08 三 | 51.40 | 51.70 | 50.96 | 51.40 | 49.94 | -1.43% | 8.29% | 3857840 | 19548万 | 23.73 | 50.37 | 59.2 | 93 | 鼎通科技 | 2023-11-07 二 | 49.08 | 48.80 | 51.70 | 52.80 | 48.40 | 5.94% | 12.72% | 5922126 | 30074万 | 24.07 | 51.1 | 60.06 | 94 | 鼎通科技 | 2023-11-06 一 | 45.30 | 45.25 | 48.80 | 51.29 | 45.29 | 7.85% | 14.04% | 6538581 | 32218万 | 22.72 | 48.23 | 56.69 | 95 | 鼎通科技 | 2023-11-03 五 | 43.00 | 43.09 | 45.25 | 45.80 | 42.98 | 5.01% | 8.54% | 3975295 | 17893万 | 21.07 | 44.72 | 52.57 | 96 | 鼎通科技 | 2023-11-02 四 | 45.70 | 45.88 | 43.09 | 46.08 | 43.01 | -6.08% | 8.95% | 4167582 | 18397万 | 20.06 | 42.59 | 50.06 | 97 | 鼎通科技 | 2023-11-01 三 | 47.91 | 48.22 | 45.88 | 49.15 | 45.78 | -4.85% | 8.82% | 4107891 | 19366万 | 21.36 | 45.35 | 53.3 | 98 | 鼎通科技 | 2023-10-31 二 | 46.90 | 47.46 | 48.22 | 48.50 | 45.68 | 1.60% | 8.42% | 3922385 | 18613万 | 22.45 | 47.66 | 56.02 | 99 | 鼎通科技 | 2023-10-30 一 | 45.72 | 45.85 | 47.46 | 47.65 | 45.08 | 3.51% | 6.22% | 2893958 | 13526万 | 22.1 | 46.91 | 37.23 | 100 | 鼎通科技 | 2023-10-27 五 | 45.03 | 45.26 | 45.85 | 46.30 | 44.16 | 1.30% | 5.02% | 2337100 | 10580万 | 21.35 | 45.32 | 35.97 | 101 | 鼎通科技 | 2023-10-26 四 | 45.04 | 45.96 | 45.26 | 45.96 | 43.87 | -1.52% | 5.75% | 2678273 | 11977万 | 21.07 | 44.73 | 35.51 | 102 | 鼎通科技 | 2023-10-25 三 | 46.47 | 46.52 | 45.96 | 47.44 | 44.90 | -1.20% | 5.90% | 2747535 | 12685万 | 21.4 | 45.43 | 36.06 | 103 | 鼎通科技 | 2023-10-24 二 | 45.18 | 45.42 | 46.52 | 46.89 | 44.12 | 2.42% | 6.26% | 2914959 | 13368万 | 21.66 | 45.98 | 36.5 | 104 | 鼎通科技 | 2023-10-23 一 | 48.38 | 48.11 | 45.42 | 48.80 | 44.68 | -5.59% | 8.83% | 4112933 | 18844万 | 21.15 | 44.89 | 35.63 | 105 | 鼎通科技 | 2023-10-20 五 | 47.77 | 47.77 | 48.11 | 51.88 | 47.77 | 0.71% | 10.01% | 4660449 | 23099万 | 22.4 | 47.55 | 37.74 | 106 | 鼎通科技 | 2023-10-19 四 | 48.82 | 49.10 | 47.77 | 49.88 | 47.32 | -2.71% | 7.99% | 3721654 | 18021万 | 22.24 | 47.22 | 37.48 | 107 | 鼎通科技 | 2023-10-18 三 | 52.98 | 53.24 | 49.10 | 53.39 | 48.22 | -7.78% | 13.43% | 6252817 | 31206万 | 22.86 | 48.53 | 38.52 | 108 | 鼎通科技 | 2023-10-17 二 | 54.80 | 54.64 | 53.24 | 55.80 | 52.58 | -2.56% | 8.94% | 4162780 | 22454万 | 24.79 | 52.62 | 41.77 | 109 | 鼎通科技 | 2023-10-16 一 | 55.60 | 56.11 | 54.64 | 56.55 | 53.70 | -2.62% | 9.75% | 4539308 | 24836万 | 25.44 | 54.01 | 42.87 | 110 | 鼎通科技 | 2023-10-13 五 | 58.35 | 58.33 | 56.11 | 58.35 | 55.83 | -3.81% | 10.65% | 4958613 | 28097万 | 26.12 | 55.46 | 44.02 | 111 | 鼎通科技 | 2023-10-12 四 | 61.65 | 61.77 | 58.33 | 62.99 | 56.73 | -5.57% | 21.01% | 9781303 | 57898万 | 27.16 | 57.65 | 45.76 | 112 | 鼎通科技 | 2023-10-11 三 | 51.47 | 51.48 | 61.77 | 61.78 | 49.50 | 19.99% | 28.05% | 13058834 | 73890万 | 28.76 | 61.05 | 48.46 | 113 | 鼎通科技 | 2023-10-10 二 | 49.07 | 48.93 | 51.48 | 52.80 | 49.07 | 5.21% | 9.62% | 4477193 | 22956万 | 23.97 | 50.88 | 40.39 | 114 | 鼎通科技 | 2023-10-09 一 | 50.00 | 49.93 | 48.93 | 50.78 | 48.71 | -2.00% | 5.78% | 2689186 | 13350万 | 22.78 | 48.36 | 38.39 | 115 | 鼎通科技 | 2023-09-28 四 | 48.92 | 48.35 | 49.93 | 50.31 | 48.08 | 3.27% | 7.31% | 3403346 | 16777万 | 23.25 | 49.35 | 39.17 | 116 | 鼎通科技 | 2023-09-27 三 | 49.14 | 49.18 | 48.35 | 49.88 | 48.26 | -1.69% | 4.34% | 2020033 | 9869万 | 22.51 | 47.79 | 37.93 | 117 | 鼎通科技 | 2023-09-26 二 | 49.91 | 49.43 | 49.18 | 50.62 | 48.80 | -0.51% | 4.65% | 2166056 | 10732万 | 22.9 | 48.61 | 38.58 | 118 | 鼎通科技 | 2023-09-25 一 | 50.70 | 50.81 | 49.43 | 51.10 | 48.80 | -2.72% | 5.89% | 2743622 | 13702万 | 23.01 | 48.86 | 38.78 | 119 | 鼎通科技 | 2023-09-22 五 | 46.62 | 47.25 | 50.81 | 51.20 | 46.62 | 7.53% | 6.80% | 3165365 | 15773万 | 23.66 | 50.22 | 39.86 | 120 | 鼎通科技 | 2023-09-21 四 | 47.03 | 47.54 | 47.25 | 48.88 | 47.03 | -0.61% | 3.66% | 1704334 | 8138万 | 22 | 46.7 | 37.07 | 121 | 鼎通科技 | 2023-09-20 三 | 48.06 | 48.20 | 47.54 | 49.07 | 47.36 | -1.37% | 3.92% | 1825620 | 8792万 | 22.13 | 46.99 | 37.3 | 122 | 鼎通科技 | 2023-09-19 二 | 49.28 | 48.85 | 48.20 | 49.82 | 47.44 | -1.33% | 5.81% | 2704373 | 13096万 | 22.44 | 47.64 | 37.82 | 123 | 鼎通科技 | 2023-09-18 一 | 50.29 | 50.11 | 48.85 | 51.09 | 48.80 | -2.51% | 5.36% | 2495507 | 12416万 | 22.74 | 48.28 | 38.33 | 124 | 鼎通科技 | 2023-09-15 五 | 51.87 | 51.30 | 50.11 | 51.87 | 49.74 | -2.32% | 4.52% | 2105878 | 10589万 | 23.33 | 49.53 | 39.31 | 125 | 鼎通科技 | 2023-09-14 四 | 52.28 | 52.50 | 51.30 | 52.88 | 50.57 | -2.29% | 5.32% | 2474600 | 12655万 | 23.88 | 50.7 | 40.25 | 126 | 鼎通科技 | 2023-09-13 三 | 55.02 | 55.40 | 52.50 | 55.11 | 51.77 | -5.23% | 8.50% | 3956462 | 20869万 | 24.44 | 51.89 | 41.19 | 127 | 鼎通科技 | 2023-09-12 二 | 53.09 | 52.79 | 55.40 | 58.00 | 52.10 | 4.94% | 9.63% | 4481765 | 24691万 | 25.79 | 54.76 | 43.46 | 128 | 鼎通科技 | 2023-09-11 一 | 50.95 | 50.95 | 52.79 | 53.86 | 50.45 | 3.61% | 6.18% | 2875085 | 15011万 | 24.58 | 52.18 | 41.42 | 129 | 鼎通科技 | 2023-09-08 五 | 50.95 | 50.69 | 50.95 | 51.37 | 49.30 | 0.51% | 4.02% | 1873787 | 9432万 | 23.72 | 50.36 | 39.97 | 130 | 鼎通科技 | 2023-09-07 四 | 53.61 | 53.07 | 50.69 | 53.61 | 50.50 | -4.48% | 4.32% | 2013282 | 10326万 | 23.6 | 50.1 | 39.77 | 131 | 鼎通科技 | 2023-09-06 三 | 52.93 | 52.67 | 53.07 | 53.42 | 51.55 | 0.76% | 4.97% | 2315805 | 12131万 | 24.71 | 52.45 | 41.64 | 132 | 鼎通科技 | 2023-09-05 二 | 53.31 | 53.32 | 52.67 | 54.06 | 52.12 | -1.22% | 4.41% | 2053083 | 10810万 | 24.52 | 52.06 | 41.32 | 133 | 鼎通科技 | 2023-09-04 一 | 54.13 | 54.06 | 53.32 | 54.57 | 52.00 | -1.37% | 6.34% | 2951476 | 15628万 | 24.82 | 52.7 | 41.83 | 134 | 鼎通科技 | 2023-09-01 五 | 55.46 | 54.96 | 54.06 | 55.46 | 53.26 | -1.64% | 3.36% | 1564268 | 8457万 | 25.17 | 53.43 | 42.41 | 135 | 鼎通科技 | 2023-08-31 四 | 54.77 | 54.65 | 54.96 | 55.65 | 53.65 | 0.57% | 5.15% | 2398682 | 13163万 | 25.59 | 54.32 | 43.12 | 136 | 鼎通科技 | 2023-08-30 三 | 53.82 | 53.31 | 54.65 | 55.82 | 53.42 | 2.51% | 7.16% | 3334747 | 18175万 | 25.44 | 54.02 | 42.88 | 137 | 鼎通科技 | 2023-08-29 二 | 51.05 | 50.79 | 53.31 | 54.48 | 50.90 | 4.96% | 6.26% | 2915203 | 15456万 | 24.82 | 52.69 | 41.82 | 138 | 鼎通科技 | 2023-08-28 一 | 55.70 | 53.90 | 50.79 | 56.68 | 50.53 | -5.77% | 7.12% | 3314847 | 17309万 | 23.65 | 50.2 | 39.85 | 139 | 鼎通科技 | 2023-08-25 五 | 55.00 | 55.31 | 53.90 | 55.73 | 53.40 | -2.55% | 3.19% | 1483515 | 8041万 | 25.1 | 53.27 | 42.29 | 140 | 鼎通科技 | 2023-08-23 三 | 57.70 | 57.70 | 55.85 | 58.30 | 55.36 | -3.21% | 2.91% | 1354715 | 7614万 | 26 | 55.2 | 43.82 | 141 | 鼎通科技 | 2023-08-22 二 | 58.10 | 57.33 | 57.70 | 58.40 | 55.84 | 0.65% | 3.36% | 1563663 | 8948万 | 26.86 | 57.03 | 45.27 |
|
行情刷新 | 流通股东
|