| 股票名称 | 代码 688671 | 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 | 碧兴物联 | 2024-05-15 三 | 20.66 | 20.49 | 20.20 | 20.66 | 20.03 | -1.42% | 2.70% | 478910 | 971万 | 3.58 | 15.86 | 203.35 | 2 | 碧兴物联 | 2024-05-14 二 | 21.00 | 20.42 | 20.49 | 21.00 | 20.45 | 0.34% | 3.81% | 675254 | 1395万 | 3.63 | 16.09 | 206.27 | 3 | 碧兴物联 | 2024-05-13 一 | 21.40 | 21.48 | 20.42 | 21.43 | 20.41 | -4.93% | 4.02% | 712642 | 1478万 | 3.62 | 16.03 | 205.57 | 4 | 碧兴物联 | 2024-05-10 五 | 22.18 | 22.18 | 21.48 | 22.18 | 21.40 | -3.16% | 4.23% | 748981 | 1621万 | 3.8 | 16.87 | 216.24 | 5 | 碧兴物联 | 2024-05-09 四 | 21.63 | 21.63 | 22.18 | 22.20 | 21.59 | 2.54% | 4.31% | 763941 | 1680万 | 3.93 | 17.42 | 223.28 | 6 | 碧兴物联 | 2024-05-08 三 | 21.82 | 21.68 | 21.63 | 21.97 | 21.49 | -0.23% | 4.14% | 732823 | 1587万 | 3.83 | 16.98 | 217.75 | 7 | 碧兴物联 | 2024-05-07 二 | 21.43 | 21.42 | 21.68 | 21.88 | 21.40 | 1.21% | 4.64% | 821634 | 1779万 | 3.84 | 17.02 | 218.25 | 8 | 碧兴物联 | 2024-05-06 一 | 20.87 | 20.77 | 21.42 | 21.50 | 20.87 | 3.13% | 5.59% | 990682 | 2112万 | 3.79 | 16.82 | 215.63 | 9 | 碧兴物联 | 2024-04-30 二 | 21.67 | 21.86 | 20.77 | 21.93 | 20.30 | -4.99% | 9.28% | 1642877 | 3433万 | 3.68 | 16.31 | 209.09 | 10 | 碧兴物联 | 2024-04-29 一 | 21.34 | 21.23 | 21.86 | 21.94 | 21.34 | 2.97% | 3.50% | 620632 | 1349万 | 3.87 | 17.16 | 77.58 | 11 | 碧兴物联 | 2024-04-26 五 | 21.00 | 20.94 | 21.23 | 21.35 | 20.49 | 1.38% | 4.76% | 843489 | 1782万 | 3.76 | 16.67 | 75.35 | 12 | 碧兴物联 | 2024-04-25 四 | 21.31 | 21.00 | 20.94 | 21.31 | 20.60 | -0.29% | 3.47% | 614706 | 1291万 | 3.71 | 16.44 | 74.32 | 13 | 碧兴物联 | 2024-04-24 三 | 20.30 | 20.50 | 21.00 | 21.38 | 20.30 | 2.44% | 3.53% | 625539 | 1312万 | 3.72 | 16.49 | 74.53 | 14 | 碧兴物联 | 2024-04-23 二 | 20.21 | 20.26 | 20.50 | 20.80 | 20.21 | 1.18% | 3.27% | 579209 | 1189万 | 3.63 | 16.1 | 72.75 | 15 | 碧兴物联 | 2024-04-22 一 | 20.30 | 20.50 | 20.26 | 20.53 | 19.43 | -1.17% | 4.05% | 717189 | 1438万 | 3.59 | 15.91 | 71.9 | 16 | 碧兴物联 | 2024-04-19 五 | 20.90 | 20.92 | 20.50 | 20.99 | 20.10 | -2.01% | 3.98% | 704683 | 1450万 | 3.63 | 16.1 | 72.75 | 17 | 碧兴物联 | 2024-04-18 四 | 21.00 | 21.10 | 20.92 | 21.51 | 20.72 | -0.85% | 5.39% | 953672 | 2018万 | 3.7 | 16.43 | 74.25 | 18 | 碧兴物联 | 2024-04-17 三 | 19.77 | 19.60 | 21.10 | 21.24 | 19.77 | 7.65% | 5.16% | 914341 | 1904万 | 3.74 | 16.57 | 74.88 | 19 | 碧兴物联 | 2024-04-16 二 | 21.39 | 21.73 | 19.60 | 21.60 | 19.10 | -9.80% | 7.96% | 1409871 | 2805万 | 3.47 | 15.39 | 69.56 | 20 | 碧兴物联 | 2024-04-15 一 | 23.33 | 23.48 | 21.73 | 23.77 | 21.39 | -7.45% | 7.14% | 1264743 | 2844万 | 3.85 | 17.06 | 77.12 | 21 | 碧兴物联 | 2024-04-12 五 | 24.17 | 24.28 | 23.48 | 24.27 | 23.41 | -3.29% | 6.13% | 1086218 | 2581万 | 4.16 | 18.44 | 83.33 | 22 | 碧兴物联 | 2024-04-11 四 | 23.24 | 23.53 | 24.28 | 25.58 | 23.23 | 3.19% | 9.77% | 1729359 | 4233万 | 4.3 | 19.06 | 86.17 | 23 | 碧兴物联 | 2024-04-10 三 | 25.09 | 25.00 | 23.53 | 25.09 | 23.30 | -5.88% | 10.47% | 1854076 | 4431万 | 4.17 | 18.48 | 83.51 | 24 | 碧兴物联 | 2024-04-09 二 | 24.26 | 24.32 | 25.00 | 25.36 | 24.13 | 2.80% | 7.09% | 1254722 | 3126万 | 4.43 | 19.63 | 88.73 | 25 | 碧兴物联 | 2024-04-08 一 | 26.30 | 26.52 | 24.32 | 26.30 | 24.30 | -8.30% | 10.17% | 1800246 | 4494万 | 4.31 | 19.1 | 86.31 | 26 | 碧兴物联 | 2024-04-03 三 | 26.65 | 26.73 | 26.52 | 26.67 | 25.73 | -0.79% | 7.80% | 1380459 | 3626万 | 4.7 | 20.82 | 94.12 | 27 | 碧兴物联 | 2024-04-02 二 | 26.95 | 27.23 | 26.73 | 27.63 | 26.50 | -1.84% | 11.32% | 2004120 | 5412万 | 4.73 | 20.99 | 94.87 | 28 | 碧兴物联 | 2024-04-01 一 | 26.44 | 26.43 | 27.23 | 27.26 | 26.00 | 3.03% | 12.02% | 2128702 | 5703万 | 4.82 | 21.38 | 96.64 | 29 | 碧兴物联 | 2024-03-29 五 | 25.50 | 25.80 | 26.43 | 26.88 | 25.48 | 2.44% | 10.57% | 1872376 | 4946万 | 4.68 | 20.75 | 93.8 | 30 | 碧兴物联 | 2024-03-28 四 | 25.75 | 25.40 | 25.80 | 26.09 | 24.80 | 1.57% | 9.40% | 1664793 | 4243万 | 4.57 | 20.26 | 91.56 | 31 | 碧兴物联 | 2024-03-27 三 | 25.23 | 25.23 | 25.40 | 26.33 | 25.06 | 0.67% | 10.77% | 1907009 | 4904万 | 4.5 | 19.94 | 90.15 | 32 | 碧兴物联 | 2024-03-26 二 | 24.63 | 24.78 | 25.23 | 25.30 | 24.20 | 1.82% | 7.08% | 1254516 | 3117万 | 4.47 | 19.81 | 89.54 | 33 | 碧兴物联 | 2024-03-25 一 | 26.41 | 26.30 | 24.78 | 26.42 | 24.78 | -5.78% | 7.18% | 1271552 | 3240万 | 4.39 | 19.46 | 87.94 | 34 | 碧兴物联 | 2024-03-22 五 | 26.76 | 26.78 | 26.30 | 26.76 | 25.82 | -1.79% | 8.39% | 1486167 | 3900万 | 4.66 | 20.65 | 93.34 | 35 | 碧兴物联 | 2024-03-21 四 | 27.40 | 27.60 | 26.78 | 27.44 | 26.25 | -2.97% | 10.65% | 1885912 | 5050万 | 4.74 | 21.03 | 95.04 | 36 | 碧兴物联 | 2024-03-20 三 | 26.71 | 26.75 | 27.60 | 28.16 | 26.71 | 3.18% | 14.28% | 2528154 | 6924万 | 4.89 | 21.67 | 97.95 | 37 | 碧兴物联 | 2024-03-19 二 | 26.15 | 25.99 | 26.75 | 28.16 | 25.82 | 2.92% | 20.11% | 3560052 | 9686万 | 4.74 | 21 | 94.94 | 38 | 碧兴物联 | 2024-03-18 一 | 25.84 | 25.63 | 25.99 | 26.15 | 25.30 | 1.40% | 7.85% | 1389348 | 3592万 | 4.6 | 20.41 | 92.24 | 39 | 碧兴物联 | 2024-03-15 五 | 24.68 | 24.70 | 25.63 | 25.65 | 24.30 | 3.77% | 10.56% | 1869713 | 4715万 | 4.54 | 20.12 | 90.96 | 40 | 碧兴物联 | 2024-03-14 四 | 25.38 | 25.00 | 24.70 | 25.38 | 24.03 | -1.20% | 7.57% | 1340245 | 3320万 | 4.37 | 19.39 | 87.66 | 41 | 碧兴物联 | 2024-03-08 五 | 24.90 | 25.19 | 24.25 | 25.20 | 23.63 | -3.73% | 14.05% | 2488165 | 6027万 | 4.29 | 19.04 | 86.06 | 42 | 碧兴物联 | 2024-03-07 四 | 24.40 | 24.20 | 25.19 | 25.99 | 23.51 | 4.09% | 19.97% | 3536973 | 8824万 | 4.46 | 19.78 | 89.4 | 43 | 碧兴物联 | 2024-03-06 三 | 23.30 | 23.14 | 24.20 | 24.44 | 23.10 | 4.58% | 8.78% | 1554737 | 3724万 | 4.29 | 19 | 85.89 | 44 | 碧兴物联 | 2024-03-05 二 | 24.17 | 24.14 | 23.14 | 24.33 | 23.01 | -4.14% | 8.22% | 1455206 | 3413万 | 4.1 | 18.17 | 82.12 | 45 | 碧兴物联 | 2024-03-04 一 | 24.94 | 24.94 | 24.14 | 25.04 | 23.70 | -3.21% | 8.40% | 1487216 | 3614万 | 4.27 | 18.95 | 85.67 | 46 | 碧兴物联 | 2024-03-01 五 | 23.67 | 23.53 | 24.94 | 25.05 | 23.49 | 5.99% | 12.07% | 2136710 | 5238万 | 4.42 | 19.58 | 88.51 | 47 | 碧兴物联 | 2024-02-29 四 | 22.19 | 22.20 | 23.53 | 23.60 | 22.19 | 5.99% | 10.96% | 1940633 | 4478万 | 4.17 | 18.48 | 83.51 | 48 | 碧兴物联 | 2024-02-28 三 | 25.70 | 25.71 | 22.20 | 26.43 | 22.20 | -13.65% | 18.01% | 3189234 | 7815万 | 3.93 | 17.43 | 78.79 | 49 | 碧兴物联 | 2024-02-27 二 | 23.95 | 24.28 | 25.71 | 25.71 | 23.67 | 5.89% | 11.78% | 2086705 | 5236万 | 4.55 | 20.19 | 91.25 | 50 | 碧兴物联 | 2024-02-26 一 | 23.39 | 23.47 | 24.28 | 24.86 | 23.06 | 3.45% | 10.66% | 1888312 | 4531万 | 4.3 | 19.06 | 86.17 | 51 | 碧兴物联 | 2024-02-23 五 | 23.50 | 22.44 | 23.47 | 23.71 | 22.58 | 4.59% | 10.44% | 1848942 | 4274万 | 4.16 | 18.43 | 41.04 | 52 | 碧兴物联 | 2024-02-22 四 | 21.29 | 21.30 | 22.44 | 22.46 | 21.29 | 5.35% | 9.93% | 1758774 | 3867万 | 3.97 | 17.62 | 39.24 | 53 | 碧兴物联 | 2024-02-21 三 | 20.38 | 20.83 | 21.30 | 22.13 | 20.37 | 2.26% | 11.13% | 1970845 | 4228万 | 3.77 | 16.72 | 37.25 | 54 | 碧兴物联 | 2024-02-20 二 | 20.37 | 20.57 | 20.83 | 20.83 | 19.93 | 1.26% | 8.24% | 1459065 | 2984万 | 3.69 | 16.36 | 36.42 | 55 | 碧兴物联 | 2024-02-19 一 | 19.68 | 19.62 | 20.57 | 20.80 | 19.57 | 4.84% | 13.24% | 2344179 | 4740万 | 3.64 | 16.15 | 35.97 | 56 | 碧兴物联 | 2024-02-08 四 | 18.21 | 18.20 | 19.62 | 19.97 | 17.31 | 7.80% | 13.26% | 2201914 | 4097万 | 3.26 | 15.41 | 34.31 | 57 | 碧兴物联 | 2024-02-07 三 | 19.87 | 20.00 | 18.20 | 19.87 | 18.09 | -9.00% | 11.30% | 1877012 | 3534万 | 3.02 | 14.29 | 31.83 | 58 | 碧兴物联 | 2024-02-06 二 | 19.32 | 20.04 | 20.00 | 20.77 | 17.92 | -0.20% | 11.66% | 1936720 | 3702万 | 3.32 | 15.7 | 34.97 | 59 | 碧兴物联 | 2024-02-05 一 | 21.99 | 23.35 | 20.04 | 22.89 | 19.17 | -14.18% | 10.62% | 1763525 | 3646万 | 3.33 | 15.74 | 35.04 | 60 | 碧兴物联 | 2024-02-02 五 | 24.94 | 25.06 | 23.35 | 25.72 | 22.53 | -6.82% | 7.13% | 1183667 | 2848万 | 3.88 | 18.33 | 40.83 | 61 | 碧兴物联 | 2024-02-01 四 | 25.27 | 25.31 | 25.06 | 25.61 | 24.36 | -0.99% | 5.63% | 934931 | 2342万 | 4.16 | 19.68 | 43.82 | 62 | 碧兴物联 | 2024-01-31 三 | 27.40 | 27.07 | 25.31 | 27.40 | 25.30 | -6.50% | 6.74% | 1120090 | 2915万 | 4.2 | 19.87 | 44.26 | 63 | 碧兴物联 | 2024-01-30 二 | 28.15 | 28.40 | 27.07 | 28.20 | 27.03 | -4.68% | 4.39% | 728750 | 2012万 | 4.5 | 21.26 | 47.34 | 64 | 碧兴物联 | 2024-01-29 一 | 29.65 | 29.38 | 28.40 | 30.44 | 28.27 | -3.34% | 4.68% | 777406 | 2270万 | 4.72 | 22.3 | 49.66 | 65 | 碧兴物联 | 2024-01-26 五 | 29.64 | 29.76 | 29.38 | 30.44 | 29.20 | -1.28% | 3.86% | 640413 | 1903万 | 4.88 | 23.07 | 51.38 | 66 | 碧兴物联 | 2024-01-25 四 | 28.64 | 28.76 | 29.76 | 29.99 | 28.51 | 3.48% | 5.13% | 851799 | 2499万 | 4.94 | 23.37 | 52.04 | 67 | 碧兴物联 | 2024-01-24 三 | 28.66 | 28.44 | 28.76 | 29.45 | 27.63 | 1.13% | 4.36% | 724998 | 2056万 | 4.78 | 22.58 | 50.29 | 68 | 碧兴物联 | 2024-01-23 二 | 28.47 | 28.47 | 28.44 | 28.78 | 28.10 | -0.11% | 4.80% | 797382 | 2271万 | 4.72 | 22.33 | 49.73 | 69 | 碧兴物联 | 2024-01-22 一 | 29.91 | 29.89 | 28.47 | 30.10 | 28.10 | -4.75% | 5.47% | 908951 | 2668万 | 4.73 | 22.35 | 49.78 | 70 | 碧兴物联 | 2024-01-19 五 | 30.68 | 30.68 | 29.89 | 30.89 | 29.77 | -2.57% | 3.85% | 639415 | 1932万 | 4.96 | 23.47 | 52.27 | 71 | 碧兴物联 | 2024-01-18 四 | 31.15 | 31.29 | 30.68 | 31.40 | 30.00 | -1.95% | 4.65% | 772886 | 2358万 | 5.1 | 24.09 | 53.65 | 72 | 碧兴物联 | 2024-01-17 三 | 32.40 | 32.23 | 31.29 | 32.40 | 31.29 | -2.92% | 3.63% | 603508 | 1911万 | 5.2 | 24.57 | 54.72 | 73 | 碧兴物联 | 2024-01-16 二 | 32.36 | 32.16 | 32.23 | 32.36 | 31.61 | 0.22% | 5.23% | 868334 | 2769万 | 5.35 | 25.31 | 56.36 | 74 | 碧兴物联 | 2024-01-15 一 | 32.60 | 32.66 | 32.16 | 32.60 | 31.59 | -1.53% | 6.00% | 996546 | 3208万 | 5.34 | 25.25 | 56.24 | 75 | 碧兴物联 | 2024-01-12 五 | 34.00 | 32.87 | 32.66 | 34.38 | 32.65 | -0.64% | 10.60% | 1760378 | 5922万 | 5.43 | 25.64 | 57.11 | 76 | 碧兴物联 | 2024-01-11 四 | 32.20 | 32.13 | 32.87 | 33.08 | 31.96 | 2.30% | 5.84% | 969718 | 3170万 | 5.46 | 25.81 | 57.48 | 77 | 碧兴物联 | 2024-01-10 三 | 32.70 | 32.51 | 32.13 | 33.10 | 31.60 | -1.17% | 5.13% | 852118 | 2764万 | 5.34 | 25.23 | 56.18 | 78 | 碧兴物联 | 2024-01-09 二 | 32.23 | 32.23 | 32.51 | 33.35 | 32.11 | 0.87% | 8.24% | 1368071 | 4446万 | 5.4 | 25.53 | 56.85 | 79 | 碧兴物联 | 2024-01-08 一 | 33.23 | 33.15 | 32.23 | 33.45 | 32.23 | -2.78% | 3.53% | 586472 | 1923万 | 5.35 | 25.31 | 56.36 | 80 | 碧兴物联 | 2024-01-05 五 | 33.95 | 33.69 | 33.15 | 34.05 | 33.03 | -1.60% | 3.94% | 655096 | 2199万 | 5.51 | 26.03 | 57.97 | 81 | 碧兴物联 | 2024-01-04 四 | 34.09 | 33.90 | 33.69 | 34.09 | 33.10 | -0.62% | 3.03% | 503376 | 1696万 | 5.6 | 26.45 | 58.91 | 82 | 碧兴物联 | 2024-01-03 三 | 34.72 | 34.72 | 33.90 | 34.80 | 33.63 | -2.36% | 4.77% | 791986 | 2695万 | 5.63 | 26.62 | 59.28 | 83 | 碧兴物联 | 2024-01-02 二 | 34.95 | 34.95 | 34.72 | 35.12 | 34.70 | -0.66% | 3.57% | 593741 | 2074万 | 5.77 | 27.26 | 60.71 | 84 | 碧兴物联 | 2023-12-29 五 | 34.92 | 35.00 | 34.95 | 35.33 | 34.80 | -0.14% | 3.50% | 580796 | 2038万 | 5.81 | 27.44 | 61.12 | 85 | 碧兴物联 | 2023-12-28 四 | 34.00 | 34.14 | 35.00 | 35.29 | 33.76 | 2.52% | 4.96% | 823414 | 2862万 | 5.81 | 27.48 | 61.2 | 86 | 碧兴物联 | 2023-12-27 三 | 33.74 | 33.74 | 34.14 | 34.35 | 33.53 | 1.19% | 2.86% | 474863 | 1616万 | 5.67 | 26.81 | 59.7 | 87 | 碧兴物联 | 2023-12-26 二 | 34.46 | 34.46 | 33.74 | 34.46 | 33.67 | -2.09% | 3.27% | 542681 | 1841万 | 5.6 | 26.49 | 59 | 88 | 碧兴物联 | 2023-12-25 一 | 34.61 | 34.78 | 34.46 | 35.11 | 34.00 | -0.92% | 3.05% | 506960 | 1753万 | 5.72 | 27.06 | 60.26 | 89 | 碧兴物联 | 2023-12-22 五 | 35.42 | 35.41 | 34.78 | 35.42 | 34.62 | -1.78% | 4.05% | 672164 | 2345万 | 5.78 | 27.31 | 60.82 | 90 | 碧兴物联 | 2023-12-21 四 | 35.44 | 35.58 | 35.41 | 35.72 | 34.55 | -0.48% | 4.83% | 802171 | 2814万 | 5.88 | 27.8 | 61.92 | 91 | 碧兴物联 | 2023-12-20 三 | 35.20 | 35.18 | 35.58 | 36.50 | 35.09 | 1.14% | 6.98% | 1159262 | 4165万 | 5.91 | 27.94 | 62.22 | 92 | 碧兴物联 | 2023-12-19 二 | 34.94 | 34.74 | 35.18 | 35.40 | 34.54 | 1.27% | 3.71% | 615858 | 2152万 | 5.84 | 27.62 | 61.52 | 93 | 碧兴物联 | 2023-12-18 一 | 35.70 | 35.64 | 34.74 | 35.70 | 34.68 | -2.53% | 3.79% | 629505 | 2206万 | 5.77 | 27.28 | 60.75 | 94 | 碧兴物联 | 2023-12-15 五 | 35.67 | 35.64 | 35.64 | 35.85 | 35.46 | 0.00% | 2.61% | 433172 | 1544万 | 5.92 | 27.98 | 62.32 | 95 | 碧兴物联 | 2023-12-14 四 | 36.11 | 36.10 | 35.64 | 36.33 | 35.56 | -1.27% | 4.18% | 694369 | 2492万 | 5.92 | 27.98 | 62.32 | 96 | 碧兴物联 | 2023-12-13 三 | 35.95 | 36.09 | 36.10 | 36.45 | 35.51 | 0.03% | 4.19% | 696599 | 2513万 | 6 | 28.35 | 63.13 | 97 | 碧兴物联 | 2023-12-12 二 | 36.77 | 36.60 | 36.09 | 36.77 | 35.96 | -1.39% | 4.65% | 773184 | 2801万 | 5.99 | 28.34 | 63.11 | 98 | 碧兴物联 | 2023-12-11 一 | 36.22 | 36.43 | 36.60 | 37.00 | 35.77 | 0.47% | 4.81% | 798728 | 2917万 | 6.08 | 28.74 | 64 | 99 | 碧兴物联 | 2023-12-08 五 | 36.80 | 36.68 | 36.43 | 37.65 | 36.30 | -0.68% | 5.95% | 987856 | 3623万 | 6.05 | 28.6 | 63.7 | 100 | 碧兴物联 | 2023-12-07 四 | 37.15 | 37.35 | 36.68 | 37.34 | 36.47 | -1.79% | 6.27% | 1041453 | 3829万 | 6.09 | 28.8 | 64.14 | 101 | 碧兴物联 | 2023-12-06 三 | 36.89 | 36.85 | 37.35 | 38.34 | 36.74 | 1.36% | 8.91% | 1479642 | 5556万 | 6.2 | 29.33 | 65.31 | 102 | 碧兴物联 | 2023-12-05 二 | 37.95 | 37.99 | 36.85 | 37.95 | 36.79 | -3.00% | 5.69% | 945432 | 3511万 | 6.12 | 28.93 | 64.44 | 103 | 碧兴物联 | 2023-12-04 一 | 38.20 | 38.17 | 37.99 | 38.50 | 37.85 | -0.47% | 5.00% | 830437 | 3166万 | 6.31 | 29.83 | 66.43 | 104 | 碧兴物联 | 2023-12-01 五 | 38.92 | 38.72 | 38.17 | 39.15 | 37.51 | -1.42% | 7.19% | 1193994 | 4558万 | 6.34 | 29.97 | 66.75 | 105 | 碧兴物联 | 2023-11-30 四 | 39.71 | 39.71 | 38.72 | 39.82 | 38.35 | -2.49% | 5.77% | 958228 | 3727万 | 6.43 | 30.4 | 67.71 | 106 | 碧兴物联 | 2023-11-29 三 | 40.34 | 40.66 | 39.71 | 41.05 | 39.64 | -2.34% | 4.99% | 829437 | 3331万 | 6.6 | 31.18 | 69.44 | 107 | 碧兴物联 | 2023-11-28 二 | 40.61 | 40.58 | 40.66 | 41.25 | 40.25 | 0.20% | 4.02% | 667184 | 2723万 | 6.75 | 31.93 | 71.1 | 108 | 碧兴物联 | 2023-11-27 一 | 40.47 | 40.47 | 40.58 | 41.74 | 40.09 | 0.27% | 4.29% | 713064 | 2917万 | 6.74 | 31.86 | 70.96 | 109 | 碧兴物联 | 2023-11-24 五 | 41.82 | 41.99 | 40.47 | 41.98 | 40.31 | -3.62% | 6.18% | 1026008 | 4188万 | 6.72 | 31.78 | 70.77 | 110 | 碧兴物联 | 2023-11-23 四 | 41.13 | 41.36 | 41.99 | 42.05 | 41.10 | 1.52% | 5.60% | 929589 | 3877万 | 6.97 | 32.97 | 73.43 | 111 | 碧兴物联 | 2023-11-22 三 | 42.09 | 42.45 | 41.36 | 42.79 | 41.35 | -2.57% | 6.63% | 1101214 | 4619万 | 6.87 | 32.48 | 72.33 | 112 | 碧兴物联 | 2023-11-21 二 | 43.29 | 43.23 | 42.45 | 43.65 | 42.34 | -1.80% | 7.33% | 1217713 | 5202万 | 7.05 | 33.33 | 74.23 | 113 | 碧兴物联 | 2023-11-20 一 | 43.63 | 43.32 | 43.23 | 43.89 | 42.61 | -0.21% | 7.18% | 1193208 | 5160万 | 7.18 | 33.94 | 75.6 | 114 | 碧兴物联 | 2023-11-17 五 | 43.70 | 43.36 | 43.32 | 43.70 | 42.81 | -0.09% | 6.04% | 1002576 | 4330万 | 7.2 | 34.01 | 75.75 | 115 | 碧兴物联 | 2023-11-16 四 | 44.84 | 44.74 | 43.36 | 44.95 | 43.33 | -3.08% | 10.14% | 1683536 | 7376万 | 7.2 | 34.05 | 75.82 | 116 | 碧兴物联 | 2023-11-15 三 | 43.40 | 43.08 | 44.74 | 45.26 | 42.68 | 3.85% | 16.74% | 2780318 | 12342万 | 7.43 | 35.13 | 78.24 | 117 | 碧兴物联 | 2023-11-14 二 | 41.90 | 41.90 | 43.08 | 43.16 | 41.54 | 2.82% | 8.08% | 1342758 | 5692万 | 7.16 | 33.83 | 75.33 | 118 | 碧兴物联 | 2023-11-13 一 | 41.70 | 41.92 | 41.90 | 42.27 | 41.69 | -0.05% | 4.52% | 750397 | 3145万 | 6.96 | 32.9 | 73.27 | 119 | 碧兴物联 | 2023-11-10 五 | 43.30 | 42.42 | 41.92 | 43.30 | 41.71 | -1.18% | 7.23% | 1200624 | 5074万 | 6.96 | 32.92 | 73.3 | 120 | 碧兴物联 | 2023-11-09 四 | 42.04 | 42.04 | 42.42 | 45.23 | 42.03 | 0.90% | 16.49% | 2739522 | 11927万 | 7.05 | 33.31 | 74.18 | 121 | 碧兴物联 | 2023-11-08 三 | 42.68 | 42.50 | 42.04 | 42.68 | 41.60 | -1.08% | 6.24% | 1036189 | 4344万 | 6.98 | 33.01 | 73.51 | 122 | 碧兴物联 | 2023-11-07 二 | 42.51 | 42.51 | 42.50 | 42.97 | 41.93 | -0.02% | 6.35% | 1054416 | 4458万 | 7.06 | 33.37 | 74.32 | 123 | 碧兴物联 | 2023-11-06 一 | 40.86 | 40.49 | 42.51 | 42.71 | 40.86 | 4.99% | 10.63% | 1766412 | 7453万 | 7.06 | 33.38 | 74.34 | 124 | 碧兴物联 | 2023-11-03 五 | 39.10 | 39.08 | 40.49 | 41.05 | 39.10 | 3.61% | 8.22% | 1365792 | 5520万 | 6.73 | 31.79 | 70.8 | 125 | 碧兴物联 | 2023-11-02 四 | 40.70 | 40.74 | 39.08 | 40.99 | 39.04 | -4.07% | 6.71% | 1114881 | 4420万 | 6.49 | 30.69 | 68.34 | 126 | 碧兴物联 | 2023-11-01 三 | 41.14 | 41.13 | 40.74 | 41.16 | 40.15 | -0.95% | 5.34% | 887338 | 3600万 | 6.77 | 31.99 | 71.24 | 127 | 碧兴物联 | 2023-10-31 二 | 42.23 | 42.22 | 41.13 | 42.38 | 40.61 | -2.58% | 7.24% | 1202194 | 4958万 | 6.83 | 32.29 | 71.92 | 128 | 碧兴物联 | 2023-10-30 一 | 42.81 | 43.69 | 42.22 | 43.33 | 41.58 | -3.36% | 10.37% | 1723338 | 7262万 | 7.01 | 33.15 | 73.83 | 129 | 碧兴物联 | 2023-10-27 五 | 41.62 | 41.66 | 43.69 | 44.99 | 41.37 | 4.87% | 12.56% | 2086399 | 9077万 | 7.26 | 34.3 | 57.33 | 130 | 碧兴物联 | 2023-10-26 四 | 42.63 | 43.18 | 41.66 | 43.39 | 40.90 | -3.52% | 7.52% | 1248786 | 5207万 | 6.92 | 32.71 | 54.67 | 131 | 碧兴物联 | 2023-10-25 三 | 43.34 | 41.69 | 43.18 | 43.59 | 41.91 | 3.57% | 9.51% | 1579891 | 6762万 | 7.17 | 33.9 | 56.66 | 132 | 碧兴物联 | 2023-10-24 二 | 39.87 | 40.25 | 41.69 | 42.41 | 39.78 | 3.58% | 9.20% | 1528396 | 6331万 | 6.93 | 32.73 | 54.71 | 133 | 碧兴物联 | 2023-10-23 一 | 43.20 | 43.11 | 40.25 | 43.37 | 39.78 | -6.63% | 12.39% | 2058859 | 8362万 | 6.69 | 31.6 | 52.82 | 134 | 碧兴物联 | 2023-10-20 五 | 41.50 | 41.45 | 43.11 | 45.69 | 41.20 | 4.00% | 15.93% | 2646016 | 11561万 | 7.16 | 33.85 | 56.57 | 135 | 碧兴物联 | 2023-10-19 四 | 40.70 | 40.84 | 41.45 | 42.68 | 40.22 | 1.49% | 8.24% | 1369034 | 5727万 | 6.89 | 32.55 | 54.39 | 136 | 碧兴物联 | 2023-10-18 三 | 42.40 | 42.62 | 40.84 | 42.41 | 40.84 | -4.18% | 6.57% | 1091013 | 4511万 | 6.78 | 32.07 | 53.59 | 137 | 碧兴物联 | 2023-10-17 二 | 42.28 | 42.40 | 42.62 | 42.98 | 41.75 | 0.52% | 5.93% | 984947 | 4173万 | 7.08 | 33.46 | 55.93 | 138 | 碧兴物联 | 2023-10-16 一 | 43.12 | 43.01 | 42.40 | 43.80 | 42.27 | -1.42% | 6.05% | 1004693 | 4291万 | 7.04 | 33.29 | 55.64 | 139 | 碧兴物联 | 2023-10-13 五 | 44.79 | 44.77 | 43.01 | 44.98 | 43.01 | -3.93% | 7.95% | 1321333 | 5764万 | 7.14 | 33.77 | 56.44 | 140 | 碧兴物联 | 2023-10-12 四 | 45.13 | 45.21 | 44.77 | 45.38 | 44.15 | -0.97% | 6.85% | 1137715 | 5081万 | 7.44 | 35.15 | 58.75 | 141 | 碧兴物联 | 2023-10-11 三 | 44.72 | 44.50 | 45.21 | 46.28 | 43.61 | 1.60% | 10.12% | 1680279 | 7559万 | 7.51 | 35.5 | 59.33 | 142 | 碧兴物联 | 2023-10-10 二 | 45.13 | 45.45 | 44.50 | 45.62 | 44.00 | -2.09% | 7.27% | 1206944 | 5410万 | 7.39 | 34.94 | 58.4 | 143 | 碧兴物联 | 2023-10-09 一 | 46.29 | 45.83 | 45.45 | 46.29 | 45.18 | -0.83% | 6.87% | 1141817 | 5204万 | 7.55 | 35.69 | 59.64 | 144 | 碧兴物联 | 2023-09-28 四 | 45.45 | 45.19 | 45.83 | 46.66 | 45.44 | 1.42% | 9.68% | 1608285 | 7419万 | 7.61 | 35.99 | 60.14 | 145 | 碧兴物联 | 2023-09-27 三 | 46.98 | 46.70 | 45.19 | 47.20 | 45.07 | -3.23% | 12.83% | 2131776 | 9812万 | 7.51 | 35.48 | 59.3 | 146 | 碧兴物联 | 2023-09-26 二 | 47.37 | 47.11 | 46.70 | 47.60 | 46.44 | -0.87% | 7.76% | 1289442 | 6053万 | 7.76 | 36.67 | 61.28 | 147 | 碧兴物联 | 2023-09-25 一 | 48.49 | 47.62 | 47.11 | 48.49 | 47.00 | -1.07% | 10.49% | 1743115 | 8273万 | 7.83 | 36.99 | 61.82 | 148 | 碧兴物联 | 2023-09-22 五 | 46.55 | 47.18 | 47.62 | 47.89 | 46.35 | 0.93% | 12.44% | 2066896 | 9768万 | 7.91 | 37.39 | 62.49 | 149 | 碧兴物联 | 2023-09-21 四 | 48.28 | 48.57 | 47.18 | 49.91 | 46.06 | -2.86% | 19.02% | 3159273 | 15247万 | 7.84 | 37.05 | 61.91 | 150 | 碧兴物联 | 2023-09-20 三 | 48.50 | 48.13 | 48.57 | 49.83 | 46.63 | 0.91% | 16.00% | 2658333 | 12908万 | 8.07 | 38.14 | 63.74 | 151 | 碧兴物联 | 2023-09-19 二 | 48.28 | 48.85 | 48.13 | 48.89 | 47.50 | -1.47% | 12.06% | 2002992 | 9620万 | 7.99 | 37.79 | 63.16 | 152 | 碧兴物联 | 2023-09-18 一 | 48.16 | 48.15 | 48.85 | 50.08 | 47.80 | 1.45% | 16.63% | 2762514 | 13547万 | 8.11 | 38.36 | 64.1 | 153 | 碧兴物联 | 2023-09-15 五 | 49.21 | 48.82 | 48.15 | 49.27 | 47.60 | -1.37% | 14.78% | 2455102 | 11854万 | 8 | 37.81 | 63.19 | 154 | 碧兴物联 | 2023-09-14 四 | 54.50 | 54.91 | 48.82 | 54.50 | 48.52 | -11.09% | 32.79% | 5446342 | 27427万 | 8.11 | 38.33 | 64.07 | 155 | 碧兴物联 | 2023-09-13 三 | 55.00 | 53.54 | 54.91 | 57.19 | 54.21 | 2.56% | 31.79% | 5281025 | 29339万 | 9.12 | 43.11 | 72.06 | 156 | 碧兴物联 | 2023-09-12 二 | 53.14 | 53.03 | 53.54 | 55.23 | 52.01 | 0.96% | 19.65% | 3263961 | 17523万 | 8.89 | 42.04 | 70.26 | 157 | 碧兴物联 | 2023-09-11 一 | 54.25 | 55.26 | 53.03 | 54.85 | 51.33 | -4.04% | 22.23% | 3693050 | 19611万 | 8.81 | 41.64 | 69.59 | 158 | 碧兴物联 | 2023-09-08 五 | 53.54 | 52.96 | 55.26 | 56.37 | 52.21 | 4.34% | 27.97% | 4646096 | 25399万 | 9.18 | 43.39 | 72.52 | 159 | 碧兴物联 | 2023-09-07 四 | 59.31 | 60.10 | 52.96 | 59.70 | 52.88 | -11.88% | 34.84% | 5787251 | 32213万 | 8.8 | 41.58 | 69.5 | 160 | 碧兴物联 | 2023-09-06 三 | 58.88 | 58.76 | 60.10 | 60.29 | 56.50 | 2.28% | 31.74% | 5271883 | 30914万 | 9.98 | 47.19 | 78.87 | 161 | 碧兴物联 | 2023-09-05 二 | 61.29 | 60.76 | 58.76 | 61.50 | 56.83 | -3.29% | 37.83% | 6283339 | 37033万 | 9.76 | 46.14 | 77.11 | 162 | 碧兴物联 | 2023-09-04 一 | 65.95 | 67.99 | 60.76 | 69.60 | 60.61 | -10.63% | 52.19% | 8668784 | 55993万 | 10.09 | 47.71 | 79.73 | 163 | 碧兴物联 | 2023-09-01 五 | 76.00 | 78.18 | 67.99 | 77.55 | 66.68 | -13.03% | 59.50% | 9883706 | 71728万 | 11.29 | 53.39 | 89.22 | 164 | 碧兴物联 | 2023-08-31 四 | 74.00 | 74.05 | 78.18 | 79.70 | 70.59 | 5.58% | 66.17% | 10991589 | 82660万 | 12.99 | 61.39 | 102.59 | 165 | 碧兴物联 | 2023-08-30 三 | 71.85 | 70.42 | 74.05 | 78.50 | 70.46 | 5.15% | 70.31% | 11678623 | 86545万 | 12.3 | 58.14 | 97.17 | 166 | 碧兴物联 | 2023-08-29 二 | 67.00 | 67.30 | 70.42 | 80.50 | 61.30 | 4.64% | 81.38% | 13517110 | 92209万 | 11.7 | 55.29 | 92.41 | 167 | 碧兴物联 | 2023-08-28 一 | 58.00 | 56.08 | 67.30 | 67.30 | 53.18 | 20.01% | 63.44% | 10537630 | 63569万 | 11.18 | 52.84 | 68.72 | 168 | 碧兴物联 | 2023-08-25 五 | 51.88 | 52.00 | 56.08 | 61.40 | 51.24 | 7.85% | 58.89% | 9782654 | 55520万 | 9.32 | 44.03 | 57.27 | 169 | 碧兴物联 | 2023-08-23 三 | 57.54 | 59.35 | 55.86 | 61.20 | 55.10 | -5.88% | 55.08% | 9148493 | 52786万 | 9.28 | 43.86 | 57.04 | 170 | 碧兴物联 | 2023-08-22 二 | 61.87 | 61.50 | 59.35 | 69.90 | 58.50 | -3.50% | 85.63% | 14223752 | 91058万 | 9.86 | 46.6 | 60.61 |
|
行情刷新 | 流通股东
|