| 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 | 2024-09-06 五 | 15.19 | 15.26 | 14.71 | 15.20 | 14.69 | -3.60% | 1.15% | 496524 | 741万 | 6.33 | 11.55 | -176.6 | 2 | 碧兴物联 | 2024-09-05 四 | 15.08 | 15.03 | 15.26 | 15.34 | 14.96 | 1.53% | 0.84% | 362709 | 553万 | 6.56 | 11.98 | -183.2 | 3 | 碧兴物联 | 2024-09-04 三 | 15.25 | 15.37 | 15.03 | 15.36 | 14.80 | -2.21% | 1.63% | 701337 | 1056万 | 6.46 | 11.8 | -180.44 | 4 | 碧兴物联 | 2024-09-03 二 | 15.27 | 15.27 | 15.37 | 15.56 | 15.13 | 0.65% | 0.68% | 292612 | 451万 | 6.61 | 12.07 | -184.52 | 5 | 碧兴物联 | 2024-09-02 一 | 15.39 | 15.50 | 15.27 | 15.75 | 15.22 | -1.48% | 1.36% | 586677 | 905万 | 6.57 | 11.99 | -183.32 | 6 | 碧兴物联 | 2024-08-30 五 | 15.26 | 15.35 | 15.50 | 15.85 | 15.25 | 0.98% | 1.38% | 594429 | 929万 | 6.66 | 12.17 | 156.04 | 7 | 碧兴物联 | 2024-08-29 四 | 15.13 | 15.19 | 15.35 | 15.52 | 15.02 | 1.05% | 1.10% | 472924 | 725万 | 6.6 | 12.05 | 154.53 | 8 | 碧兴物联 | 2024-08-28 三 | 15.03 | 15.18 | 15.19 | 15.47 | 14.89 | 0.07% | 1.19% | 511029 | 778万 | 6.53 | 11.93 | 152.92 | 9 | 碧兴物联 | 2024-08-27 二 | 15.59 | 15.52 | 15.18 | 15.59 | 15.10 | -2.19% | 1.00% | 429734 | 655万 | 6.53 | 11.92 | 152.82 | 10 | 碧兴物联 | 2024-08-26 一 | 15.13 | 15.18 | 15.52 | 15.65 | 15.13 | 2.24% | 1.09% | 467217 | 723万 | 6.67 | 12.19 | 156.24 | 11 | 碧兴物联 | 2024-08-23 五 | 15.62 | 15.78 | 15.18 | 15.68 | 15.09 | -3.80% | 1.70% | 729208 | 1115万 | 6.53 | 11.92 | 152.82 | 12 | 碧兴物联 | 2024-08-22 四 | 15.64 | 15.68 | 15.78 | 16.50 | 15.45 | 0.64% | 2.34% | 1005483 | 1619万 | 6.79 | 12.39 | 158.86 | 13 | 碧兴物联 | 2024-08-21 三 | 15.60 | 15.62 | 15.68 | 15.90 | 15.42 | 0.38% | 1.01% | 434241 | 685万 | 6.74 | 12.31 | 157.85 | 14 | 碧兴物联 | 2024-08-20 二 | 16.23 | 16.23 | 15.62 | 16.23 | 15.54 | -3.76% | 1.78% | 764760 | 1207万 | 6.72 | 12.26 | 157.25 | 15 | 碧兴物联 | 2024-08-19 一 | 16.50 | 16.51 | 16.23 | 16.70 | 16.12 | -1.70% | 1.62% | 694764 | 1129万 | 6.98 | 12.74 | 163.39 | 16 | 碧兴物联 | 2024-08-16 五 | 16.75 | 16.75 | 16.51 | 16.84 | 16.48 | -1.43% | 1.24% | 534602 | 888万 | 7.1 | 12.96 | 166.2 | 17 | 碧兴物联 | 2024-08-15 四 | 16.85 | 16.88 | 16.75 | 16.97 | 16.42 | -0.77% | 1.24% | 534346 | 896万 | 7.2 | 13.15 | 168.62 | 18 | 碧兴物联 | 2024-08-14 三 | 16.98 | 17.13 | 16.88 | 17.39 | 16.88 | -1.46% | 1.17% | 504489 | 866万 | 7.26 | 13.25 | 169.93 | 19 | 碧兴物联 | 2024-08-13 二 | 17.00 | 17.17 | 17.13 | 17.18 | 16.33 | -0.23% | 1.47% | 630545 | 1058万 | 7.37 | 13.45 | 172.45 | 20 | 碧兴物联 | 2024-08-12 一 | 16.97 | 16.99 | 17.17 | 17.41 | 16.88 | 1.06% | 1.73% | 745415 | 1283万 | 7.38 | 13.48 | 172.85 | 21 | 碧兴物联 | 2024-08-09 五 | 17.41 | 17.32 | 16.99 | 17.56 | 16.88 | -1.91% | 1.73% | 742862 | 1265万 | 7.31 | 13.34 | 171.04 | 22 | 碧兴物联 | 2024-08-08 四 | 17.84 | 17.84 | 17.32 | 17.84 | 16.91 | -2.91% | 4.21% | 745574 | 1284万 | 3.07 | 13.6 | 174.36 | 23 | 碧兴物联 | 2024-08-07 三 | 17.83 | 17.99 | 17.84 | 18.16 | 17.76 | -0.83% | 2.22% | 392745 | 705万 | 3.16 | 14.01 | 179.59 | 24 | 碧兴物联 | 2024-08-06 二 | 17.68 | 17.56 | 17.99 | 17.99 | 17.62 | 2.45% | 2.15% | 380439 | 679万 | 3.19 | 14.13 | 181.1 | 25 | 碧兴物联 | 2024-08-05 一 | 18.36 | 18.20 | 17.56 | 18.36 | 17.56 | -3.52% | 4.22% | 746580 | 1338万 | 3.11 | 13.79 | 176.78 | 26 | 碧兴物联 | 2024-08-02 五 | 18.65 | 18.72 | 18.20 | 18.79 | 18.14 | -2.78% | 3.47% | 614192 | 1135万 | 3.22 | 14.29 | 183.22 | 27 | 碧兴物联 | 2024-08-01 四 | 18.79 | 18.62 | 18.72 | 19.15 | 18.55 | 0.54% | 4.12% | 728869 | 1374万 | 3.31 | 14.7 | 188.45 | 28 | 碧兴物联 | 2024-07-31 三 | 18.08 | 18.03 | 18.62 | 18.68 | 17.98 | 3.27% | 4.46% | 790619 | 1461万 | 3.3 | 14.62 | 187.45 | 29 | 碧兴物联 | 2024-07-30 二 | 17.96 | 18.21 | 18.03 | 18.24 | 17.90 | -0.99% | 2.40% | 424341 | 765万 | 3.19 | 14.16 | 181.51 | 30 | 碧兴物联 | 2024-07-29 一 | 18.11 | 18.27 | 18.21 | 18.35 | 17.85 | -0.33% | 2.64% | 468312 | 847万 | 3.22 | 14.3 | 183.32 | 31 | XD碧兴物 | 2024-07-26 五 | 18.15 | 18.15 | 18.27 | 18.47 | 18.15 | 0.66% | 2.15% | 380575 | 697万 | 3.24 | 14.35 | 183.92 | 32 | 碧兴物联 | 2024-07-25 四 | 18.27 | 18.07 | 18.24 | 18.55 | 17.78 | 0.94% | 3.26% | 577417 | 1053万 | 3.23 | 14.32 | 183.62 | 33 | 碧兴物联 | 2024-07-24 三 | 18.90 | 18.65 | 18.07 | 18.95 | 18.03 | -3.11% | 3.98% | 705580 | 1287万 | 3.2 | 14.19 | 181.91 | 34 | 碧兴物联 | 2024-07-23 二 | 19.03 | 18.93 | 18.65 | 19.29 | 18.63 | -1.48% | 4.47% | 791534 | 1502万 | 3.3 | 14.64 | 187.75 | 35 | 碧兴物联 | 2024-07-22 一 | 18.44 | 18.45 | 18.93 | 18.95 | 17.80 | 2.60% | 3.82% | 675761 | 1263万 | 3.35 | 14.86 | 190.57 | 36 | 碧兴物联 | 2024-07-19 五 | 17.92 | 17.90 | 18.45 | 18.66 | 17.70 | 3.07% | 3.80% | 672815 | 1229万 | 3.27 | 14.49 | 185.73 | 37 | 碧兴物联 | 2024-07-18 四 | 18.01 | 18.11 | 17.90 | 18.07 | 17.47 | -1.16% | 3.16% | 560302 | 993万 | 3.17 | 14.05 | 180.2 | 38 | 碧兴物联 | 2024-07-17 三 | 18.46 | 18.45 | 18.11 | 18.90 | 18.10 | -1.84% | 3.05% | 539465 | 984万 | 3.21 | 14.22 | 182.31 | 39 | 碧兴物联 | 2024-07-16 二 | 18.39 | 18.18 | 18.45 | 18.86 | 18.39 | 1.49% | 3.63% | 643443 | 1195万 | 3.27 | 14.49 | 185.73 | 40 | 碧兴物联 | 2024-07-15 一 | 19.23 | 19.08 | 18.18 | 19.23 | 18.17 | -4.72% | 4.54% | 803769 | 1484万 | 3.22 | 14.27 | 183.02 | 41 | 碧兴物联 | 2024-07-12 五 | 19.06 | 19.17 | 19.08 | 19.30 | 18.96 | -0.47% | 3.18% | 562878 | 1076万 | 3.38 | 14.98 | 192.08 | 42 | 碧兴物联 | 2024-07-11 四 | 18.70 | 18.59 | 19.17 | 19.30 | 18.70 | 3.12% | 5.33% | 943051 | 1797万 | 3.39 | 15.05 | 192.98 | 43 | 碧兴物联 | 2024-07-10 三 | 18.81 | 18.93 | 18.59 | 19.30 | 18.49 | -1.80% | 4.33% | 766908 | 1446万 | 3.29 | 14.6 | 187.14 | 44 | 碧兴物联 | 2024-07-09 二 | 18.44 | 18.61 | 18.93 | 19.19 | 18.24 | 1.72% | 5.19% | 919138 | 1716万 | 3.35 | 14.86 | 190.57 | 45 | 碧兴物联 | 2024-07-08 一 | 19.41 | 19.31 | 18.61 | 19.57 | 18.48 | -3.63% | 4.59% | 812288 | 1530万 | 3.3 | 14.61 | 187.35 | 46 | 碧兴物联 | 2024-07-05 五 | 18.38 | 18.40 | 19.31 | 19.98 | 18.38 | 4.95% | 8.13% | 1440212 | 2762万 | 3.42 | 15.16 | 194.39 | 47 | 碧兴物联 | 2024-07-04 四 | 19.30 | 19.30 | 18.40 | 19.39 | 18.28 | -4.66% | 5.43% | 961621 | 1800万 | 3.26 | 14.45 | 185.23 | 48 | 碧兴物联 | 2024-07-03 三 | 19.60 | 19.60 | 19.30 | 19.86 | 18.90 | -1.53% | 5.89% | 1042824 | 2011万 | 3.42 | 15.15 | 194.29 | 49 | 碧兴物联 | 2024-07-02 二 | 20.35 | 20.35 | 19.60 | 20.59 | 19.53 | -3.69% | 7.28% | 1288346 | 2559万 | 3.47 | 15.39 | 197.31 | 50 | 碧兴物联 | 2024-07-01 一 | 20.98 | 20.73 | 20.35 | 21.54 | 20.16 | -1.83% | 7.82% | 1385161 | 2857万 | 3.6 | 15.98 | 204.86 | 51 | 碧兴物联 | 2024-06-28 五 | 20.37 | 20.69 | 20.73 | 21.35 | 20.27 | 0.19% | 8.51% | 1507549 | 3137万 | 3.67 | 16.28 | 208.69 | 52 | 碧兴物联 | 2024-06-27 四 | 21.40 | 21.40 | 20.69 | 21.65 | 20.67 | -3.32% | 8.80% | 1558097 | 3300万 | 3.66 | 16.25 | 208.28 | 53 | 碧兴物联 | 2024-06-26 三 | 21.14 | 21.22 | 21.40 | 21.64 | 19.73 | 0.85% | 11.80% | 2089644 | 4364万 | 3.79 | 16.8 | 215.43 | 54 | 碧兴物联 | 2024-06-25 二 | 23.90 | 22.95 | 21.22 | 23.96 | 20.61 | -7.54% | 15.72% | 2783220 | 6028万 | 3.76 | 16.66 | 213.62 | 55 | 碧兴物联 | 2024-06-24 一 | 23.41 | 23.70 | 22.95 | 25.41 | 22.90 | -3.16% | 15.71% | 2781061 | 6694万 | 4.06 | 18.02 | 231.04 | 56 | 碧兴物联 | 2024-06-21 五 | 23.75 | 24.43 | 23.70 | 26.43 | 23.00 | -2.99% | 25.07% | 4438623 | 10928万 | 4.2 | 18.61 | 238.59 | 57 | 碧兴物联 | 2024-06-20 四 | 22.02 | 22.46 | 24.43 | 26.66 | 20.53 | 8.77% | 27.99% | 4955807 | 12010万 | 4.33 | 19.18 | 245.93 | 58 | 碧兴物联 | 2024-06-19 三 | 21.98 | 21.70 | 22.46 | 23.53 | 21.48 | 3.50% | 17.94% | 3176058 | 7181万 | 3.98 | 17.64 | 226.1 | 59 | 碧兴物联 | 2024-06-18 二 | 20.71 | 20.71 | 21.70 | 22.61 | 20.54 | 4.78% | 19.52% | 3456955 | 7487万 | 3.84 | 17.04 | 218.45 | 60 | 碧兴物联 | 2024-06-17 一 | 20.31 | 20.56 | 20.71 | 20.79 | 19.95 | 0.73% | 12.68% | 2245530 | 4600万 | 3.67 | 16.26 | 208.49 | 61 | 碧兴物联 | 2024-06-14 五 | 21.50 | 22.20 | 20.56 | 22.46 | 19.80 | -7.39% | 23.12% | 4094626 | 8509万 | 3.64 | 16.14 | 206.98 | 62 | 碧兴物联 | 2024-06-13 四 | 18.53 | 18.50 | 22.20 | 22.20 | 18.37 | 20.00% | 23.13% | 4095080 | 8880万 | 3.93 | 17.43 | 223.49 | 63 | 碧兴物联 | 2024-06-12 三 | 18.15 | 18.15 | 18.50 | 18.58 | 17.80 | 1.93% | 2.63% | 466009 | 856万 | 3.28 | 14.53 | 186.24 | 64 | 碧兴物联 | 2024-06-11 二 | 18.17 | 18.17 | 18.15 | 18.17 | 17.37 | -0.11% | 3.16% | 559076 | 998万 | 3.21 | 14.25 | 182.71 | 65 | 碧兴物联 | 2024-06-07 五 | 18.08 | 17.86 | 18.17 | 18.47 | 17.85 | 1.74% | 3.60% | 637232 | 1157万 | 3.22 | 14.27 | 182.92 | 66 | 碧兴物联 | 2024-06-06 四 | 18.90 | 19.00 | 17.86 | 19.12 | 17.83 | -6.00% | 4.62% | 818032 | 1499万 | 3.16 | 14.02 | 179.8 | 67 | 碧兴物联 | 2024-06-05 三 | 19.45 | 19.45 | 19.00 | 19.46 | 18.88 | -2.31% | 3.44% | 608468 | 1158万 | 3.36 | 14.92 | 191.27 | 68 | 碧兴物联 | 2024-06-04 二 | 20.20 | 19.93 | 19.45 | 20.20 | 19.09 | -2.41% | 4.82% | 852694 | 1655万 | 3.44 | 15.27 | 195.8 | 69 | 碧兴物联 | 2024-06-03 一 | 20.50 | 20.55 | 19.93 | 20.64 | 19.75 | -3.02% | 4.86% | 861096 | 1727万 | 3.53 | 15.65 | 200.63 | 70 | 碧兴物联 | 2024-05-31 五 | 20.26 | 20.27 | 20.55 | 20.74 | 20.00 | 1.38% | 3.22% | 570392 | 1169万 | 3.64 | 16.14 | 206.88 | 71 | 碧兴物联 | 2024-05-30 四 | 20.20 | 20.10 | 20.27 | 20.58 | 19.80 | 0.85% | 4.25% | 752980 | 1523万 | 3.59 | 15.92 | 204.06 | 72 | 碧兴物联 | 2024-05-29 三 | 19.54 | 19.50 | 20.10 | 20.23 | 19.54 | 3.08% | 4.67% | 826708 | 1658万 | 3.56 | 15.78 | 202.35 | 73 | 碧兴物联 | 2024-05-28 二 | 20.15 | 19.85 | 19.50 | 20.15 | 19.40 | -1.76% | 2.70% | 477545 | 942万 | 3.45 | 15.31 | 196.31 | 74 | 碧兴物联 | 2024-05-27 一 | 19.64 | 19.64 | 19.85 | 19.90 | 19.13 | 1.07% | 3.65% | 646249 | 1257万 | 3.51 | 15.59 | 199.83 | 75 | 碧兴物联 | 2024-05-24 五 | 20.13 | 20.31 | 19.64 | 20.38 | 19.62 | -3.30% | 4.08% | 722699 | 1434万 | 3.48 | 15.42 | 197.71 | 76 | 碧兴物联 | 2024-05-23 四 | 21.00 | 20.71 | 20.31 | 21.00 | 20.20 | -1.93% | 4.13% | 731028 | 1498万 | 3.6 | 15.95 | 204.46 | 77 | 碧兴物联 | 2024-05-22 三 | 20.26 | 20.30 | 20.71 | 20.83 | 20.14 | 2.02% | 3.01% | 533298 | 1098万 | 3.67 | 16.26 | 208.49 | 78 | 碧兴物联 | 2024-05-21 二 | 20.82 | 20.88 | 20.30 | 20.82 | 20.24 | -2.78% | 3.61% | 639207 | 1305万 | 3.59 | 15.94 | 204.36 | 79 | 碧兴物联 | 2024-05-20 一 | 21.05 | 21.05 | 20.88 | 21.36 | 20.71 | -0.81% | 3.48% | 616540 | 1297万 | 3.7 | 16.39 | 210.2 | 80 | 碧兴物联 | 2024-05-17 五 | 20.40 | 20.50 | 21.05 | 21.40 | 20.34 | 2.68% | 3.80% | 672881 | 1398万 | 3.73 | 16.53 | 211.91 | 81 | 碧兴物联 | 2024-05-16 四 | 20.23 | 20.20 | 20.50 | 20.84 | 20.23 | 1.49% | 3.20% | 566629 | 1168万 | 3.63 | 16.1 | 206.37 | 82 | 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 | 83 | 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 | 84 | 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 | 85 | 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 | 86 | 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 | 87 | 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 | 88 | 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 | 89 | 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 | 90 | 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 | 91 | 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 | 92 | 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 | 93 | 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 | 94 | 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 | 95 | 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 | 96 | 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 | 97 | 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 | 98 | 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 | 99 | 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 | 100 | 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 | 101 | 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 | 102 | 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 | 103 | 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 | 104 | 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 | 105 | 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 | 106 | 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 | 107 | 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 | 108 | 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 | 109 | 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 | 110 | 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 | 111 | 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 | 112 | 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 | 113 | 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 | 114 | 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 | 115 | 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 | 116 | 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 | 117 | 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 | 118 | 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 | 119 | 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 | 120 | 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 | 121 | 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 | 122 | 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 | 123 | 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 | 124 | 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 | 125 | 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 | 126 | 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 | 127 | 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 | 128 | 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 | 129 | 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 | 130 | 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 | 131 | 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 | 132 | 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 | 133 | 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 | 134 | 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 | 135 | 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 | 136 | 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 | 137 | 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 | 138 | 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 | 139 | 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 | 140 | 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 | 141 | 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 | 142 | 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 | 143 | 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 | 144 | 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 | 145 | 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 | 146 | 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 | 147 | 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 | 148 | 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 | 149 | 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 | 150 | 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 | 151 | 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 | 152 | 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 | 153 | 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 | 154 | 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 | 155 | 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 | 156 | 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 | 157 | 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 | 158 | 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 | 159 | 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 | 160 | 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 | 161 | 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 | 162 | 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 | 163 | 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 | 164 | 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 |
|
行情刷新 | 流通股东
|