| 股票名称 | 代码 688676 | 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 | 金盘科技 | 2024-04-26 五 | 46.93 | 46.55 | 49.10 | 50.05 | 46.65 | 5.48% | 1.56% | 6782265 | 33026万 | 213.45 | 213.45 | 41.68 | 2 | 金盘科技 | 2024-04-25 四 | 47.80 | 47.93 | 46.55 | 47.90 | 46.40 | -2.88% | 0.77% | 3333393 | 15595万 | 202.37 | 202.37 | 39.51 | 3 | 金盘科技 | 2024-04-24 三 | 48.06 | 48.49 | 47.93 | 48.75 | 47.44 | -1.15% | 1.15% | 5016942 | 24066万 | 208.37 | 208.37 | 40.69 | 4 | 金盘科技 | 2024-04-23 二 | 45.05 | 46.86 | 48.49 | 49.06 | 44.88 | 3.48% | 2.43% | 10551139 | 49486万 | 210.58 | 210.58 | 41.12 | 5 | 金盘科技 | 2024-04-22 一 | 46.30 | 46.80 | 46.86 | 48.15 | 46.02 | 0.13% | 1.39% | 6021431 | 28305万 | 203.5 | 203.5 | 40.32 | 6 | 金盘科技 | 2024-04-19 五 | 49.00 | 49.15 | 46.80 | 49.48 | 46.70 | -4.78% | 1.67% | 7237791 | 34468万 | 202.25 | 202.25 | 40.08 | 7 | 金盘科技 | 2024-04-18 四 | 50.00 | 48.08 | 49.15 | 52.49 | 48.50 | 2.23% | 2.56% | 11002709 | 55072万 | 210.86 | 210.86 | 41.78 | 8 | 金盘科技 | 2024-04-17 三 | 47.65 | 48.50 | 48.08 | 48.58 | 46.02 | -0.87% | 2.25% | 9636015 | 45636万 | 206.27 | 206.27 | 40.87 | 9 | 金盘科技 | 2024-04-16 二 | 47.47 | 47.28 | 48.50 | 49.28 | 46.27 | 2.58% | 1.58% | 6781829 | 32265万 | 208.07 | 208.07 | 41.23 | 10 | 金盘科技 | 2024-04-15 一 | 46.00 | 46.59 | 47.28 | 47.95 | 45.59 | 1.48% | 1.35% | 5805914 | 27306万 | 202.84 | 202.84 | 40.19 | 11 | 金盘科技 | 2024-04-12 五 | 46.46 | 46.41 | 46.59 | 48.18 | 46.00 | 0.39% | 1.61% | 6917713 | 32631万 | 199.88 | 199.88 | 39.61 | 12 | 金盘科技 | 2024-04-11 四 | 42.83 | 43.25 | 46.41 | 48.23 | 42.83 | 7.31% | 2.85% | 12226413 | 56334万 | 199.11 | 199.11 | 39.45 | 13 | 金盘科技 | 2024-04-10 三 | 43.10 | 43.57 | 43.25 | 43.93 | 42.50 | -0.73% | 1.13% | 4868233 | 21019万 | 185.55 | 185.55 | 36.77 | 14 | 金盘科技 | 2024-04-09 二 | 42.43 | 42.31 | 43.57 | 44.00 | 42.00 | 2.98% | 1.51% | 6497634 | 28119万 | 186.92 | 186.92 | 37.04 | 15 | 金盘科技 | 2024-04-08 一 | 40.60 | 40.81 | 42.31 | 43.00 | 40.28 | 3.68% | 1.80% | 7734586 | 32421万 | 181.52 | 181.52 | 35.97 | 16 | 金盘科技 | 2024-04-03 三 | 40.80 | 41.43 | 40.81 | 41.47 | 39.83 | -1.50% | 1.20% | 5169352 | 21078万 | 175.08 | 175.08 | 34.69 | 17 | 金盘科技 | 2024-04-02 二 | 42.00 | 41.99 | 41.43 | 43.10 | 41.05 | -1.33% | 1.24% | 5303865 | 22253万 | 177.06 | 177.06 | 35.08 | 18 | 金盘科技 | 2024-04-01 一 | 39.58 | 39.57 | 41.99 | 42.18 | 38.88 | 6.12% | 2.79% | 11912574 | 48273万 | 179.45 | 179.45 | 35.56 | 19 | 金盘科技 | 2024-03-29 五 | 40.02 | 40.32 | 39.57 | 40.55 | 38.80 | -1.86% | 2.18% | 9298178 | 36546万 | 169.11 | 169.11 | 33.51 | 20 | 金盘科技 | 2024-03-28 四 | 41.26 | 41.20 | 40.32 | 42.19 | 39.88 | -2.14% | 1.36% | 5831131 | 23834万 | 172.31 | 172.31 | 34.14 | 21 | 金盘科技 | 2024-03-27 三 | 42.65 | 42.60 | 41.20 | 42.78 | 40.54 | -3.29% | 1.84% | 7870550 | 32693万 | 176.07 | 176.07 | 34.89 | 22 | 金盘科技 | 2024-03-26 二 | 42.55 | 42.80 | 42.60 | 43.04 | 41.70 | -0.47% | 1.29% | 5529852 | 23426万 | 182.06 | 182.06 | 36.08 | 23 | 金盘科技 | 2024-03-25 一 | 41.21 | 41.62 | 42.80 | 43.86 | 41.00 | 2.84% | 1.64% | 6992185 | 30018万 | 182.91 | 182.91 | 36.24 | 24 | 金盘科技 | 2024-03-22 五 | 40.50 | 40.60 | 41.62 | 42.16 | 40.20 | 2.51% | 1.95% | 8352612 | 34455万 | 177.87 | 177.87 | 35.25 | 25 | 金盘科技 | 2024-03-21 四 | 43.10 | 43.03 | 40.60 | 43.27 | 40.19 | -5.65% | 2.63% | 11219778 | 46133万 | 173.51 | 173.51 | 34.38 | 26 | 金盘科技 | 2024-03-20 三 | 43.70 | 43.75 | 43.03 | 44.18 | 42.62 | -1.65% | 1.49% | 6369961 | 27431万 | 183.76 | 183.76 | 36.44 | 27 | 金盘科技 | 2024-03-19 二 | 44.39 | 44.70 | 43.75 | 45.18 | 43.60 | -2.13% | 1.19% | 5073957 | 22487万 | 186.84 | 186.84 | 37.05 | 28 | 金盘科技 | 2024-03-18 一 | 45.50 | 45.74 | 44.70 | 45.81 | 43.60 | -2.27% | 1.48% | 6325567 | 28115万 | 190.89 | 190.89 | 37.85 | 29 | 金盘科技 | 2024-03-15 五 | 46.06 | 46.55 | 45.74 | 46.18 | 44.58 | -1.74% | 1.26% | 5383054 | 24355万 | 195.34 | 195.34 | 38.73 | 30 | 金盘科技 | 2024-03-14 四 | 44.80 | 44.88 | 46.55 | 47.30 | 43.81 | 3.72% | 1.60% | 6847163 | 31390万 | 198.8 | 198.8 | 39.42 | 31 | 金盘科技 | 2024-03-08 五 | 42.75 | 43.08 | 43.76 | 44.40 | 42.24 | 1.58% | 3.04% | 5833039 | 25253万 | 84.03 | 186.88 | 37.06 | 32 | 金盘科技 | 2024-03-07 四 | 43.80 | 44.33 | 43.08 | 43.98 | 42.68 | -2.82% | 2.55% | 4899723 | 21206万 | 82.73 | 183.98 | 36.48 | 33 | 金盘科技 | 2024-03-06 三 | 42.40 | 43.21 | 44.33 | 45.52 | 42.33 | 2.59% | 4.41% | 8462748 | 37183万 | 85.13 | 189.31 | 37.54 | 34 | 金盘科技 | 2024-03-05 二 | 45.30 | 46.00 | 43.21 | 45.30 | 42.48 | -6.07% | 5.16% | 9915442 | 43018万 | 82.98 | 184.53 | 36.59 | 35 | 金盘科技 | 2024-03-04 一 | 40.00 | 39.21 | 46.00 | 46.65 | 40.00 | 17.32% | 5.47% | 10509184 | 45300万 | 88.34 | 196.45 | 38.95 | 36 | 金盘科技 | 2024-03-01 五 | 38.76 | 38.76 | 39.21 | 39.42 | 36.80 | 1.16% | 3.02% | 5806339 | 22257万 | 75.3 | 167.45 | 33.2 | 37 | 金盘科技 | 2024-02-29 四 | 37.68 | 38.15 | 38.76 | 38.98 | 37.61 | 1.60% | 2.51% | 4815304 | 18483万 | 74.43 | 165.53 | 32.82 | 38 | 金盘科技 | 2024-02-28 三 | 38.17 | 38.20 | 38.15 | 39.10 | 37.60 | -0.13% | 2.77% | 5311931 | 20443万 | 73.26 | 162.92 | 32.31 | 39 | 金盘科技 | 2024-02-27 二 | 38.47 | 38.88 | 38.20 | 38.62 | 36.92 | -1.75% | 4.57% | 8775562 | 32965万 | 73.36 | 163.14 | 32.35 | 40 | 金盘科技 | 2024-02-26 一 | 39.98 | 41.38 | 38.88 | 40.79 | 38.26 | -6.04% | 4.44% | 8534913 | 33236万 | 74.66 | 166.04 | 32.93 | 41 | 金盘科技 | 2024-02-23 五 | 41.18 | 41.10 | 41.38 | 42.42 | 40.66 | 0.68% | 1.40% | 2696888 | 11128万 | 79.46 | 176.72 | 39.4 | 42 | 金盘科技 | 2024-02-22 四 | 41.22 | 41.46 | 41.10 | 41.92 | 40.80 | -0.87% | 1.11% | 2133011 | 8784万 | 78.93 | 175.52 | 39.14 | 43 | 金盘科技 | 2024-02-21 三 | 40.80 | 41.04 | 41.46 | 42.95 | 40.45 | 1.02% | 1.59% | 3062374 | 12864万 | 79.62 | 177.06 | 39.48 | 44 | 金盘科技 | 2024-02-20 二 | 41.16 | 42.00 | 41.04 | 41.46 | 40.00 | -2.29% | 1.48% | 2850174 | 11630万 | 78.81 | 175.26 | 39.08 | 45 | 金盘科技 | 2024-02-19 一 | 40.54 | 40.04 | 42.00 | 42.58 | 39.51 | 4.90% | 2.08% | 3996177 | 16654万 | 80.65 | 179.36 | 39.99 | 46 | 金盘科技 | 2024-02-08 四 | 40.40 | 40.55 | 40.04 | 42.66 | 39.68 | -1.26% | 2.30% | 4421487 | 18211万 | 76.89 | 170.99 | 38.13 | 47 | 金盘科技 | 2024-02-07 三 | 39.33 | 40.07 | 40.55 | 41.43 | 39.33 | 1.20% | 2.56% | 4922853 | 19868万 | 77.87 | 173.17 | 38.61 | 48 | 金盘科技 | 2024-02-06 二 | 36.82 | 37.93 | 40.07 | 40.50 | 36.72 | 5.64% | 2.13% | 4083644 | 15810万 | 76.95 | 171.12 | 38.16 | 49 | 金盘科技 | 2024-02-05 一 | 36.05 | 36.55 | 37.93 | 40.91 | 34.65 | 3.78% | 2.42% | 4656017 | 17196万 | 72.84 | 161.98 | 36.12 | 50 | 金盘科技 | 2024-02-02 五 | 35.40 | 35.83 | 36.55 | 37.48 | 35.33 | 2.01% | 2.97% | 5710983 | 20855万 | 70.19 | 156.09 | 34.8 | 51 | 金盘科技 | 2024-02-01 四 | 34.48 | 34.51 | 35.83 | 36.80 | 34.31 | 3.82% | 2.16% | 4148810 | 14887万 | 68.81 | 153.01 | 34.12 | 52 | 金盘科技 | 2024-01-31 三 | 35.04 | 35.38 | 34.51 | 35.67 | 34.45 | -2.46% | 1.75% | 3358608 | 11742万 | 66.27 | 147.38 | 32.86 | 53 | 金盘科技 | 2024-01-30 二 | 34.84 | 35.62 | 35.38 | 36.94 | 34.84 | -0.67% | 1.97% | 3789389 | 13616万 | 67.94 | 151.09 | 33.69 | 54 | 金盘科技 | 2024-01-29 一 | 37.05 | 37.39 | 35.62 | 37.29 | 35.50 | -4.73% | 2.96% | 5679949 | 20527万 | 68.4 | 152.12 | 33.92 | 55 | 金盘科技 | 2024-01-26 五 | 38.68 | 38.90 | 37.39 | 38.68 | 37.19 | -3.88% | 1.77% | 3392772 | 12792万 | 71.8 | 159.68 | 35.6 | 56 | 金盘科技 | 2024-01-25 四 | 38.70 | 38.40 | 38.90 | 39.04 | 37.19 | 1.30% | 3.02% | 5791303 | 22217万 | 74.7 | 166.13 | 37.04 | 57 | 金盘科技 | 2024-01-24 三 | 39.01 | 39.02 | 38.40 | 39.69 | 37.30 | -1.59% | 2.19% | 4197374 | 16019万 | 73.74 | 163.99 | 36.57 | 58 | 金盘科技 | 2024-01-23 二 | 39.00 | 38.82 | 39.02 | 39.75 | 37.85 | 0.52% | 2.73% | 5237398 | 20404万 | 74.93 | 166.64 | 37.16 | 59 | 金盘科技 | 2024-01-22 一 | 38.95 | 38.58 | 38.82 | 41.00 | 38.34 | 0.62% | 4.25% | 8154182 | 32340万 | 74.55 | 165.78 | 36.97 | 60 | 金盘科技 | 2024-01-19 五 | 40.60 | 40.79 | 38.58 | 41.01 | 38.40 | -5.42% | 3.56% | 6828072 | 26782万 | 74.09 | 164.76 | 36.74 | 61 | 金盘科技 | 2024-01-18 四 | 40.28 | 41.10 | 40.79 | 41.58 | 39.43 | -0.75% | 2.52% | 4833966 | 19551万 | 78.33 | 174.2 | 38.84 | 62 | 金盘科技 | 2024-01-17 三 | 41.00 | 40.96 | 41.10 | 42.18 | 40.40 | 0.34% | 2.73% | 5238837 | 21692万 | 78.93 | 175.52 | 39.14 | 63 | 金盘科技 | 2024-01-16 二 | 41.35 | 41.96 | 40.96 | 42.15 | 40.46 | -2.38% | 3.13% | 6013446 | 24708万 | 78.66 | 174.92 | 39 | 64 | 金盘科技 | 2024-01-15 一 | 40.09 | 40.27 | 41.96 | 42.22 | 40.09 | 4.20% | 2.85% | 5472229 | 22726万 | 80.58 | 179.19 | 39.96 | 65 | 金盘科技 | 2024-01-12 五 | 38.55 | 38.78 | 40.27 | 40.64 | 38.51 | 3.84% | 1.86% | 3578857 | 14334万 | 77.33 | 171.98 | 38.35 | 66 | 金盘科技 | 2024-01-11 四 | 38.94 | 38.95 | 38.78 | 39.39 | 38.50 | -0.44% | 0.84% | 1620050 | 6301万 | 74.47 | 165.61 | 36.93 | 67 | 金盘科技 | 2024-01-10 三 | 38.52 | 38.75 | 38.95 | 40.50 | 38.08 | 0.52% | 1.75% | 3367283 | 13221万 | 74.8 | 166.34 | 37.09 | 68 | 金盘科技 | 2024-01-09 二 | 38.50 | 38.49 | 38.75 | 39.00 | 37.68 | 0.68% | 1.43% | 2747513 | 10580万 | 74.41 | 165.48 | 36.9 | 69 | 金盘科技 | 2024-01-08 一 | 39.40 | 38.57 | 38.49 | 39.40 | 38.10 | -0.21% | 1.95% | 3747241 | 14509万 | 73.91 | 164.37 | 36.65 | 70 | 金盘科技 | 2024-01-05 五 | 38.60 | 39.00 | 38.57 | 39.50 | 38.38 | -1.10% | 2.47% | 4745394 | 18434万 | 74.07 | 164.72 | 36.73 | 71 | 金盘科技 | 2024-01-04 四 | 37.86 | 37.86 | 39.00 | 40.00 | 37.65 | 3.01% | 2.61% | 5015799 | 19484万 | 74.89 | 166.55 | 37.14 | 72 | 金盘科技 | 2024-01-03 三 | 38.19 | 37.76 | 37.86 | 38.57 | 37.60 | 0.26% | 2.11% | 4050798 | 15373万 | 72.7 | 161.68 | 36.05 | 73 | 金盘科技 | 2024-01-02 二 | 35.38 | 35.83 | 37.76 | 38.91 | 35.36 | 5.39% | 3.53% | 6779494 | 25628万 | 72.51 | 161.26 | 35.96 | 74 | 金盘科技 | 2023-12-29 五 | 35.76 | 35.95 | 35.83 | 36.20 | 35.46 | -0.33% | 1.24% | 2385157 | 8537万 | 68.81 | 153.01 | 34.12 | 75 | 金盘科技 | 2023-12-28 四 | 35.55 | 35.53 | 35.95 | 36.89 | 35.32 | 1.18% | 1.66% | 3182292 | 11451万 | 69.04 | 153.53 | 34.23 | 76 | 金盘科技 | 2023-12-27 三 | 35.14 | 34.94 | 35.53 | 35.73 | 34.62 | 1.69% | 1.02% | 1956101 | 6907万 | 68.23 | 151.73 | 33.83 | 77 | 金盘科技 | 2023-12-26 二 | 35.00 | 34.80 | 34.94 | 35.28 | 34.32 | 0.40% | 0.86% | 1648077 | 5761万 | 67.1 | 149.21 | 33.27 | 78 | 金盘科技 | 2023-12-25 一 | 34.02 | 34.10 | 34.80 | 35.10 | 33.60 | 2.05% | 1.41% | 2708998 | 9307万 | 66.83 | 148.62 | 33.14 | 79 | 金盘科技 | 2023-12-22 五 | 34.00 | 34.03 | 34.10 | 34.54 | 33.40 | 0.21% | 0.97% | 1868325 | 6365万 | 65.48 | 145.63 | 32.47 | 80 | 金盘科技 | 2023-12-21 四 | 33.15 | 33.35 | 34.03 | 34.37 | 33.00 | 2.04% | 1.37% | 2638630 | 8956万 | 65.35 | 145.33 | 32.4 | 81 | 金盘科技 | 2023-12-20 三 | 34.02 | 34.16 | 33.35 | 34.20 | 33.05 | -2.37% | 1.22% | 2340342 | 7841万 | 64.04 | 142.42 | 31.76 | 82 | 金盘科技 | 2023-12-19 二 | 34.30 | 34.30 | 34.16 | 34.50 | 33.85 | -0.41% | 0.87% | 1661255 | 5663万 | 65.6 | 145.88 | 32.53 | 83 | 金盘科技 | 2023-12-18 一 | 35.16 | 35.16 | 34.30 | 35.16 | 34.07 | -2.45% | 1.46% | 2795806 | 9641万 | 65.87 | 146.48 | 32.66 | 84 | 金盘科技 | 2023-12-15 五 | 35.85 | 35.74 | 35.16 | 35.85 | 34.77 | -1.62% | 1.00% | 1926584 | 6764万 | 67.52 | 150.15 | 33.48 | 85 | 金盘科技 | 2023-12-14 四 | 34.88 | 34.49 | 35.74 | 36.08 | 34.12 | 3.62% | 2.08% | 3988494 | 14070万 | 68.63 | 152.63 | 34.03 | 86 | 金盘科技 | 2023-12-13 三 | 33.35 | 33.55 | 34.49 | 34.56 | 33.20 | 2.80% | 2.12% | 4078108 | 13959万 | 66.23 | 147.29 | 32.84 | 87 | 金盘科技 | 2023-12-12 二 | 33.60 | 33.85 | 33.55 | 33.88 | 33.10 | -0.89% | 1.15% | 2212388 | 7412万 | 64.43 | 143.28 | 31.95 | 88 | 金盘科技 | 2023-12-11 一 | 33.21 | 32.95 | 33.85 | 34.15 | 32.33 | 2.73% | 1.67% | 3210707 | 10734万 | 65 | 144.56 | 32.23 | 89 | 金盘科技 | 2023-12-08 五 | 31.48 | 31.57 | 32.95 | 33.25 | 31.48 | 4.37% | 1.88% | 3605724 | 11756万 | 63.27 | 140.72 | 31.38 | 90 | 金盘科技 | 2023-12-07 四 | 31.28 | 31.54 | 31.57 | 31.99 | 31.28 | 0.10% | 0.76% | 1453225 | 4610万 | 60.62 | 134.82 | 30.06 | 91 | 金盘科技 | 2023-12-06 三 | 31.34 | 31.52 | 31.54 | 32.19 | 31.34 | 0.06% | 0.74% | 1429401 | 4552万 | 60.57 | 134.69 | 30.03 | 92 | 金盘科技 | 2023-12-05 二 | 31.73 | 31.63 | 31.52 | 32.34 | 31.43 | -0.35% | 1.08% | 2076231 | 6610万 | 60.53 | 134.61 | 30.01 | 93 | 金盘科技 | 2023-12-04 一 | 31.26 | 31.50 | 31.63 | 31.85 | 31.03 | 0.41% | 1.28% | 2449652 | 7700万 | 60.74 | 135.08 | 30.12 | 94 | 金盘科技 | 2023-12-01 五 | 31.85 | 31.68 | 31.50 | 31.85 | 31.18 | -0.57% | 1.01% | 1930455 | 6079万 | 60.49 | 134.52 | 30 | 95 | 金盘科技 | 2023-11-30 四 | 32.21 | 32.30 | 31.68 | 32.43 | 31.00 | -1.92% | 2.40% | 4599712 | 14502万 | 60.84 | 135.29 | 30.17 | 96 | 金盘科技 | 2023-11-29 三 | 32.67 | 32.73 | 32.30 | 33.19 | 32.20 | -1.31% | 1.16% | 2218663 | 7241万 | 62.03 | 137.94 | 30.76 | 97 | 金盘科技 | 2023-11-28 二 | 32.65 | 32.98 | 32.73 | 33.06 | 31.85 | -0.76% | 1.56% | 2992799 | 9732万 | 62.85 | 139.78 | 31.17 | 98 | 金盘科技 | 2023-11-27 一 | 32.60 | 31.55 | 32.98 | 34.23 | 32.30 | 4.53% | 2.60% | 4994247 | 16508万 | 63.33 | 140.84 | 31.41 | 99 | 金盘科技 | 2023-11-24 五 | 31.98 | 31.96 | 31.55 | 31.98 | 31.41 | -1.28% | 0.36% | 684883 | 2161万 | 60.59 | 134.74 | 30.04 | 100 | 金盘科技 | 2023-11-23 四 | 31.70 | 31.49 | 31.96 | 31.99 | 31.27 | 1.49% | 0.66% | 1272478 | 4046万 | 61.37 | 136.49 | 30.43 | 101 | 金盘科技 | 2023-11-22 三 | 32.20 | 32.28 | 31.49 | 32.29 | 31.40 | -2.45% | 1.01% | 1936458 | 6142万 | 60.47 | 134.48 | 29.99 | 102 | 金盘科技 | 2023-11-21 二 | 33.35 | 33.17 | 32.28 | 33.35 | 32.10 | -2.68% | 1.42% | 2723148 | 8903万 | 61.99 | 137.85 | 30.74 | 103 | 金盘科技 | 2023-11-20 一 | 32.31 | 32.16 | 33.17 | 33.35 | 31.85 | 3.14% | 2.12% | 4061781 | 13388万 | 63.7 | 141.65 | 31.59 | 104 | 金盘科技 | 2023-11-17 五 | 31.89 | 32.05 | 32.16 | 32.46 | 31.78 | 0.34% | 0.66% | 1259487 | 4036万 | 61.76 | 137.34 | 30.62 | 105 | 金盘科技 | 2023-11-16 四 | 32.71 | 32.55 | 32.05 | 32.71 | 32.01 | -1.54% | 0.57% | 1089859 | 3510万 | 61.55 | 136.87 | 30.52 | 106 | 金盘科技 | 2023-11-15 三 | 32.20 | 32.01 | 32.55 | 33.36 | 31.99 | 1.69% | 1.44% | 2760798 | 9037万 | 62.51 | 139.01 | 31 | 107 | 金盘科技 | 2023-11-14 二 | 31.97 | 31.97 | 32.01 | 32.57 | 31.60 | 0.13% | 0.97% | 1855318 | 5924万 | 61.47 | 136.7 | 30.48 | 108 | 金盘科技 | 2023-11-13 一 | 32.44 | 32.52 | 31.97 | 33.15 | 31.80 | -1.69% | 1.08% | 2064462 | 6614万 | 61.39 | 136.53 | 30.44 | 109 | 金盘科技 | 2023-11-10 五 | 33.01 | 33.33 | 32.52 | 33.09 | 32.29 | -2.43% | 0.80% | 1531743 | 4980万 | 62.45 | 138.88 | 30.97 | 110 | 金盘科技 | 2023-11-09 四 | 33.19 | 33.49 | 33.33 | 33.70 | 32.83 | -0.48% | 0.91% | 1746091 | 5797万 | 64 | 142.34 | 31.74 | 111 | 金盘科技 | 2023-11-08 三 | 32.58 | 32.74 | 33.49 | 33.87 | 32.35 | 2.29% | 1.65% | 3168722 | 10564万 | 64.31 | 143.02 | 31.89 | 112 | 金盘科技 | 2023-11-07 二 | 33.80 | 33.45 | 32.74 | 33.80 | 31.60 | -2.12% | 1.82% | 3487630 | 11350万 | 62.86 | 139.81 | 31.17 | 113 | 金盘科技 | 2023-11-06 一 | 32.34 | 32.31 | 33.45 | 33.65 | 32.22 | 3.53% | 1.26% | 2421475 | 8055万 | 64.22 | 142.84 | 31.85 | 114 | 金盘科技 | 2023-11-03 五 | 33.28 | 32.60 | 32.31 | 33.28 | 32.04 | -0.89% | 0.97% | 1853976 | 6009万 | 62.03 | 137.97 | 30.76 | 115 | 金盘科技 | 2023-11-02 四 | 33.37 | 33.57 | 32.60 | 33.52 | 32.57 | -2.89% | 1.01% | 1939311 | 6362万 | 62.59 | 139.21 | 31.04 | 116 | 金盘科技 | 2023-11-01 三 | 33.51 | 33.53 | 33.57 | 33.72 | 32.92 | 0.12% | 0.55% | 1054186 | 3520万 | 64.45 | 143.35 | 31.96 | 117 | 金盘科技 | 2023-10-31 二 | 33.01 | 32.54 | 33.53 | 33.84 | 32.21 | 3.04% | 1.49% | 2860034 | 9507万 | 64.38 | 143.18 | 31.93 | 118 | 金盘科技 | 2023-10-30 一 | 31.83 | 31.53 | 32.54 | 32.84 | 31.11 | 3.20% | 1.66% | 3182283 | 10239万 | 62.48 | 138.95 | 30.98 | 119 | 金盘科技 | 2023-10-27 五 | 32.30 | 32.40 | 31.53 | 32.30 | 31.30 | -2.69% | 2.46% | 4718121 | 14957万 | 60.54 | 134.64 | 30.02 | 120 | 金盘科技 | 2023-10-26 四 | 32.08 | 32.23 | 32.40 | 32.44 | 31.35 | 0.53% | 1.39% | 2675507 | 8528万 | 62.21 | 138.35 | 30.85 | 121 | 金盘科技 | 2023-10-25 三 | 32.95 | 32.91 | 32.23 | 33.19 | 32.18 | -2.07% | 1.11% | 2128503 | 6946万 | 61.88 | 137.63 | 30.69 | 122 | 金盘科技 | 2023-10-24 二 | 33.12 | 33.11 | 32.91 | 33.55 | 31.87 | -0.60% | 1.20% | 2295619 | 7512万 | 63.19 | 140.53 | 31.34 | 123 | 金盘科技 | 2023-10-23 一 | 33.68 | 33.70 | 33.11 | 34.45 | 32.39 | -1.75% | 1.48% | 2836151 | 9509万 | 63.57 | 141.39 | 31.53 | 124 | 金盘科技 | 2023-10-20 五 | 33.17 | 31.91 | 33.70 | 33.94 | 32.11 | 5.61% | 2.59% | 4972027 | 16501万 | 64.7 | 143.91 | 32.09 | 125 | 金盘科技 | 2023-10-19 四 | 32.06 | 32.25 | 31.91 | 32.42 | 31.72 | -1.05% | 0.52% | 995849 | 3181万 | 61.27 | 136.26 | 35.97 | 126 | 金盘科技 | 2023-10-18 三 | 32.88 | 32.92 | 32.25 | 32.89 | 32.09 | -2.04% | 0.43% | 831018 | 2682万 | 61.92 | 137.71 | 36.36 | 127 | 金盘科技 | 2023-10-17 二 | 32.85 | 32.88 | 32.92 | 33.21 | 32.52 | 0.12% | 0.35% | 681079 | 2233万 | 63.21 | 140.58 | 37.11 | 128 | 金盘科技 | 2023-10-16 一 | 33.18 | 33.18 | 32.88 | 33.36 | 32.52 | -0.90% | 0.63% | 1215268 | 3979万 | 63.13 | 140.4 | 37.07 | 129 | 金盘科技 | 2023-10-13 五 | 32.50 | 32.96 | 33.18 | 33.50 | 32.45 | 0.67% | 1.07% | 2051320 | 6774万 | 63.7 | 141.69 | 37.41 | 130 | 金盘科技 | 2023-10-12 四 | 33.66 | 33.55 | 32.96 | 33.73 | 32.45 | -1.76% | 1.08% | 2078637 | 6835万 | 63.28 | 140.75 | 37.16 | 131 | 金盘科技 | 2023-10-11 三 | 34.25 | 34.18 | 33.55 | 34.66 | 33.16 | -1.84% | 1.02% | 1960520 | 6624万 | 64.42 | 143.27 | 37.82 | 132 | 金盘科技 | 2023-10-10 二 | 34.14 | 34.14 | 34.18 | 34.80 | 33.90 | 0.12% | 0.66% | 1270965 | 4365万 | 65.62 | 145.96 | 38.53 | 133 | 金盘科技 | 2023-10-09 一 | 34.94 | 34.78 | 34.14 | 35.01 | 33.38 | -1.84% | 1.07% | 2048026 | 6997万 | 65.55 | 145.78 | 38.49 | 134 | 金盘科技 | 2023-09-28 四 | 34.80 | 34.77 | 34.78 | 35.00 | 34.12 | 0.03% | 1.08% | 2073411 | 7199万 | 66.78 | 148.52 | 39.21 | 135 | 金盘科技 | 2023-09-27 三 | 33.39 | 33.18 | 34.77 | 35.20 | 33.34 | 4.79% | 2.36% | 4532369 | 15724万 | 66.76 | 148.47 | 39.2 | 136 | 金盘科技 | 2023-09-26 二 | 33.39 | 33.38 | 33.18 | 33.65 | 32.62 | -0.60% | 0.61% | 1168274 | 3875万 | 63.7 | 141.69 | 37.41 | 137 | 金盘科技 | 2023-09-25 一 | 32.19 | 32.15 | 33.38 | 34.00 | 31.80 | 3.83% | 1.43% | 2736177 | 9048万 | 64.09 | 142.54 | 37.63 | 138 | 金盘科技 | 2023-09-22 五 | 31.80 | 31.98 | 32.15 | 32.46 | 31.60 | 0.53% | 0.66% | 1261058 | 4029万 | 61.73 | 137.29 | 36.24 | 139 | 金盘科技 | 2023-09-21 四 | 31.56 | 31.46 | 31.98 | 32.50 | 31.43 | 1.65% | 0.82% | 1570934 | 5043万 | 61.4 | 136.56 | 36.05 | 140 | 金盘科技 | 2023-09-20 三 | 31.58 | 31.77 | 31.46 | 32.12 | 31.34 | -0.98% | 0.48% | 930085 | 2940万 | 60.4 | 134.34 | 35.47 | 141 | 金盘科技 | 2023-09-19 二 | 31.83 | 31.77 | 31.77 | 32.00 | 31.24 | 0.00% | 0.70% | 1343632 | 4257万 | 61 | 135.66 | 35.82 | 142 | 金盘科技 | 2023-09-18 一 | 31.47 | 31.65 | 31.77 | 32.08 | 31.01 | 0.38% | 0.60% | 1153416 | 3647万 | 61 | 135.66 | 35.82 | 143 | 金盘科技 | 2023-09-15 五 | 31.06 | 31.06 | 31.65 | 31.65 | 30.66 | 1.90% | 0.76% | 1455473 | 4549万 | 60.77 | 135.15 | 35.68 | 144 | 金盘科技 | 2023-09-14 四 | 32.06 | 31.87 | 31.06 | 32.06 | 30.99 | -2.54% | 0.79% | 1525131 | 4773万 | 59.63 | 132.63 | 35.02 | 145 | 金盘科技 | 2023-09-13 三 | 31.65 | 31.46 | 31.87 | 32.40 | 31.18 | 1.30% | 0.98% | 1883464 | 6004万 | 61.19 | 136.09 | 35.93 | 146 | 金盘科技 | 2023-09-12 二 | 30.85 | 30.85 | 31.46 | 31.76 | 30.63 | 1.98% | 0.93% | 1790650 | 5606万 | 60.4 | 134.34 | 35.47 | 147 | 金盘科技 | 2023-09-11 一 | 30.99 | 30.91 | 30.85 | 31.22 | 30.33 | -0.19% | 0.69% | 1330910 | 4097万 | 59.23 | 131.74 | 34.78 | 148 | 金盘科技 | 2023-09-08 五 | 29.97 | 30.25 | 30.91 | 31.36 | 29.87 | 2.18% | 1.22% | 2349861 | 7245万 | 59.35 | 131.99 | 34.85 | 149 | 金盘科技 | 2023-09-07 四 | 31.00 | 30.92 | 30.25 | 31.00 | 29.93 | -2.17% | 1.46% | 2796410 | 8474万 | 58.08 | 129.17 | 34.1 | 150 | 金盘科技 | 2023-09-06 三 | 31.60 | 31.42 | 30.92 | 31.60 | 30.66 | -1.59% | 1.44% | 2755752 | 8522万 | 59.37 | 132.03 | 34.86 | 151 | 金盘科技 | 2023-09-05 二 | 32.02 | 32.21 | 31.42 | 32.32 | 30.98 | -2.45% | 1.73% | 3314237 | 10400万 | 60.33 | 134.17 | 35.42 | 152 | 金盘科技 | 2023-09-04 一 | 32.52 | 32.75 | 32.21 | 32.81 | 31.87 | -1.65% | 1.60% | 3075220 | 9879万 | 61.84 | 137.54 | 36.31 | 153 | 金盘科技 | 2023-09-01 五 | 32.89 | 32.75 | 32.75 | 32.94 | 32.17 | 0.00% | 1.34% | 2576631 | 8385万 | 62.88 | 139.85 | 36.92 | 154 | 金盘科技 | 2023-08-31 四 | 32.78 | 33.00 | 32.75 | 33.04 | 31.99 | -0.76% | 1.81% | 3477969 | 11333万 | 62.88 | 139.85 | 36.92 | 155 | 金盘科技 | 2023-08-30 三 | 33.40 | 33.68 | 33.00 | 33.40 | 32.33 | -2.02% | 2.04% | 3925157 | 12870万 | 63.36 | 140.92 | 37.2 | 156 | 金盘科技 | 2023-08-29 二 | 32.42 | 32.47 | 33.68 | 34.19 | 32.38 | 3.73% | 1.99% | 3824468 | 12782万 | 64.66 | 143.82 | 43.78 | 157 | 金盘科技 | 2023-08-28 一 | 34.10 | 32.39 | 32.47 | 34.30 | 32.23 | 0.25% | 1.39% | 2663572 | 8855万 | 62.34 | 138.65 | 42.21 | 158 | 金盘科技 | 2023-08-25 五 | 32.57 | 32.38 | 32.39 | 33.18 | 31.89 | 0.03% | 1.21% | 2314523 | 7535万 | 62.19 | 138.31 | 42.11 | 159 | 金盘科技 | 2023-08-23 三 | 32.49 | 32.56 | 32.28 | 32.99 | 31.90 | -0.86% | 1.28% | 2458073 | 7985万 | 61.98 | 137.84 | 41.96 | 160 | 金盘科技 | 2023-08-22 二 | 33.63 | 33.16 | 32.56 | 33.63 | 31.60 | -1.81% | 1.38% | 2657950 | 8616万 | 62.51 | 139.04 | 42.33 |
|
行情刷新 | 流通股东
|