| 股票名称 | 代码 688687 | 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 | 凯因科技 | 2024-04-26 五 | 28.32 | 28.30 | 29.41 | 29.78 | 28.00 | 3.92% | 2.78% | 4753095 | 13802万 | 50.27 | 50.27 | 42.78 | 2 | 凯因科技 | 2024-04-25 四 | 27.40 | 27.70 | 28.30 | 29.08 | 27.40 | 2.17% | 3.28% | 5601082 | 15927万 | 48.38 | 48.38 | 41.16 | 3 | 凯因科技 | 2024-04-24 三 | 28.37 | 28.20 | 27.70 | 28.70 | 27.51 | -1.77% | 3.15% | 5378010 | 14986万 | 47.35 | 47.35 | 40.29 | 4 | 凯因科技 | 2024-04-23 二 | 26.25 | 26.40 | 28.20 | 28.98 | 26.12 | 6.82% | 5.74% | 9813408 | 27160万 | 48.21 | 48.21 | 41.02 | 5 | 凯因科技 | 2024-04-22 一 | 24.17 | 24.44 | 26.40 | 26.70 | 24.17 | 8.02% | 4.09% | 6986210 | 18022万 | 45.13 | 45.13 | 38.4 | 6 | 凯因科技 | 2024-04-19 五 | 24.34 | 24.63 | 24.44 | 24.76 | 23.80 | -0.77% | 3.56% | 6082615 | 14762万 | 41.78 | 41.78 | 35.55 | 7 | 凯因科技 | 2024-04-18 四 | 24.06 | 24.11 | 24.63 | 25.04 | 23.63 | 2.16% | 4.40% | 7513172 | 18474万 | 42.1 | 42.1 | 35.82 | 8 | 凯因科技 | 2024-04-17 三 | 25.18 | 24.66 | 24.11 | 25.60 | 23.92 | -2.23% | 4.27% | 7306178 | 18014万 | 41.21 | 41.21 | 35.07 | 9 | 凯因科技 | 2024-04-16 二 | 26.15 | 26.16 | 24.66 | 26.36 | 24.51 | -5.73% | 4.50% | 7689193 | 19296万 | 42.15 | 42.15 | 35.87 | 10 | 凯因科技 | 2024-04-15 一 | 26.08 | 26.07 | 26.16 | 27.09 | 25.81 | 0.35% | 4.01% | 6857989 | 18270万 | 44.72 | 44.72 | 38.05 | 11 | 凯因科技 | 2024-04-12 五 | 25.76 | 26.08 | 26.07 | 26.98 | 25.74 | -0.04% | 3.30% | 5643651 | 14928万 | 44.57 | 44.57 | 37.92 | 12 | 凯因科技 | 2024-04-11 四 | 26.21 | 27.03 | 26.08 | 27.79 | 25.20 | -3.51% | 7.33% | 12529053 | 32854万 | 44.58 | 44.58 | 37.93 | 13 | 凯因科技 | 2024-04-10 三 | 29.00 | 33.33 | 27.03 | 29.00 | 26.66 | -18.90% | 9.26% | 15836858 | 43262万 | 46.21 | 46.21 | 39.31 | 14 | 凯因科技 | 2024-04-09 二 | 31.80 | 32.02 | 33.33 | 33.33 | 31.50 | 4.09% | 1.91% | 3264329 | 10670万 | 56.98 | 56.98 | 49.07 | 15 | 凯因科技 | 2024-04-08 一 | 32.78 | 32.09 | 32.02 | 33.39 | 31.72 | -0.22% | 1.88% | 3220330 | 10453万 | 54.74 | 54.74 | 47.14 | 16 | 凯因科技 | 2024-04-03 三 | 32.01 | 32.40 | 32.09 | 32.63 | 31.88 | -0.96% | 1.14% | 1941275 | 6244万 | 54.86 | 54.86 | 47.24 | 17 | 凯因科技 | 2024-04-02 二 | 32.16 | 32.18 | 32.40 | 32.46 | 31.70 | 0.68% | 1.04% | 1776180 | 5690万 | 55.39 | 55.39 | 47.7 | 18 | 凯因科技 | 2024-04-01 一 | 32.33 | 32.22 | 32.18 | 33.38 | 31.89 | -0.12% | 1.75% | 2984186 | 9676万 | 55.01 | 55.01 | 47.37 | 19 | 凯因科技 | 2024-03-29 五 | 32.97 | 32.90 | 32.22 | 32.99 | 31.33 | -2.07% | 2.29% | 3913058 | 12622万 | 55.08 | 55.08 | 47.43 | 20 | 凯因科技 | 2024-03-28 四 | 30.95 | 30.85 | 32.90 | 33.10 | 30.27 | 6.65% | 3.22% | 5505415 | 17791万 | 56.24 | 56.24 | 48.43 | 21 | 凯因科技 | 2024-03-27 三 | 30.53 | 30.24 | 30.85 | 31.60 | 30.22 | 2.02% | 2.36% | 4036459 | 12468万 | 52.74 | 52.74 | 45.41 | 22 | 凯因科技 | 2024-03-26 二 | 29.90 | 30.31 | 30.24 | 31.29 | 29.81 | -0.23% | 2.35% | 4009360 | 12262万 | 51.69 | 51.69 | 44.52 | 23 | 凯因科技 | 2024-03-25 一 | 31.03 | 31.39 | 30.31 | 31.78 | 30.03 | -3.44% | 2.12% | 3618586 | 11218万 | 51.81 | 51.81 | 44.62 | 24 | 凯因科技 | 2024-03-22 五 | 32.22 | 32.30 | 31.39 | 32.62 | 30.71 | -2.82% | 2.54% | 4346642 | 13606万 | 53.66 | 53.66 | 46.21 | 25 | 凯因科技 | 2024-03-21 四 | 31.93 | 32.32 | 32.30 | 32.73 | 31.60 | -0.06% | 1.77% | 3028402 | 9753万 | 55.22 | 55.22 | 47.55 | 26 | 凯因科技 | 2024-03-20 三 | 32.90 | 33.20 | 32.32 | 33.13 | 32.00 | -2.65% | 2.06% | 3519676 | 11404万 | 55.25 | 55.25 | 47.58 | 27 | 凯因科技 | 2024-03-19 二 | 34.48 | 34.36 | 33.20 | 34.48 | 32.70 | -3.38% | 2.91% | 4970974 | 16535万 | 56.75 | 56.75 | 48.87 | 28 | 凯因科技 | 2024-03-18 一 | 32.67 | 33.00 | 34.36 | 34.50 | 31.88 | 4.12% | 3.64% | 6223618 | 20839万 | 58.74 | 58.74 | 50.58 | 29 | 凯因科技 | 2024-03-15 五 | 30.99 | 31.28 | 33.00 | 33.40 | 30.52 | 5.50% | 4.19% | 7156197 | 23027万 | 56.41 | 56.41 | 48.58 | 30 | 凯因科技 | 2024-03-14 四 | 31.36 | 29.88 | 31.28 | 33.00 | 30.20 | 4.69% | 7.45% | 12727252 | 40290万 | 53.47 | 53.47 | 46.05 | 31 | 凯因科技 | 2024-03-08 五 | 26.00 | 26.21 | 26.22 | 27.08 | 26.00 | 0.04% | 2.72% | 4657198 | 12359万 | 44.82 | 44.82 | 38.6 | 32 | 凯因科技 | 2024-03-07 四 | 27.40 | 27.41 | 26.21 | 27.40 | 25.88 | -4.38% | 2.68% | 4576446 | 12155万 | 44.8 | 44.8 | 38.58 | 33 | 凯因科技 | 2024-03-06 三 | 26.39 | 26.31 | 27.41 | 27.99 | 25.88 | 4.18% | 3.40% | 5818094 | 15719万 | 46.86 | 46.86 | 40.35 | 34 | 凯因科技 | 2024-03-05 二 | 26.45 | 26.55 | 26.31 | 26.45 | 25.80 | -0.90% | 2.17% | 3713397 | 9701万 | 44.98 | 44.98 | 38.73 | 35 | 凯因科技 | 2024-03-04 一 | 25.78 | 25.80 | 26.55 | 26.80 | 25.51 | 2.91% | 3.06% | 5226164 | 13739万 | 45.39 | 45.39 | 39.08 | 36 | 凯因科技 | 2024-03-01 五 | 25.95 | 26.20 | 25.80 | 26.12 | 25.25 | -1.53% | 2.58% | 4415850 | 11313万 | 44.1 | 44.1 | 37.98 | 37 | 凯因科技 | 2024-02-29 四 | 24.51 | 25.03 | 26.20 | 26.45 | 24.51 | 4.67% | 2.97% | 5069109 | 12829万 | 44.79 | 44.79 | 38.57 | 38 | 凯因科技 | 2024-02-28 三 | 26.68 | 26.41 | 25.03 | 27.69 | 25.01 | -5.23% | 4.07% | 6965894 | 18562万 | 42.79 | 42.79 | 36.85 | 39 | 凯因科技 | 2024-02-27 二 | 25.66 | 25.96 | 26.41 | 26.50 | 25.20 | 1.73% | 4.15% | 7093120 | 18232万 | 45.15 | 45.15 | 38.88 | 40 | 凯因科技 | 2024-02-26 一 | 27.58 | 27.20 | 25.96 | 27.59 | 25.50 | -4.56% | 6.12% | 10463734 | 27347万 | 44.38 | 44.38 | 38.22 | 41 | 凯因科技 | 2024-02-23 五 | 26.50 | 26.41 | 27.20 | 27.79 | 26.37 | 2.99% | 3.34% | 5706808 | 15395万 | 46.5 | 46.5 | 44.17 | 42 | 凯因科技 | 2024-02-22 四 | 25.93 | 26.03 | 26.41 | 26.58 | 25.63 | 1.46% | 2.07% | 3546385 | 9284万 | 45.15 | 45.15 | 42.89 | 43 | 凯因科技 | 2024-02-21 三 | 25.51 | 25.93 | 26.03 | 26.99 | 25.42 | 0.39% | 2.77% | 4732274 | 12419万 | 44.5 | 44.5 | 42.27 | 44 | 凯因科技 | 2024-02-20 二 | 25.02 | 25.40 | 25.93 | 26.95 | 25.02 | 2.09% | 4.92% | 8408677 | 21870万 | 44.33 | 44.33 | 42.11 | 45 | 凯因科技 | 2024-02-19 一 | 25.35 | 24.94 | 25.40 | 27.52 | 24.67 | 1.84% | 7.18% | 12271061 | 31693万 | 43.42 | 43.42 | 41.25 | 46 | 凯因科技 | 2024-02-08 四 | 23.06 | 22.10 | 24.94 | 26.44 | 22.54 | 12.85% | 5.32% | 9091086 | 22122万 | 42.63 | 42.63 | 40.5 | 47 | 凯因科技 | 2024-02-07 三 | 22.04 | 21.75 | 22.10 | 23.75 | 21.51 | 1.61% | 10.61% | 12542645 | 28543万 | 26.13 | 37.78 | 35.89 | 48 | 凯因科技 | 2024-02-06 二 | 19.05 | 20.50 | 21.75 | 22.99 | 18.50 | 6.10% | 10.87% | 12847812 | 26733万 | 25.72 | 37.18 | 35.32 | 49 | 凯因科技 | 2024-02-05 一 | 20.77 | 21.43 | 20.50 | 21.41 | 18.71 | -4.34% | 11.25% | 13297167 | 26407万 | 24.24 | 35.04 | 33.29 | 50 | 凯因科技 | 2024-02-02 五 | 22.90 | 22.88 | 21.43 | 22.98 | 20.54 | -6.34% | 6.58% | 7779594 | 16934万 | 25.34 | 36.63 | 34.8 | 51 | 凯因科技 | 2024-02-01 四 | 22.73 | 22.98 | 22.88 | 23.97 | 22.54 | -0.44% | 5.21% | 6159802 | 14241万 | 27.05 | 39.11 | 37.15 | 52 | 凯因科技 | 2024-01-31 三 | 24.94 | 24.86 | 22.98 | 24.94 | 22.89 | -7.56% | 5.74% | 6789387 | 16070万 | 27.17 | 39.28 | 37.32 | 53 | 凯因科技 | 2024-01-30 二 | 24.86 | 25.22 | 24.86 | 25.81 | 24.59 | -1.43% | 4.33% | 5123717 | 12915万 | 29.39 | 42.5 | 40.37 | 54 | 凯因科技 | 2024-01-29 一 | 26.18 | 25.97 | 25.22 | 26.56 | 25.16 | -2.89% | 3.77% | 4454524 | 11435万 | 29.82 | 43.11 | 40.95 | 55 | 凯因科技 | 2024-01-26 五 | 26.41 | 26.47 | 25.97 | 26.81 | 25.70 | -1.89% | 4.27% | 5047928 | 13263万 | 30.71 | 44.39 | 42.17 | 56 | 凯因科技 | 2024-01-25 四 | 25.08 | 25.11 | 26.47 | 27.01 | 24.50 | 5.42% | 6.99% | 8261762 | 21422万 | 31.3 | 45.25 | 42.98 | 57 | 凯因科技 | 2024-01-24 三 | 25.98 | 25.81 | 25.11 | 26.08 | 23.93 | -2.71% | 5.90% | 6976978 | 17246万 | 29.69 | 42.92 | 40.78 | 58 | 凯因科技 | 2024-01-23 二 | 25.08 | 25.09 | 25.81 | 25.91 | 24.18 | 2.87% | 7.05% | 8334812 | 21000万 | 30.52 | 44.12 | 41.91 | 59 | 凯因科技 | 2024-01-22 一 | 27.91 | 27.85 | 25.09 | 27.91 | 24.95 | -9.91% | 7.96% | 9414726 | 24604万 | 29.66 | 42.89 | 40.74 | 60 | 凯因科技 | 2024-01-19 五 | 28.61 | 28.80 | 27.85 | 28.63 | 27.32 | -3.30% | 5.09% | 6015981 | 16773万 | 32.93 | 47.61 | 45.23 | 61 | 凯因科技 | 2024-01-18 四 | 29.09 | 29.52 | 28.80 | 29.48 | 27.88 | -2.44% | 6.72% | 7950765 | 22565万 | 34.05 | 49.23 | 46.77 | 62 | 凯因科技 | 2024-01-17 三 | 30.45 | 30.58 | 29.52 | 31.50 | 29.50 | -3.47% | 5.41% | 6396548 | 19468万 | 34.9 | 50.46 | 47.94 | 63 | 凯因科技 | 2024-01-16 二 | 29.95 | 29.63 | 30.58 | 30.98 | 29.67 | 3.21% | 7.76% | 9176714 | 27863万 | 36.16 | 52.27 | 49.66 | 64 | 凯因科技 | 2024-01-15 一 | 29.63 | 29.26 | 29.63 | 30.92 | 28.95 | 1.26% | 5.55% | 6556084 | 19631万 | 35.03 | 50.65 | 48.12 | 65 | 凯因科技 | 2024-01-12 五 | 29.37 | 29.36 | 29.26 | 30.27 | 29.13 | -0.34% | 4.41% | 5214078 | 15432万 | 34.59 | 50.02 | 47.52 | 66 | 凯因科技 | 2024-01-11 四 | 29.95 | 30.00 | 29.36 | 30.52 | 28.68 | -2.13% | 5.70% | 6743917 | 19859万 | 34.71 | 50.19 | 47.68 | 67 | 凯因科技 | 2024-01-10 三 | 30.54 | 30.63 | 30.00 | 31.05 | 29.58 | -2.06% | 4.35% | 5137940 | 15539万 | 35.47 | 51.28 | 48.72 | 68 | 凯因科技 | 2024-01-09 二 | 30.24 | 29.79 | 30.63 | 31.08 | 29.51 | 2.82% | 7.39% | 8739326 | 26680万 | 36.21 | 52.36 | 49.74 | 69 | 凯因科技 | 2024-01-08 一 | 31.36 | 31.27 | 29.79 | 31.57 | 29.73 | -4.73% | 6.69% | 7911151 | 23873万 | 35.22 | 50.92 | 48.38 | 70 | 凯因科技 | 2024-01-05 五 | 34.83 | 34.74 | 31.27 | 34.83 | 31.08 | -9.99% | 7.00% | 8275161 | 26832万 | 36.97 | 53.45 | 50.78 | 71 | 凯因科技 | 2024-01-04 四 | 35.17 | 35.20 | 34.74 | 35.37 | 33.56 | -1.31% | 4.62% | 5467556 | 18889万 | 41.07 | 59.39 | 56.41 | 72 | 凯因科技 | 2024-01-03 三 | 35.28 | 35.09 | 35.20 | 35.79 | 34.58 | 0.31% | 3.09% | 3652866 | 12874万 | 41.62 | 60.17 | 57.16 | 73 | 凯因科技 | 2024-01-02 二 | 35.07 | 34.86 | 35.09 | 35.55 | 33.46 | 0.66% | 4.39% | 5184685 | 18068万 | 41.49 | 59.98 | 56.98 | 74 | 凯因科技 | 2023-12-29 五 | 33.04 | 33.09 | 34.86 | 35.11 | 32.92 | 5.35% | 3.75% | 4430587 | 15277万 | 41.22 | 59.59 | 56.61 | 75 | 凯因科技 | 2023-12-28 四 | 32.03 | 32.23 | 33.09 | 33.40 | 31.82 | 2.67% | 3.42% | 4043441 | 13253万 | 39.12 | 56.57 | 53.73 | 76 | 凯因科技 | 2023-12-27 三 | 31.02 | 31.20 | 32.23 | 32.89 | 30.73 | 3.30% | 3.92% | 4631271 | 14904万 | 38.11 | 55.1 | 52.34 | 77 | 凯因科技 | 2023-12-26 二 | 31.09 | 31.09 | 31.20 | 32.20 | 30.90 | 0.35% | 2.74% | 3241543 | 10229万 | 36.89 | 53.33 | 50.67 | 78 | 凯因科技 | 2023-12-25 一 | 29.94 | 30.37 | 31.09 | 31.60 | 29.94 | 2.37% | 2.91% | 3441215 | 10659万 | 36.76 | 53.15 | 50.49 | 79 | 凯因科技 | 2023-12-22 五 | 31.38 | 31.44 | 30.37 | 31.89 | 30.00 | -3.40% | 4.02% | 4749084 | 14577万 | 35.91 | 51.92 | 49.32 | 80 | 凯因科技 | 2023-12-21 四 | 31.89 | 31.89 | 31.44 | 32.19 | 30.20 | -1.41% | 3.80% | 4494372 | 13938万 | 37.17 | 53.74 | 51.06 | 81 | 凯因科技 | 2023-12-20 三 | 33.15 | 32.81 | 31.89 | 33.27 | 31.53 | -2.80% | 3.29% | 3889945 | 12457万 | 37.69 | 54.5 | 51.78 | 82 | 凯因科技 | 2023-12-19 二 | 33.05 | 32.96 | 32.81 | 33.35 | 31.82 | -0.46% | 3.43% | 4053217 | 13139万 | 38.78 | 56.08 | 53.27 | 83 | 凯因科技 | 2023-12-18 一 | 33.27 | 33.37 | 32.96 | 34.30 | 32.70 | -1.23% | 4.07% | 4806663 | 15966万 | 38.96 | 56.33 | 53.51 | 84 | 凯因科技 | 2023-12-15 五 | 35.42 | 35.50 | 33.37 | 35.77 | 32.97 | -6.00% | 5.79% | 6844335 | 23135万 | 39.44 | 57.03 | 54.18 | 85 | 凯因科技 | 2023-12-14 四 | 36.11 | 36.05 | 35.50 | 36.51 | 35.31 | -1.53% | 2.09% | 2473395 | 8832万 | 41.96 | 60.67 | 57.64 | 86 | 凯因科技 | 2023-12-13 三 | 35.85 | 36.30 | 36.05 | 37.26 | 35.51 | -0.69% | 2.98% | 3517578 | 12750万 | 42.61 | 61.61 | 58.53 | 87 | 凯因科技 | 2023-12-12 二 | 34.84 | 34.64 | 36.30 | 36.56 | 34.45 | 4.79% | 5.63% | 6657303 | 23867万 | 42.91 | 62.04 | 58.94 | 88 | 凯因科技 | 2023-12-11 一 | 34.32 | 34.40 | 34.64 | 35.33 | 33.78 | 0.70% | 3.16% | 3730367 | 12862万 | 40.94 | 59.2 | 56.24 | 89 | 凯因科技 | 2023-12-08 五 | 35.00 | 35.12 | 34.40 | 35.41 | 34.00 | -2.05% | 4.34% | 5131932 | 17825万 | 40.66 | 58.79 | 55.85 | 90 | 凯因科技 | 2023-12-07 四 | 36.21 | 37.62 | 35.12 | 37.25 | 34.86 | -6.65% | 7.03% | 8312064 | 29823万 | 41.51 | 60.02 | 57.02 | 91 | 凯因科技 | 2023-12-06 三 | 31.20 | 31.36 | 37.62 | 37.63 | 31.13 | 19.96% | 8.75% | 10347986 | 36673万 | 44.47 | 64.3 | 61.08 | 92 | 凯因科技 | 2023-12-05 二 | 31.11 | 31.00 | 31.36 | 31.96 | 30.60 | 1.16% | 2.04% | 2411955 | 7529万 | 37.07 | 53.6 | 50.91 | 93 | 凯因科技 | 2023-12-04 一 | 32.13 | 32.05 | 31.00 | 32.20 | 30.50 | -3.28% | 3.72% | 4400387 | 13677万 | 36.64 | 52.98 | 50.33 | 94 | 凯因科技 | 2023-12-01 五 | 32.07 | 32.02 | 32.05 | 32.50 | 31.03 | 0.09% | 3.47% | 4098240 | 12978万 | 37.88 | 54.78 | 52.04 | 95 | 凯因科技 | 2023-11-30 四 | 31.95 | 32.09 | 32.02 | 33.96 | 31.43 | -0.22% | 6.47% | 7642138 | 24862万 | 37.85 | 54.72 | 51.99 | 96 | 凯因科技 | 2023-11-29 三 | 31.63 | 32.02 | 32.09 | 32.40 | 31.07 | 0.22% | 2.77% | 3269155 | 10464万 | 37.93 | 54.84 | 52.1 | 97 | 凯因科技 | 2023-11-28 二 | 30.69 | 30.75 | 32.02 | 32.88 | 29.75 | 4.13% | 5.96% | 7044275 | 22413万 | 37.85 | 54.72 | 51.99 | 98 | 凯因科技 | 2023-11-27 一 | 30.10 | 29.88 | 30.75 | 31.67 | 29.70 | 2.91% | 4.99% | 5902298 | 18099万 | 36.35 | 52.55 | 49.92 | 99 | 凯因科技 | 2023-11-24 五 | 30.26 | 30.21 | 29.88 | 30.40 | 29.62 | -1.09% | 1.57% | 1853899 | 5544万 | 35.32 | 51.07 | 48.51 | 100 | 凯因科技 | 2023-11-23 四 | 29.30 | 29.30 | 30.21 | 30.42 | 29.02 | 3.11% | 2.75% | 3250301 | 9743万 | 35.71 | 51.63 | 49.05 | 101 | 凯因科技 | 2023-11-22 三 | 30.00 | 29.97 | 29.30 | 30.27 | 29.20 | -2.24% | 1.58% | 1868640 | 5539万 | 34.63 | 50.08 | 47.57 | 102 | 凯因科技 | 2023-11-21 二 | 30.77 | 30.40 | 29.97 | 30.77 | 29.80 | -1.41% | 2.19% | 2588194 | 7792万 | 35.42 | 51.22 | 48.66 | 103 | 凯因科技 | 2023-11-20 一 | 30.20 | 29.75 | 30.40 | 30.61 | 29.51 | 2.18% | 3.44% | 4067729 | 12277万 | 35.93 | 51.96 | 49.36 | 104 | 凯因科技 | 2023-11-17 五 | 29.59 | 29.54 | 29.75 | 30.10 | 28.91 | 0.71% | 1.80% | 2130767 | 6307万 | 35.16 | 50.85 | 48.3 | 105 | 凯因科技 | 2023-11-16 四 | 29.78 | 29.99 | 29.54 | 30.16 | 29.15 | -1.50% | 2.66% | 3140721 | 9306万 | 34.92 | 50.49 | 47.96 | 106 | 凯因科技 | 2023-11-15 三 | 29.55 | 29.16 | 29.99 | 30.22 | 28.77 | 2.85% | 4.56% | 5390009 | 15936万 | 35.45 | 51.26 | 48.69 | 107 | 凯因科技 | 2023-11-14 二 | 29.50 | 29.58 | 29.16 | 29.84 | 28.85 | -1.42% | 2.40% | 2838747 | 8289万 | 34.47 | 49.84 | 47.34 | 108 | 凯因科技 | 2023-11-13 一 | 29.74 | 30.05 | 29.58 | 30.19 | 29.34 | -1.56% | 1.61% | 1907607 | 5660万 | 34.96 | 50.55 | 48.02 | 109 | 凯因科技 | 2023-11-10 五 | 29.84 | 29.84 | 30.05 | 30.29 | 29.45 | 0.70% | 2.46% | 2906566 | 8683万 | 35.52 | 51.36 | 48.79 | 110 | 凯因科技 | 2023-11-09 四 | 31.28 | 31.37 | 29.84 | 31.58 | 29.71 | -4.88% | 3.84% | 4534237 | 13788万 | 35.27 | 51 | 48.45 | 111 | 凯因科技 | 2023-11-08 三 | 31.60 | 31.60 | 31.37 | 31.86 | 30.90 | -0.73% | 3.32% | 3926604 | 12284万 | 37.08 | 53.61 | 50.93 | 112 | 凯因科技 | 2023-11-07 二 | 30.87 | 30.65 | 31.60 | 32.30 | 30.44 | 3.10% | 4.93% | 5821233 | 18356万 | 37.35 | 54.01 | 51.3 | 113 | 凯因科技 | 2023-11-06 一 | 30.65 | 30.42 | 30.65 | 31.79 | 30.48 | 0.76% | 4.54% | 5369673 | 16684万 | 36.23 | 52.38 | 49.76 | 114 | 凯因科技 | 2023-11-03 五 | 30.50 | 30.14 | 30.42 | 31.79 | 29.91 | 0.93% | 5.08% | 6008160 | 18563万 | 35.96 | 51.99 | 49.39 | 115 | 凯因科技 | 2023-11-02 四 | 30.54 | 30.54 | 30.14 | 30.70 | 29.72 | -1.31% | 4.25% | 5028191 | 15178万 | 35.62 | 51.51 | 48.93 | 116 | 凯因科技 | 2023-11-01 三 | 31.02 | 31.06 | 30.54 | 31.62 | 30.01 | -1.67% | 5.84% | 6907261 | 21234万 | 36.1 | 52.2 | 49.58 | 117 | 凯因科技 | 2023-10-31 二 | 31.78 | 31.49 | 31.06 | 32.85 | 30.88 | -1.37% | 7.23% | 8548240 | 27183万 | 36.71 | 53.08 | 50.43 | 118 | 凯因科技 | 2023-10-30 一 | 30.72 | 29.98 | 31.49 | 32.89 | 30.46 | 5.04% | 12.19% | 14408764 | 45318万 | 37.22 | 53.82 | 51.13 | 119 | 凯因科技 | 2023-10-27 五 | 28.00 | 24.98 | 29.98 | 29.98 | 27.22 | 20.02% | 12.09% | 14285663 | 41497万 | 35.44 | 51.24 | 48.67 | 120 | 凯因科技 | 2023-10-26 四 | 24.39 | 24.55 | 24.98 | 25.01 | 23.94 | 1.75% | 1.93% | 2281464 | 5623万 | 29.53 | 42.69 | 40.56 | 121 | 凯因科技 | 2023-10-25 三 | 24.60 | 24.42 | 24.55 | 25.08 | 23.96 | 0.53% | 2.03% | 2401257 | 5880万 | 29.02 | 41.96 | 49.64 | 122 | 凯因科技 | 2023-10-24 二 | 23.99 | 23.88 | 24.42 | 24.75 | 23.26 | 2.26% | 1.96% | 2322372 | 5602万 | 28.86 | 41.74 | 49.37 | 123 | 凯因科技 | 2023-10-23 一 | 23.35 | 23.16 | 23.88 | 24.38 | 22.80 | 3.11% | 2.78% | 3282681 | 7781万 | 28.23 | 40.81 | 48.28 | 124 | 凯因科技 | 2023-10-20 五 | 23.68 | 24.12 | 23.16 | 24.01 | 22.90 | -3.98% | 2.46% | 2910766 | 6776万 | 27.37 | 39.58 | 46.83 | 125 | 凯因科技 | 2023-10-19 四 | 24.18 | 24.10 | 24.12 | 24.32 | 23.80 | 0.08% | 1.97% | 2327624 | 5596万 | 28.51 | 41.22 | 48.77 | 126 | 凯因科技 | 2023-10-18 三 | 24.50 | 24.86 | 24.10 | 24.84 | 23.70 | -3.06% | 1.93% | 2277660 | 5497万 | 28.49 | 41.19 | 48.73 | 127 | 凯因科技 | 2023-10-17 二 | 25.06 | 25.10 | 24.86 | 25.25 | 24.01 | -0.96% | 3.55% | 4199660 | 10283万 | 29.38 | 42.49 | 50.26 | 128 | 凯因科技 | 2023-10-16 一 | 25.47 | 25.70 | 25.10 | 25.89 | 24.77 | -2.33% | 3.90% | 4615403 | 11630万 | 29.67 | 42.9 | 50.75 | 129 | 凯因科技 | 2023-10-13 五 | 23.88 | 24.00 | 25.70 | 26.16 | 23.52 | 7.08% | 6.72% | 7946752 | 20035万 | 30.38 | 43.92 | 51.96 | 130 | 凯因科技 | 2023-10-12 四 | 24.38 | 24.37 | 24.00 | 24.97 | 23.79 | -1.52% | 3.40% | 4014652 | 9736万 | 28.37 | 41.02 | 48.53 | 131 | 凯因科技 | 2023-10-11 三 | 23.50 | 23.63 | 24.37 | 25.50 | 23.45 | 3.13% | 8.23% | 9726436 | 23858万 | 28.8 | 41.65 | 49.27 | 132 | 凯因科技 | 2023-10-10 二 | 25.51 | 26.30 | 23.63 | 25.60 | 22.20 | -10.15% | 9.78% | 11559197 | 27407万 | 27.93 | 40.39 | 47.78 | 133 | 凯因科技 | 2023-10-09 一 | 24.80 | 24.36 | 26.30 | 26.44 | 24.13 | 7.96% | 10.29% | 12166116 | 31175万 | 31.09 | 44.95 | 53.18 | 134 | 凯因科技 | 2023-09-28 四 | 25.44 | 25.00 | 24.36 | 25.79 | 24.05 | -2.56% | 7.16% | 8467479 | 20729万 | 28.79 | 41.63 | 49.25 | 135 | 凯因科技 | 2023-09-27 三 | 25.96 | 25.53 | 25.00 | 26.54 | 24.45 | -2.08% | 8.87% | 10489641 | 26609万 | 29.55 | 42.73 | 50.55 | 136 | 凯因科技 | 2023-09-26 二 | 24.84 | 25.08 | 25.53 | 26.79 | 24.75 | 1.79% | 9.17% | 10839252 | 28068万 | 30.18 | 43.63 | 51.62 | 137 | 凯因科技 | 2023-09-25 一 | 22.49 | 22.38 | 25.08 | 25.30 | 22.01 | 12.06% | 6.53% | 7716750 | 18290万 | 29.64 | 42.86 | 50.71 | 138 | 凯因科技 | 2023-09-22 五 | 22.15 | 22.23 | 22.38 | 22.55 | 21.57 | 0.67% | 2.72% | 3216870 | 7114万 | 26.45 | 38.25 | 45.25 | 139 | 凯因科技 | 2023-09-21 四 | 22.00 | 22.00 | 22.23 | 22.63 | 21.40 | 1.05% | 3.42% | 4040636 | 8928万 | 26.28 | 37.99 | 44.95 | 140 | 凯因科技 | 2023-09-20 三 | 22.06 | 22.18 | 22.00 | 22.65 | 21.65 | -0.81% | 3.01% | 3554206 | 7864万 | 26 | 37.6 | 44.48 | 141 | 凯因科技 | 2023-09-19 二 | 21.45 | 21.42 | 22.18 | 22.56 | 21.40 | 3.55% | 4.35% | 5137924 | 11346万 | 26.22 | 37.91 | 44.85 | 142 | 凯因科技 | 2023-09-18 一 | 20.95 | 21.02 | 21.42 | 21.51 | 20.68 | 1.90% | 3.43% | 4056227 | 8630万 | 25.32 | 36.61 | 43.31 | 143 | 凯因科技 | 2023-09-15 五 | 20.12 | 20.27 | 21.02 | 21.37 | 19.94 | 3.70% | 3.96% | 4686027 | 9787万 | 24.85 | 35.92 | 42.5 | 144 | 凯因科技 | 2023-09-14 四 | 20.41 | 20.52 | 20.27 | 20.69 | 20.13 | -1.22% | 1.41% | 1662103 | 3381万 | 23.96 | 34.64 | 40.98 | 145 | 凯因科技 | 2023-09-13 三 | 20.51 | 20.79 | 20.52 | 20.82 | 20.22 | -1.30% | 1.87% | 2207333 | 4519万 | 24.25 | 35.07 | 41.49 | 146 | 凯因科技 | 2023-09-12 二 | 20.93 | 21.04 | 20.79 | 21.35 | 20.33 | -1.19% | 3.11% | 3671883 | 7620万 | 24.57 | 35.53 | 42.03 | 147 | 凯因科技 | 2023-09-11 一 | 19.35 | 19.30 | 21.04 | 22.19 | 19.35 | 9.02% | 5.73% | 6772072 | 14322万 | 24.87 | 35.96 | 42.54 | 148 | 凯因科技 | 2023-09-08 五 | 18.60 | 18.88 | 19.30 | 19.67 | 18.60 | 2.22% | 2.10% | 2478416 | 4795万 | 22.81 | 32.99 | 39.02 | 149 | 凯因科技 | 2023-09-07 四 | 19.36 | 19.36 | 18.88 | 19.39 | 18.78 | -2.48% | 1.81% | 2142878 | 4070万 | 22.32 | 32.27 | 38.17 | 150 | 凯因科技 | 2023-09-06 三 | 19.63 | 19.74 | 19.36 | 19.85 | 19.12 | -1.93% | 2.23% | 2639464 | 5120万 | 22.88 | 33.09 | 39.14 | 151 | 凯因科技 | 2023-09-05 二 | 19.97 | 19.93 | 19.74 | 20.13 | 19.42 | -0.95% | 1.72% | 2034684 | 4023万 | 23.33 | 33.74 | 39.91 | 152 | 凯因科技 | 2023-09-04 一 | 20.49 | 20.49 | 19.93 | 20.65 | 19.80 | -2.73% | 2.33% | 2756986 | 5531万 | 23.56 | 34.06 | 40.3 | 153 | 凯因科技 | 2023-09-01 五 | 20.23 | 20.37 | 20.49 | 20.56 | 19.97 | 0.59% | 1.92% | 2274210 | 4621万 | 24.22 | 35.02 | 41.43 | 154 | 凯因科技 | 2023-08-31 四 | 20.72 | 20.78 | 20.37 | 20.88 | 20.18 | -1.97% | 2.36% | 2785107 | 5671万 | 24.08 | 34.81 | 41.19 | 155 | 凯因科技 | 2023-08-30 三 | 19.88 | 19.98 | 20.78 | 20.86 | 19.80 | 4.00% | 4.05% | 4788869 | 9838万 | 24.56 | 35.51 | 42.01 | 156 | 凯因科技 | 2023-08-29 二 | 18.88 | 18.56 | 19.98 | 20.20 | 18.67 | 7.65% | 4.16% | 4921868 | 9698万 | 23.62 | 34.15 | 40.4 | 157 | 凯因科技 | 2023-08-28 一 | 20.00 | 18.87 | 18.56 | 20.32 | 18.52 | -1.64% | 1.85% | 2184282 | 4193万 | 21.94 | 31.72 | 37.53 | 158 | 凯因科技 | 2023-08-25 五 | 19.46 | 19.42 | 18.87 | 19.62 | 18.75 | -2.83% | 1.69% | 1996112 | 3824万 | 22.3 | 32.25 | 38.15 | 159 | 凯因科技 | 2023-08-23 三 | 19.94 | 19.96 | 18.90 | 19.94 | 18.77 | -5.31% | 2.82% | 3334163 | 6354万 | 22.34 | 32.3 | 40.56 | 160 | 凯因科技 | 2023-08-22 二 | 19.70 | 19.70 | 19.96 | 20.02 | 19.10 | 1.32% | 2.06% | 2435270 | 4753万 | 23.59 | 34.11 | 42.83 |
|
行情刷新 | 流通股东
|