| 股票名称 | 代码 688700 | 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 | 东威科技 | 2024-04-19 五 | 30.00 | 30.56 | 33.95 | 34.66 | 29.74 | 11.09% | 5.13% | 7526603 | 24196万 | 49.82 | 77.96 | 50.37 | 2 | 东威科技 | 2024-04-18 四 | 31.44 | 31.44 | 30.56 | 31.45 | 30.10 | -2.80% | 2.05% | 3014691 | 9284万 | 44.84 | 70.18 | 45.34 | 3 | 东威科技 | 2024-04-17 三 | 30.03 | 29.55 | 31.44 | 31.65 | 30.03 | 6.40% | 2.22% | 3264793 | 10164万 | 46.13 | 72.2 | 46.65 | 4 | 东威科技 | 2024-04-16 二 | 32.18 | 31.99 | 29.55 | 32.18 | 29.40 | -7.63% | 2.59% | 3801031 | 11552万 | 43.36 | 67.86 | 43.84 | 5 | 东威科技 | 2024-04-15 一 | 33.66 | 34.03 | 31.99 | 34.49 | 31.40 | -5.99% | 2.84% | 4163584 | 13502万 | 46.94 | 73.46 | 47.46 | 6 | 东威科技 | 2024-04-12 五 | 35.45 | 35.47 | 34.03 | 35.50 | 33.83 | -4.06% | 1.81% | 2648579 | 9122万 | 49.93 | 78.14 | 50.49 | 7 | 东威科技 | 2024-04-11 四 | 35.88 | 36.00 | 35.47 | 36.30 | 34.91 | -1.47% | 1.58% | 2323154 | 8265万 | 52.05 | 81.45 | 52.63 | 8 | 东威科技 | 2024-04-10 三 | 36.91 | 36.50 | 36.00 | 37.43 | 35.62 | -1.37% | 2.52% | 3703430 | 13499万 | 52.82 | 82.67 | 53.41 | 9 | 东威科技 | 2024-04-09 二 | 34.05 | 34.12 | 36.50 | 36.60 | 33.75 | 6.98% | 3.27% | 4804367 | 17093万 | 53.56 | 83.82 | 54.15 | 10 | 东威科技 | 2024-04-08 一 | 34.83 | 34.90 | 34.12 | 34.83 | 34.03 | -2.23% | 1.57% | 2307551 | 7911万 | 50.07 | 78.35 | 50.62 | 11 | 东威科技 | 2024-04-03 三 | 35.50 | 35.33 | 34.90 | 35.50 | 34.21 | -1.22% | 1.84% | 2701492 | 9396万 | 51.21 | 80.14 | 51.78 | 12 | 东威科技 | 2024-04-02 二 | 36.50 | 36.55 | 35.33 | 36.57 | 34.89 | -3.34% | 2.41% | 3529893 | 12496万 | 51.84 | 81.13 | 52.42 | 13 | 东威科技 | 2024-04-01 一 | 35.50 | 35.20 | 36.55 | 36.88 | 35.50 | 3.84% | 2.06% | 3015931 | 10964万 | 53.63 | 83.93 | 54.23 | 14 | 东威科技 | 2024-03-29 五 | 35.52 | 35.68 | 35.20 | 36.76 | 35.02 | -1.35% | 1.71% | 2507841 | 8893万 | 51.65 | 80.83 | 52.23 | 15 | 东威科技 | 2024-03-28 四 | 35.36 | 35.70 | 35.68 | 36.35 | 35.16 | -0.06% | 2.38% | 3499370 | 12496万 | 52.35 | 81.93 | 52.94 | 16 | 东威科技 | 2024-03-27 三 | 37.56 | 37.32 | 35.70 | 38.55 | 35.48 | -4.34% | 2.93% | 4297307 | 15765万 | 52.38 | 81.98 | 52.97 | 17 | 东威科技 | 2024-03-26 二 | 37.05 | 36.60 | 37.32 | 37.98 | 36.05 | 1.97% | 2.61% | 3829548 | 14182万 | 54.76 | 85.7 | 55.37 | 18 | 东威科技 | 2024-03-25 一 | 38.00 | 38.11 | 36.60 | 38.11 | 36.58 | -3.96% | 2.44% | 3580075 | 13386万 | 53.7 | 84.05 | 54.3 | 19 | 东威科技 | 2024-03-22 五 | 39.40 | 39.56 | 38.11 | 39.55 | 37.80 | -3.67% | 2.54% | 3731880 | 14345万 | 55.92 | 87.51 | 56.54 | 20 | 东威科技 | 2024-03-21 四 | 40.68 | 40.28 | 39.56 | 41.09 | 39.00 | -1.79% | 2.95% | 4323265 | 17228万 | 58.05 | 90.84 | 58.69 | 21 | 东威科技 | 2024-03-20 三 | 39.10 | 39.23 | 40.28 | 42.42 | 39.01 | 2.68% | 4.82% | 7066830 | 28807万 | 59.1 | 92.5 | 59.76 | 22 | 东威科技 | 2024-03-19 二 | 39.76 | 40.19 | 39.23 | 40.35 | 39.13 | -2.39% | 2.65% | 3895496 | 15434万 | 57.56 | 90.08 | 58.2 | 23 | 东威科技 | 2024-03-18 一 | 38.83 | 38.64 | 40.19 | 40.19 | 38.60 | 4.01% | 3.10% | 4542620 | 17874万 | 58.97 | 92.29 | 59.63 | 24 | 东威科技 | 2024-03-15 五 | 38.22 | 38.52 | 38.64 | 38.75 | 37.49 | 0.31% | 2.36% | 3456195 | 13147万 | 56.7 | 88.73 | 57.33 | 25 | 东威科技 | 2024-03-14 四 | 39.50 | 39.89 | 38.52 | 39.97 | 37.81 | -3.43% | 2.91% | 4265200 | 16509万 | 56.52 | 88.45 | 57.15 | 26 | 东威科技 | 2024-03-08 五 | 35.18 | 35.18 | 35.14 | 35.79 | 34.78 | -0.11% | 1.87% | 2741575 | 9669万 | 51.56 | 80.69 | 52.14 | 27 | 东威科技 | 2024-03-07 四 | 37.06 | 36.76 | 35.18 | 37.55 | 35.10 | -4.30% | 2.28% | 3345889 | 12082万 | 51.62 | 80.78 | 52.2 | 28 | 东威科技 | 2024-03-06 三 | 36.06 | 36.32 | 36.76 | 37.60 | 35.89 | 1.21% | 2.70% | 3962267 | 14531万 | 53.94 | 84.41 | 54.54 | 29 | 东威科技 | 2024-03-05 二 | 37.19 | 37.51 | 36.32 | 37.39 | 35.88 | -3.17% | 2.43% | 3563232 | 13023万 | 53.29 | 83.4 | 53.89 | 30 | 东威科技 | 2024-03-04 一 | 38.91 | 38.55 | 37.51 | 38.91 | 36.89 | -2.70% | 3.50% | 5141889 | 19296万 | 55.04 | 86.13 | 55.65 | 31 | 东威科技 | 2024-03-01 五 | 39.45 | 38.55 | 38.55 | 39.45 | 38.01 | 0.00% | 2.96% | 4343729 | 16750万 | 56.57 | 88.52 | 57.2 | 32 | 东威科技 | 2024-02-29 四 | 36.08 | 36.61 | 38.55 | 38.79 | 35.77 | 5.30% | 3.74% | 5489953 | 20744万 | 56.57 | 88.52 | 57.2 | 33 | 东威科技 | 2024-02-28 三 | 40.20 | 40.13 | 36.61 | 41.60 | 35.61 | -8.77% | 5.41% | 7938198 | 31425万 | 53.72 | 84.07 | 54.32 | 34 | 东威科技 | 2024-02-27 二 | 37.95 | 38.23 | 40.13 | 40.20 | 37.72 | 4.97% | 3.72% | 5457330 | 21194万 | 58.88 | 92.15 | 59.54 | 35 | 东威科技 | 2024-02-26 一 | 38.75 | 38.39 | 38.23 | 39.36 | 37.69 | -0.42% | 3.23% | 4743177 | 18167万 | 56.1 | 87.79 | 56.72 | 36 | 东威科技 | 2024-02-23 五 | 36.60 | 37.17 | 38.39 | 38.45 | 36.57 | 3.28% | 3.78% | 5543639 | 20813万 | 56.33 | 88.16 | 56.96 | 37 | 东威科技 | 2024-02-22 四 | 36.43 | 37.38 | 37.17 | 37.77 | 36.36 | -0.56% | 2.89% | 4240978 | 15726万 | 54.54 | 85.35 | 55.15 | 38 | 东威科技 | 2024-02-21 三 | 36.80 | 36.55 | 37.38 | 38.79 | 35.80 | 2.27% | 2.91% | 4267382 | 16033万 | 54.85 | 85.84 | 39.67 | 39 | 东威科技 | 2024-02-20 二 | 36.50 | 36.44 | 36.55 | 36.79 | 35.56 | 0.30% | 1.99% | 2917930 | 10554万 | 53.63 | 83.93 | 38.78 | 40 | 东威科技 | 2024-02-19 一 | 36.20 | 35.85 | 36.44 | 37.27 | 35.25 | 1.65% | 3.86% | 5665906 | 20560万 | 53.47 | 83.68 | 38.67 | 41 | 东威科技 | 2024-02-08 四 | 34.37 | 33.73 | 35.85 | 36.36 | 33.35 | 6.29% | 4.31% | 6329407 | 22090万 | 52.6 | 82.32 | 38.04 | 42 | 东威科技 | 2024-02-07 三 | 32.80 | 31.98 | 33.73 | 36.98 | 32.00 | 5.47% | 5.01% | 7345875 | 25410万 | 49.49 | 77.45 | 35.79 | 43 | 东威科技 | 2024-02-06 二 | 28.42 | 28.98 | 31.98 | 32.42 | 27.11 | 10.35% | 4.82% | 7075993 | 20797万 | 46.93 | 73.44 | 33.94 | 44 | 东威科技 | 2024-02-05 一 | 32.75 | 32.95 | 28.98 | 33.20 | 28.00 | -12.05% | 4.66% | 6843929 | 20463万 | 42.52 | 66.55 | 30.75 | 45 | 东威科技 | 2024-02-02 五 | 35.79 | 35.33 | 32.95 | 35.89 | 31.76 | -6.74% | 3.71% | 5445172 | 18420万 | 48.35 | 75.66 | 34.96 | 46 | 东威科技 | 2024-02-01 四 | 35.22 | 35.01 | 35.33 | 36.48 | 34.27 | 0.91% | 3.05% | 4481598 | 15892万 | 51.84 | 81.13 | 37.49 | 47 | 东威科技 | 2024-01-31 三 | 37.42 | 37.60 | 35.01 | 38.02 | 35.01 | -6.89% | 3.08% | 4513789 | 16336万 | 51.37 | 80.39 | 37.15 | 48 | 东威科技 | 2024-01-30 二 | 38.38 | 38.38 | 37.60 | 39.31 | 37.41 | -2.03% | 2.61% | 3832740 | 14645万 | 55.17 | 86.34 | 39.9 | 49 | 东威科技 | 2024-01-29 一 | 40.88 | 40.37 | 38.38 | 41.10 | 38.32 | -4.93% | 2.54% | 3727497 | 14689万 | 56.32 | 88.13 | 40.73 | 50 | 东威科技 | 2024-01-26 五 | 42.46 | 42.39 | 40.37 | 42.84 | 40.11 | -4.77% | 1.95% | 2862358 | 11767万 | 59.24 | 92.7 | 42.84 | 51 | 东威科技 | 2024-01-25 四 | 41.80 | 41.55 | 42.39 | 42.89 | 40.68 | 2.02% | 2.51% | 3682349 | 15519万 | 62.2 | 97.34 | 44.98 | 52 | 东威科技 | 2024-01-24 三 | 42.77 | 42.10 | 41.55 | 42.98 | 40.00 | -1.31% | 2.48% | 3640457 | 14986万 | 60.97 | 95.41 | 44.09 | 53 | 东威科技 | 2024-01-23 二 | 42.42 | 42.50 | 42.10 | 43.02 | 41.50 | -0.94% | 2.92% | 4283703 | 18079万 | 61.77 | 96.68 | 44.67 | 54 | 东威科技 | 2024-01-22 一 | 46.10 | 46.50 | 42.50 | 46.65 | 42.29 | -8.60% | 3.18% | 4662889 | 20563万 | 62.36 | 97.59 | 45.1 | 55 | 东威科技 | 2024-01-19 五 | 47.55 | 47.53 | 46.50 | 49.12 | 46.50 | -2.17% | 1.46% | 2136746 | 10157万 | 68.23 | 106.78 | 49.34 | 56 | 东威科技 | 2024-01-18 四 | 47.46 | 47.76 | 47.53 | 48.50 | 45.70 | -0.48% | 2.52% | 3702575 | 17287万 | 69.74 | 109.14 | 50.44 | 57 | 东威科技 | 2024-01-17 三 | 50.50 | 50.42 | 47.76 | 50.52 | 47.61 | -5.28% | 2.02% | 2960747 | 14428万 | 70.08 | 109.67 | 50.68 | 58 | 东威科技 | 2024-01-16 二 | 50.20 | 50.34 | 50.42 | 51.29 | 49.60 | 0.16% | 1.33% | 1951367 | 9832万 | 73.98 | 115.78 | 53.5 | 59 | 东威科技 | 2024-01-15 一 | 51.26 | 51.63 | 50.34 | 51.51 | 50.03 | -2.50% | 1.03% | 1518575 | 7692万 | 73.87 | 115.6 | 53.42 | 60 | 东威科技 | 2024-01-12 五 | 51.89 | 51.71 | 51.63 | 53.57 | 51.08 | -0.15% | 1.76% | 2589105 | 13543万 | 75.76 | 118.56 | 54.79 | 61 | 东威科技 | 2024-01-11 四 | 50.44 | 50.41 | 51.71 | 52.27 | 49.60 | 2.58% | 1.19% | 1739863 | 8920万 | 75.88 | 118.74 | 54.87 | 62 | 东威科技 | 2024-01-10 三 | 50.71 | 50.73 | 50.41 | 52.38 | 49.53 | -0.63% | 1.37% | 2015969 | 10275万 | 73.97 | 115.76 | 53.49 | 63 | 东威科技 | 2024-01-09 二 | 51.65 | 51.65 | 50.73 | 52.67 | 50.27 | -1.78% | 1.62% | 2372370 | 12106万 | 74.44 | 116.49 | 53.83 | 64 | 东威科技 | 2024-01-08 一 | 51.45 | 51.55 | 51.65 | 52.50 | 50.80 | 0.19% | 1.50% | 2201413 | 11360万 | 75.79 | 118.6 | 54.81 | 65 | 东威科技 | 2024-01-05 五 | 53.96 | 54.50 | 51.55 | 55.25 | 51.20 | -5.41% | 1.98% | 2904618 | 15294万 | 75.64 | 118.38 | 54.7 | 66 | 东威科技 | 2024-01-04 四 | 56.08 | 56.30 | 54.50 | 56.16 | 54.05 | -3.20% | 1.35% | 1977590 | 10818万 | 79.97 | 125.15 | 57.83 | 67 | 东威科技 | 2024-01-03 三 | 56.93 | 57.17 | 56.30 | 58.17 | 55.30 | -1.52% | 1.39% | 2033774 | 11522万 | 82.61 | 129.28 | 59.74 | 68 | 东威科技 | 2024-01-02 二 | 60.59 | 61.02 | 57.17 | 60.81 | 57.00 | -6.31% | 2.20% | 3232208 | 18877万 | 83.89 | 131.28 | 60.67 | 69 | 东威科技 | 2023-12-29 五 | 58.80 | 58.81 | 61.02 | 62.20 | 58.20 | 3.76% | 2.06% | 3022717 | 18429万 | 89.54 | 140.12 | 64.75 | 70 | 东威科技 | 2023-12-28 四 | 56.51 | 56.31 | 58.81 | 59.16 | 55.81 | 4.44% | 2.24% | 3285370 | 19043万 | 86.29 | 135.05 | 62.41 | 71 | 东威科技 | 2023-12-27 三 | 54.12 | 54.36 | 56.31 | 57.79 | 53.90 | 3.59% | 2.09% | 3070474 | 17255万 | 82.63 | 129.31 | 59.75 | 72 | 东威科技 | 2023-12-26 二 | 55.01 | 55.02 | 54.36 | 55.01 | 53.31 | -1.20% | 0.99% | 1453471 | 7842万 | 79.76 | 124.83 | 57.68 | 73 | 东威科技 | 2023-12-25 一 | 56.26 | 56.09 | 55.02 | 56.86 | 54.70 | -1.91% | 0.87% | 1270810 | 7040万 | 80.73 | 126.34 | 58.38 | 74 | 东威科技 | 2023-12-22 五 | 56.75 | 56.70 | 56.09 | 57.37 | 55.58 | -1.08% | 1.22% | 1790348 | 10077万 | 82.3 | 128.8 | 59.52 | 75 | 东威科技 | 2023-12-21 四 | 55.60 | 55.94 | 56.70 | 58.59 | 53.66 | 1.36% | 2.45% | 3596075 | 20069万 | 83.2 | 130.2 | 60.17 | 76 | 东威科技 | 2023-12-20 三 | 57.04 | 57.15 | 55.94 | 57.39 | 55.77 | -2.12% | 1.15% | 1691219 | 9524万 | 82.08 | 128.46 | 59.36 | 77 | 东威科技 | 2023-12-19 二 | 58.01 | 58.24 | 57.15 | 58.48 | 56.66 | -1.87% | 1.26% | 1844464 | 10580万 | 83.86 | 131.23 | 60.64 | 78 | 东威科技 | 2023-12-18 一 | 59.55 | 59.94 | 58.24 | 60.28 | 57.70 | -2.84% | 1.50% | 2201535 | 12924万 | 85.46 | 133.74 | 61.8 | 79 | 东威科技 | 2023-12-15 五 | 59.79 | 59.78 | 59.94 | 60.88 | 59.39 | 0.27% | 0.86% | 1259422 | 7577万 | 87.95 | 137.64 | 63.6 | 80 | 东威科技 | 2023-12-14 四 | 59.90 | 59.70 | 59.78 | 61.85 | 59.70 | 0.13% | 1.15% | 1693448 | 10237万 | 87.72 | 137.27 | 63.43 | 81 | 东威科技 | 2023-12-13 三 | 60.40 | 60.35 | 59.70 | 61.38 | 59.51 | -1.08% | 1.27% | 1864211 | 11250万 | 87.6 | 137.09 | 63.35 | 82 | 东威科技 | 2023-12-12 二 | 60.68 | 60.48 | 60.35 | 61.45 | 59.72 | -0.21% | 1.40% | 2059870 | 12440万 | 88.55 | 138.58 | 64.04 | 83 | 东威科技 | 2023-12-11 一 | 58.50 | 59.09 | 60.48 | 61.20 | 58.50 | 2.35% | 1.94% | 2843180 | 17095万 | 88.74 | 138.88 | 64.18 | 84 | 东威科技 | 2023-12-08 五 | 58.11 | 57.72 | 59.09 | 60.30 | 57.74 | 2.37% | 2.03% | 2976738 | 17559万 | 86.71 | 135.69 | 62.7 | 85 | 东威科技 | 2023-12-07 四 | 59.50 | 59.50 | 57.72 | 59.88 | 57.18 | -2.99% | 2.16% | 3162590 | 18411万 | 84.69 | 132.54 | 61.25 | 86 | 东威科技 | 2023-12-06 三 | 60.50 | 60.32 | 59.50 | 63.50 | 59.30 | -1.36% | 2.21% | 3236122 | 19689万 | 87.31 | 136.63 | 63.14 | 87 | 东威科技 | 2023-12-05 二 | 61.45 | 61.78 | 60.32 | 62.56 | 60.14 | -2.36% | 2.18% | 3194415 | 19561万 | 88.51 | 138.51 | 64.01 | 88 | 东威科技 | 2023-12-04 一 | 68.18 | 68.36 | 61.78 | 68.70 | 59.84 | -9.63% | 5.51% | 8089005 | 50704万 | 90.65 | 141.87 | 65.56 | 89 | 东威科技 | 2023-12-01 五 | 66.65 | 66.36 | 68.36 | 69.00 | 65.80 | 3.01% | 1.78% | 2617383 | 17644万 | 100.31 | 156.98 | 72.54 | 90 | 东威科技 | 2023-11-30 四 | 68.00 | 68.69 | 66.36 | 68.95 | 65.63 | -3.39% | 2.05% | 3014734 | 20107万 | 97.37 | 152.38 | 70.42 | 91 | 东威科技 | 2023-11-29 三 | 64.53 | 64.43 | 68.69 | 70.18 | 64.47 | 6.61% | 4.56% | 6689145 | 45615万 | 100.79 | 157.73 | 72.89 | 92 | 东威科技 | 2023-11-28 二 | 62.81 | 62.59 | 64.43 | 65.58 | 62.53 | 2.94% | 2.06% | 3028570 | 19511万 | 94.54 | 147.95 | 68.37 | 93 | 东威科技 | 2023-11-27 一 | 62.60 | 62.59 | 62.59 | 64.14 | 62.20 | 0.00% | 1.42% | 2087685 | 13134万 | 91.84 | 143.73 | 66.42 | 94 | 东威科技 | 2023-11-24 五 | 65.00 | 64.51 | 62.59 | 65.50 | 62.28 | -2.98% | 1.53% | 2250412 | 14276万 | 91.84 | 143.73 | 66.42 | 95 | 东威科技 | 2023-11-23 四 | 63.57 | 63.86 | 64.51 | 65.39 | 62.60 | 1.02% | 2.07% | 3030637 | 19425万 | 94.66 | 148.14 | 68.45 | 96 | 东威科技 | 2023-11-22 三 | 63.56 | 63.91 | 63.86 | 65.58 | 63.00 | -0.08% | 2.29% | 3359685 | 21539万 | 93.7 | 146.64 | 67.76 | 97 | 东威科技 | 2023-11-21 二 | 66.20 | 67.04 | 63.91 | 66.42 | 63.82 | -4.67% | 3.29% | 4824897 | 31325万 | 93.78 | 146.76 | 67.82 | 98 | 东威科技 | 2023-11-20 一 | 68.70 | 67.89 | 67.04 | 68.70 | 65.60 | -1.25% | 3.74% | 5493313 | 36851万 | 98.37 | 153.95 | 71.14 | 99 | 东威科技 | 2023-11-17 五 | 59.50 | 59.58 | 67.89 | 70.02 | 59.23 | 13.95% | 6.49% | 9529757 | 62242万 | 99.62 | 155.9 | 72.04 | 100 | 东威科技 | 2023-11-16 四 | 58.60 | 58.50 | 59.58 | 60.32 | 57.81 | 1.85% | 2.48% | 3640145 | 21659万 | 87.42 | 136.81 | 63.22 | 101 | 东威科技 | 2023-11-15 三 | 60.00 | 59.10 | 58.50 | 61.50 | 58.00 | -1.02% | 2.79% | 4096196 | 24253万 | 85.84 | 134.33 | 62.08 | 102 | 东威科技 | 2023-11-14 二 | 57.00 | 56.65 | 59.10 | 59.95 | 56.50 | 4.32% | 3.22% | 4730588 | 27737万 | 86.72 | 135.71 | 62.71 | 103 | 东威科技 | 2023-11-13 一 | 55.23 | 55.23 | 56.65 | 57.00 | 55.23 | 2.57% | 1.91% | 2802476 | 15782万 | 83.12 | 130.09 | 60.11 | 104 | 东威科技 | 2023-11-10 五 | 56.60 | 56.83 | 55.23 | 56.76 | 55.01 | -2.82% | 2.09% | 3065806 | 17035万 | 81.04 | 126.83 | 58.61 | 105 | 东威科技 | 2023-11-09 四 | 56.27 | 56.18 | 56.83 | 57.45 | 56.02 | 1.16% | 2.61% | 3836982 | 21829万 | 83.39 | 130.5 | 60.3 | 106 | 东威科技 | 2023-11-08 三 | 55.30 | 55.25 | 56.18 | 57.59 | 55.08 | 1.68% | 2.91% | 4276368 | 24186万 | 82.44 | 129.01 | 59.61 | 107 | 东威科技 | 2023-11-07 二 | 54.72 | 54.91 | 55.25 | 56.27 | 54.13 | 0.62% | 2.00% | 2941693 | 16323万 | 81.07 | 126.87 | 58.63 | 108 | 东威科技 | 2023-11-06 一 | 53.15 | 52.65 | 54.91 | 56.00 | 53.15 | 4.29% | 2.96% | 4350620 | 23866万 | 80.57 | 126.09 | 58.27 | 109 | 东威科技 | 2023-11-03 五 | 51.50 | 51.35 | 52.65 | 53.20 | 51.37 | 2.53% | 1.71% | 2502940 | 13132万 | 77.26 | 120.9 | 55.87 | 110 | 东威科技 | 2023-11-02 四 | 54.27 | 53.28 | 51.35 | 54.27 | 51.35 | -3.62% | 2.02% | 2969143 | 15527万 | 75.35 | 117.92 | 54.49 | 111 | 东威科技 | 2023-11-01 三 | 51.98 | 51.96 | 53.28 | 54.90 | 51.31 | 2.54% | 3.87% | 5679098 | 30384万 | 78.18 | 122.35 | 56.54 | 112 | 东威科技 | 2023-10-31 二 | 52.00 | 52.00 | 51.96 | 53.01 | 50.74 | -0.08% | 2.80% | 4114323 | 21394万 | 76.24 | 119.32 | 55.14 | 113 | 东威科技 | 2023-10-30 一 | 48.79 | 48.70 | 52.00 | 52.98 | 48.79 | 6.78% | 4.59% | 6727864 | 34446万 | 76.3 | 119.41 | 55.18 | 114 | 东威科技 | 2023-10-27 五 | 46.60 | 47.80 | 48.70 | 48.89 | 45.84 | 1.88% | 3.02% | 4426169 | 21137万 | 71.46 | 111.83 | 51.68 | 115 | 东威科技 | 2023-10-26 四 | 47.50 | 47.70 | 47.80 | 47.99 | 46.11 | 0.21% | 2.32% | 3408548 | 15992万 | 70.14 | 109.76 | 49.36 | 116 | 东威科技 | 2023-10-25 三 | 47.02 | 47.26 | 47.70 | 48.20 | 46.90 | 0.93% | 1.91% | 2806236 | 13337万 | 69.99 | 109.53 | 49.25 | 117 | 东威科技 | 2023-10-24 二 | 46.16 | 46.16 | 47.26 | 48.11 | 46.15 | 2.38% | 2.85% | 4179569 | 19703万 | 69.35 | 108.52 | 48.8 | 118 | 东威科技 | 2023-10-23 一 | 48.27 | 48.27 | 46.16 | 49.42 | 45.90 | -4.37% | 3.53% | 5177458 | 24372万 | 67.73 | 106 | 47.66 | 119 | 东威科技 | 2023-10-20 五 | 44.32 | 44.28 | 48.27 | 49.23 | 44.25 | 9.01% | 5.88% | 8629963 | 40800万 | 70.83 | 110.84 | 49.84 | 120 | 东威科技 | 2023-10-19 四 | 45.00 | 45.20 | 44.28 | 45.61 | 44.28 | -2.04% | 2.45% | 3589663 | 16070万 | 64.97 | 101.68 | 45.72 | 121 | 东威科技 | 2023-10-18 三 | 45.92 | 46.20 | 45.20 | 46.01 | 44.88 | -2.16% | 2.49% | 3652438 | 16521万 | 66.32 | 103.79 | 46.67 | 122 | 东威科技 | 2023-10-17 二 | 47.01 | 46.54 | 46.20 | 47.15 | 45.72 | -0.73% | 2.66% | 3910365 | 18060万 | 67.79 | 106.09 | 47.7 | 123 | 东威科技 | 2023-10-16 一 | 48.98 | 48.90 | 46.54 | 49.47 | 46.30 | -4.83% | 4.22% | 6188999 | 29153万 | 68.29 | 106.87 | 48.05 | 124 | 东威科技 | 2023-10-13 五 | 52.00 | 53.34 | 48.90 | 52.89 | 48.00 | -8.32% | 6.23% | 9138863 | 45369万 | 71.75 | 112.29 | 50.49 | 125 | 东威科技 | 2023-10-12 四 | 52.24 | 51.77 | 53.34 | 54.30 | 51.33 | 3.03% | 3.04% | 4466954 | 23636万 | 78.27 | 122.49 | 55.08 | 126 | 东威科技 | 2023-10-11 三 | 51.92 | 51.76 | 51.77 | 53.88 | 51.61 | 0.02% | 2.67% | 3923634 | 20659万 | 75.96 | 118.88 | 53.45 | 127 | 东威科技 | 2023-10-10 二 | 54.50 | 52.01 | 51.76 | 56.25 | 51.49 | -0.48% | 3.21% | 4705243 | 24803万 | 75.95 | 118.86 | 53.44 | 128 | 东威科技 | 2023-10-09 一 | 52.33 | 52.54 | 52.01 | 53.48 | 51.56 | -1.01% | 1.29% | 1889948 | 9886万 | 76.32 | 119.43 | 53.7 | 129 | 东威科技 | 2023-09-28 四 | 52.58 | 51.78 | 52.54 | 53.20 | 51.88 | 1.47% | 1.81% | 2649917 | 13915万 | 77.09 | 120.65 | 54.25 | 130 | 东威科技 | 2023-09-27 三 | 51.67 | 51.56 | 51.78 | 53.32 | 51.37 | 0.43% | 1.98% | 2909518 | 15204万 | 75.98 | 118.9 | 53.46 | 131 | 东威科技 | 2023-09-26 二 | 52.90 | 52.50 | 51.56 | 52.94 | 51.51 | -1.79% | 1.06% | 1550280 | 8064万 | 75.66 | 118.4 | 53.24 | 132 | 东威科技 | 2023-09-25 一 | 53.66 | 53.20 | 52.50 | 53.66 | 50.83 | -1.32% | 2.68% | 3938965 | 20442万 | 77.04 | 120.56 | 54.21 | 133 | 东威科技 | 2023-09-22 五 | 51.76 | 51.69 | 53.20 | 53.80 | 51.65 | 2.92% | 2.03% | 2983030 | 15757万 | 78.06 | 122.16 | 54.93 | 134 | 东威科技 | 2023-09-21 四 | 52.05 | 52.30 | 51.69 | 52.99 | 51.43 | -1.17% | 1.60% | 2340760 | 12126万 | 75.85 | 118.7 | 53.37 | 135 | 东威科技 | 2023-09-20 三 | 53.59 | 53.73 | 52.30 | 53.66 | 52.10 | -2.66% | 2.29% | 3366934 | 17709万 | 76.74 | 120.1 | 54 | 136 | 东威科技 | 2023-09-19 二 | 55.21 | 55.21 | 53.73 | 55.21 | 53.35 | -2.68% | 1.84% | 2707031 | 14650万 | 78.84 | 123.38 | 55.48 | 137 | 东威科技 | 2023-09-18 一 | 55.09 | 55.49 | 55.21 | 57.25 | 54.82 | -0.50% | 1.78% | 2607857 | 14624万 | 81.01 | 126.78 | 57.01 | 138 | 东威科技 | 2023-09-15 五 | 56.43 | 55.98 | 55.49 | 57.23 | 55.49 | -0.88% | 1.78% | 2615022 | 14670万 | 81.42 | 127.42 | 57.3 | 139 | 东威科技 | 2023-09-14 四 | 57.38 | 57.40 | 55.98 | 58.48 | 55.71 | -2.47% | 1.75% | 2570469 | 14480万 | 82.14 | 128.55 | 57.8 | 140 | 东威科技 | 2023-09-13 三 | 58.69 | 59.14 | 57.40 | 59.36 | 56.40 | -2.94% | 2.18% | 3203448 | 18389万 | 84.23 | 131.81 | 59.27 | 141 | 东威科技 | 2023-09-12 二 | 59.00 | 59.27 | 59.14 | 59.66 | 58.10 | -0.22% | 1.38% | 2026153 | 11967万 | 86.78 | 135.8 | 61.06 | 142 | 东威科技 | 2023-09-11 一 | 58.76 | 58.77 | 59.27 | 59.75 | 57.68 | 0.85% | 1.52% | 2234606 | 13141万 | 86.97 | 136.1 | 61.2 | 143 | 东威科技 | 2023-09-08 五 | 59.26 | 59.83 | 58.77 | 60.40 | 58.60 | -1.77% | 1.36% | 2002165 | 11866万 | 86.24 | 134.95 | 60.68 | 144 | 东威科技 | 2023-09-07 四 | 61.97 | 62.00 | 59.83 | 62.38 | 59.65 | -3.50% | 1.78% | 2615315 | 15858万 | 87.79 | 137.39 | 61.78 | 145 | 东威科技 | 2023-09-06 三 | 62.67 | 62.77 | 62.00 | 62.67 | 60.82 | -1.23% | 1.45% | 2123407 | 13111万 | 90.97 | 142.37 | 64.02 | 146 | 东威科技 | 2023-09-05 二 | 61.45 | 61.45 | 62.77 | 64.19 | 61.12 | 2.15% | 2.47% | 3617254 | 22786万 | 92.1 | 144.14 | 64.81 | 147 | 东威科技 | 2023-09-04 一 | 62.38 | 61.85 | 61.45 | 62.79 | 60.42 | -0.65% | 1.49% | 2187997 | 13384万 | 90.17 | 141.11 | 63.45 | 148 | 东威科技 | 2023-09-01 五 | 62.56 | 62.85 | 61.85 | 63.29 | 60.79 | -1.59% | 1.46% | 2147700 | 13257万 | 90.75 | 142.03 | 63.86 | 149 | 东威科技 | 2023-08-31 四 | 62.82 | 62.88 | 62.85 | 63.37 | 61.03 | -0.05% | 1.52% | 2235948 | 13955万 | 92.22 | 144.32 | 64.89 | 150 | 东威科技 | 2023-08-30 三 | 62.37 | 62.37 | 62.88 | 63.81 | 61.45 | 0.82% | 2.53% | 3705170 | 23284万 | 92.27 | 144.39 | 64.93 | 151 | 东威科技 | 2023-08-29 二 | 57.63 | 57.00 | 62.37 | 62.72 | 57.00 | 9.42% | 3.29% | 4820667 | 29277万 | 91.52 | 143.22 | 64.4 | 152 | 东威科技 | 2023-08-28 一 | 62.75 | 58.18 | 57.00 | 62.75 | 57.00 | -2.03% | 2.54% | 3726255 | 21994万 | 83.64 | 130.89 | 58.85 | 153 | 东威科技 | 2023-08-25 五 | 59.81 | 59.92 | 58.18 | 59.88 | 57.72 | -2.90% | 2.11% | 3095746 | 18163万 | 85.37 | 133.6 | 60.07 | 154 | 东威科技 | 2023-08-23 三 | 61.07 | 60.80 | 61.63 | 64.28 | 59.31 | 1.37% | 3.52% | 5159514 | 31903万 | 90.43 | 141.52 | 63.64 | 155 | 东威科技 | 2023-08-22 二 | 59.75 | 59.61 | 60.80 | 60.88 | 58.88 | 2.00% | 1.75% | 2574133 | 15426万 | 89.21 | 139.62 | 62.78 |
|
行情刷新 | 流通股东
|