股票名称 代码 688702 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 盛科通信-U 2025-05-09 五 64.86 64.88 62.15 64.96 61.89 -4.21% 0.85% 1720205 10790万 125.23 254.81 -329.25 2 盛科通信-U 2025-05-08 四 64.36 64.35 64.88 66.12 63.87 0.82% 0.68% 1367375 8915万 130.73 266.01 -343.71 3 盛科通信-U 2025-05-07 三 66.99 66.60 64.35 68.58 63.83 -3.38% 0.86% 1731547 11334万 129.66 263.83 -340.9 4 盛科通信-U 2025-05-06 二 66.94 66.69 66.60 67.73 65.50 -0.13% 0.85% 1708993 11372万 134.19 273.06 -352.82 5 盛科通信-U 2025-04-30 三 63.66 63.66 66.69 67.61 63.16 4.76% 1.19% 2403134 15851万 134.37 273.43 -353.3 6 盛科通信-U 2025-04-29 二 62.80 62.86 63.66 63.95 62.13 1.27% 0.46% 926316 5863万 128.27 261.01 -337.24 7 盛科通信-U 2025-04-28 一 61.64 62.90 62.86 64.11 60.69 -0.06% 0.75% 1508674 9402万 126.66 257.73 -333.01 8 盛科通信-U 2025-04-25 五 62.75 62.94 62.90 63.80 62.11 -0.06% 0.65% 1319467 8299万 126.74 257.89 -376.31 9 盛科通信-U 2025-04-24 四 65.06 65.10 62.94 65.10 62.30 -3.32% 0.76% 1539671 9727万 126.82 258.05 -376.55 10 盛科通信-U 2025-04-23 三 65.16 64.25 65.10 65.77 63.85 1.32% 0.78% 1563876 10128万 131.17 266.91 -389.47 11 盛科通信-U 2025-04-22 二 64.60 64.68 64.25 65.48 63.00 -0.66% 0.69% 1380921 8891万 129.46 263.43 -384.39 12 盛科通信-U 2025-04-21 一 65.00 65.61 64.68 66.66 64.43 -1.42% 1.00% 2023896 13211万 130.32 265.19 -386.96 13 盛科通信-U 2025-04-18 五 69.60 69.66 65.61 69.60 65.01 -5.81% 1.13% 2269316 15102万 132.2 269 -392.52 14 盛科通信-U 2025-04-17 四 67.77 68.19 69.66 70.09 67.77 2.16% 1.34% 2702993 18787万 140.36 285.61 -416.75 15 盛科通信-U 2025-04-16 三 67.98 67.90 68.19 69.45 67.90 0.43% 0.97% 1960860 13427万 137.4 279.58 -407.96 16 盛科通信-U 2025-04-15 二 68.93 69.41 67.90 69.86 66.62 -2.18% 1.41% 2844227 19178万 136.81 278.39 -406.22 17 盛科通信-U 2025-04-14 一 69.09 69.06 69.41 71.33 67.74 0.51% 1.86% 3739509 26160万 139.86 284.58 -415.26 18 盛科通信-U 2025-04-11 五 64.40 63.58 69.06 71.90 63.48 8.62% 2.42% 4867851 33306万 139.15 283.15 -413.16 19 盛科通信-U 2025-04-10 四 64.39 62.76 63.58 64.85 62.75 1.31% 1.05% 2116538 13522万 128.11 260.68 -380.38 20 盛科通信-U 2025-04-09 三 59.10 59.80 62.76 64.99 58.66 4.95% 1.74% 3499110 21843万 126.46 257.32 -375.47 21 盛科通信-U 2025-04-08 二 58.78 56.46 59.80 60.19 57.00 5.92% 1.72% 3459451 20478万 120.49 245.18 -357.76 22 盛科通信-U 2025-04-07 一 57.99 63.33 56.46 61.50 54.50 -10.85% 1.57% 3170231 18484万 113.76 231.49 -337.78 23 盛科通信-U 2025-04-03 四 63.32 63.80 63.33 65.19 62.96 -0.74% 0.57% 1150111 7335万 127.6 259.65 -378.88 24 盛科通信-U 2025-04-02 三 64.12 64.22 63.80 65.38 63.20 -0.65% 0.68% 1360324 8716万 128.55 261.58 -381.7 25 盛科通信-U 2025-04-01 二 64.48 64.67 64.22 66.15 63.91 -0.70% 0.97% 1959708 12772万 129.4 263.3 -384.21 26 盛科通信-U 2025-03-31 一 61.82 62.80 64.67 65.78 61.70 2.98% 1.26% 2530857 16306万 130.3 265.15 -386.9 27 盛科通信-U 2025-03-28 五 64.10 64.03 62.80 64.65 62.50 -1.92% 0.59% 1187992 7524万 126.54 257.48 -375.71 28 盛科通信-U 2025-03-27 四 64.00 64.45 64.03 65.33 62.96 -0.65% 0.88% 1774012 11361万 129.02 262.52 -383.07 29 盛科通信-U 2025-03-26 三 64.20 64.16 64.45 65.34 63.90 0.45% 0.52% 1045208 6747万 129.86 264.25 -385.58 30 盛科通信-U 2025-03-25 二 65.01 64.62 64.16 66.58 63.97 -0.71% 0.96% 1925427 12488万 129.28 263.06 -383.85 31 盛科通信-U 2025-03-24 一 64.00 63.88 64.62 66.47 63.72 1.16% 1.02% 2061091 13359万 130.2 264.94 -386.6 32 盛科通信-U 2025-03-21 五 65.90 66.28 63.88 66.46 63.80 -3.62% 1.45% 2929686 18995万 128.71 261.91 -382.17 33 盛科通信-U 2025-03-20 四 66.47 66.76 66.28 67.49 65.74 -0.72% 0.73% 1478792 9841万 133.55 271.75 -396.53 34 盛科通信-U 2025-03-19 三 68.08 68.68 66.76 68.93 66.18 -2.80% 0.96% 1934543 12986万 134.52 273.72 -399.4 35 盛科通信-U 2025-03-18 二 67.97 68.67 68.68 70.18 67.97 0.01% 0.77% 1545781 10637万 138.38 281.59 -410.89 36 盛科通信-U 2025-03-17 一 70.00 69.55 68.67 70.20 67.88 -1.27% 0.94% 1884792 12914万 138.36 281.55 -410.83 37 盛科通信-U 2025-03-14 五 68.37 68.55 69.55 70.38 68.00 1.46% 1.01% 2043012 14136万 140.14 285.15 -416.1 38 盛科通信-U 2025-03-13 四 70.75 70.75 68.55 70.76 67.77 -3.11% 1.17% 2348046 16185万 138.12 281.06 -410.11 39 盛科通信-U 2025-03-12 三 71.57 71.40 70.75 73.60 69.80 -0.91% 1.40% 2813318 20116万 142.56 290.07 -423.28 40 盛科通信-U 2025-03-11 二 72.19 73.58 71.40 73.52 70.40 -2.96% 1.35% 2721323 19408万 143.87 292.74 -427.16 41 盛科通信-U 2025-03-10 一 74.10 74.56 73.58 74.55 72.03 -1.31% 0.95% 1920635 14047万 148.26 301.68 -440.21 42 盛科通信-U 2025-03-07 五 75.90 76.21 74.56 77.50 73.80 -2.17% 1.15% 2311632 17434万 150.23 305.7 -446.07 43 盛科通信-U 2025-03-06 四 72.50 72.57 76.21 77.77 72.38 5.02% 1.72% 3456509 26184万 153.56 312.46 -455.94 44 盛科通信-U 2025-03-05 三 73.92 73.88 72.57 74.11 71.59 -1.77% 1.19% 2401769 17437万 146.22 297.54 -434.16 45 盛科通信-U 2025-03-04 二 72.68 73.53 73.88 75.40 72.06 0.48% 1.38% 2774539 20477万 148.86 302.91 -442 46 盛科通信-U 2025-03-03 一 71.30 71.29 73.53 74.74 69.18 3.14% 2.00% 4034083 29389万 148.16 301.47 -439.91 47 盛科通信-U 2025-02-28 五 78.18 79.20 71.29 78.79 70.50 -9.99% 2.04% 4120457 30390万 143.64 292.29 -426.51 48 盛科通信-U 2025-02-27 四 78.08 78.80 79.20 82.42 77.50 0.51% 1.86% 3749833 30001万 159.58 324.72 -473.83 49 盛科通信-U 2025-02-26 三 78.55 78.87 78.80 80.50 77.01 -0.09% 1.59% 3197122 25216万 158.78 323.08 -471.44 50 盛科通信-U 2025-02-25 二 74.80 76.20 78.87 80.50 73.98 3.50% 1.95% 3935238 30629万 158.92 323.37 -471.85 51 盛科通信-U 2025-02-24 一 78.50 78.76 76.20 79.48 75.00 -3.25% 1.91% 3839322 29533万 153.54 312.42 -224.42 52 盛科通信-U 2025-02-21 五 75.00 72.75 78.76 80.89 72.90 8.26% 3.47% 6989482 54196万 158.69 322.92 -231.96 53 盛科通信-U 2025-02-20 四 72.99 72.99 72.75 74.20 71.79 -0.33% 1.44% 2900074 21055万 146.59 298.27 -214.26 54 盛科通信-U 2025-02-19 三 73.00 72.36 72.99 74.40 71.11 0.87% 1.80% 3618747 26388万 147.07 299.26 -214.96 55 盛科通信-U 2025-02-18 二 77.01 76.98 72.36 77.24 72.00 -6.00% 1.58% 3184608 23612万 145.8 296.68 -213.11 56 盛科通信-U 2025-02-17 一 75.22 74.42 76.98 78.38 74.42 3.44% 1.91% 3843170 29275万 155.11 315.62 -226.72 57 盛科通信-U 2025-02-14 五 76.65 77.32 74.42 77.97 73.25 -3.75% 2.10% 4222904 31524万 149.95 305.12 -219.18 58 盛科通信-U 2025-02-13 四 82.60 82.16 77.32 82.78 77.29 -5.89% 1.55% 3118074 24673万 155.79 317.01 -227.72 59 盛科通信-U 2025-02-12 三 81.52 81.54 82.16 83.23 80.67 0.76% 0.98% 1976828 16228万 165.55 336.86 -241.97 60 盛科通信-U 2025-02-11 二 83.00 82.92 81.54 83.05 80.30 -1.66% 1.38% 2774572 22597万 164.3 334.31 -240.14 61 盛科通信-U 2025-02-10 一 83.10 83.10 82.92 86.65 80.11 -0.22% 1.88% 3785106 31405万 167.08 339.97 -244.21 62 盛科通信-U 2025-02-07 五 85.96 85.60 83.10 86.67 81.50 -2.92% 2.02% 4065051 34075万 167.44 340.71 -244.74 63 盛科通信-U 2025-02-06 四 83.64 83.64 85.60 86.86 82.36 2.34% 1.60% 3220416 27397万 172.48 350.96 -252.1 64 盛科通信-U 2025-02-05 三 83.90 82.60 83.64 86.18 81.55 1.26% 1.17% 2358728 19911万 168.53 342.92 -246.33 65 盛科通信-U 2025-01-27 一 87.56 86.04 82.60 87.56 82.52 -4.00% 0.91% 1833560 15383万 166.43 338.66 -243.27 66 盛科通信-U 2025-01-24 五 89.71 90.40 86.04 92.43 85.30 -4.82% 1.85% 3727706 32805万 173.36 352.76 -253.4 67 盛科通信-U 2025-01-23 四 93.52 92.69 90.40 96.52 90.09 -2.47% 1.10% 2218043 20603万 182.15 370.64 -266.24 68 盛科通信-U 2025-01-22 三 89.59 89.59 92.69 95.56 88.50 3.46% 1.24% 2498932 23213万 186.76 380.03 -272.98 69 盛科通信-U 2025-01-21 二 84.30 83.93 89.59 91.66 83.00 6.74% 1.50% 3028208 26749万 180.52 367.32 -263.85 70 盛科通信-U 2025-01-20 一 85.00 84.29 83.93 85.00 80.31 -0.43% 1.16% 2335481 19380万 169.11 344.11 -247.18 71 盛科通信-U 2025-01-17 五 77.50 77.59 84.29 84.80 76.47 8.64% 2.13% 4287377 34814万 169.84 345.59 -248.24 72 盛科通信-U 2025-01-16 四 80.50 80.39 77.59 81.40 75.81 -3.48% 1.92% 3878136 30193万 156.34 318.12 -228.51 73 盛科通信-U 2025-01-15 三 83.48 83.83 80.39 84.21 80.10 -4.10% 1.33% 2683648 22064万 161.98 329.6 -236.76 74 盛科通信-U 2025-01-14 二 80.43 79.79 83.83 84.98 78.57 5.06% 1.51% 3047043 24915万 168.91 343.7 -246.89 75 盛科通信-U 2025-01-13 一 76.89 78.97 79.79 80.40 76.00 1.04% 0.99% 1986673 15604万 160.77 327.14 -234.99 76 盛科通信-U 2025-01-10 五 78.00 78.00 78.97 85.00 77.05 1.24% 1.50% 3022465 24741万 159.12 323.78 -232.58 77 盛科通信-U 2025-01-09 四 77.00 77.99 78.00 80.80 77.00 0.01% 1.19% 2396920 18945万 157.16 319.8 -229.72 78 盛科通信-U 2025-01-08 三 76.70 77.86 77.99 79.48 75.69 0.17% 1.33% 2688747 20815万 157.14 319.76 -229.69 79 盛科通信-U 2025-01-07 二 72.01 71.77 77.86 78.66 71.05 8.49% 1.50% 3020003 22787万 156.88 319.23 -229.31 80 盛科通信-U 2025-01-06 一 74.70 75.49 71.77 77.22 71.16 -4.93% 1.36% 2747587 20163万 144.61 294.26 -211.37 81 盛科通信-U 2025-01-03 五 77.63 78.76 75.49 79.54 74.74 -4.15% 1.27% 2556662 19497万 152.11 309.51 -222.33 82 盛科通信-U 2025-01-02 四 84.00 84.00 78.76 84.00 77.75 -6.24% 1.31% 2633647 21099万 158.69 322.92 -231.96 83 盛科通信-U 2024-12-31 二 87.37 87.66 84.00 88.50 83.53 -4.18% 1.30% 2619679 22315万 169.25 344.4 -247.39 84 盛科通信-U 2024-12-30 一 88.90 89.00 87.66 89.50 86.31 -1.51% 1.05% 2116398 18638万 176.63 359.41 -258.17 85 盛科通信-U 2024-12-27 五 94.80 95.49 89.00 95.01 88.37 -6.80% 1.48% 2981964 27124万 179.33 364.9 -262.12 86 盛科通信-U 2024-12-26 四 88.85 90.58 95.49 96.90 88.23 5.42% 1.55% 3118082 29148万 192.4 391.51 -281.23 87 盛科通信-U 2024-12-25 三 86.30 86.17 90.58 92.17 85.12 5.12% 1.42% 2859379 25430万 182.51 371.38 -266.77 88 盛科通信-U 2024-12-24 二 86.90 88.00 86.17 87.79 83.07 -2.08% 1.85% 3731923 31885万 173.63 353.3 -253.78 89 盛科通信-U 2024-12-23 一 87.45 93.53 88.00 89.30 81.81 -5.91% 2.99% 6033832 51354万 177.31 360.8 -259.17 90 盛科通信-U 2024-12-20 五 87.58 90.00 93.53 97.33 87.20 3.92% 1.88% 3796771 35027万 188.46 383.47 -275.46 91 盛科通信-U 2024-12-19 四 79.00 81.45 90.00 97.68 79.00 10.50% 2.52% 5079016 43854万 181.34 369 -265.06 92 盛科通信-U 2024-12-18 三 73.51 75.11 81.45 83.32 72.62 8.44% 2.03% 4097530 32410万 164.12 333.94 -239.88 93 盛科通信-U 2024-12-17 二 76.41 78.35 75.11 82.66 74.73 -4.14% 1.90% 3824706 29963万 151.34 307.95 -221.21 94 盛科通信-U 2024-12-16 一 78.98 72.38 78.35 81.66 74.00 8.25% 3.29% 6622073 51618万 157.87 321.23 -230.75 95 盛科通信-U 2024-12-13 五 72.55 72.62 72.38 76.90 72.38 -0.33% 3.26% 6560668 49236万 145.84 296.76 -213.17 96 盛科通信-U 2024-12-12 四 73.44 73.65 72.62 74.20 71.80 -1.40% 1.52% 3068221 22351万 146.32 297.74 -213.87 97 盛科通信-U 2024-12-11 三 72.42 73.76 73.65 74.00 71.12 -0.15% 1.16% 2342028 17065万 148.4 301.97 -216.91 98 盛科通信-U 2024-12-10 二 75.93 72.02 73.76 77.90 73.03 2.42% 1.38% 2775374 20829万 148.62 302.42 -217.23 99 盛科通信-U 2024-12-09 一 72.13 72.48 72.02 73.33 70.36 -0.63% 0.90% 1806895 12955万 145.11 295.28 -212.11 100 盛科通信-U 2024-12-06 五 71.50 71.80 72.48 74.98 71.38 0.95% 1.26% 2529213 18505万 146.04 297.17 -213.46 101 盛科通信-U 2024-12-05 四 71.00 71.36 71.80 74.65 71.00 0.62% 1.00% 2012187 14558万 144.67 294.38 -211.46 102 盛科通信-U 2024-12-04 三 75.52 69.97 71.36 80.12 71.27 1.99% 1.85% 3732892 27925万 143.78 292.58 -210.16 103 盛科通信-U 2024-12-03 二 70.38 69.37 69.97 71.21 68.60 0.86% 0.93% 1875208 13122万 140.98 286.88 -206.07 104 盛科通信-U 2024-12-02 一 71.00 69.77 69.37 73.48 67.51 -0.57% 1.53% 3080578 21751万 139.77 284.42 -204.3 105 盛科通信-U 2024-11-29 五 66.92 67.59 69.77 72.00 66.21 3.23% 1.33% 2689033 18682万 140.58 286.06 -205.48 106 盛科通信-U 2024-11-28 四 65.62 65.55 67.59 69.90 64.31 3.11% 1.21% 2431114 16450万 136.19 277.12 -199.06 107 盛科通信-U 2024-11-27 三 62.08 62.40 65.55 65.60 60.51 5.05% 1.07% 2163050 13736万 132.08 268.75 -193.05 108 盛科通信-U 2024-11-26 二 63.87 63.51 62.40 64.95 62.20 -1.75% 0.58% 1163844 7404万 125.73 255.84 -183.78 109 盛科通信-U 2024-11-25 一 63.32 63.78 63.51 63.82 61.20 -0.42% 0.98% 1970737 12249万 127.97 260.39 -187.04 110 盛科通信-U 2024-11-22 五 68.38 68.38 63.78 70.28 63.40 -6.73% 1.51% 3050609 20327万 128.51 261.5 -187.84 111 盛科通信-U 2024-11-21 四 68.20 68.87 68.38 70.89 67.23 -0.71% 1.05% 2112618 14657万 137.78 280.36 -201.39 112 盛科通信-U 2024-11-20 三 67.15 68.00 68.87 69.50 67.00 1.28% 0.82% 1655793 11308万 138.77 282.37 -202.83 113 盛科通信-U 2024-11-19 二 66.13 66.11 68.00 68.59 64.85 2.86% 0.89% 1794694 12022万 137.01 278.8 -200.27 114 盛科通信-U 2024-11-18 一 63.80 63.88 66.11 67.56 61.01 3.49% 1.71% 3440681 22211万 133.21 271.05 -194.7 115 盛科通信-U 2024-11-15 五 67.75 68.04 63.88 68.80 62.81 -6.11% 2.12% 4271719 27692万 128.71 261.91 -188.13 116 盛科通信-U 2024-11-14 四 72.78 73.58 68.04 72.80 67.50 -7.53% 1.40% 2826954 19761万 137.1 278.96 -200.39 117 盛科通信-U 2024-11-13 三 72.42 73.29 73.58 74.35 70.24 0.40% 1.44% 2903928 21001万 148.26 301.68 -216.7 118 盛科通信-U 2024-11-12 二 77.02 79.85 73.29 77.78 71.95 -8.22% 2.68% 5394531 40004万 147.67 300.49 -215.85 119 盛科通信-U 2024-11-11 一 71.52 70.38 79.85 81.66 69.51 13.46% 2.70% 5442663 40387万 160.89 327.38 -235.17 120 盛科通信-U 2024-11-08 五 69.50 68.80 70.38 76.41 67.88 2.30% 2.26% 4548149 32751万 141.81 288.56 -207.28 121 盛科通信-U 2024-11-07 四 59.48 60.00 68.80 70.00 59.05 14.67% 2.41% 4851912 32029万 138.63 282.08 -202.62 122 盛科通信-U 2024-11-06 三 61.19 60.92 60.00 62.62 59.01 -1.51% 1.31% 2630318 15948万 120.9 246 -176.71 123 盛科通信-U 2024-11-05 二 57.25 56.93 60.92 61.49 56.50 7.01% 1.82% 3660573 21671万 122.75 249.77 -179.42 124 盛科通信-U 2024-11-04 一 55.00 55.10 56.93 58.28 53.38 3.32% 1.32% 2656891 14890万 114.71 233.41 -167.67 125 盛科通信-U 2024-11-01 五 57.00 57.85 55.10 60.49 54.31 -4.75% 2.15% 4328114 24818万 111.02 225.91 -162.28 126 盛科通信-U 2024-10-31 四 53.95 53.96 57.85 60.50 52.61 7.21% 1.88% 3788669 21734万 116.56 237.19 -170.38 127 盛科通信-U 2024-10-30 三 54.81 55.32 53.96 55.79 52.90 -2.46% 0.67% 1341133 7239万 108.72 221.24 -197.75 128 盛科通信-U 2024-10-29 二 54.93 55.17 55.32 56.82 54.50 0.27% 0.97% 1952080 10819万 111.47 226.81 -202.74 129 盛科通信-U 2024-10-28 一 56.40 56.78 55.17 56.75 54.55 -2.84% 0.82% 1662085 9213万 111.16 226.2 -202.19 130 盛科通信-U 2024-10-25 五 57.20 57.73 56.78 58.30 55.20 -1.65% 1.54% 3112568 17496万 114.41 232.8 -208.09 131 盛科通信-U 2024-10-24 四 55.28 56.50 57.73 58.87 55.17 2.18% 1.06% 2128552 12209万 116.32 236.69 -211.57 132 盛科通信-U 2024-10-23 三 54.30 54.63 56.50 57.80 53.60 3.42% 1.42% 2864179 16137万 113.84 231.65 -207.06

行情刷新 | 流通股东