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 2024-04-26 五 34.90 35.21 37.04 38.03 34.90 5.20% 8.11% 3244841 12009万 14.82 151.86 -367.99 2 盛科通信-U 2024-04-25 四 31.30 32.95 35.21 35.79 31.30 6.86% 11.36% 4544493 15651万 14.08 144.36 -349.81 3 盛科通信-U 2024-04-24 三 31.50 31.05 32.95 33.18 30.61 6.12% 6.33% 2531739 8133万 13.18 135.1 -664.84 4 盛科通信-U 2024-04-23 二 30.59 30.62 31.05 31.17 30.24 1.40% 2.45% 981223 3023万 12.42 127.31 -626.5 5 盛科通信-U 2024-04-22 一 29.75 30.40 30.62 31.10 29.13 0.72% 3.99% 1595406 4831万 12.25 125.54 -617.83 6 盛科通信-U 2024-04-19 五 31.00 31.56 30.40 31.54 30.25 -3.68% 3.27% 1307224 3996万 12.16 124.64 -613.39 7 盛科通信-U 2024-04-18 四 31.90 32.35 31.56 32.57 31.12 -2.44% 4.98% 1993108 6346万 12.62 129.4 -636.79 8 盛科通信-U 2024-04-17 三 29.94 29.40 32.35 32.46 29.80 10.03% 7.37% 2948982 9329万 12.94 132.63 -652.73 9 盛科通信-U 2024-04-16 二 31.00 31.28 29.40 31.42 29.30 -6.01% 5.11% 2043478 6125万 11.76 120.54 -593.21 10 盛科通信-U 2024-04-15 一 32.49 32.45 31.28 32.95 30.53 -3.61% 5.43% 2173840 6881万 12.51 128.25 -631.15 11 盛科通信-U 2024-04-12 五 32.70 32.70 32.45 33.30 32.28 -0.76% 3.78% 1510497 4953万 12.98 133.05 -654.75 12 盛科通信-U 2024-04-11 四 33.48 33.48 32.70 34.00 32.51 -2.33% 5.37% 2146784 7120万 13.08 134.07 -659.8 13 盛科通信-U 2024-04-10 三 34.28 34.42 33.48 34.35 33.03 -2.73% 2.91% 1164065 3908万 13.39 137.27 -675.54 14 盛科通信-U 2024-04-09 二 35.16 35.16 34.42 35.34 33.91 -2.10% 4.39% 1756443 6046万 13.77 141.12 -694.5 15 盛科通信-U 2024-04-08 一 35.55 35.74 35.16 36.44 35.16 -1.62% 3.41% 1362486 4868万 14.06 144.16 -709.43 16 盛科通信-U 2024-04-03 三 36.99 37.15 35.74 37.07 35.65 -3.80% 3.41% 1365091 4934万 14.3 146.53 -721.14 17 盛科通信-U 2024-04-02 二 37.35 37.26 37.15 37.43 36.24 -0.30% 3.46% 1382363 5093万 14.86 152.31 -749.59 18 盛科通信-U 2024-04-01 一 37.90 38.12 37.26 39.11 37.10 -2.26% 5.43% 2170485 8218万 14.9 152.77 -751.81 19 盛科通信-U 2024-03-29 五 37.90 37.66 38.12 38.60 36.58 1.22% 3.09% 1237375 4634万 15.25 156.29 -769.16 20 盛科通信-U 2024-03-28 四 36.68 36.66 37.66 38.28 36.38 2.73% 3.23% 1292556 4839万 15.06 154.41 -759.88 21 盛科通信-U 2024-03-27 三 38.33 38.54 36.66 38.78 36.66 -4.88% 4.04% 1615565 6075万 14.66 150.31 -739.7 22 盛科通信-U 2024-03-26 二 38.88 39.12 38.54 39.62 38.33 -1.48% 3.59% 1437130 5599万 15.42 158.01 -777.63 23 盛科通信-U 2024-03-25 一 40.78 40.84 39.12 41.60 39.01 -4.21% 4.21% 1682378 6725万 15.65 160.39 -789.34 24 盛科通信-U 2024-03-22 五 41.47 41.47 40.84 42.49 40.35 -1.52% 4.34% 1737949 7189万 16.34 167.44 -824.04 25 盛科通信-U 2024-03-21 四 42.76 42.76 41.47 43.17 41.30 -3.02% 4.70% 1879870 7903万 16.59 170.03 -836.75 26 盛科通信-U 2024-03-20 三 42.10 42.24 42.76 43.19 41.67 1.23% 5.42% 2169485 9215万 17.1 175.32 -862.78 27 盛科通信-U 2024-03-19 二 42.10 43.25 42.24 43.00 40.90 -2.34% 8.12% 3247676 13666万 16.9 173.18 -852.29 28 盛科通信-U 2024-03-18 一 42.38 42.34 43.25 43.29 41.20 2.15% 9.47% 3786092 16023万 17.3 177.32 -872.67 29 盛科通信-U 2024-03-15 五 39.87 39.75 42.34 42.65 38.80 6.52% 10.34% 4134116 16944万 16.94 173.59 -854.31 30 盛科通信-U 2024-03-14 四 40.01 41.20 39.75 40.80 38.80 -3.52% 9.14% 3655858 14496万 15.9 162.97 -802.05 31 盛科通信-U 2024-03-08 五 39.60 40.20 39.92 40.55 39.09 -0.70% 5.26% 1958044 7784万 14.85 163.67 -805.48 32 盛科通信-U 2024-03-07 四 42.02 41.81 40.20 42.50 39.16 -3.85% 8.32% 3095140 12483万 14.95 164.82 -811.13 33 盛科通信-U 2024-03-06 三 40.13 40.80 41.81 41.87 39.72 2.48% 7.80% 2901155 11944万 15.55 171.42 -843.61 34 盛科通信-U 2024-03-05 二 42.51 43.48 40.80 43.21 40.33 -6.16% 9.15% 3404100 14177万 15.18 167.28 -823.23 35 盛科通信-U 2024-03-04 一 41.81 41.05 43.48 45.28 41.00 5.92% 11.05% 4110410 17675万 16.17 178.27 -877.31 36 盛科通信-U 2024-03-01 五 39.43 39.40 41.05 41.74 39.32 4.19% 6.72% 2498075 10151万 15.27 168.3 -828.28 37 盛科通信-U 2024-02-29 四 37.01 37.38 39.40 40.57 37.01 5.40% 7.13% 2651444 10372万 14.66 161.54 -794.98 38 盛科通信-U 2024-02-28 三 41.40 41.94 37.38 42.10 37.05 -10.87% 8.96% 3331278 13303万 13.9 153.26 -754.23 39 盛科通信-U 2024-02-27 二 38.50 39.15 41.94 42.48 38.11 7.13% 10.39% 3866452 15783万 15.6 171.95 1155.39 40 盛科通信-U 2024-02-26 一 36.45 36.63 39.15 40.40 36.10 6.88% 9.74% 3621381 13967万 14.56 160.51 1078.53 41 盛科通信-U 2024-02-23 五 36.44 35.88 36.63 36.83 35.22 2.09% 6.15% 2286685 8257万 13.63 150.18 1009.11 42 盛科通信-U 2024-02-22 四 33.96 33.50 35.88 36.98 33.88 7.10% 10.23% 3805145 13595万 13.35 147.11 988.45 43 盛科通信-U 2024-02-21 三 33.50 33.49 33.50 34.43 32.80 0.03% 6.43% 2390798 8064万 12.46 137.35 922.88 44 盛科通信-U 2024-02-20 二 34.95 35.00 33.49 34.95 32.50 -4.31% 7.23% 2687957 8942万 12.46 137.31 922.61 45 盛科通信-U 2024-02-19 一 33.50 31.95 35.00 35.46 32.64 9.55% 10.66% 3964495 13361万 13.02 143.5 964.21 46 盛科通信-U 2024-02-08 四 30.21 30.00 31.95 32.32 27.07 6.50% 11.18% 4157678 12856万 11.88 131 880.18 47 盛科通信-U 2024-02-07 三 29.86 29.67 30.00 32.18 29.20 1.11% 9.06% 3369777 10375万 11.16 123 826.46 48 盛科通信-U 2024-02-06 二 28.11 28.96 29.67 30.38 27.04 2.45% 8.88% 3302195 9455万 11.04 121.65 817.37 49 盛科通信-U 2024-02-05 一 31.00 31.72 28.96 31.59 27.78 -8.70% 6.11% 2273755 6655万 10.77 118.74 797.81 50 盛科通信-U 2024-02-02 五 33.77 33.86 31.72 34.79 30.53 -6.32% 4.74% 1762236 5709万 11.8 130.05 873.85 51 盛科通信-U 2024-02-01 四 33.50 33.70 33.86 34.98 33.01 0.47% 4.31% 1604221 5464万 12.59 138.83 932.8 52 盛科通信-U 2024-01-31 三 35.33 36.09 33.70 36.00 33.70 -6.62% 4.77% 1772733 6158万 12.54 138.17 928.39 53 盛科通信-U 2024-01-30 二 36.94 37.48 36.09 37.59 36.00 -3.71% 2.97% 1105043 4058万 13.42 147.97 994.23 54 盛科通信-U 2024-01-29 一 39.03 38.33 37.48 39.48 37.34 -2.22% 4.06% 1511239 5777万 13.94 153.67 1032.53 55 盛科通信-U 2024-01-26 五 39.90 40.06 38.33 40.38 38.20 -4.32% 5.30% 1972462 7710万 14.26 157.15 1055.94 56 盛科通信-U 2024-01-25 四 39.00 38.95 40.06 40.59 37.81 2.85% 5.20% 1932773 7665万 14.9 164.25 1103.6 57 盛科通信-U 2024-01-24 三 38.44 39.58 38.95 39.30 36.36 -1.59% 9.51% 3536188 13453万 14.49 159.7 1073.02 58 盛科通信-U 2024-01-23 二 39.56 39.85 39.58 41.01 39.02 -0.68% 6.46% 2403745 9575万 14.72 162.28 1090.38 59 盛科通信-U 2024-01-22 一 41.24 40.88 39.85 41.80 39.80 -2.52% 4.29% 1597235 6526万 14.82 163.38 1097.82 60 盛科通信-U 2024-01-19 五 42.50 42.55 40.88 42.55 40.15 -3.92% 4.85% 1804138 7453万 15.21 167.61 1126.19 61 盛科通信-U 2024-01-18 四 40.00 40.70 42.55 42.57 39.39 4.55% 6.01% 2234076 9209万 15.83 174.45 1172.2 62 盛科通信-U 2024-01-17 三 42.21 41.77 40.70 42.29 40.69 -2.56% 3.55% 1320507 5476万 15.14 166.87 1121.23 63 盛科通信-U 2024-01-16 二 42.76 43.13 41.77 42.89 41.00 -3.15% 5.31% 1976041 8248万 15.54 171.26 1150.71 64 盛科通信-U 2024-01-15 一 41.50 41.54 43.13 44.29 41.12 3.83% 6.76% 2515484 10791万 16.04 176.83 1188.18 65 盛科通信-U 2024-01-12 五 42.71 42.93 41.54 42.92 41.53 -3.24% 4.60% 1711242 7206万 15.45 170.31 1144.37 66 盛科通信-U 2024-01-11 四 43.30 43.00 42.93 43.66 42.10 -0.16% 7.68% 2855080 12253万 15.97 176.01 1182.67 67 盛科通信-U 2024-01-10 三 44.75 45.20 43.00 44.99 42.98 -4.87% 5.26% 1957289 8587万 15.99 176.3 1184.6 68 盛科通信-U 2024-01-09 二 45.02 44.95 45.20 46.16 44.31 0.56% 3.23% 1200929 5432万 16.81 185.32 1245.2 69 盛科通信-U 2024-01-08 一 45.84 45.80 44.95 45.84 44.58 -1.86% 2.40% 891398 4012万 16.72 184.3 1238.32 70 盛科通信-U 2024-01-05 五 46.74 46.26 45.80 47.70 45.50 -0.99% 4.07% 1514662 7023万 17.04 187.78 1261.73 71 盛科通信-U 2024-01-04 四 46.30 46.40 46.26 46.68 45.23 -0.30% 3.48% 1292959 5955万 17.21 189.67 1274.4 72 盛科通信-U 2024-01-03 三 48.55 48.68 46.40 48.55 46.10 -4.68% 6.71% 2495470 11732万 17.26 190.24 1278.26 73 盛科通信-U 2024-01-02 二 50.95 50.95 48.68 51.00 48.68 -4.46% 5.21% 1936981 9558万 18.11 199.59 1341.07 74 盛科通信-U 2023-12-29 五 50.50 50.80 50.95 51.75 50.04 0.30% 6.13% 2279431 11615万 18.95 208.9 1403.61 75 盛科通信-U 2023-12-28 四 50.99 50.92 50.80 51.18 49.84 -0.24% 6.70% 2493854 12634万 18.9 208.28 1399.48 76 盛科通信-U 2023-12-27 三 47.62 47.49 50.92 51.86 47.62 7.22% 9.36% 3481132 17541万 18.94 208.77 1402.78 77 盛科通信-U 2023-12-26 二 49.90 49.28 47.49 49.90 47.00 -3.63% 3.99% 1485633 7097万 17.66 194.71 1308.29 78 盛科通信-U 2023-12-25 一 48.37 48.72 49.28 51.36 48.04 1.15% 5.70% 2122056 10593万 18.33 202.05 1357.6 79 盛科通信-U 2023-12-22 五 50.20 50.20 48.72 50.41 47.82 -2.95% 3.91% 1453191 7105万 18.12 199.75 1342.17 80 盛科通信-U 2023-12-21 四 50.30 50.80 50.20 51.45 48.80 -1.18% 4.42% 1644143 8224万 18.67 205.82 1382.95 81 盛科通信-U 2023-12-20 三 50.45 50.10 50.80 52.18 50.10 1.40% 7.79% 2896571 14825万 18.9 208.28 1399.48 82 盛科通信-U 2023-12-19 二 47.51 47.59 50.10 50.10 47.38 5.27% 6.32% 2352594 11509万 18.64 205.41 1380.19 83 盛科通信-U 2023-12-18 一 49.81 50.11 47.59 49.84 47.51 -5.03% 5.81% 2161556 10498万 17.7 195.12 1311.04 84 盛科通信-U 2023-12-15 五 52.22 52.60 50.11 52.40 49.81 -4.73% 7.12% 2649792 13411万 18.64 205.45 1380.47 85 盛科通信-U 2023-12-14 四 50.88 50.66 52.60 52.75 49.76 3.83% 11.05% 4108686 21154万 19.57 215.66 1449.06 86 盛科通信-U 2023-12-13 三 53.19 52.66 50.66 53.80 50.59 -3.80% 11.48% 4271725 22207万 18.84 207.71 1395.62 87 盛科通信-U 2023-12-12 二 57.05 50.67 52.66 58.72 52.55 3.93% 21.15% 7865857 43243万 19.59 215.91 1450.72 88 盛科通信-U 2023-12-11 一 48.60 49.18 50.67 51.47 47.58 3.03% 11.41% 4242937 20814万 18.85 207.75 1395.89 89 盛科通信-U 2023-12-08 五 44.27 44.28 49.18 50.66 44.00 11.07% 16.25% 6045270 28968万 18.29 201.64 1354.85 90 盛科通信-U 2023-12-07 四 43.73 43.62 44.28 44.79 43.02 1.51% 4.30% 1600786 7049万 16.47 181.55 1219.86 91 盛科通信-U 2023-12-06 三 43.82 43.97 43.62 44.40 43.60 -0.80% 3.02% 1122445 4924万 16.23 178.84 1201.68 92 盛科通信-U 2023-12-05 二 45.62 45.80 43.97 45.65 43.94 -4.00% 5.01% 1863988 8293万 16.36 180.28 1211.32 93 盛科通信-U 2023-12-04 一 46.60 46.43 45.80 46.69 45.20 -1.36% 4.15% 1544052 7083万 17.04 187.78 1261.73 94 盛科通信-U 2023-12-01 五 45.01 45.23 46.43 46.57 44.95 2.65% 5.28% 1964759 9024万 17.27 190.36 1279.09 95 盛科通信-U 2023-11-30 四 45.81 45.96 45.23 46.20 44.36 -1.59% 4.23% 1573337 7094万 16.82 185.44 1246.03 96 盛科通信-U 2023-11-29 三 46.12 46.48 45.96 46.92 45.90 -1.12% 4.12% 1533882 7113万 17.1 188.44 1266.14 97 盛科通信-U 2023-11-28 二 45.14 45.23 46.48 47.33 44.99 2.76% 6.67% 2481218 11423万 17.29 190.57 1280.47 98 盛科通信-U 2023-11-27 一 45.00 45.20 45.23 45.50 44.40 0.07% 4.32% 1607653 7227万 16.82 185.44 1246.03 99 盛科通信-U 2023-11-24 五 47.41 47.41 45.20 47.41 44.90 -4.66% 6.84% 2544795 11613万 16.81 185.32 1245.2 100 盛科通信-U 2023-11-23 四 47.03 47.02 47.41 48.37 46.50 0.83% 6.19% 2300866 10859万 17.63 194.38 1306.09 101 盛科通信-U 2023-11-22 三 49.54 49.38 47.02 49.54 46.97 -4.78% 6.25% 2325585 11129万 17.49 192.78 1295.34 102 盛科通信-U 2023-11-21 二 50.70 50.72 49.38 50.71 49.20 -2.64% 5.09% 1893449 9439万 18.37 202.46 1360.36 103 盛科通信-U 2023-11-20 一 51.08 50.50 50.72 51.20 49.77 0.44% 4.43% 1647745 8313万 18.87 207.95 1397.27 104 盛科通信-U 2023-11-17 五 50.02 50.02 50.50 50.63 49.39 0.96% 3.87% 1440957 7216万 18.78 207.05 1391.21 105 盛科通信-U 2023-11-16 四 50.90 51.02 50.02 51.44 49.88 -1.96% 4.46% 1660021 8403万 18.61 205.08 1377.99 106 盛科通信-U 2023-11-15 三 52.00 51.43 51.02 52.20 50.75 -0.80% 5.39% 2005833 10259万 18.98 209.18 1405.54 107 盛科通信-U 2023-11-14 二 50.90 50.64 51.43 51.69 50.26 1.56% 7.28% 2706918 13868万 19.13 210.86 1416.83 108 盛科通信-U 2023-11-13 一 50.55 50.43 50.64 51.47 50.01 0.42% 5.13% 1908506 9651万 18.84 207.62 1395.07 109 盛科通信-U 2023-11-10 五 51.50 51.27 50.43 52.18 50.00 -1.64% 6.40% 2379221 12077万 18.76 206.76 1389.28 110 盛科通信-U 2023-11-09 四 52.70 52.78 51.27 53.79 51.00 -2.86% 6.05% 2251597 11730万 19.07 210.21 1412.42 111 盛科通信-U 2023-11-08 三 53.38 52.18 52.78 53.97 51.75 1.15% 8.35% 3104941 16395万 19.63 216.4 1454.02 112 盛科通信-U 2023-11-07 二 51.30 50.14 52.18 53.98 49.92 4.07% 9.20% 3420285 17665万 19.41 213.94 1437.49 113 盛科通信-U 2023-11-06 一 48.66 48.67 50.14 50.75 48.66 3.02% 5.99% 2228604 11118万 18.65 205.57 1381.29 114 盛科通信-U 2023-11-03 五 46.50 46.40 48.67 49.15 46.50 4.89% 6.06% 2255968 10834万 18.1 199.55 1340.8 115 盛科通信-U 2023-11-02 四 48.27 47.60 46.40 49.20 46.32 -2.52% 5.61% 2087516 9939万 17.26 190.24 1278.26 116 盛科通信-U 2023-11-01 三 48.03 48.62 47.60 48.82 47.60 -2.10% 3.87% 1439349 6926万 17.71 195.16 1311.32 117 盛科通信-U 2023-10-31 二 49.51 49.38 48.62 49.84 48.15 -1.54% 5.91% 2198345 10709万 18.09 199.34 1339.42 118 盛科通信-U 2023-10-30 一 48.50 48.06 49.38 49.67 47.51 2.75% 9.41% 3499080 17065万 18.37 202.46 1360.36 119 盛科通信-U 2023-10-27 五 46.47 46.67 48.06 48.65 46.06 2.98% 5.96% 2217776 10563万 17.88 197.05 -3455.17 120 盛科通信-U 2023-10-26 四 47.36 47.90 46.67 47.87 45.70 -2.57% 5.92% 2201161 10263万 17.36 191.35 -3355.24 121 盛科通信-U 2023-10-25 三 47.90 47.83 47.90 48.24 46.48 0.15% 5.86% 2181228 10348万 17.82 196.39 -3443.66 122 盛科通信-U 2023-10-24 二 47.16 46.66 47.83 48.36 46.01 2.51% 4.79% 1780511 8442万 17.79 196.1 -3438.63 123 盛科通信-U 2023-10-23 一 48.16 48.96 46.66 48.74 46.21 -4.70% 6.37% 2368378 11141万 17.36 191.31 -3354.52 124 盛科通信-U 2023-10-20 五 52.25 52.35 48.96 52.25 48.28 -6.48% 9.23% 3433795 17052万 18.21 200.74 -3519.87 125 盛科通信-U 2023-10-19 四 51.00 51.36 52.35 53.55 50.33 1.93% 8.79% 3268230 17201万 19.47 214.63 -3763.59 126 盛科通信-U 2023-10-18 三 50.56 50.70 51.36 52.98 50.12 1.30% 10.85% 4034450 20962万 19.1 210.58 -3692.41 127 盛科通信-U 2023-10-17 二 50.44 50.65 50.70 51.50 49.66 0.10% 6.42% 2388143 12082万 18.86 207.87 -3644.96 128 盛科通信-U 2023-10-16 一 52.72 52.30 50.65 52.80 49.20 -3.15% 9.86% 3668841 18538万 18.84 207.66 -3641.37 129 盛科通信-U 2023-10-13 五 52.59 52.99 52.30 53.43 51.75 -1.30% 7.09% 2638282 13827万 19.45 214.43 -3759.99 130 盛科通信-U 2023-10-12 四 55.24 54.76 52.99 55.48 52.20 -3.23% 9.73% 3618949 19297万 19.71 217.26 -3809.6 131 盛科通信-U 2023-10-11 三 55.82 56.12 54.76 58.09 53.70 -2.42% 11.34% 4219148 23433万 20.37 224.52 -3936.85 132 盛科通信-U 2023-10-10 二 54.66 54.58 56.12 57.69 54.66 2.82% 10.83% 4028056 22718万 20.87 230.09 -4034.62 133 盛科通信-U 2023-10-09 一 58.23 58.60 54.58 58.23 54.58 -6.86% 13.76% 5116545 28544万 20.3 223.78 -3923.91 134 盛科通信-U 2023-09-28 四 58.30 57.38 58.60 61.70 57.61 2.13% 15.68% 5833969 34361万 21.8 240.26 -4212.92 135 盛科通信-U 2023-09-27 三 57.00 57.82 57.38 59.98 56.89 -0.76% 14.34% 5334913 31135万 21.34 235.26 -4125.21 136 盛科通信-U 2023-09-26 二 57.71 58.79 57.82 60.50 57.26 -1.65% 15.04% 5593857 32798万 21.51 237.06 -4156.84 137 盛科通信-U 2023-09-25 一 58.60 59.95 58.79 61.22 58.20 -1.93% 26.92% 10013786 59783万 21.87 241.04 -4226.58 138 盛科通信-U 2023-09-22 五 52.47 51.98 59.95 61.55 52.00 15.33% 33.55% 12480389 71347万 22.3 245.79 -4309.97 139 盛科通信-U 2023-09-21 四 51.00 51.50 51.98 54.00 50.12 0.93% 16.45% 6118971 32073万 19.33 213.12 -3736.99 140 C盛科-U 2023-09-20 三 52.78 53.80 51.50 55.39 51.50 -4.28% 19.07% 7092496 37958万 19.16 211.15 -3702.48 141 C盛科-U 2023-09-19 二 53.00 53.69 53.80 56.11 51.11 0.20% 24.85% 9243340 49721万 20.01 220.58 -3867.83 142 C盛科-U 2023-09-18 一 56.00 57.80 53.69 58.18 52.00 -7.11% 31.48% 11709456 64487万 19.97 220.13 -3859.92 143 C盛科-U 2023-09-15 五 58.94 62.50 57.80 62.00 56.11 -7.52% 45.34% 16865921 98808万 21.5 236.98 -4155.4 144 N盛科-U 2023-09-14 四 66.55 42.66 62.50 72.00 59.50 46.51% 69.82% 25972196 167598万 23.25 256.25 -4493.3

行情刷新 | 流通股东