| 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
|