| 股票名称 | 代码 688709 | 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 | 成都华微 | 2024-04-26 五 | 21.18 | 21.16 | 21.45 | 21.70 | 21.15 | 1.37% | 7.81% | 5600920 | 12023万 | 15.38 | 136.6 | 43.91 | 2 | 成都华微 | 2024-04-25 四 | 21.35 | 21.51 | 21.16 | 21.59 | 21.11 | -1.63% | 6.25% | 4482678 | 9543万 | 15.17 | 134.76 | 43.32 | 3 | 成都华微 | 2024-04-24 三 | 21.16 | 21.29 | 21.51 | 21.78 | 21.16 | 1.03% | 8.55% | 6132264 | 13181万 | 15.42 | 136.99 | 44.04 | 4 | 成都华微 | 2024-04-23 二 | 21.03 | 21.30 | 21.29 | 21.75 | 21.01 | -0.05% | 10.04% | 7202061 | 15393万 | 15.27 | 135.58 | 43.59 | 5 | 成都华微 | 2024-04-22 一 | 20.00 | 19.95 | 21.30 | 21.58 | 19.78 | 6.77% | 14.00% | 10036225 | 21076万 | 15.27 | 135.65 | 43.61 | 6 | 成都华微 | 2024-04-19 五 | 20.50 | 20.64 | 19.95 | 20.61 | 19.89 | -3.34% | 7.04% | 5047752 | 10184万 | 14.3 | 127.05 | 40.84 | 7 | 成都华微 | 2024-04-18 四 | 20.51 | 20.80 | 20.64 | 20.96 | 20.26 | -0.77% | 8.52% | 6110879 | 12591万 | 14.8 | 131.45 | 42.26 | 8 | 成都华微 | 2024-04-17 三 | 19.49 | 19.00 | 20.80 | 20.86 | 19.39 | 9.47% | 12.34% | 8846836 | 17849万 | 14.91 | 132.46 | 42.58 | 9 | 成都华微 | 2024-04-16 二 | 20.21 | 20.38 | 19.00 | 20.30 | 18.70 | -6.77% | 9.95% | 7137890 | 13784万 | 13.62 | 121 | 38.9 | 10 | 成都华微 | 2024-04-15 一 | 20.41 | 20.16 | 20.38 | 21.15 | 20.00 | 1.09% | 9.61% | 6887991 | 14201万 | 14.61 | 129.79 | 41.72 | 11 | 成都华微 | 2024-04-12 五 | 20.00 | 20.02 | 20.16 | 20.48 | 19.98 | 0.70% | 5.87% | 4212196 | 8530万 | 14.46 | 128.39 | 40.64 | 12 | 成都华微 | 2024-04-11 四 | 19.80 | 19.95 | 20.02 | 20.48 | 19.71 | 0.35% | 5.28% | 3786187 | 7647万 | 14.36 | 127.5 | 40.36 | 13 | 成都华微 | 2024-04-10 三 | 20.55 | 20.65 | 19.95 | 20.55 | 19.73 | -3.39% | 6.64% | 4758667 | 9534万 | 14.3 | 127.05 | 40.21 | 14 | 成都华微 | 2024-04-09 二 | 20.18 | 20.21 | 20.65 | 20.65 | 20.00 | 2.18% | 5.40% | 3868768 | 7890万 | 14.81 | 131.51 | 41.62 | 15 | 成都华微 | 2024-04-08 一 | 20.99 | 21.14 | 20.21 | 20.99 | 20.17 | -4.40% | 7.80% | 5595179 | 11516万 | 14.49 | 128.71 | 40.74 | 16 | 成都华微 | 2024-04-03 三 | 21.05 | 21.13 | 21.14 | 21.71 | 20.35 | 0.05% | 10.41% | 7462016 | 15698万 | 15.16 | 134.63 | 42.61 | 17 | 成都华微 | 2024-04-02 二 | 21.55 | 21.65 | 21.13 | 21.69 | 20.89 | -2.40% | 8.23% | 5900298 | 12524万 | 15.15 | 134.57 | 42.59 | 18 | 成都华微 | 2024-04-01 一 | 21.30 | 21.26 | 21.65 | 21.85 | 21.30 | 1.83% | 8.43% | 6046250 | 13077万 | 15.52 | 137.88 | 43.64 | 19 | 成都华微 | 2024-03-29 五 | 20.71 | 20.88 | 21.26 | 21.29 | 20.65 | 1.82% | 7.67% | 5499767 | 11525万 | 15.24 | 135.39 | 42.85 | 20 | 成都华微 | 2024-03-28 四 | 20.68 | 20.62 | 20.88 | 21.34 | 20.56 | 1.26% | 9.66% | 6927992 | 14553万 | 14.97 | 132.97 | 42.09 | 21 | 成都华微 | 2024-03-27 三 | 21.79 | 21.74 | 20.62 | 21.79 | 20.58 | -5.15% | 10.66% | 7643558 | 16071万 | 14.79 | 131.32 | 41.56 | 22 | 成都华微 | 2024-03-26 二 | 22.63 | 22.40 | 21.74 | 22.98 | 21.57 | -2.95% | 12.85% | 9216288 | 20437万 | 15.59 | 138.45 | 43.82 | 23 | 成都华微 | 2024-03-25 一 | 23.85 | 24.20 | 22.40 | 23.99 | 22.39 | -7.44% | 17.05% | 12224436 | 28262万 | 16.06 | 142.65 | 45.15 | 24 | 成都华微 | 2024-03-22 五 | 23.10 | 23.20 | 24.20 | 24.94 | 23.02 | 4.31% | 21.93% | 15727397 | 38027万 | 17.35 | 154.12 | 48.78 | 25 | 成都华微 | 2024-03-21 四 | 23.99 | 23.70 | 23.20 | 24.34 | 23.20 | -2.11% | 14.12% | 10126476 | 24097万 | 16.64 | 147.75 | 46.77 | 26 | 成都华微 | 2024-03-20 三 | 23.33 | 23.44 | 23.70 | 23.81 | 23.18 | 1.11% | 10.73% | 7694949 | 18118万 | 16.99 | 150.93 | 47.77 | 27 | 成都华微 | 2024-03-19 二 | 23.33 | 23.33 | 23.44 | 24.06 | 23.20 | 0.47% | 13.93% | 9990236 | 23636万 | 16.81 | 149.28 | 47.25 | 28 | 成都华微 | 2024-03-18 一 | 23.13 | 22.97 | 23.33 | 23.48 | 22.86 | 1.57% | 10.68% | 7661351 | 17790万 | 16.73 | 148.58 | 47.03 | 29 | 成都华微 | 2024-03-15 五 | 22.66 | 22.72 | 22.97 | 23.07 | 22.44 | 1.10% | 8.10% | 5809181 | 13218万 | 16.47 | 146.28 | 46.3 | 30 | 成都华微 | 2024-03-14 四 | 23.40 | 23.80 | 22.72 | 23.50 | 22.28 | -4.54% | 17.39% | 12469197 | 28516万 | 16.29 | 144.69 | 45.8 | 31 | 成都华微 | 2024-03-08 五 | 23.60 | 23.33 | 23.74 | 24.30 | 22.98 | 1.76% | 15.25% | 10936834 | 25913万 | 17.02 | 151.19 | 47.85 | 32 | 成都华微 | 2024-03-07 四 | 23.03 | 22.73 | 23.33 | 24.69 | 23.03 | 2.64% | 21.18% | 15187801 | 36165万 | 16.73 | 148.58 | 47.03 | 33 | 成都华微 | 2024-03-06 三 | 22.37 | 22.55 | 22.73 | 23.45 | 22.37 | 0.80% | 14.42% | 10342758 | 23759万 | 16.3 | 144.76 | 45.82 | 34 | 成都华微 | 2024-03-05 二 | 23.61 | 24.01 | 22.55 | 24.06 | 22.46 | -6.08% | 22.32% | 16004780 | 37138万 | 16.17 | 143.61 | 45.45 | 35 | 成都华微 | 2024-03-04 一 | 24.39 | 24.60 | 24.01 | 24.84 | 23.65 | -2.40% | 21.44% | 15376364 | 37242万 | 17.22 | 152.91 | 48.4 | 36 | 成都华微 | 2024-03-01 五 | 24.89 | 24.90 | 24.60 | 25.69 | 24.23 | -1.20% | 22.63% | 16224008 | 40406万 | 17.64 | 156.66 | 49.59 | 37 | 成都华微 | 2024-02-29 四 | 22.71 | 23.09 | 24.90 | 25.22 | 22.63 | 7.84% | 27.64% | 19818267 | 48133万 | 17.85 | 158.57 | 50.19 | 38 | 成都华微 | 2024-02-28 三 | 26.00 | 26.38 | 23.09 | 26.96 | 23.00 | -12.47% | 37.65% | 26998711 | 67484万 | 16.56 | 147.05 | 46.54 | 39 | 成都华微 | 2024-02-27 二 | 25.06 | 25.69 | 26.38 | 27.01 | 24.78 | 2.69% | 34.71% | 24885242 | 64221万 | 18.92 | 168 | 53.18 | 40 | 成都华微 | 2024-02-26 一 | 22.60 | 22.59 | 25.69 | 27.11 | 22.45 | 13.72% | 40.93% | 29351977 | 73069万 | 18.42 | 163.61 | 51.78 | 41 | 成都华微 | 2024-02-23 五 | 22.98 | 22.37 | 22.59 | 23.29 | 22.11 | 0.98% | 29.57% | 21204230 | 48044万 | 16.2 | 143.86 | 48.76 | 42 | 成都华微 | 2024-02-22 四 | 21.39 | 21.60 | 22.37 | 22.88 | 21.11 | 3.56% | 36.94% | 26489864 | 58863万 | 16.04 | 142.46 | 48.29 | 43 | C华微 | 2024-02-21 三 | 21.60 | 22.70 | 21.60 | 23.00 | 21.38 | -4.85% | 43.63% | 31285116 | 68789万 | 15.49 | 137.56 | 46.62 | 44 | C华微 | 2024-02-20 二 | 21.04 | 21.50 | 22.70 | 23.38 | 19.85 | 5.58% | 47.02% | 33717210 | 71211万 | 16.28 | 144.56 | 49 | 45 | C华微 | 2024-02-19 一 | 20.88 | 20.45 | 21.50 | 21.79 | 19.58 | 5.13% | 46.46% | 33316931 | 68595万 | 15.42 | 136.92 | 46.41 | 46 | C华微 | 2024-02-08 四 | 18.70 | 19.69 | 20.45 | 21.50 | 18.01 | 3.86% | 47.45% | 34026862 | 67539万 | 14.66 | 130.24 | 44.14 | 47 | N华微 | 2024-02-07 三 | 21.33 | 15.69 | 19.69 | 24.88 | 19.51 | 25.49% | 68.31% | 48980626 | 103489万 | 14.12 | 125.4 | 42.5 |
|
行情刷新 | 流通股东
|