| 股票名称 | 代码 688728 | 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 | 格科微 | 2023-08-22 二 | 15.54 | 15.38 | 15.17 | 15.56 | 14.97 | -1.37% | 0.45% | 5011033 | 7580万 | 169.02 | 394.24 | 578.48 | 2 | 格科微 | 2023-08-23 三 | 15.14 | 15.17 | 14.96 | 15.20 | 14.96 | -1.38% | 0.27% | 3028159 | 4567万 | 166.68 | 388.78 | 570.47 | 3 | 格科微 | 2023-08-25 五 | 14.44 | 14.47 | 13.53 | 14.58 | 13.44 | -6.50% | 0.74% | 8207330 | 11240万 | 150.75 | 351.62 | 515.94 | 4 | 格科微 | 2023-08-28 一 | 14.20 | 13.53 | 13.80 | 14.33 | 13.79 | 2.00% | 0.63% | 7013796 | 9846万 | 153.76 | 358.63 | 526.24 | 5 | 格科微 | 2023-08-29 二 | 13.80 | 13.80 | 14.17 | 14.33 | 13.65 | 2.68% | 0.74% | 8279957 | 11608万 | 157.88 | 368.25 | 540.34 | 6 | 格科微 | 2023-08-30 三 | 14.56 | 14.17 | 14.98 | 15.02 | 14.41 | 5.72% | 0.91% | 10084834 | 14978万 | 166.91 | 389.3 | -398.6 | 7 | 格科微 | 2023-08-31 四 | 14.88 | 14.98 | 15.17 | 15.20 | 14.81 | 1.27% | 0.73% | 8103985 | 12226万 | 169.02 | 394.24 | -403.65 | 8 | 格科微 | 2023-09-01 五 | 15.19 | 15.17 | 15.29 | 15.30 | 14.89 | 0.79% | 0.44% | 4955588 | 7519万 | 170.36 | 397.36 | -406.84 | 9 | 格科微 | 2023-09-04 一 | 15.34 | 15.29 | 15.44 | 15.44 | 15.17 | 0.98% | 0.40% | 4478948 | 6864万 | 172.03 | 401.25 | -410.84 | 10 | 格科微 | 2023-09-05 二 | 15.46 | 15.44 | 15.50 | 15.67 | 15.31 | 0.39% | 0.42% | 4624990 | 7164万 | 172.7 | 402.81 | -412.43 | 11 | 格科微 | 2023-09-06 三 | 15.54 | 15.50 | 15.60 | 15.63 | 15.32 | 0.65% | 0.39% | 4354173 | 6764万 | 173.82 | 405.41 | -415.09 | 12 | 格科微 | 2023-09-07 四 | 15.69 | 15.60 | 15.26 | 15.69 | 15.24 | -2.18% | 0.55% | 6103859 | 9428万 | 170.03 | 396.58 | -406.05 | 13 | 格科微 | 2023-09-08 五 | 15.25 | 15.26 | 15.10 | 15.37 | 15.04 | -1.05% | 0.63% | 7042614 | 10690万 | 168.24 | 392.42 | -401.79 | 14 | 格科微 | 2023-09-11 一 | 15.19 | 15.10 | 15.20 | 15.51 | 15.05 | 0.66% | 0.84% | 9390511 | 14340万 | 169.36 | 395.02 | -404.45 | 15 | 格科微 | 2023-09-12 二 | 15.19 | 15.20 | 15.12 | 15.28 | 14.98 | -0.53% | 0.58% | 6501898 | 9837万 | 168.47 | 392.94 | -402.32 | 16 | 格科微 | 2023-09-13 三 | 15.18 | 15.12 | 15.05 | 15.18 | 14.95 | -0.46% | 0.46% | 5163019 | 7763万 | 167.69 | 391.12 | -400.46 | 17 | 格科微 | 2023-09-14 四 | 15.04 | 15.05 | 14.83 | 15.10 | 14.71 | -1.46% | 0.41% | 4572948 | 6767万 | 165.24 | 385.4 | -394.6 | 18 | 格科微 | 2023-09-15 五 | 14.88 | 14.83 | 15.38 | 15.56 | 14.78 | 3.71% | 1.34% | 14952257 | 22775万 | 171.36 | 399.69 | -409.24 | 19 | 格科微 | 2023-09-18 一 | 15.12 | 15.38 | 15.05 | 15.28 | 14.82 | -2.15% | 0.98% | 10886462 | 16404万 | 167.69 | 391.12 | -400.46 | 20 | 格科微 | 2023-09-19 二 | 15.16 | 15.05 | 14.95 | 15.16 | 14.71 | -0.66% | 0.71% | 7870658 | 11716万 | 166.57 | 388.52 | -397.8 | 21 | 格科微 | 2023-09-20 三 | 14.88 | 14.95 | 14.96 | 15.08 | 14.81 | 0.07% | 0.35% | 3845732 | 5755万 | 166.68 | 388.78 | -398.06 | 22 | 格科微 | 2023-09-21 四 | 14.85 | 14.96 | 15.07 | 15.15 | 14.85 | 0.74% | 0.43% | 4823010 | 7251万 | 167.91 | 391.64 | -400.99 | 23 | 格科微 | 2023-09-22 五 | 15.08 | 15.07 | 15.58 | 15.58 | 14.89 | 3.38% | 0.41% | 4595618 | 6942万 | 173.59 | 404.89 | -414.56 | 24 | 格科微 | 2023-09-25 一 | 15.30 | 15.58 | 15.05 | 15.32 | 14.75 | -3.40% | 0.63% | 6965955 | 10479万 | 167.69 | 391.12 | -400.46 | 25 | 格科微 | 2023-09-26 二 | 15.13 | 15.05 | 15.03 | 15.13 | 14.90 | -0.13% | 0.41% | 4535443 | 6816万 | 167.46 | 390.6 | -399.93 | 26 | 格科微 | 2023-09-27 三 | 15.02 | 15.03 | 14.95 | 15.09 | 14.90 | -0.53% | 0.42% | 4719528 | 7083万 | 166.57 | 388.52 | -397.8 | 27 | 格科微 | 2023-09-28 四 | 14.95 | 14.95 | 15.36 | 15.36 | 14.94 | 2.74% | 0.49% | 5503221 | 8392万 | 171.14 | 399.17 | -408.71 | 28 | 格科微 | 2023-10-09 一 | 15.37 | 15.36 | 15.43 | 15.46 | 15.03 | 0.46% | 0.34% | 3757852 | 5738万 | 171.92 | 400.99 | -410.57 | 29 | 格科微 | 2023-10-10 二 | 15.38 | 15.43 | 15.55 | 15.62 | 15.36 | 0.78% | 0.40% | 4472591 | 6953万 | 173.26 | 404.11 | -413.76 | 30 | 格科微 | 2023-10-11 三 | 15.59 | 15.55 | 16.01 | 16.05 | 15.54 | 2.96% | 0.65% | 7198506 | 11419万 | 178.38 | 416.07 | -426 | 31 | 格科微 | 2023-10-12 四 | 16.00 | 16.01 | 16.23 | 16.37 | 15.98 | 1.37% | 0.92% | 10201292 | 16501万 | 180.83 | 421.78 | -431.86 | 32 | 格科微 | 2023-10-13 五 | 16.20 | 16.23 | 16.30 | 16.43 | 16.07 | 0.43% | 0.62% | 6929303 | 11287万 | 181.61 | 423.6 | -433.72 | 33 | 格科微 | 2023-10-16 一 | 16.50 | 16.30 | 16.25 | 16.66 | 16.16 | -0.31% | 0.80% | 8968686 | 14633万 | 181.06 | 422.3 | -432.39 | 34 | 格科微 | 2023-10-17 二 | 16.24 | 16.25 | 16.11 | 16.34 | 16.03 | -0.86% | 0.36% | 4064759 | 6561万 | 179.5 | 418.67 | -428.66 | 35 | 格科微 | 2023-10-18 三 | 16.21 | 16.11 | 16.19 | 16.40 | 15.93 | 0.50% | 0.53% | 5861461 | 9495万 | 180.39 | 420.74 | -430.79 | 36 | 格科微 | 2023-10-19 四 | 16.10 | 16.19 | 16.01 | 16.31 | 15.98 | -1.11% | 0.43% | 4826689 | 7777万 | 178.38 | 416.07 | -426 | 37 | 格科微 | 2023-10-20 五 | 16.00 | 16.01 | 15.99 | 16.08 | 15.90 | -0.12% | 0.44% | 4888034 | 7816万 | 178.16 | 415.55 | -425.47 | 38 | 格科微 | 2023-10-23 一 | 15.99 | 15.99 | 16.10 | 16.32 | 15.80 | 0.69% | 0.64% | 7125779 | 11502万 | 179.39 | 418.41 | -428.4 | 39 | 格科微 | 2023-10-24 二 | 16.19 | 16.10 | 16.64 | 16.72 | 16.01 | 3.35% | 0.79% | 8834995 | 14540万 | 185.4 | 432.44 | -442.77 | 40 | 格科微 | 2023-10-25 三 | 16.70 | 16.64 | 16.83 | 16.95 | 16.29 | 1.14% | 0.67% | 7465393 | 12465万 | 187.52 | 437.38 | -447.82 | 41 | 格科微 | 2023-10-26 四 | 16.69 | 16.83 | 17.28 | 17.30 | 16.66 | 2.67% | 0.94% | 10444388 | 17858万 | 192.53 | 449.07 | -459.8 | 42 | 格科微 | 2023-10-27 五 | 17.28 | 17.28 | 17.97 | 18.18 | 16.81 | 3.99% | 1.94% | 21662403 | 38403万 | 200.22 | 467 | -478.16 | 43 | 格科微 | 2023-10-30 一 | 17.78 | 17.97 | 18.96 | 19.18 | 17.51 | 5.51% | 3.08% | 34303433 | 64256万 | 211.25 | 492.73 | -736.64 | 44 | 格科微 | 2023-10-31 二 | 19.03 | 18.96 | 18.41 | 19.10 | 18.20 | -2.90% | 1.38% | 15388374 | 28664万 | 205.12 | 478.44 | -715.27 | 45 | 格科微 | 2023-11-01 三 | 18.40 | 18.41 | 18.63 | 18.75 | 18.23 | 1.20% | 0.85% | 9453578 | 17521万 | 207.58 | 484.15 | -723.82 | 46 | 格科微 | 2023-11-02 四 | 18.56 | 18.63 | 19.12 | 19.55 | 18.56 | 2.63% | 1.84% | 20517959 | 39468万 | 213.03 | 496.89 | -742.85 | 47 | 格科微 | 2023-11-03 五 | 19.04 | 19.12 | 18.88 | 19.39 | 18.79 | -1.26% | 1.39% | 15506210 | 29428万 | 210.36 | 490.65 | -733.53 | 48 | 格科微 | 2023-11-06 一 | 19.00 | 18.88 | 19.96 | 20.14 | 18.94 | 5.72% | 1.79% | 19929595 | 39394万 | 222.39 | 518.72 | -775.49 | 49 | 格科微 | 2023-11-07 二 | 19.99 | 19.96 | 20.03 | 20.28 | 19.80 | 0.35% | 1.11% | 12341545 | 24738万 | 223.17 | 520.54 | -778.21 | 50 | 格科微 | 2023-11-08 三 | 20.08 | 20.03 | 19.35 | 20.08 | 19.21 | -3.39% | 1.19% | 13239935 | 25876万 | 215.6 | 502.87 | -751.79 | 51 | 格科微 | 2023-11-09 四 | 19.40 | 19.35 | 19.00 | 19.40 | 18.88 | -1.81% | 1.06% | 11811946 | 22461万 | 211.7 | 493.77 | -738.19 | 52 | 格科微 | 2023-11-10 五 | 18.93 | 19.00 | 18.99 | 19.11 | 18.79 | -0.05% | 0.62% | 6931598 | 13161万 | 211.59 | 493.51 | -737.8 | 53 | 格科微 | 2023-11-13 一 | 18.99 | 18.99 | 19.06 | 19.28 | 18.77 | 0.37% | 0.69% | 7644216 | 14534万 | 212.37 | 495.33 | -740.52 | 54 | 格科微 | 2023-11-14 二 | 19.03 | 19.06 | 19.19 | 19.30 | 18.70 | 0.68% | 0.77% | 8634335 | 16490万 | 213.81 | 498.71 | -745.57 | 55 | 格科微 | 2023-11-15 三 | 19.43 | 19.19 | 19.43 | 19.63 | 19.13 | 1.25% | 0.81% | 9010952 | 17503万 | 216.49 | 504.95 | -754.9 | 56 | 格科微 | 2023-11-16 四 | 19.39 | 19.43 | 19.40 | 19.53 | 19.08 | -0.15% | 0.51% | 5627513 | 10877万 | 216.15 | 504.17 | -753.73 | 57 | 格科微 | 2023-11-17 五 | 19.26 | 19.40 | 19.25 | 19.45 | 19.06 | -0.77% | 0.38% | 4180213 | 8037万 | 214.48 | 500.61 | -748.42 | 58 | 格科微 | 2023-11-20 一 | 19.28 | 19.25 | 19.50 | 19.67 | 19.02 | 1.30% | 0.58% | 6415057 | 12490万 | 217.27 | 507.11 | -758.14 | 59 | 格科微 | 2023-11-21 二 | 19.42 | 19.50 | 19.48 | 19.73 | 19.42 | -0.10% | 0.38% | 4252556 | 8334万 | 217.05 | 506.59 | -757.36 | 60 | 格科微 | 2023-11-22 三 | 19.51 | 19.48 | 19.33 | 19.61 | 19.31 | -0.77% | 0.41% | 4530993 | 8821万 | 215.37 | 502.69 | -751.53 | 61 | 格科微 | 2023-11-23 四 | 19.38 | 19.33 | 19.47 | 19.67 | 19.32 | 0.72% | 0.31% | 3439231 | 6716万 | 216.93 | 506.33 | -756.97 | 62 | 格科微 | 2023-11-24 五 | 19.47 | 19.47 | 19.64 | 19.98 | 19.36 | 0.87% | 0.72% | 7989623 | 15779万 | 218.83 | 510.76 | -763.58 | 63 | 格科微 | 2023-11-27 一 | 19.66 | 19.64 | 20.64 | 20.90 | 19.58 | 5.09% | 1.52% | 16931702 | 34649万 | 229.97 | 536.76 | -802.46 | 64 | 格科微 | 2023-11-28 二 | 20.68 | 20.64 | 20.12 | 20.91 | 19.97 | -2.52% | 0.88% | 9843936 | 20018万 | 224.18 | 523.24 | -782.24 | 65 | 格科微 | 2023-11-29 三 | 20.40 | 20.12 | 20.86 | 21.40 | 20.35 | 3.68% | 1.19% | 13271527 | 27872万 | 232.42 | 542.48 | -811.01 | 66 | 格科微 | 2023-11-30 四 | 20.75 | 20.86 | 20.53 | 21.00 | 20.47 | -1.58% | 0.81% | 8979099 | 18542万 | 228.75 | 533.9 | -798.18 | 67 | 格科微 | 2023-12-01 五 | 20.90 | 20.53 | 20.64 | 20.90 | 20.33 | 0.54% | 0.75% | 8371149 | 17255万 | 229.97 | 536.76 | -802.46 | 68 | 格科微 | 2023-12-04 一 | 20.64 | 20.64 | 20.20 | 20.85 | 20.12 | -2.13% | 0.80% | 8901451 | 18224万 | 225.07 | 525.32 | -785.35 | 69 | 格科微 | 2023-12-05 二 | 20.15 | 20.20 | 20.18 | 20.36 | 19.82 | -0.10% | 0.83% | 9209959 | 18498万 | 224.85 | 524.8 | -784.58 | 70 | 格科微 | 2023-12-06 三 | 20.11 | 20.18 | 20.08 | 20.55 | 19.96 | -0.50% | 0.83% | 9251226 | 18634万 | 223.73 | 522.2 | -780.69 | 71 | 格科微 | 2023-12-07 四 | 20.00 | 20.08 | 19.84 | 20.23 | 19.50 | -1.20% | 1.31% | 14592677 | 28870万 | 221.06 | 515.96 | -771.36 | 72 | 格科微 | 2023-12-08 五 | 19.79 | 19.84 | 20.21 | 21.14 | 19.73 | 1.86% | 2.97% | 33060507 | 67717万 | 225.18 | 525.58 | -785.74 | 73 | 格科微 | 2023-12-11 一 | 20.23 | 20.21 | 20.75 | 20.88 | 20.14 | 2.67% | 1.09% | 12152752 | 24904万 | 231.2 | 539.62 | -806.74 | 74 | 格科微 | 2023-12-12 二 | 20.66 | 20.75 | 21.46 | 21.56 | 20.53 | 3.42% | 1.07% | 11973563 | 25259万 | 239.11 | 558.09 | -834.34 | 75 | 格科微 | 2023-12-13 三 | 21.47 | 21.46 | 21.67 | 21.96 | 21.22 | 0.98% | 0.92% | 10294938 | 22379万 | 241.45 | 563.55 | -842.51 | 76 | 格科微 | 2023-12-14 四 | 21.66 | 21.67 | 21.20 | 21.78 | 21.17 | -2.17% | 0.73% | 8102288 | 17318万 | 236.21 | 551.32 | -824.23 | 77 | 格科微 | 2023-12-15 五 | 21.19 | 21.20 | 20.99 | 21.28 | 20.71 | -0.99% | 0.76% | 8515135 | 17812万 | 233.87 | 545.86 | -816.07 | 78 | 格科微 | 2023-12-18 一 | 20.77 | 20.99 | 20.80 | 20.97 | 20.46 | -0.91% | 0.53% | 5871201 | 12198万 | 231.75 | 540.92 | -808.68 | 79 | 格科微 | 2023-12-19 二 | 20.90 | 20.80 | 20.80 | 21.07 | 20.62 | 0.00% | 0.48% | 5399673 | 11258万 | 231.75 | 540.92 | -808.68 | 80 | 格科微 | 2023-12-20 三 | 20.91 | 20.80 | 20.80 | 20.97 | 20.65 | 0.00% | 0.54% | 5987628 | 12468万 | 231.75 | 540.92 | -808.68 | 81 | 格科微 | 2023-12-21 四 | 20.82 | 20.80 | 21.04 | 21.07 | 20.39 | 1.15% | 0.57% | 6335746 | 13175万 | 234.43 | 547.16 | -818.01 | 82 | 格科微 | 2023-12-22 五 | 21.00 | 21.04 | 20.43 | 21.10 | 20.30 | -2.90% | 0.66% | 7376371 | 15191万 | 227.63 | 531.3 | -794.3 | 83 | 格科微 | 2023-12-25 一 | 20.28 | 20.43 | 20.49 | 20.77 | 20.23 | 0.29% | 0.41% | 4581697 | 9408万 | 228.3 | 532.86 | -796.63 | 84 | 格科微 | 2023-12-26 二 | 20.35 | 20.49 | 19.73 | 20.63 | 19.65 | -3.71% | 0.73% | 8133194 | 16191万 | 219.83 | 513.1 | -767.08 | 85 | 格科微 | 2023-12-27 三 | 19.70 | 19.73 | 20.21 | 20.35 | 19.67 | 2.43% | 0.88% | 9811954 | 19673万 | 225.18 | 525.58 | -785.74 | 86 | 格科微 | 2023-12-28 四 | 20.24 | 20.21 | 20.56 | 20.72 | 20.10 | 1.73% | 0.62% | 6941982 | 14241万 | 229.08 | 534.68 | -799.35 | 87 | 格科微 | 2023-12-29 五 | 20.65 | 20.56 | 20.47 | 20.69 | 20.13 | -0.44% | 0.75% | 8342492 | 17021万 | 228.08 | 532.34 | -795.85 | 88 | 格科微 | 2024-01-02 二 | 20.58 | 20.47 | 20.89 | 21.26 | 20.33 | 2.05% | 0.65% | 7193300 | 15088万 | 232.76 | 543.26 | -812.18 | 89 | 格科微 | 2024-01-03 三 | 20.97 | 20.89 | 19.96 | 20.97 | 19.86 | -4.45% | 0.77% | 8612022 | 17381万 | 222.39 | 519.08 | -776.02 | 90 | 格科微 | 2024-01-04 四 | 20.30 | 19.96 | 19.86 | 20.30 | 19.84 | -0.50% | 0.49% | 5439611 | 10899万 | 221.28 | 516.48 | -772.13 | 91 | 格科微 | 2024-01-05 五 | 19.84 | 19.86 | 20.21 | 20.31 | 19.76 | 1.76% | 0.58% | 6474040 | 13033万 | 225.18 | 525.58 | -785.74 | 92 | 格科微 | 2024-01-08 一 | 20.09 | 20.21 | 19.61 | 20.28 | 19.38 | -2.97% | 0.64% | 7137550 | 14038万 | 218.49 | 509.98 | -762.42 | 93 | 格科微 | 2024-01-09 二 | 19.72 | 19.61 | 19.15 | 19.78 | 19.02 | -2.35% | 0.77% | 8593809 | 16533万 | 213.37 | 498.01 | -744.53 | 94 | 格科微 | 2024-01-10 三 | 19.28 | 19.15 | 19.07 | 19.64 | 18.91 | -0.42% | 0.69% | 7632921 | 14616万 | 212.48 | 495.93 | -741.42 | 95 | 格科微 | 2024-01-11 四 | 19.07 | 19.07 | 18.76 | 19.23 | 18.32 | -1.63% | 1.06% | 11847017 | 22261万 | 209.02 | 487.87 | -729.37 | 96 | 格科微 | 2024-01-12 五 | 18.80 | 18.76 | 18.89 | 19.21 | 18.60 | 0.69% | 0.54% | 5961692 | 11334万 | 210.47 | 491.25 | -734.42 | 97 | 格科微 | 2024-01-15 一 | 18.83 | 18.89 | 18.88 | 19.08 | 18.47 | -0.05% | 0.52% | 5740275 | 10811万 | 210.36 | 490.99 | -734.03 | 98 | 格科微 | 2024-01-16 二 | 18.80 | 18.88 | 18.64 | 18.89 | 18.39 | -1.27% | 0.40% | 4463212 | 8292万 | 207.69 | 484.75 | -724.7 | 99 | 格科微 | 2024-01-17 三 | 18.70 | 18.64 | 18.18 | 18.87 | 18.06 | -2.47% | 0.36% | 4034880 | 7466万 | 202.56 | 472.79 | -706.82 | 100 | 格科微 | 2024-01-18 四 | 18.04 | 18.18 | 18.01 | 18.28 | 17.60 | -0.94% | 0.60% | 6673372 | 11915万 | 200.67 | 468.37 | -700.21 | 101 | 格科微 | 2024-01-19 五 | 18.14 | 18.01 | 18.19 | 18.35 | 17.81 | 1.00% | 0.62% | 6878178 | 12515万 | 202.67 | 473.05 | -707.21 | 102 | 格科微 | 2024-01-22 一 | 18.29 | 18.19 | 17.25 | 18.29 | 17.21 | -5.17% | 0.59% | 6593966 | 11681万 | 192.2 | 448.6 | -670.66 | 103 | 格科微 | 2024-01-23 二 | 17.26 | 17.25 | 17.69 | 17.87 | 17.05 | 2.55% | 0.62% | 6897786 | 12105万 | 197.1 | 460.04 | -687.77 | 104 | 格科微 | 2024-01-24 三 | 17.68 | 17.69 | 17.73 | 17.79 | 17.11 | 0.23% | 0.51% | 5703331 | 9969万 | 197.55 | 461.08 | -689.32 | 105 | 格科微 | 2024-01-25 四 | 17.73 | 17.73 | 17.43 | 18.09 | 17.38 | -1.69% | 0.71% | 7952161 | 14028万 | 194.21 | 453.28 | -677.66 | 106 | 格科微 | 2024-01-26 五 | 17.42 | 17.43 | 17.20 | 17.77 | 17.14 | -1.32% | 0.56% | 6252879 | 10925万 | 191.64 | 447.3 | -668.72 | 107 | 格科微 | 2024-01-29 一 | 17.31 | 17.20 | 16.98 | 17.67 | 16.91 | -1.28% | 0.44% | 4934744 | 8439万 | 189.19 | 441.58 | -660.16 | 108 | 格科微 | 2024-01-30 二 | 16.98 | 16.98 | 16.66 | 16.98 | 16.35 | -1.88% | 0.39% | 4308561 | 7196万 | 185.63 | 433.26 | -647.72 | 109 | 格科微 | 2024-01-31 三 | 16.40 | 16.66 | 16.37 | 16.74 | 16.03 | -1.74% | 0.69% | 7645025 | 12575万 | 182.39 | 425.72 | -636.45 | 110 | 格科微 | 2024-02-01 四 | 16.65 | 16.37 | 16.25 | 16.65 | 16.01 | -0.73% | 0.59% | 6608420 | 10741万 | 181.06 | 422.6 | -631.78 | 111 | 格科微 | 2024-02-02 五 | 16.33 | 16.25 | 15.92 | 16.51 | 15.48 | -2.03% | 0.69% | 7679880 | 12252万 | 177.38 | 414.01 | -618.95 | 112 | 格科微 | 2024-02-05 一 | 15.97 | 15.92 | 16.50 | 17.40 | 14.83 | 3.64% | 1.20% | 13323041 | 21228万 | 183.84 | 429.1 | -641.5 | 113 | 格科微 | 2024-02-06 二 | 16.62 | 16.50 | 17.88 | 17.89 | 15.82 | 8.36% | 1.21% | 13447472 | 22593万 | 199.22 | 464.98 | -695.15 | 114 | 格科微 | 2024-02-07 三 | 17.80 | 17.88 | 19.96 | 20.16 | 17.62 | 11.63% | 1.69% | 18823517 | 36092万 | 222.39 | 519.08 | -776.02 | 115 | 格科微 | 2024-02-08 四 | 20.16 | 19.96 | 19.88 | 21.66 | 19.63 | -0.40% | 1.44% | 16023750 | 33327万 | 221.5 | 517 | -772.91 | 116 | 格科微 | 2024-02-19 一 | 20.25 | 19.88 | 18.68 | 20.25 | 18.14 | -6.04% | 1.59% | 17691824 | 33351万 | 208.13 | 485.79 | -726.26 | 117 | 格科微 | 2024-02-20 二 | 18.55 | 18.68 | 18.30 | 18.62 | 17.95 | -2.03% | 0.81% | 8977391 | 16392万 | 203.9 | 475.91 | -711.48 | 118 | 格科微 | 2024-02-21 三 | 18.30 | 18.30 | 18.19 | 18.77 | 18.02 | -0.60% | 0.77% | 8601691 | 15815万 | 202.67 | 473.05 | -707.21 | 119 | 格科微 | 2024-02-22 四 | 18.18 | 18.19 | 18.13 | 18.32 | 17.86 | -0.33% | 0.61% | 6776042 | 12214万 | 202 | 471.49 | -704.87 | 120 | 格科微 | 2024-02-23 五 | 18.16 | 18.13 | 18.13 | 18.22 | 17.73 | 0.00% | 0.68% | 7585421 | 13630万 | 202 | 471.49 | -704.87 | 121 | 格科微 | 2024-02-26 一 | 18.12 | 18.13 | 18.90 | 19.09 | 17.83 | 4.25% | 1.16% | 12888036 | 23896万 | 210.58 | 491.51 | -734.81 | 122 | 格科微 | 2024-02-27 二 | 18.77 | 18.90 | 18.98 | 19.02 | 18.55 | 0.42% | 0.83% | 9285744 | 17440万 | 211.48 | 493.59 | -737.92 | 123 | 格科微 | 2024-02-28 三 | 19.24 | 18.98 | 18.46 | 19.29 | 18.46 | -2.74% | 0.90% | 9993738 | 18961万 | 205.68 | 480.07 | -717.7 | 124 | 格科微 | 2024-02-29 四 | 18.48 | 18.46 | 19.75 | 19.75 | 18.48 | 6.99% | 1.11% | 12354829 | 23653万 | 220.05 | 513.62 | 1012.41 | 125 | 格科微 | 2024-03-01 五 | 19.75 | 19.75 | 19.55 | 19.97 | 19.45 | -1.01% | 0.75% | 8309314 | 16362万 | 217.83 | 508.41 | 1002.16 | 126 | 格科微 | 2024-03-04 一 | 19.72 | 19.55 | 19.72 | 19.97 | 19.42 | 0.87% | 0.71% | 7911329 | 15629万 | 219.72 | 512.84 | 1010.87 | 127 | 格科微 | 2024-03-05 二 | 19.62 | 19.72 | 19.62 | 19.88 | 19.36 | -0.51% | 0.83% | 9213925 | 18070万 | 218.61 | 510.24 | 1005.75 | 128 | 格科微 | 2024-03-06 三 | 19.68 | 19.62 | 19.07 | 19.74 | 19.06 | -2.80% | 0.66% | 7321523 | 14118万 | 212.48 | 495.93 | 977.55 | 129 | 格科微 | 2024-03-07 四 | 19.15 | 19.07 | 18.27 | 19.33 | 18.25 | -4.20% | 0.86% | 9600102 | 17940万 | 203.56 | 475.13 | 936.54 | 130 | 格科微 | 2024-03-08 五 | 18.26 | 18.27 | 18.45 | 18.54 | 18.10 | 0.99% | 0.72% | 8063117 | 14806万 | 205.57 | 479.81 | 945.77 | 131 | 格科微 | 2024-03-14 四 | 18.53 | 18.65 | 18.26 | 18.76 | 18.21 | -2.09% | 0.62% | 6907327 | 12766万 | 203.45 | 474.87 | 936.03 | 132 | 格科微 | 2024-03-15 五 | 18.20 | 18.26 | 18.70 | 18.70 | 18.15 | 2.41% | 0.72% | 8043913 | 14810万 | 208.36 | 486.31 | 958.59 | 133 | 格科微 | 2024-03-18 一 | 18.65 | 18.70 | 18.60 | 18.72 | 18.27 | -0.53% | 0.65% | 7200658 | 13282万 | 207.24 | 483.71 | 953.46 | 134 | 格科微 | 2024-03-19 二 | 18.58 | 18.60 | 18.82 | 19.34 | 18.47 | 1.18% | 0.75% | 8386588 | 15902万 | 209.69 | 489.43 | 964.74 | 135 | 格科微 | 2024-03-20 三 | 18.95 | 18.82 | 18.65 | 19.05 | 18.33 | -0.90% | 0.63% | 6984107 | 12990万 | 207.8 | 485.01 | 956.02 | 136 | 格科微 | 2024-03-21 四 | 18.80 | 18.65 | 18.05 | 18.80 | 18.05 | -3.22% | 0.79% | 8773248 | 16064万 | 201.11 | 469.41 | 925.27 | 137 | 格科微 | 2024-03-22 五 | 18.17 | 18.05 | 17.78 | 18.27 | 17.78 | -1.50% | 0.63% | 7006723 | 12613万 | 198.1 | 462.38 | 911.43 | 138 | 格科微 | 2024-03-25 一 | 17.88 | 17.78 | 17.25 | 17.88 | 17.14 | -2.98% | 0.59% | 6618475 | 11613万 | 192.2 | 448.6 | 884.26 | 139 | 格科微 | 2024-03-26 二 | 17.29 | 17.25 | 16.85 | 17.37 | 16.85 | -2.32% | 0.53% | 5905079 | 10092万 | 187.74 | 438.2 | 863.75 | 140 | 格科微 | 2024-03-27 三 | 16.89 | 16.85 | 16.28 | 16.93 | 16.23 | -3.38% | 0.49% | 5452083 | 8998万 | 181.39 | 423.38 | 834.53 | 141 | 格科微 | 2024-03-28 四 | 16.26 | 16.28 | 16.72 | 17.09 | 16.23 | 2.70% | 0.65% | 7219404 | 12122万 | 186.29 | 434.82 | 857.09 | 142 | 格科微 | 2024-03-29 五 | 16.59 | 16.72 | 16.70 | 16.88 | 16.59 | -0.12% | 0.35% | 3873330 | 6484万 | 186.07 | 434.3 | 856.06 | 143 | 格科微 | 2024-04-01 一 | 16.80 | 16.70 | 17.48 | 17.49 | 16.70 | 4.67% | 0.53% | 5864699 | 10095万 | 194.76 | 454.58 | 896.05 | 144 | 格科微 | 2024-04-02 二 | 17.38 | 17.48 | 17.12 | 17.45 | 16.88 | -2.06% | 0.49% | 5474032 | 9371万 | 190.75 | 445.22 | 877.59 | 145 | 格科微 | 2024-04-03 三 | 17.18 | 17.12 | 17.13 | 17.33 | 16.62 | 0.06% | 0.63% | 7011754 | 11912万 | 190.86 | 445.48 | 878.11 | 146 | 格科微 | 2024-04-08 一 | 17.03 | 17.13 | 16.38 | 17.08 | 16.33 | -4.38% | 0.59% | 6610548 | 10937万 | 182.51 | 425.98 | 839.66 | 147 | 格科微 | 2024-04-09 二 | 16.18 | 16.38 | 16.31 | 16.48 | 15.95 | -0.43% | 0.63% | 7073291 | 11457万 | 181.73 | 424.16 | 836.07 | 148 | 格科微 | 2024-04-10 三 | 16.17 | 16.31 | 16.00 | 16.30 | 15.95 | -1.90% | 0.35% | 3888958 | 6251万 | 178.27 | 416.09 | 820.18 | 149 | 格科微 | 2024-04-11 四 | 16.07 | 16.00 | 15.85 | 16.23 | 15.81 | -0.94% | 0.41% | 4554061 | 7291万 | 176.6 | 412.19 | 812.49 | 150 | 格科微 | 2024-04-12 五 | 15.85 | 15.85 | 15.80 | 16.03 | 15.58 | -0.32% | 0.50% | 5576158 | 8794万 | 176.04 | 410.89 | 809.93 | 151 | 格科微 | 2024-04-15 一 | 15.90 | 15.80 | 15.84 | 16.18 | 15.55 | 0.25% | 0.55% | 6105037 | 9689万 | 176.49 | 411.93 | 811.98 | 152 | 格科微 | 2024-04-16 二 | 15.67 | 15.84 | 15.31 | 15.94 | 15.31 | -3.35% | 0.52% | 5751503 | 8965万 | 170.58 | 398.15 | 784.81 | 153 | 格科微 | 2024-04-17 三 | 15.53 | 15.31 | 15.87 | 15.89 | 15.31 | 3.66% | 0.59% | 6534882 | 10226万 | 176.82 | 412.71 | 813.52 | 154 | 格科微 | 2024-04-18 四 | 15.81 | 15.87 | 15.63 | 15.96 | 15.44 | -1.51% | 0.49% | 5428935 | 8519万 | 174.15 | 406.47 | 801.21 | 155 | 格科微 | 2024-04-19 五 | 15.67 | 15.63 | 15.40 | 15.67 | 15.30 | -1.47% | 0.50% | 5521466 | 8552万 | 171.59 | 400.49 | 789.42 | 156 | 格科微 | 2024-04-22 一 | 15.40 | 15.40 | 15.45 | 15.65 | 15.13 | 0.32% | 0.39% | 4345511 | 6717万 | 172.14 | 401.79 | 791.99 | 157 | 格科微 | 2024-04-23 二 | 15.40 | 15.45 | 15.16 | 15.71 | 15.16 | -1.88% | 0.42% | 4709303 | 7212万 | 168.91 | 394.25 | 777.12 | 158 | 格科微 | 2024-04-24 三 | 15.15 | 15.16 | 15.18 | 15.31 | 15.08 | 0.13% | 0.26% | 2943044 | 4471万 | 169.14 | 394.77 | 778.15 | 159 | 格科微 | 2024-04-25 四 | 15.31 | 15.18 | 15.15 | 15.47 | 15.05 | -0.20% | 0.42% | 4674323 | 7114万 | 168.8 | 393.99 | 776.61 | 160 | 格科微 | 2024-04-26 五 | 15.14 | 15.15 | 15.92 | 15.95 | 15.14 | 5.08% | 0.70% | 7801230 | 12241万 | 177.38 | 414.01 | 816.08 | 161 | 格科微 | 2024-04-29 一 | 16.03 | 15.92 | 16.93 | 17.07 | 16.03 | 6.34% | 1.11% | 12363942 | 20650万 | 188.63 | 440.28 | 912.59 | 162 | 格科微 | 2024-04-30 二 | 16.77 | 16.93 | 16.59 | 17.00 | 16.41 | -2.01% | 0.59% | 6627875 | 11022万 | 184.85 | 431.44 | 207.82 |
|
行情刷新 | 流通股东
|