| 股票名称 | 代码 688787 | 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 | 海天瑞声 | 2024-05-07 二 | 69.80 | 67.86 | 67.83 | 71.90 | 67.50 | -0.04% | 6.28% | 2588770 | 18137万 | 27.98 | 40.92 | -235.12 | 2 | 海天瑞声 | 2024-05-06 一 | 68.00 | 66.33 | 67.86 | 69.20 | 67.68 | 2.31% | 4.38% | 1806566 | 12362万 | 27.99 | 40.94 | -235.23 | 3 | 海天瑞声 | 2024-04-30 二 | 67.20 | 66.80 | 66.33 | 68.49 | 65.20 | -0.70% | 5.57% | 2295977 | 15340万 | 27.36 | 40.01 | -229.92 | 4 | 海天瑞声 | 2024-04-29 一 | 65.56 | 64.89 | 66.80 | 68.68 | 65.56 | 2.94% | 5.87% | 2421597 | 16263万 | 27.56 | 40.3 | -231.55 | 5 | 海天瑞声 | 2024-04-26 五 | 62.50 | 62.00 | 64.89 | 65.88 | 62.50 | 4.66% | 5.81% | 2395908 | 15414万 | 26.77 | 39.15 | -224.93 | 6 | 海天瑞声 | 2024-04-25 四 | 59.99 | 60.46 | 62.00 | 63.55 | 59.60 | 2.55% | 6.17% | 2546266 | 15793万 | 25.58 | 37.4 | -120.89 | 7 | 海天瑞声 | 2024-04-24 三 | 59.00 | 57.54 | 60.46 | 61.22 | 57.97 | 5.07% | 4.92% | 2029885 | 12198万 | 24.94 | 36.47 | -117.88 | 8 | 海天瑞声 | 2024-04-23 二 | 56.60 | 56.49 | 57.54 | 58.58 | 56.60 | 1.86% | 2.72% | 1124030 | 6505万 | 23.74 | 34.71 | -112.19 | 9 | 海天瑞声 | 2024-04-22 一 | 54.77 | 57.01 | 56.49 | 56.99 | 53.77 | -0.91% | 2.60% | 1072804 | 5971万 | 23.3 | 34.08 | -110.14 | 10 | 海天瑞声 | 2024-04-19 五 | 58.50 | 58.50 | 57.01 | 58.50 | 56.02 | -2.55% | 2.66% | 1098769 | 6270万 | 23.52 | 34.39 | -111.16 | 11 | 海天瑞声 | 2024-04-18 四 | 59.80 | 60.37 | 58.50 | 60.47 | 57.89 | -3.10% | 3.98% | 1639894 | 9688万 | 24.13 | 35.29 | -114.06 | 12 | 海天瑞声 | 2024-04-17 三 | 56.44 | 54.48 | 60.37 | 60.55 | 56.44 | 10.81% | 4.94% | 2038152 | 12063万 | 24.9 | 36.42 | -117.71 | 13 | 海天瑞声 | 2024-04-16 二 | 61.02 | 62.03 | 54.48 | 61.20 | 54.44 | -12.17% | 5.79% | 2387265 | 13549万 | 22.47 | 32.87 | -106.22 | 14 | 海天瑞声 | 2024-04-15 一 | 65.75 | 66.40 | 62.03 | 66.89 | 60.81 | -6.58% | 5.97% | 2463917 | 15564万 | 25.59 | 37.42 | -120.94 | 15 | 海天瑞声 | 2024-04-12 五 | 66.93 | 67.50 | 66.40 | 69.45 | 66.02 | -1.63% | 4.49% | 1853583 | 12572万 | 27.39 | 40.06 | -129.46 | 16 | 海天瑞声 | 2024-04-11 四 | 63.01 | 63.73 | 67.50 | 69.61 | 63.01 | 5.92% | 7.19% | 2967234 | 19948万 | 27.84 | 40.72 | -131.61 | 17 | 海天瑞声 | 2024-04-10 三 | 65.91 | 65.89 | 63.73 | 66.38 | 63.10 | -3.28% | 3.66% | 1511789 | 9731万 | 26.29 | 38.45 | -124.26 | 18 | 海天瑞声 | 2024-04-09 二 | 67.50 | 67.48 | 65.89 | 68.49 | 65.01 | -2.36% | 4.43% | 1827055 | 12099万 | 27.18 | 39.75 | -128.47 | 19 | 海天瑞声 | 2024-04-08 一 | 70.90 | 71.50 | 67.48 | 70.90 | 67.48 | -5.62% | 4.76% | 1963250 | 13489万 | 27.84 | 40.71 | -131.57 | 20 | 海天瑞声 | 2024-04-03 三 | 75.00 | 76.00 | 71.50 | 75.00 | 70.18 | -5.92% | 5.86% | 2418918 | 17591万 | 29.5 | 43.13 | -139.41 | 21 | 海天瑞声 | 2024-04-02 二 | 73.70 | 74.01 | 76.00 | 78.49 | 71.48 | 2.69% | 9.33% | 3850176 | 28697万 | 31.35 | 45.85 | -148.18 | 22 | 海天瑞声 | 2024-04-01 一 | 72.63 | 72.63 | 74.01 | 74.30 | 72.15 | 1.90% | 5.61% | 2316269 | 17022万 | 30.53 | 44.65 | -144.3 | 23 | 海天瑞声 | 2024-03-29 五 | 73.93 | 74.40 | 72.63 | 73.93 | 71.29 | -2.38% | 6.45% | 2659402 | 19291万 | 29.96 | 43.81 | -141.61 | 24 | 海天瑞声 | 2024-03-28 四 | 70.68 | 71.11 | 74.40 | 76.03 | 70.01 | 4.63% | 11.35% | 4682848 | 34275万 | 30.69 | 44.88 | -145.06 | 25 | 海天瑞声 | 2024-03-27 三 | 75.70 | 75.62 | 71.11 | 75.93 | 70.77 | -5.96% | 7.62% | 3145198 | 22952万 | 29.33 | 42.9 | -138.65 | 26 | 海天瑞声 | 2024-03-26 二 | 80.88 | 81.19 | 75.62 | 82.53 | 74.74 | -6.86% | 11.49% | 4738893 | 36926万 | 31.19 | 45.62 | -147.44 | 27 | 海天瑞声 | 2024-03-25 一 | 88.68 | 92.71 | 81.19 | 88.84 | 80.10 | -12.43% | 14.96% | 6172677 | 51855万 | 33.49 | 48.98 | -158.3 | 28 | 海天瑞声 | 2024-03-22 五 | 88.74 | 89.90 | 92.71 | 99.60 | 87.02 | 3.13% | 21.64% | 8925947 | 82023万 | 38.24 | 55.93 | -180.76 | 29 | 海天瑞声 | 2024-03-21 四 | 91.00 | 85.21 | 89.90 | 99.86 | 89.85 | 5.50% | 26.11% | 10772749 | 100816万 | 37.09 | 54.23 | -175.28 | 30 | 海天瑞声 | 2024-03-20 三 | 71.63 | 71.01 | 85.21 | 85.21 | 71.63 | 20.00% | 17.70% | 7300607 | 58193万 | 35.15 | 51.4 | -166.14 | 31 | 海天瑞声 | 2024-03-19 二 | 70.80 | 71.99 | 71.01 | 75.99 | 70.77 | -1.36% | 7.60% | 3136566 | 23038万 | 29.29 | 42.84 | -138.45 | 32 | 海天瑞声 | 2024-03-18 一 | 71.00 | 72.85 | 71.99 | 72.15 | 69.50 | -1.18% | 7.52% | 3100944 | 21957万 | 29.7 | 43.43 | -140.36 | 33 | 海天瑞声 | 2024-03-15 五 | 69.97 | 69.93 | 72.85 | 74.50 | 68.09 | 4.18% | 10.57% | 4360698 | 31443万 | 30.05 | 43.95 | -142.04 | 34 | 海天瑞声 | 2024-03-14 四 | 65.00 | 65.00 | 69.93 | 72.72 | 64.16 | 7.58% | 14.47% | 5967532 | 41206万 | 28.85 | 42.19 | -136.35 | 35 | 海天瑞声 | 2024-03-08 五 | 60.01 | 60.17 | 61.00 | 61.31 | 59.21 | 1.38% | 4.04% | 1667896 | 10095万 | 25.16 | 36.8 | -118.94 | 36 | 海天瑞声 | 2024-03-07 四 | 63.96 | 64.22 | 60.17 | 64.68 | 58.94 | -6.31% | 7.30% | 3011320 | 18592万 | 24.82 | 36.3 | -117.32 | 37 | 海天瑞声 | 2024-03-06 三 | 64.81 | 64.76 | 64.22 | 66.19 | 63.64 | -0.83% | 5.75% | 2372024 | 15410万 | 26.49 | 38.74 | -125.21 | 38 | 海天瑞声 | 2024-03-05 二 | 64.08 | 66.57 | 64.76 | 68.66 | 64.00 | -2.72% | 10.43% | 4301608 | 28273万 | 26.71 | 39.07 | -126.27 | 39 | 海天瑞声 | 2024-03-04 一 | 67.27 | 66.56 | 66.57 | 68.65 | 63.20 | 0.02% | 12.85% | 5300633 | 34733万 | 27.46 | 40.16 | -129.8 | 40 | 海天瑞声 | 2024-03-01 五 | 58.00 | 57.95 | 66.56 | 69.54 | 58.00 | 14.86% | 16.30% | 6722384 | 43770万 | 27.46 | 40.15 | -129.78 | 41 | 海天瑞声 | 2024-02-29 四 | 53.00 | 54.39 | 57.95 | 58.56 | 52.88 | 6.55% | 7.61% | 3137570 | 17805万 | 23.91 | 34.96 | -112.99 | 42 | 海天瑞声 | 2024-02-28 三 | 60.03 | 59.84 | 54.39 | 62.76 | 53.00 | -9.11% | 9.89% | 4078490 | 24309万 | 22.44 | 32.81 | -106.05 | 43 | 海天瑞声 | 2024-02-27 二 | 57.29 | 57.25 | 59.84 | 60.00 | 55.80 | 4.52% | 7.58% | 3128017 | 18182万 | 24.69 | 36.1 | -116.67 | 44 | 海天瑞声 | 2024-02-26 一 | 56.02 | 56.99 | 57.25 | 58.60 | 56.01 | 0.46% | 6.02% | 2484722 | 14333万 | 23.62 | 34.54 | -111.62 | 45 | 海天瑞声 | 2024-02-23 五 | 56.00 | 54.85 | 56.99 | 57.90 | 54.53 | 3.90% | 6.50% | 2679545 | 15080万 | 23.51 | 34.38 | -161.43 | 46 | 海天瑞声 | 2024-02-22 四 | 54.51 | 53.25 | 54.85 | 55.90 | 53.53 | 3.00% | 5.59% | 2305495 | 12637万 | 22.63 | 33.09 | -155.37 | 47 | 海天瑞声 | 2024-02-21 三 | 51.69 | 52.44 | 53.25 | 56.57 | 50.59 | 1.54% | 7.10% | 2930370 | 15808万 | 21.97 | 32.12 | -150.84 | 48 | 海天瑞声 | 2024-02-20 二 | 54.00 | 54.30 | 52.44 | 54.15 | 51.67 | -3.43% | 6.49% | 2676428 | 14154万 | 21.63 | 31.63 | -148.54 | 49 | 海天瑞声 | 2024-02-19 一 | 49.00 | 45.25 | 54.30 | 54.30 | 48.00 | 20.00% | 8.60% | 3546986 | 18472万 | 22.4 | 32.76 | -153.81 | 50 | 海天瑞声 | 2024-02-08 四 | 40.01 | 40.17 | 45.25 | 45.77 | 40.01 | 12.65% | 6.26% | 2581343 | 11119万 | 18.67 | 27.3 | -128.18 | 51 | 海天瑞声 | 2024-02-07 三 | 42.10 | 42.10 | 40.17 | 43.60 | 39.79 | -4.58% | 5.64% | 2325979 | 9707万 | 16.57 | 24.23 | -113.79 | 52 | 海天瑞声 | 2024-02-06 二 | 39.53 | 40.11 | 42.10 | 43.50 | 37.23 | 4.96% | 6.14% | 2533224 | 10292万 | 17.37 | 25.4 | -119.25 | 53 | 海天瑞声 | 2024-02-05 一 | 47.81 | 48.62 | 40.11 | 47.89 | 39.95 | -17.50% | 7.19% | 2965645 | 12656万 | 16.55 | 24.2 | -113.62 | 54 | 海天瑞声 | 2024-02-02 五 | 52.52 | 52.79 | 48.62 | 54.27 | 46.11 | -7.90% | 7.33% | 3022952 | 15199万 | 20.06 | 29.33 | -137.72 | 55 | 海天瑞声 | 2024-02-01 四 | 53.05 | 53.00 | 52.79 | 56.40 | 51.28 | -0.40% | 4.58% | 1890631 | 10108万 | 21.78 | 31.85 | -149.53 | 56 | 海天瑞声 | 2024-01-31 三 | 60.76 | 62.76 | 53.00 | 62.77 | 52.90 | -15.55% | 7.42% | 3062224 | 17836万 | 21.86 | 31.97 | -150.13 | 57 | 海天瑞声 | 2024-01-30 二 | 60.00 | 60.71 | 62.76 | 65.30 | 58.51 | 3.38% | 7.95% | 3279443 | 20575万 | 25.89 | 37.86 | -177.78 | 58 | 海天瑞声 | 2024-01-29 一 | 57.95 | 58.20 | 60.71 | 64.80 | 55.60 | 4.31% | 7.70% | 3174563 | 19110万 | 25.04 | 36.62 | -171.97 | 59 | 海天瑞声 | 2024-01-26 五 | 59.02 | 59.02 | 58.20 | 60.40 | 58.03 | -1.39% | 2.99% | 1233312 | 7322万 | 24.01 | 35.11 | -164.86 | 60 | 海天瑞声 | 2024-01-25 四 | 57.05 | 56.95 | 59.02 | 59.87 | 55.81 | 3.63% | 3.70% | 1524572 | 8903万 | 24.35 | 35.6 | -167.18 | 61 | 海天瑞声 | 2024-01-24 三 | 58.60 | 58.80 | 56.95 | 59.20 | 54.99 | -3.15% | 3.92% | 1615494 | 9148万 | 23.49 | 34.36 | -161.32 | 62 | 海天瑞声 | 2024-01-23 二 | 55.70 | 55.70 | 58.80 | 59.40 | 55.32 | 5.57% | 3.92% | 1617400 | 9324万 | 24.26 | 35.47 | -166.56 | 63 | 海天瑞声 | 2024-01-22 一 | 59.46 | 59.49 | 55.70 | 60.06 | 55.19 | -6.37% | 2.81% | 1157408 | 6659万 | 22.98 | 33.6 | -157.78 | 64 | 海天瑞声 | 2024-01-19 五 | 61.20 | 61.48 | 59.49 | 62.00 | 59.40 | -3.24% | 2.67% | 1102595 | 6663万 | 24.54 | 35.89 | -168.51 | 65 | 海天瑞声 | 2024-01-18 四 | 59.56 | 59.72 | 61.48 | 61.73 | 59.02 | 2.95% | 3.64% | 1500473 | 9055万 | 25.36 | 37.09 | -174.15 | 66 | 海天瑞声 | 2024-01-17 三 | 61.48 | 61.73 | 59.72 | 61.94 | 59.65 | -3.26% | 1.99% | 820230 | 4993万 | 24.64 | 36.03 | -169.16 | 67 | 海天瑞声 | 2024-01-16 二 | 61.98 | 62.01 | 61.73 | 61.98 | 59.99 | -0.45% | 3.03% | 1251706 | 7607万 | 25.46 | 37.24 | -174.86 | 68 | 海天瑞声 | 2024-01-15 一 | 64.29 | 64.57 | 62.01 | 65.20 | 61.23 | -3.96% | 4.19% | 1727915 | 10857万 | 25.58 | 37.41 | -175.65 | 69 | 海天瑞声 | 2024-01-12 五 | 66.38 | 66.53 | 64.57 | 66.72 | 64.41 | -2.95% | 2.08% | 859186 | 5618万 | 26.64 | 38.95 | -182.9 | 70 | 海天瑞声 | 2024-01-11 四 | 63.98 | 64.55 | 66.53 | 67.01 | 63.96 | 3.07% | 2.74% | 1130744 | 7475万 | 27.44 | 40.13 | -188.45 | 71 | 海天瑞声 | 2024-01-10 三 | 66.20 | 66.00 | 64.55 | 66.33 | 63.78 | -2.20% | 2.18% | 901329 | 5850万 | 26.63 | 38.94 | -182.85 | 72 | 海天瑞声 | 2024-01-09 二 | 65.06 | 64.51 | 66.00 | 67.79 | 65.06 | 2.31% | 3.50% | 1444635 | 9569万 | 27.23 | 39.81 | -186.95 | 73 | 海天瑞声 | 2024-01-08 一 | 66.00 | 66.56 | 64.51 | 66.58 | 64.46 | -3.08% | 2.44% | 1008344 | 6583万 | 26.61 | 38.92 | -182.73 | 74 | 海天瑞声 | 2024-01-05 五 | 69.39 | 68.90 | 66.56 | 69.83 | 66.10 | -3.40% | 3.04% | 1254780 | 8506万 | 27.46 | 40.15 | -188.54 | 75 | 海天瑞声 | 2024-01-04 四 | 70.10 | 70.03 | 68.90 | 70.72 | 68.80 | -1.61% | 2.71% | 1116030 | 7776万 | 28.42 | 41.56 | -195.17 | 76 | 海天瑞声 | 2024-01-03 三 | 70.76 | 70.81 | 70.03 | 70.93 | 69.26 | -1.10% | 1.89% | 780799 | 5471万 | 28.89 | 42.25 | -198.37 | 77 | 海天瑞声 | 2024-01-02 二 | 72.38 | 72.10 | 70.81 | 72.48 | 69.88 | -1.79% | 3.55% | 1462691 | 10399万 | 29.21 | 42.72 | -200.58 | 78 | 海天瑞声 | 2023-12-29 五 | 71.20 | 71.29 | 72.10 | 73.61 | 71.20 | 1.14% | 3.16% | 1303216 | 9454万 | 29.74 | 43.49 | -204.23 | 79 | 海天瑞声 | 2023-12-28 四 | 69.70 | 69.80 | 71.29 | 72.21 | 68.00 | 2.13% | 3.59% | 1481431 | 10471万 | 29.41 | 43.01 | -201.94 | 80 | 海天瑞声 | 2023-12-27 三 | 68.80 | 68.99 | 69.80 | 70.95 | 68.58 | 1.17% | 2.46% | 1013934 | 7076万 | 28.79 | 42.11 | -197.72 | 81 | 海天瑞声 | 2023-12-26 二 | 71.00 | 71.02 | 68.99 | 71.84 | 68.50 | -2.86% | 3.23% | 1331059 | 9258万 | 28.46 | 41.62 | -195.42 | 82 | 海天瑞声 | 2023-12-25 一 | 70.87 | 70.68 | 71.02 | 73.20 | 70.20 | 0.48% | 3.08% | 1270273 | 9097万 | 29.3 | 42.84 | -201.17 | 83 | 海天瑞声 | 2023-12-22 五 | 74.58 | 74.95 | 70.68 | 74.70 | 70.16 | -5.70% | 6.33% | 2611790 | 18803万 | 29.16 | 42.64 | -200.21 | 84 | 海天瑞声 | 2023-12-21 四 | 75.52 | 75.80 | 74.95 | 77.00 | 73.10 | -1.12% | 5.73% | 2364554 | 17721万 | 30.92 | 45.21 | -212.31 | 85 | 海天瑞声 | 2023-12-20 三 | 79.20 | 79.11 | 75.80 | 79.20 | 75.71 | -4.18% | 4.22% | 1742343 | 13423万 | 31.27 | 45.73 | -214.71 | 86 | 海天瑞声 | 2023-12-19 二 | 79.74 | 78.93 | 79.11 | 80.95 | 76.00 | 0.23% | 4.42% | 1824919 | 14401万 | 32.63 | 47.72 | -224.09 | 87 | 海天瑞声 | 2023-12-18 一 | 78.00 | 77.80 | 78.93 | 83.75 | 77.89 | 1.45% | 6.65% | 2743269 | 22130万 | 32.56 | 47.61 | -223.58 | 88 | 海天瑞声 | 2023-12-15 五 | 78.01 | 77.85 | 77.80 | 79.50 | 76.40 | -0.06% | 4.04% | 1665760 | 12975万 | 32.09 | 46.93 | -220.38 | 89 | 海天瑞声 | 2023-12-14 四 | 81.03 | 81.02 | 77.85 | 81.61 | 77.50 | -3.91% | 6.36% | 2621860 | 20788万 | 32.11 | 46.96 | -220.52 | 90 | 海天瑞声 | 2023-12-13 三 | 80.80 | 81.22 | 81.02 | 84.88 | 80.00 | -0.25% | 8.76% | 3613592 | 29702万 | 33.42 | 48.88 | -229.5 | 91 | 海天瑞声 | 2023-12-12 二 | 84.09 | 82.13 | 81.22 | 84.50 | 80.40 | -1.11% | 7.49% | 3088111 | 25217万 | 33.5 | 49 | -230.07 | 92 | 海天瑞声 | 2023-12-11 一 | 81.70 | 79.79 | 82.13 | 82.48 | 79.50 | 2.93% | 8.67% | 3578248 | 28969万 | 33.88 | 49.55 | -232.64 | 93 | 海天瑞声 | 2023-12-08 五 | 79.94 | 78.37 | 79.79 | 83.29 | 77.86 | 1.81% | 10.59% | 4367474 | 34985万 | 32.91 | 48.13 | -226.02 | 94 | 海天瑞声 | 2023-12-07 四 | 73.10 | 73.64 | 78.37 | 81.88 | 73.10 | 6.42% | 10.40% | 4289870 | 33479万 | 32.33 | 47.28 | -221.99 | 95 | 海天瑞声 | 2023-12-06 三 | 72.51 | 72.97 | 73.64 | 75.66 | 71.11 | 0.92% | 4.65% | 1917681 | 14101万 | 30.38 | 44.42 | -208.59 | 96 | 海天瑞声 | 2023-12-05 二 | 77.00 | 77.72 | 72.97 | 77.00 | 72.91 | -6.11% | 5.11% | 2107604 | 15664万 | 30.1 | 44.02 | -206.7 | 97 | 海天瑞声 | 2023-12-04 一 | 76.90 | 77.70 | 77.72 | 78.77 | 76.00 | 0.03% | 6.23% | 2571337 | 19989万 | 32.06 | 46.88 | -220.15 | 98 | 海天瑞声 | 2023-12-01 五 | 71.06 | 71.00 | 77.70 | 79.39 | 70.64 | 9.44% | 8.76% | 3614862 | 27256万 | 32.05 | 46.87 | -220.1 | 99 | 海天瑞声 | 2023-11-30 四 | 72.79 | 72.50 | 71.00 | 73.24 | 70.30 | -2.07% | 4.21% | 1734925 | 12373万 | 29.29 | 42.83 | -201.12 | 100 | 海天瑞声 | 2023-11-29 三 | 73.99 | 74.45 | 72.50 | 74.58 | 72.20 | -2.62% | 3.99% | 1644005 | 11996万 | 29.91 | 43.74 | -205.37 | 101 | 海天瑞声 | 2023-11-28 二 | 74.63 | 74.12 | 74.45 | 76.27 | 72.06 | 0.45% | 4.95% | 2043138 | 15161万 | 30.71 | 44.91 | -210.89 | 102 | 海天瑞声 | 2023-11-27 一 | 73.01 | 73.51 | 74.12 | 76.51 | 72.95 | 0.83% | 5.22% | 2151906 | 16072万 | 30.58 | 44.71 | -209.95 | 103 | 海天瑞声 | 2023-11-24 五 | 76.19 | 77.39 | 73.51 | 78.27 | 73.00 | -5.01% | 5.98% | 2467821 | 18423万 | 30.32 | 44.35 | -208.23 | 104 | 海天瑞声 | 2023-11-23 四 | 75.82 | 77.99 | 77.39 | 78.30 | 73.50 | -0.77% | 8.25% | 3404409 | 25803万 | 31.92 | 46.69 | -219.22 | 105 | 海天瑞声 | 2023-11-22 三 | 76.06 | 76.32 | 77.99 | 83.50 | 76.06 | 2.19% | 11.32% | 4669366 | 37249万 | 32.17 | 47.05 | -220.92 | 106 | 海天瑞声 | 2023-11-21 二 | 79.54 | 77.29 | 76.32 | 81.34 | 76.03 | -1.26% | 6.20% | 2557904 | 20065万 | 31.48 | 46.04 | -216.19 | 107 | 海天瑞声 | 2023-11-20 一 | 76.29 | 76.70 | 77.29 | 78.46 | 75.80 | 0.77% | 4.49% | 1850669 | 14305万 | 31.88 | 46.63 | -218.93 | 108 | 海天瑞声 | 2023-11-17 五 | 76.17 | 76.60 | 76.70 | 77.08 | 75.02 | 0.13% | 4.85% | 1999664 | 15218万 | 31.64 | 46.27 | -217.26 | 109 | 海天瑞声 | 2023-11-16 四 | 78.11 | 78.32 | 76.60 | 78.59 | 76.51 | -2.20% | 4.66% | 1924376 | 14898万 | 31.6 | 46.21 | -216.98 | 110 | 海天瑞声 | 2023-11-15 三 | 81.54 | 81.75 | 78.32 | 81.79 | 77.60 | -4.20% | 9.84% | 4059123 | 32116万 | 32.31 | 47.25 | -221.85 | 111 | 海天瑞声 | 2023-11-14 二 | 77.08 | 75.90 | 81.75 | 83.66 | 75.60 | 7.71% | 14.13% | 5827218 | 46334万 | 33.72 | 49.32 | -231.57 | 112 | 海天瑞声 | 2023-11-13 一 | 73.07 | 72.35 | 75.90 | 78.96 | 72.80 | 4.91% | 8.06% | 3324582 | 25359万 | 31.31 | 45.79 | -215 | 113 | 海天瑞声 | 2023-11-10 五 | 74.21 | 74.60 | 72.35 | 74.91 | 72.35 | -3.02% | 4.95% | 2042960 | 14992万 | 29.85 | 43.65 | -204.94 | 114 | 海天瑞声 | 2023-11-09 四 | 75.50 | 75.60 | 74.60 | 77.98 | 74.17 | -1.32% | 5.68% | 2344269 | 17701万 | 30.77 | 45 | -211.31 | 115 | 海天瑞声 | 2023-11-08 三 | 74.00 | 73.71 | 75.60 | 76.47 | 72.87 | 2.56% | 7.73% | 3189669 | 23991万 | 31.19 | 45.61 | -214.15 | 116 | 海天瑞声 | 2023-11-07 二 | 72.50 | 72.25 | 73.71 | 74.55 | 71.27 | 2.02% | 5.42% | 2234437 | 16394万 | 30.41 | 44.47 | -208.79 | 117 | 海天瑞声 | 2023-11-06 一 | 68.42 | 67.96 | 72.25 | 72.36 | 68.42 | 6.31% | 5.29% | 2182006 | 15534万 | 29.8 | 43.58 | -204.66 | 118 | 海天瑞声 | 2023-11-03 五 | 65.64 | 65.33 | 67.96 | 68.50 | 65.01 | 4.03% | 5.43% | 2237911 | 15118万 | 28.03 | 41 | -192.51 | 119 | 海天瑞声 | 2023-11-02 四 | 66.24 | 66.24 | 65.33 | 67.75 | 65.26 | -1.37% | 3.13% | 1293105 | 8614万 | 26.95 | 39.41 | -185.06 | 120 | 海天瑞声 | 2023-11-01 三 | 66.71 | 66.85 | 66.24 | 68.00 | 66.16 | -0.91% | 2.61% | 1075509 | 7204万 | 27.33 | 39.96 | -187.63 | 121 | 海天瑞声 | 2023-10-31 二 | 69.00 | 69.00 | 66.85 | 69.00 | 65.60 | -3.12% | 4.66% | 1923808 | 12854万 | 27.58 | 40.33 | -189.36 | 122 | 海天瑞声 | 2023-10-30 一 | 66.38 | 66.86 | 69.00 | 69.90 | 66.06 | 3.20% | 5.10% | 2105094 | 14435万 | 28.46 | 41.62 | -577.11 | 123 | 海天瑞声 | 2023-10-27 五 | 66.77 | 66.77 | 66.86 | 67.41 | 65.20 | 0.13% | 3.62% | 1491651 | 9910万 | 27.58 | 40.33 | -559.21 | 124 | 海天瑞声 | 2023-10-26 四 | 66.04 | 66.42 | 66.77 | 67.79 | 65.10 | 0.53% | 3.54% | 1459923 | 9690万 | 27.54 | 40.28 | -558.46 | 125 | 海天瑞声 | 2023-10-25 三 | 65.93 | 65.75 | 66.42 | 68.47 | 65.82 | 1.02% | 3.94% | 1624946 | 10916万 | 27.4 | 40.07 | -555.53 | 126 | 海天瑞声 | 2023-10-24 二 | 64.78 | 64.25 | 65.75 | 67.74 | 64.11 | 2.33% | 4.88% | 2012124 | 13338万 | 27.12 | 39.66 | -549.92 | 127 | 海天瑞声 | 2023-10-23 一 | 67.64 | 67.77 | 64.25 | 67.87 | 63.67 | -5.19% | 3.70% | 1527325 | 9948万 | 26.5 | 38.76 | -537.38 | 128 | 海天瑞声 | 2023-10-20 五 | 70.08 | 70.70 | 67.77 | 71.29 | 67.66 | -4.14% | 3.79% | 1563495 | 10767万 | 27.96 | 40.88 | -566.82 | 129 | 海天瑞声 | 2023-10-19 四 | 69.90 | 71.00 | 70.70 | 73.30 | 69.90 | -0.42% | 4.63% | 1911380 | 13688万 | 29.17 | 42.65 | -591.33 | 130 | 海天瑞声 | 2023-10-18 三 | 71.02 | 71.75 | 71.00 | 72.79 | 69.16 | -1.05% | 5.52% | 2276896 | 16113万 | 29.29 | 42.83 | -593.83 | 131 | 海天瑞声 | 2023-10-17 二 | 76.60 | 76.21 | 71.75 | 76.60 | 70.70 | -5.85% | 6.77% | 2791660 | 20269万 | 29.6 | 43.28 | -600.11 | 132 | 海天瑞声 | 2023-10-16 一 | 78.49 | 77.99 | 76.21 | 78.49 | 75.31 | -2.28% | 4.06% | 1674720 | 12788万 | 31.44 | 45.97 | -637.41 | 133 | 海天瑞声 | 2023-10-13 五 | 81.81 | 81.52 | 77.99 | 81.81 | 77.71 | -4.33% | 6.37% | 2626849 | 20690万 | 32.17 | 47.05 | -652.3 | 134 | 海天瑞声 | 2023-10-12 四 | 83.84 | 83.15 | 81.52 | 83.90 | 80.50 | -1.96% | 5.22% | 2154402 | 17575万 | 33.63 | 49.18 | -681.82 | 135 | 海天瑞声 | 2023-10-11 三 | 83.80 | 83.00 | 83.15 | 87.12 | 82.41 | 0.18% | 7.88% | 3251305 | 27324万 | 34.3 | 50.16 | -695.46 | 136 | 海天瑞声 | 2023-10-10 二 | 84.99 | 84.99 | 83.00 | 85.53 | 82.41 | -2.34% | 8.20% | 3381586 | 28250万 | 34.24 | 50.07 | -694.2 | 137 | 海天瑞声 | 2023-10-09 一 | 86.57 | 87.00 | 84.99 | 90.88 | 84.41 | -2.31% | 13.03% | 5373366 | 46445万 | 35.06 | 51.27 | -710.84 | 138 | 海天瑞声 | 2023-09-28 四 | 90.20 | 91.80 | 87.00 | 93.93 | 87.00 | -5.23% | 15.26% | 6293139 | 56246万 | 35.89 | 52.48 | -727.66 | 139 | 海天瑞声 | 2023-09-27 三 | 85.44 | 85.44 | 91.80 | 95.00 | 83.00 | 7.44% | 21.56% | 8892717 | 79818万 | 37.87 | 55.38 | -767.8 | 140 | 海天瑞声 | 2023-09-26 二 | 74.10 | 71.20 | 85.44 | 85.44 | 74.10 | 20.00% | 12.32% | 5082850 | 41552万 | 35.25 | 51.54 | -714.61 | 141 | 海天瑞声 | 2023-09-25 一 | 71.89 | 72.61 | 71.20 | 73.26 | 70.77 | -1.94% | 3.39% | 1399049 | 10018万 | 29.37 | 42.95 | -595.51 | 142 | 海天瑞声 | 2023-09-22 五 | 67.75 | 67.50 | 72.61 | 72.86 | 67.16 | 7.57% | 5.60% | 2308834 | 16425万 | 29.95 | 43.8 | -607.3 | 143 | 海天瑞声 | 2023-09-21 四 | 67.81 | 67.76 | 67.50 | 69.48 | 67.12 | -0.38% | 2.94% | 1212854 | 8277万 | 27.84 | 40.72 | -564.56 | 144 | 海天瑞声 | 2023-09-20 三 | 69.75 | 69.77 | 67.76 | 70.68 | 67.66 | -2.88% | 3.02% | 1244516 | 8599万 | 27.95 | 40.88 | -566.74 | 145 | 海天瑞声 | 2023-09-19 二 | 70.61 | 70.57 | 69.77 | 70.90 | 68.33 | -1.13% | 2.42% | 999770 | 6925万 | 28.78 | 42.09 | -583.55 | 146 | 海天瑞声 | 2023-09-18 一 | 69.81 | 70.35 | 70.57 | 73.26 | 69.66 | 0.31% | 4.04% | 1667261 | 11988万 | 29.11 | 42.57 | -590.24 | 147 | 海天瑞声 | 2023-09-15 五 | 72.46 | 72.46 | 70.35 | 72.70 | 70.03 | -2.91% | 2.85% | 1176743 | 8356万 | 29.02 | 42.44 | -588.4 | 148 | 海天瑞声 | 2023-09-14 四 | 74.00 | 74.46 | 72.46 | 74.40 | 72.10 | -2.69% | 2.54% | 1048078 | 7660万 | 29.89 | 43.71 | -606.05 | 149 | 海天瑞声 | 2023-09-13 三 | 77.30 | 78.70 | 74.46 | 78.85 | 74.01 | -5.39% | 3.47% | 1431044 | 10822万 | 30.72 | 44.92 | -622.77 | 150 | 海天瑞声 | 2023-09-12 二 | 78.50 | 77.18 | 78.70 | 81.18 | 77.83 | 1.97% | 4.87% | 2008811 | 15924万 | 32.47 | 47.48 | -658.24 | 151 | 海天瑞声 | 2023-09-11 一 | 74.50 | 75.03 | 77.18 | 79.30 | 74.30 | 2.87% | 3.33% | 1372929 | 10522万 | 31.84 | 46.56 | -645.52 | 152 | 海天瑞声 | 2023-09-08 五 | 75.31 | 75.73 | 75.03 | 76.21 | 73.90 | -0.92% | 2.58% | 1065955 | 7995万 | 30.95 | 45.26 | -627.54 | 153 | 海天瑞声 | 2023-09-07 四 | 78.59 | 78.56 | 75.73 | 78.68 | 75.70 | -3.60% | 3.10% | 1276774 | 9793万 | 31.24 | 45.68 | -633.4 | 154 | 海天瑞声 | 2023-09-06 三 | 79.11 | 79.50 | 78.56 | 79.47 | 77.90 | -1.18% | 2.71% | 1116352 | 8772万 | 32.41 | 47.39 | -657.06 | 155 | 海天瑞声 | 2023-09-05 二 | 81.99 | 81.82 | 79.50 | 81.99 | 79.15 | -2.84% | 2.93% | 1210198 | 9705万 | 32.8 | 47.96 | -664.93 | 156 | 海天瑞声 | 2023-09-04 一 | 80.01 | 81.20 | 81.82 | 82.37 | 78.13 | 0.76% | 5.24% | 2163523 | 17283万 | 33.75 | 49.36 | -684.33 | 157 | 海天瑞声 | 2023-09-01 五 | 81.70 | 81.65 | 81.20 | 82.50 | 79.81 | -0.55% | 4.87% | 2009098 | 16218万 | 33.5 | 48.98 | -679.15 | 158 | 海天瑞声 | 2023-08-31 四 | 83.65 | 84.85 | 81.65 | 83.90 | 81.02 | -3.77% | 6.96% | 2873152 | 23616万 | 33.68 | 49.26 | -682.91 | 159 | 海天瑞声 | 2023-08-30 三 | 78.92 | 78.49 | 84.85 | 87.49 | 78.51 | 8.10% | 11.14% | 4593692 | 38267万 | 35 | 51.19 | -709.67 | 160 | 海天瑞声 | 2023-08-29 二 | 73.00 | 73.31 | 78.49 | 79.00 | 72.80 | 7.07% | 6.35% | 2617626 | 20188万 | 32.38 | 47.35 | 739.83 | 161 | 海天瑞声 | 2023-08-28 一 | 79.00 | 72.70 | 73.31 | 79.00 | 73.31 | 0.84% | 4.90% | 2022059 | 15245万 | 30.24 | 44.22 | 691 | 162 | 海天瑞声 | 2023-08-25 五 | 76.90 | 78.39 | 72.70 | 76.90 | 72.51 | -7.26% | 5.11% | 2107723 | 15644万 | 29.99 | 43.86 | 685.25 | 163 | 海天瑞声 | 2023-08-23 三 | 82.00 | 82.46 | 79.29 | 82.00 | 79.01 | -3.84% | 4.78% | 1971049 | 15865万 | 32.71 | 47.83 | 747.37 | 164 | 海天瑞声 | 2023-08-22 二 | 79.00 | 77.08 | 82.46 | 83.54 | 78.66 | 6.98% | 7.79% | 3212329 | 26143万 | 34.02 | 49.74 | 777.25 |
|
行情刷新 | 流通股东
|