| 股票名称 | 代码 688789 | 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 | 宏华数科 | 2024-04-26 五 | 106.30 | 106.30 | 101.83 | 107.47 | 100.72 | -4.21% | 3.18% | 2252413 | 23369万 | 72.21 | 122.64 | 37.71 | 2 | 宏华数科 | 2024-04-25 四 | 109.00 | 109.71 | 106.30 | 110.33 | 104.21 | -3.11% | 2.13% | 1509725 | 16209万 | 75.38 | 128.02 | 38.44 | 3 | 宏华数科 | 2024-04-24 三 | 111.47 | 110.60 | 109.71 | 111.47 | 107.83 | -0.80% | 1.69% | 1197085 | 13114万 | 77.8 | 132.13 | 39.67 | 4 | 宏华数科 | 2024-04-23 二 | 109.91 | 109.91 | 110.60 | 113.00 | 109.50 | 0.63% | 0.91% | 642999 | 7130万 | 78.43 | 133.2 | 40 | 5 | 宏华数科 | 2024-04-22 一 | 112.94 | 111.50 | 109.91 | 114.50 | 109.86 | -1.43% | 1.05% | 745486 | 8302万 | 77.94 | 132.37 | 39.75 | 6 | 宏华数科 | 2024-04-19 五 | 113.63 | 114.63 | 111.50 | 116.36 | 110.93 | -2.73% | 0.96% | 677870 | 7628万 | 79.07 | 134.29 | 40.32 | 7 | 宏华数科 | 2024-04-18 四 | 112.03 | 112.18 | 114.63 | 117.50 | 110.18 | 2.18% | 1.10% | 780773 | 9015万 | 81.29 | 138.06 | 41.45 | 8 | 宏华数科 | 2024-04-17 三 | 109.99 | 111.24 | 112.18 | 113.03 | 108.03 | 0.85% | 1.83% | 1297500 | 14339万 | 79.55 | 135.11 | 40.57 | 9 | 宏华数科 | 2024-04-16 二 | 113.27 | 113.27 | 111.24 | 113.83 | 110.55 | -1.79% | 0.90% | 638117 | 7131万 | 78.89 | 133.97 | 40.23 | 10 | 宏华数科 | 2024-04-15 一 | 110.40 | 110.90 | 113.27 | 115.00 | 110.40 | 2.14% | 0.90% | 640346 | 7241万 | 80.33 | 136.42 | 40.96 | 11 | 宏华数科 | 2024-04-12 五 | 110.39 | 109.50 | 110.90 | 113.79 | 109.50 | 1.28% | 1.30% | 924734 | 10401万 | 78.65 | 133.56 | 40.11 | 12 | 宏华数科 | 2024-04-11 四 | 110.40 | 110.41 | 109.50 | 111.89 | 108.25 | -0.82% | 1.39% | 986984 | 10858万 | 77.65 | 131.88 | 39.6 | 13 | 宏华数科 | 2024-04-10 三 | 113.44 | 113.09 | 110.41 | 115.67 | 109.77 | -2.37% | 1.42% | 1005530 | 11217万 | 78.3 | 132.97 | 39.93 | 14 | 宏华数科 | 2024-04-09 二 | 113.88 | 114.10 | 113.09 | 115.54 | 112.75 | -0.89% | 0.65% | 459504 | 5220万 | 80.2 | 136.2 | 40.9 | 15 | 宏华数科 | 2024-04-08 一 | 111.00 | 111.75 | 114.10 | 115.87 | 111.00 | 2.10% | 1.07% | 757030 | 8634万 | 80.92 | 137.42 | 41.26 | 16 | 宏华数科 | 2024-04-03 三 | 113.64 | 113.34 | 111.75 | 114.03 | 109.50 | -1.40% | 0.90% | 637917 | 7105万 | 79.25 | 134.59 | 40.41 | 17 | 宏华数科 | 2024-04-02 二 | 113.50 | 112.15 | 113.34 | 113.98 | 110.67 | 1.06% | 1.06% | 754215 | 8481万 | 80.38 | 136.5 | 40.99 | 18 | 宏华数科 | 2024-04-01 一 | 105.86 | 105.86 | 112.15 | 113.39 | 105.86 | 5.94% | 2.06% | 1459360 | 16127万 | 79.53 | 135.07 | 40.56 | 19 | 宏华数科 | 2024-03-29 五 | 100.30 | 100.91 | 105.86 | 109.80 | 100.30 | 4.91% | 1.39% | 987367 | 10379万 | 75.07 | 127.49 | 38.28 | 20 | 宏华数科 | 2024-03-28 四 | 101.40 | 101.50 | 100.91 | 102.97 | 99.13 | -0.58% | 1.67% | 1184696 | 12007万 | 71.56 | 121.53 | 36.49 | 21 | 宏华数科 | 2024-03-27 三 | 106.63 | 106.47 | 101.50 | 106.63 | 101.21 | -4.67% | 1.73% | 1229426 | 12687万 | 71.98 | 122.24 | 36.71 | 22 | 宏华数科 | 2024-03-26 二 | 108.50 | 108.30 | 106.47 | 108.96 | 104.79 | -1.69% | 1.29% | 911725 | 9698万 | 75.51 | 128.23 | 38.5 | 23 | 宏华数科 | 2024-03-25 一 | 108.01 | 108.99 | 108.30 | 109.98 | 106.58 | -0.63% | 1.25% | 889542 | 9655万 | 76.8 | 130.43 | 39.16 | 24 | 宏华数科 | 2024-03-22 五 | 105.80 | 105.81 | 108.99 | 109.98 | 104.86 | 3.01% | 1.68% | 1188590 | 12769万 | 77.29 | 131.26 | 39.41 | 25 | 宏华数科 | 2024-03-21 四 | 103.61 | 103.45 | 105.81 | 107.12 | 102.35 | 2.28% | 1.71% | 1214653 | 12764万 | 75.04 | 127.43 | 38.26 | 26 | 宏华数科 | 2024-03-20 三 | 103.79 | 104.80 | 103.45 | 105.70 | 102.03 | -1.29% | 1.62% | 1146953 | 11857万 | 73.36 | 124.59 | 37.41 | 27 | 宏华数科 | 2024-03-19 二 | 102.77 | 103.77 | 104.80 | 106.79 | 101.61 | 0.99% | 1.91% | 1350990 | 14171万 | 74.32 | 126.22 | 37.9 | 28 | 宏华数科 | 2024-03-18 一 | 96.50 | 96.07 | 103.77 | 105.51 | 96.00 | 8.01% | 2.92% | 2073760 | 21159万 | 73.59 | 124.98 | 37.53 | 29 | 宏华数科 | 2024-03-15 五 | 94.55 | 94.94 | 96.07 | 96.07 | 93.28 | 1.19% | 0.71% | 501963 | 4752万 | 68.13 | 115.7 | 34.74 | 30 | 宏华数科 | 2024-03-14 四 | 95.22 | 95.22 | 94.94 | 95.34 | 93.11 | -0.29% | 0.67% | 476479 | 4491万 | 67.33 | 114.34 | 34.33 | 31 | 宏华数科 | 2024-03-08 五 | 93.77 | 94.66 | 94.21 | 95.79 | 93.38 | -0.48% | 0.81% | 577156 | 5442万 | 66.81 | 113.46 | 34.07 | 32 | 宏华数科 | 2024-03-07 四 | 95.38 | 95.40 | 94.66 | 97.00 | 94.50 | -0.78% | 0.77% | 543665 | 5196万 | 67.13 | 114.01 | 34.23 | 33 | 宏华数科 | 2024-03-06 三 | 95.35 | 95.11 | 95.40 | 98.28 | 93.84 | 0.30% | 1.23% | 869728 | 8336万 | 67.65 | 114.9 | 34.5 | 34 | 宏华数科 | 2024-03-05 二 | 93.90 | 94.16 | 95.11 | 95.51 | 92.62 | 1.01% | 0.71% | 500975 | 4736万 | 67.45 | 114.55 | 34.39 | 35 | 宏华数科 | 2024-03-04 一 | 94.92 | 95.69 | 94.16 | 96.00 | 92.50 | -1.60% | 1.17% | 830513 | 7798万 | 66.78 | 113.4 | 34.05 | 36 | 宏华数科 | 2024-03-01 五 | 97.96 | 97.60 | 95.69 | 98.01 | 94.51 | -1.96% | 1.00% | 710061 | 6807万 | 67.86 | 115.25 | 34.6 | 37 | 宏华数科 | 2024-02-29 四 | 91.31 | 92.81 | 97.60 | 97.80 | 91.00 | 5.16% | 1.40% | 994600 | 9535万 | 69.21 | 117.55 | 35.3 | 38 | 宏华数科 | 2024-02-28 三 | 96.83 | 95.69 | 92.81 | 96.83 | 92.35 | -3.01% | 1.13% | 800638 | 7531万 | 65.82 | 111.78 | 33.56 | 39 | 宏华数科 | 2024-02-27 二 | 92.09 | 92.73 | 95.69 | 96.89 | 91.45 | 3.19% | 1.45% | 1028219 | 9784万 | 67.86 | 115.25 | 34.6 | 40 | 宏华数科 | 2024-02-26 一 | 91.20 | 87.25 | 92.73 | 94.90 | 90.99 | 6.28% | 1.84% | 1303289 | 12045万 | 65.76 | 111.68 | 33.53 | 41 | 宏华数科 | 2024-02-23 五 | 85.45 | 85.45 | 87.25 | 87.97 | 84.26 | 2.11% | 0.86% | 606389 | 5206万 | 61.87 | 105.08 | 35.5 | 42 | 宏华数科 | 2024-02-22 四 | 86.50 | 86.12 | 85.45 | 87.69 | 84.85 | -0.78% | 0.52% | 367781 | 3152万 | 60.6 | 102.91 | 34.77 | 43 | 宏华数科 | 2024-02-21 三 | 87.00 | 87.49 | 86.12 | 89.50 | 85.92 | -1.57% | 1.01% | 719129 | 6306万 | 61.07 | 103.72 | 35.04 | 44 | 宏华数科 | 2024-02-20 二 | 84.51 | 84.56 | 87.49 | 87.50 | 83.42 | 3.46% | 1.25% | 885216 | 7552万 | 62.05 | 105.37 | 35.6 | 45 | 宏华数科 | 2024-02-19 一 | 91.00 | 90.59 | 84.56 | 91.05 | 83.01 | -6.66% | 2.02% | 1431230 | 12201万 | 59.97 | 101.84 | 34.41 | 46 | 宏华数科 | 2024-02-08 四 | 87.25 | 85.91 | 90.59 | 93.25 | 85.32 | 5.45% | 1.89% | 1343091 | 12245万 | 64.24 | 109.1 | 36.86 | 47 | 宏华数科 | 2024-02-07 三 | 85.59 | 85.59 | 85.91 | 88.25 | 82.83 | 0.37% | 1.74% | 1233019 | 10608万 | 60.92 | 103.47 | 34.96 | 48 | 宏华数科 | 2024-02-06 二 | 73.08 | 74.20 | 85.59 | 86.88 | 72.01 | 15.35% | 1.62% | 1151864 | 9320万 | 60.7 | 103.08 | 34.83 | 49 | 宏华数科 | 2024-02-05 一 | 76.23 | 77.13 | 74.20 | 79.20 | 71.52 | -3.80% | 1.35% | 957127 | 7099万 | 52.62 | 89.36 | 30.19 | 50 | 宏华数科 | 2024-02-02 五 | 79.60 | 79.55 | 77.13 | 80.28 | 73.66 | -3.04% | 1.15% | 818162 | 6317万 | 54.7 | 92.89 | 31.39 | 51 | 宏华数科 | 2024-02-01 四 | 79.51 | 79.59 | 79.55 | 81.46 | 78.12 | -0.05% | 0.90% | 637708 | 5105万 | 56.41 | 95.81 | 32.37 | 52 | 宏华数科 | 2024-01-31 三 | 80.17 | 80.80 | 79.59 | 82.46 | 77.40 | -1.50% | 1.49% | 1058718 | 8439万 | 56.44 | 95.86 | 32.39 | 53 | 宏华数科 | 2024-01-30 二 | 85.00 | 85.70 | 80.80 | 85.50 | 80.21 | -5.72% | 1.15% | 815399 | 6753万 | 57.3 | 97.31 | 32.88 | 54 | 宏华数科 | 2024-01-29 一 | 89.50 | 89.00 | 85.70 | 89.66 | 85.00 | -3.71% | 0.96% | 683405 | 5956万 | 60.78 | 103.21 | 34.87 | 55 | 宏华数科 | 2024-01-26 五 | 91.00 | 91.93 | 89.00 | 91.72 | 87.43 | -3.19% | 1.39% | 987698 | 8785万 | 63.12 | 107.19 | 36.22 | 56 | 宏华数科 | 2024-01-25 四 | 90.02 | 90.47 | 91.93 | 92.37 | 88.07 | 1.61% | 1.11% | 787720 | 7157万 | 65.19 | 110.72 | 37.41 | 57 | 宏华数科 | 2024-01-24 三 | 88.75 | 88.57 | 90.47 | 91.18 | 86.56 | 2.15% | 0.97% | 685780 | 6084万 | 64.16 | 108.96 | 36.81 | 58 | 宏华数科 | 2024-01-23 二 | 86.35 | 86.85 | 88.57 | 89.47 | 85.11 | 1.98% | 1.07% | 762072 | 6644万 | 62.81 | 106.67 | 36.04 | 59 | 宏华数科 | 2024-01-22 一 | 90.50 | 90.24 | 86.85 | 92.39 | 86.01 | -3.76% | 1.60% | 1137165 | 10140万 | 61.59 | 104.6 | 35.34 | 60 | 宏华数科 | 2024-01-19 五 | 88.26 | 88.89 | 90.24 | 92.29 | 88.11 | 1.52% | 0.93% | 660542 | 5970万 | 64 | 108.68 | 36.72 | 61 | 宏华数科 | 2024-01-18 四 | 88.80 | 90.00 | 88.89 | 89.47 | 85.85 | -1.23% | 1.43% | 1017264 | 8943万 | 63.04 | 107.06 | 36.17 | 62 | 宏华数科 | 2024-01-17 三 | 95.00 | 95.20 | 90.00 | 96.18 | 88.00 | -5.46% | 1.61% | 1140073 | 10479万 | 63.83 | 108.39 | 36.62 | 63 | 宏华数科 | 2024-01-16 二 | 97.64 | 96.79 | 95.20 | 97.66 | 94.05 | -1.64% | 0.60% | 429005 | 4100万 | 67.51 | 114.66 | 38.74 | 64 | 宏华数科 | 2024-01-15 一 | 93.45 | 93.01 | 96.79 | 97.50 | 92.77 | 4.06% | 1.33% | 943742 | 9065万 | 68.64 | 116.57 | 39.39 | 65 | 宏华数科 | 2024-01-12 五 | 92.22 | 92.21 | 93.01 | 95.06 | 92.00 | 0.87% | 0.87% | 616724 | 5781万 | 65.96 | 112.02 | 37.85 | 66 | 宏华数科 | 2024-01-11 四 | 92.18 | 92.71 | 92.21 | 93.98 | 91.86 | -0.54% | 0.65% | 458433 | 4251万 | 65.39 | 111.06 | 37.52 | 67 | 宏华数科 | 2024-01-10 三 | 94.19 | 94.42 | 92.71 | 95.47 | 92.68 | -1.81% | 0.72% | 509566 | 4776万 | 65.75 | 111.66 | 37.73 | 68 | 宏华数科 | 2024-01-09 二 | 94.01 | 94.00 | 94.42 | 95.49 | 93.00 | 0.45% | 0.70% | 496897 | 4682万 | 66.96 | 113.72 | 38.42 | 69 | 宏华数科 | 2024-01-08 一 | 95.92 | 95.20 | 94.00 | 96.17 | 93.52 | -1.26% | 0.50% | 357513 | 3386万 | 66.66 | 113.21 | 38.25 | 70 | 宏华数科 | 2024-01-05 五 | 94.39 | 94.38 | 95.20 | 98.29 | 94.01 | 0.87% | 1.05% | 745503 | 7216万 | 67.51 | 114.66 | 38.74 | 71 | 宏华数科 | 2024-01-04 四 | 97.49 | 97.00 | 94.38 | 97.49 | 93.90 | -2.70% | 1.00% | 711562 | 6751万 | 66.93 | 113.67 | 38.4 | 72 | 宏华数科 | 2024-01-03 三 | 98.52 | 99.07 | 97.00 | 98.86 | 96.50 | -2.09% | 0.61% | 435164 | 4237万 | 68.79 | 116.82 | 39.47 | 73 | 宏华数科 | 2024-01-02 二 | 99.86 | 99.91 | 99.07 | 100.96 | 98.27 | -0.84% | 0.50% | 353330 | 3526万 | 70.26 | 119.32 | 40.31 | 74 | 宏华数科 | 2023-12-29 五 | 98.70 | 99.50 | 99.91 | 100.50 | 95.65 | 0.41% | 1.75% | 1244323 | 12124万 | 70.85 | 120.33 | 40.66 | 75 | 宏华数科 | 2023-12-28 四 | 100.79 | 101.48 | 99.50 | 103.43 | 97.20 | -1.95% | 1.86% | 1318820 | 13167万 | 70.56 | 119.83 | 40.49 | 76 | 宏华数科 | 2023-12-27 三 | 99.64 | 100.25 | 101.48 | 101.83 | 98.51 | 1.23% | 0.49% | 350524 | 3518万 | 71.97 | 122.22 | 41.29 | 77 | 宏华数科 | 2023-12-26 二 | 101.70 | 102.25 | 100.25 | 102.38 | 99.65 | -1.96% | 0.34% | 240968 | 2431万 | 71.09 | 120.74 | 40.79 | 78 | 宏华数科 | 2023-12-25 一 | 102.08 | 102.08 | 102.25 | 103.53 | 100.02 | 0.17% | 0.41% | 289431 | 2938万 | 72.51 | 123.15 | 41.61 | 79 | 宏华数科 | 2023-12-22 五 | 99.00 | 99.47 | 102.08 | 103.19 | 98.51 | 2.62% | 0.87% | 616104 | 6259万 | 72.39 | 122.94 | 41.54 | 80 | 宏华数科 | 2023-12-21 四 | 97.00 | 97.42 | 99.47 | 100.79 | 95.97 | 2.10% | 0.87% | 614649 | 6042万 | 70.54 | 119.8 | 40.48 | 81 | 宏华数科 | 2023-12-20 三 | 96.91 | 97.00 | 97.42 | 98.66 | 96.19 | 0.43% | 0.62% | 440502 | 4293万 | 69.09 | 117.33 | 39.64 | 82 | 宏华数科 | 2023-12-19 二 | 98.50 | 98.83 | 97.00 | 98.50 | 96.18 | -1.85% | 0.91% | 646374 | 6258万 | 68.79 | 116.82 | 39.47 | 83 | 宏华数科 | 2023-12-18 一 | 99.40 | 99.81 | 98.83 | 99.60 | 96.60 | -0.98% | 0.68% | 482615 | 4732万 | 70.09 | 119.03 | 40.22 | 84 | 宏华数科 | 2023-12-15 五 | 98.82 | 99.10 | 99.81 | 100.62 | 98.46 | 0.72% | 0.40% | 285434 | 2847万 | 70.78 | 120.21 | 40.61 | 85 | 宏华数科 | 2023-12-14 四 | 101.50 | 100.96 | 99.10 | 101.50 | 98.45 | -1.84% | 0.70% | 497498 | 4945万 | 70.28 | 119.35 | 40.33 | 86 | 宏华数科 | 2023-12-13 三 | 104.88 | 105.36 | 100.96 | 104.89 | 100.60 | -4.18% | 1.19% | 841175 | 8561万 | 71.6 | 121.59 | 41.08 | 87 | 宏华数科 | 2023-12-12 二 | 105.32 | 105.33 | 105.36 | 106.49 | 103.00 | 0.03% | 0.75% | 532580 | 5580万 | 74.72 | 126.89 | 42.87 | 88 | 宏华数科 | 2023-12-11 一 | 104.01 | 104.50 | 105.33 | 106.60 | 102.80 | 0.79% | 0.84% | 597859 | 6280万 | 74.7 | 126.86 | 42.86 | 89 | 宏华数科 | 2023-12-08 五 | 103.89 | 102.70 | 104.50 | 104.98 | 102.78 | 1.75% | 0.84% | 595802 | 6189万 | 74.11 | 125.86 | 42.52 | 90 | 宏华数科 | 2023-12-07 四 | 103.00 | 103.00 | 102.70 | 104.00 | 101.10 | -0.29% | 0.31% | 223381 | 2292万 | 72.83 | 123.69 | 41.79 | 91 | 宏华数科 | 2023-12-06 三 | 104.34 | 102.94 | 103.00 | 104.40 | 101.00 | 0.06% | 0.54% | 385717 | 3955万 | 73.04 | 124.05 | 41.91 | 92 | 宏华数科 | 2023-12-05 二 | 100.50 | 100.14 | 102.94 | 104.90 | 99.39 | 2.80% | 1.11% | 786332 | 8105万 | 73 | 123.98 | 41.89 | 93 | 宏华数科 | 2023-12-04 一 | 99.00 | 98.66 | 100.14 | 100.40 | 98.00 | 1.50% | 0.40% | 284197 | 2828万 | 71.02 | 120.61 | 40.75 | 94 | 宏华数科 | 2023-12-01 五 | 100.19 | 100.50 | 98.66 | 101.20 | 97.66 | -1.83% | 0.54% | 384073 | 3808万 | 69.97 | 118.82 | 40.15 | 95 | 宏华数科 | 2023-11-30 四 | 98.66 | 98.68 | 100.50 | 100.58 | 96.83 | 1.84% | 0.52% | 372204 | 3688万 | 71.27 | 121.04 | 40.9 | 96 | 宏华数科 | 2023-11-29 三 | 99.45 | 99.20 | 98.68 | 99.81 | 97.52 | -0.52% | 0.49% | 347989 | 3426万 | 69.98 | 118.85 | 40.15 | 97 | 宏华数科 | 2023-11-28 二 | 99.77 | 99.88 | 99.20 | 100.18 | 98.16 | -0.68% | 0.46% | 323939 | 3213万 | 70.35 | 119.47 | 40.37 | 98 | 宏华数科 | 2023-11-27 一 | 96.20 | 96.68 | 99.88 | 99.99 | 96.01 | 3.31% | 0.57% | 407271 | 4017万 | 70.83 | 120.29 | 40.64 | 99 | 宏华数科 | 2023-11-24 五 | 97.35 | 98.22 | 96.68 | 97.39 | 95.62 | -1.57% | 0.59% | 420775 | 4062万 | 68.56 | 116.44 | 39.34 | 100 | 宏华数科 | 2023-11-23 四 | 97.25 | 96.86 | 98.22 | 98.50 | 96.50 | 1.40% | 0.76% | 541407 | 5272万 | 69.65 | 118.29 | 39.97 | 101 | 宏华数科 | 2023-11-22 三 | 99.55 | 99.91 | 96.86 | 100.50 | 96.56 | -3.05% | 0.71% | 504986 | 4952万 | 68.69 | 116.66 | 39.41 | 102 | 宏华数科 | 2023-11-21 二 | 100.50 | 100.64 | 99.91 | 101.47 | 99.08 | -0.73% | 0.56% | 398033 | 3981万 | 70.85 | 120.33 | 40.66 | 103 | 宏华数科 | 2023-11-20 一 | 100.10 | 100.77 | 100.64 | 103.57 | 100.10 | -0.13% | 0.70% | 499183 | 5054万 | 71.37 | 121.21 | 40.95 | 104 | 宏华数科 | 2023-11-17 五 | 100.81 | 101.28 | 100.77 | 101.87 | 100.02 | -0.50% | 0.54% | 384916 | 3887万 | 71.46 | 121.36 | 41.01 | 105 | 宏华数科 | 2023-11-16 四 | 103.50 | 104.00 | 101.28 | 103.89 | 101.12 | -2.62% | 0.71% | 501648 | 5131万 | 71.82 | 121.98 | 41.21 | 106 | 宏华数科 | 2023-11-15 三 | 104.20 | 103.39 | 104.00 | 104.60 | 102.80 | 0.59% | 0.65% | 463349 | 4810万 | 73.75 | 125.25 | 42.32 | 107 | 宏华数科 | 2023-11-14 二 | 103.50 | 103.82 | 103.39 | 105.41 | 102.15 | -0.41% | 0.53% | 377900 | 3920万 | 73.32 | 124.52 | 42.07 | 108 | 宏华数科 | 2023-11-13 一 | 103.80 | 104.15 | 103.82 | 104.44 | 101.00 | -0.32% | 0.94% | 668205 | 6895万 | 73.63 | 125.04 | 42.25 | 109 | 宏华数科 | 2023-11-10 五 | 102.25 | 102.53 | 104.15 | 104.38 | 102.15 | 1.58% | 0.85% | 601554 | 6240万 | 73.86 | 125.44 | 42.38 | 110 | 宏华数科 | 2023-11-09 四 | 103.85 | 103.85 | 102.53 | 105.75 | 102.04 | -1.27% | 0.70% | 499230 | 5165万 | 72.71 | 123.48 | 41.72 | 111 | 宏华数科 | 2023-11-08 三 | 103.55 | 104.25 | 103.85 | 105.00 | 101.87 | -0.38% | 1.20% | 849834 | 8802万 | 73.65 | 125.07 | 42.26 | 112 | 宏华数科 | 2023-11-07 二 | 104.50 | 104.70 | 104.25 | 109.41 | 102.10 | -0.43% | 1.87% | 1324374 | 13955万 | 73.93 | 125.56 | 42.42 | 113 | 宏华数科 | 2023-11-06 一 | 100.08 | 99.75 | 104.70 | 104.97 | 98.79 | 4.96% | 2.23% | 1582821 | 16200万 | 74.25 | 126.1 | 42.6 | 114 | 宏华数科 | 2023-11-03 五 | 95.01 | 95.31 | 99.75 | 102.35 | 95.01 | 4.66% | 1.68% | 1194746 | 11941万 | 70.74 | 120.14 | 40.59 | 115 | 宏华数科 | 2023-11-02 四 | 95.80 | 95.80 | 95.31 | 96.65 | 95.00 | -0.51% | 0.73% | 517223 | 4955万 | 67.59 | 114.79 | 38.78 | 116 | 宏华数科 | 2023-11-01 三 | 99.14 | 99.38 | 95.80 | 99.14 | 94.00 | -3.60% | 2.14% | 1519418 | 14556万 | 67.94 | 115.38 | 38.98 | 117 | 宏华数科 | 2023-10-31 二 | 102.20 | 102.00 | 99.38 | 103.20 | 97.61 | -2.57% | 2.23% | 1578615 | 15786万 | 70.48 | 119.69 | 40.44 | 118 | 宏华数科 | 2023-10-30 一 | 99.76 | 100.76 | 102.00 | 104.06 | 98.56 | 1.23% | 1.25% | 883886 | 8998万 | 72.34 | 122.85 | 45.89 | 119 | 宏华数科 | 2023-10-27 五 | 99.34 | 99.76 | 100.76 | 102.15 | 97.01 | 1.00% | 1.17% | 826266 | 8332万 | 71.46 | 121.35 | 45.33 | 120 | 宏华数科 | 2023-10-26 四 | 100.50 | 100.50 | 99.76 | 101.46 | 97.82 | -0.74% | 0.96% | 683486 | 6774万 | 70.75 | 120.15 | 44.88 | 121 | 宏华数科 | 2023-10-25 三 | 99.42 | 99.22 | 100.50 | 104.21 | 99.42 | 1.29% | 1.15% | 813936 | 8242万 | 71.27 | 121.04 | 45.21 | 122 | 宏华数科 | 2023-10-24 二 | 99.09 | 100.11 | 99.22 | 102.58 | 98.15 | -0.89% | 1.28% | 908385 | 9091万 | 70.36 | 119.5 | 44.63 | 123 | 宏华数科 | 2023-10-23 一 | 97.78 | 99.15 | 100.11 | 102.18 | 97.78 | 0.97% | 1.28% | 911184 | 9218万 | 70.99 | 120.57 | 45.04 | 124 | 宏华数科 | 2023-10-20 五 | 98.23 | 98.23 | 99.15 | 100.96 | 96.87 | 0.94% | 1.27% | 898359 | 8951万 | 70.31 | 119.41 | 44.6 | 125 | 宏华数科 | 2023-10-19 四 | 98.10 | 96.31 | 98.23 | 99.09 | 96.30 | 1.99% | 1.35% | 956911 | 9361万 | 69.66 | 118.31 | 44.19 | 126 | 宏华数科 | 2023-10-18 三 | 100.80 | 99.77 | 96.31 | 100.80 | 95.69 | -3.47% | 1.39% | 985822 | 9618万 | 68.3 | 115.99 | 43.33 | 127 | 宏华数科 | 2023-10-17 二 | 102.39 | 100.05 | 99.77 | 104.75 | 99.00 | -0.28% | 1.48% | 1047195 | 10636万 | 70.75 | 120.16 | 44.88 | 128 | 宏华数科 | 2023-10-16 一 | 103.01 | 102.73 | 100.05 | 105.00 | 99.83 | -2.61% | 1.29% | 915238 | 9318万 | 70.95 | 120.5 | 45.01 | 129 | 宏华数科 | 2023-10-13 五 | 102.20 | 101.35 | 102.73 | 103.42 | 99.50 | 1.36% | 1.46% | 1038717 | 10574万 | 72.85 | 123.73 | 46.21 | 130 | 宏华数科 | 2023-10-12 四 | 95.96 | 95.58 | 101.35 | 103.50 | 95.96 | 6.04% | 2.07% | 1466407 | 14719万 | 71.87 | 122.06 | 45.59 | 131 | 宏华数科 | 2023-10-11 三 | 92.01 | 92.10 | 95.58 | 96.38 | 91.75 | 3.78% | 1.18% | 839665 | 7957万 | 67.78 | 115.11 | 43 | 132 | 宏华数科 | 2023-10-10 二 | 94.26 | 94.57 | 92.10 | 95.18 | 91.80 | -2.61% | 0.78% | 551399 | 5130万 | 65.31 | 110.92 | 41.43 | 133 | 宏华数科 | 2023-10-09 一 | 96.01 | 96.01 | 94.57 | 96.01 | 92.83 | -1.50% | 0.51% | 360016 | 3387万 | 67.07 | 113.9 | 42.54 | 134 | 宏华数科 | 2023-09-28 四 | 94.37 | 93.86 | 96.01 | 96.10 | 93.02 | 2.29% | 0.78% | 553206 | 5243万 | 68.09 | 115.63 | 43.19 | 135 | 宏华数科 | 2023-09-27 三 | 92.20 | 91.82 | 93.86 | 95.44 | 91.07 | 2.22% | 1.08% | 767470 | 7238万 | 66.56 | 113.04 | 42.22 | 136 | 宏华数科 | 2023-09-26 二 | 91.18 | 90.80 | 91.82 | 92.50 | 89.36 | 1.12% | 0.84% | 595356 | 5451万 | 65.12 | 110.59 | 41.31 | 137 | 宏华数科 | 2023-09-25 一 | 91.70 | 91.10 | 90.80 | 92.04 | 90.16 | -0.33% | 0.46% | 324502 | 2946万 | 64.39 | 109.36 | 40.85 | 138 | 宏华数科 | 2023-09-22 五 | 87.99 | 87.51 | 91.10 | 91.38 | 87.21 | 4.10% | 0.86% | 610304 | 5448万 | 64.61 | 109.72 | 40.98 | 139 | 宏华数科 | 2023-09-21 四 | 87.52 | 87.51 | 87.51 | 90.40 | 87.21 | 0.00% | 0.66% | 470887 | 4177万 | 62.06 | 105.39 | 39.37 | 140 | 宏华数科 | 2023-09-20 三 | 88.00 | 88.65 | 87.51 | 88.73 | 86.79 | -1.29% | 0.49% | 346190 | 3023万 | 62.06 | 105.39 | 39.37 | 141 | 宏华数科 | 2023-09-19 二 | 89.20 | 89.80 | 88.65 | 89.80 | 87.68 | -1.28% | 0.60% | 423232 | 3751万 | 62.87 | 106.77 | 39.88 | 142 | 宏华数科 | 2023-09-18 一 | 87.00 | 87.67 | 89.80 | 90.37 | 85.06 | 2.43% | 0.96% | 678577 | 6049万 | 63.68 | 108.15 | 40.4 | 143 | 宏华数科 | 2023-09-15 五 | 87.23 | 87.74 | 87.67 | 90.28 | 86.80 | -0.08% | 0.96% | 681924 | 5989万 | 62.17 | 105.59 | 39.44 | 144 | 宏华数科 | 2023-09-14 四 | 89.90 | 90.00 | 87.74 | 89.90 | 87.25 | -2.51% | 0.81% | 571365 | 5023万 | 62.22 | 105.67 | 39.47 | 145 | 宏华数科 | 2023-09-13 三 | 90.46 | 90.64 | 90.00 | 90.69 | 87.50 | -0.71% | 0.84% | 597188 | 5325万 | 63.83 | 108.39 | 40.49 | 146 | 宏华数科 | 2023-09-12 二 | 91.77 | 92.00 | 90.64 | 93.50 | 90.58 | -1.48% | 0.61% | 431106 | 3959万 | 64.28 | 109.16 | 40.78 | 147 | 宏华数科 | 2023-09-11 一 | 89.76 | 90.16 | 92.00 | 92.87 | 89.06 | 2.04% | 0.78% | 554823 | 5069万 | 65.24 | 110.8 | 41.39 | 148 | 宏华数科 | 2023-09-08 五 | 89.21 | 89.84 | 90.16 | 91.40 | 89.00 | 0.36% | 0.71% | 504702 | 4561万 | 63.94 | 108.59 | 40.56 | 149 | 宏华数科 | 2023-09-07 四 | 90.57 | 91.05 | 89.84 | 91.99 | 89.30 | -1.33% | 0.74% | 521408 | 4713万 | 63.71 | 108.2 | 40.42 | 150 | 宏华数科 | 2023-09-06 三 | 87.50 | 88.35 | 91.05 | 93.10 | 87.31 | 3.06% | 1.00% | 706646 | 6403万 | 64.57 | 109.66 | 40.96 | 151 | 宏华数科 | 2023-09-05 二 | 88.40 | 89.10 | 88.35 | 92.40 | 87.89 | -0.84% | 0.88% | 622807 | 5571万 | 62.66 | 106.41 | 39.74 | 152 | 宏华数科 | 2023-09-04 一 | 90.00 | 90.07 | 89.10 | 90.35 | 88.20 | -1.08% | 0.74% | 524540 | 4669万 | 63.19 | 107.31 | 40.08 | 153 | 宏华数科 | 2023-09-01 五 | 89.50 | 89.97 | 90.07 | 90.24 | 88.90 | 0.11% | 0.65% | 462418 | 4147万 | 63.87 | 108.48 | 40.52 | 154 | 宏华数科 | 2023-08-31 四 | 94.64 | 93.87 | 89.97 | 94.65 | 89.50 | -4.15% | 0.91% | 648329 | 5889万 | 63.8 | 108.36 | 40.47 | 155 | 宏华数科 | 2023-08-30 三 | 92.77 | 92.10 | 93.87 | 96.95 | 92.10 | 1.92% | 1.29% | 913624 | 8612万 | 66.57 | 113.05 | 42.23 | 156 | 宏华数科 | 2023-08-29 二 | 88.20 | 87.00 | 92.10 | 93.55 | 86.02 | 5.86% | 1.30% | 921843 | 8352万 | 65.31 | 110.92 | 41.43 | 157 | 宏华数科 | 2023-08-28 一 | 94.00 | 86.95 | 87.00 | 94.00 | 85.95 | 0.06% | 1.14% | 805458 | 7141万 | 61.7 | 104.78 | 39.14 | 158 | 宏华数科 | 2023-08-25 五 | 88.71 | 89.08 | 86.95 | 90.46 | 86.02 | -2.39% | 0.72% | 513940 | 4527万 | 61.66 | 104.72 | 39.12 | 159 | 宏华数科 | 2023-08-23 三 | 91.18 | 91.13 | 88.59 | 92.49 | 88.31 | -2.79% | 1.58% | 1121351 | 10171万 | 62.83 | 106.7 | 39.85 | 160 | 宏华数科 | 2023-08-22 二 | 84.77 | 83.93 | 91.13 | 93.00 | 84.77 | 8.58% | 2.68% | 1897711 | 17046万 | 64.63 | 109.75 | 41 |
|
行情刷新 | 流通股东
|