股票名称 代码 688790 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 昂瑞微-UW 2026-04-30 四 139.01 138.91 142.81 143.80 139.01 2.81% 7.81% 941500 13392万 17.22 142.14 -103.89 2 昂瑞微-UW 2026-04-29 三 137.50 137.82 138.91 141.30 134.25 0.79% 5.65% 681072 9384万 16.75 138.26 -101.05 3 昂瑞微-UW 2026-04-28 二 138.00 139.38 137.82 142.40 136.01 -1.12% 5.99% 722732 10063万 16.62 137.17 -100.26 4 昂瑞微-UW 2026-04-27 一 138.36 137.30 139.38 140.38 135.79 1.51% 4.88% 588466 8149万 16.81 138.73 -101.39 5 昂瑞微-UW 2026-04-24 五 135.90 135.90 137.30 138.80 133.69 1.03% 4.30% 518183 7090万 16.56 136.66 -114.72 6 昂瑞微-UW 2026-04-23 四 140.27 141.00 135.90 141.47 134.05 -3.62% 5.83% 702705 9637万 16.39 135.26 -113.55 7 昂瑞微-UW 2026-04-22 三 140.00 141.36 141.00 142.16 138.88 -0.25% 4.54% 546924 7699万 17 140.34 -117.81 8 昂瑞微-UW 2026-04-21 二 143.69 143.82 141.36 143.80 139.45 -1.71% 5.12% 617890 8678万 17.04 140.7 -118.11 9 昂瑞微-UW 2026-04-20 一 146.14 146.80 143.82 146.80 142.66 -2.03% 8.46% 1020649 14669万 17.34 143.15 -120.17 10 昂瑞微-UW 2026-04-17 五 141.20 141.78 146.80 147.88 140.22 3.54% 9.88% 1191418 17376万 17.7 146.11 -122.66 11 昂瑞微-UW 2026-04-16 四 140.71 142.10 141.78 141.86 137.51 -0.23% 8.47% 1021194 14269万 17.1 141.12 -118.46 12 昂瑞微-UW 2026-04-15 三 138.74 137.80 142.10 146.97 137.63 3.12% 12.83% 1547387 22104万 17.13 141.43 -118.73 13 昂瑞微-UW 2026-04-14 二 136.64 136.50 137.80 138.98 136.64 0.95% 5.08% 612157 8429万 16.62 137.15 -115.14 14 昂瑞微-UW 2026-04-13 一 133.78 134.63 136.50 138.43 132.66 1.39% 5.24% 632196 8632万 16.46 135.86 -114.05 15 昂瑞微-UW 2026-04-10 五 135.00 134.66 134.63 136.58 134.50 -0.02% 4.19% 505464 6840万 16.23 134 -112.49 16 昂瑞微-UW 2026-04-03 五 128.80 128.20 129.81 134.59 128.56 1.26% 7.51% 905010 11937万 15.65 129.2 -108.46 17 昂瑞微-UW 2026-04-02 四 131.09 131.18 128.20 131.99 128.02 -2.27% 3.27% 394262 5099万 15.46 127.6 -107.11 18 昂瑞微-UW 2026-04-01 三 131.74 128.83 131.18 132.58 130.33 1.82% 3.36% 405631 5324万 15.82 130.57 -109.6 19 昂瑞微-UW 2026-03-31 二 131.67 131.78 128.83 132.00 128.69 -2.24% 3.03% 364973 4740万 15.53 128.23 -107.64 20 昂瑞微-UW 2026-03-30 一 130.10 133.00 131.78 132.80 128.40 -0.92% 3.96% 477567 6216万 15.89 131.16 -110.11 21 昂瑞微-UW 2026-03-27 五 131.88 133.17 133.00 135.55 130.20 -0.13% 3.63% 437881 5801万 16.04 132.38 -111.13 22 昂瑞微-UW 2026-03-26 四 135.30 136.32 133.17 137.64 132.58 -2.31% 3.63% 437771 5888万 16.06 132.55 -111.27 23 昂瑞微-UW 2026-03-25 三 137.18 136.08 136.32 138.33 134.24 0.18% 5.87% 707904 9696万 16.44 135.68 -113.9 24 昂瑞微-UW 2026-03-24 二 131.90 128.99 136.08 137.60 129.49 5.50% 7.86% 947545 12692万 16.41 135.44 -113.7 25 昂瑞微-UW 2026-03-23 一 134.00 136.53 128.99 137.00 128.36 -5.52% 8.24% 993240 13062万 15.55 128.39 -107.77 26 昂瑞微-UW 2026-03-20 五 131.70 131.52 136.53 144.24 131.70 3.81% 12.24% 1475867 20558万 16.46 135.89 -114.07 27 昂瑞微-UW 2026-03-19 四 134.86 136.95 131.52 135.00 131.11 -3.96% 4.38% 527666 6997万 15.86 130.9 -109.89 28 昂瑞微-UW 2026-03-18 三 135.43 134.93 136.95 136.95 132.50 1.50% 4.75% 572254 7699万 16.51 136.31 -114.43 29 昂瑞微-UW 2026-03-17 二 131.20 131.70 134.93 138.80 131.20 2.45% 7.43% 895608 12128万 16.27 134.3 -112.74 30 昂瑞微-UW 2026-03-16 一 131.77 131.77 131.70 131.80 128.00 -0.05% 4.85% 585169 7591万 15.88 131.08 -110.04 31 昂瑞微-UW 2026-03-13 五 134.51 135.45 131.77 135.36 131.36 -2.72% 4.51% 544101 7242万 15.89 131.15 -110.1 32 昂瑞微-UW 2026-03-12 四 136.66 137.52 135.45 137.55 134.12 -1.51% 3.79% 457583 6204万 16.33 134.82 -113.17 33 昂瑞微-UW 2026-03-11 三 137.57 138.14 137.52 141.17 137.36 -0.45% 5.19% 625924 8714万 16.58 136.88 -114.9 34 昂瑞微-UW 2026-03-10 二 135.00 133.67 138.14 138.25 135.00 3.34% 6.53% 787470 10759万 16.66 137.49 -115.42 35 昂瑞微-UW 2026-03-09 一 140.00 142.63 133.67 140.07 131.20 -6.28% 8.36% 1008300 13564万 16.12 133.04 -111.68 36 昂瑞微-UW 2026-03-06 五 141.23 141.23 142.63 143.50 140.00 0.99% 3.09% 372212 5298万 17.2 141.96 -119.17 37 昂瑞微-UW 2026-03-05 四 143.00 140.56 141.23 144.48 141.14 0.48% 3.87% 466417 6662万 17.03 140.57 -118 38 昂瑞微-UW 2026-03-04 三 145.00 146.40 140.56 146.70 140.04 -3.99% 6.97% 839930 11971万 16.95 139.9 -117.44 39 昂瑞微-UW 2026-03-02 一 146.00 148.82 147.09 147.95 144.75 -1.16% 4.82% 580737 8460万 17.74 146.4 -122.9 40 昂瑞微-UW 2026-02-27 五 151.08 151.30 148.82 151.09 148.01 -1.64% 5.32% 640958 9541万 17.94 148.12 -128.18 41 昂瑞微-UW 2026-02-26 四 147.02 147.79 151.30 151.85 147.02 2.37% 6.88% 829993 12454万 18.24 150.59 -130.31 42 昂瑞微-UW 2026-02-25 三 144.99 144.60 147.79 148.55 144.19 2.21% 5.25% 632757 9285万 17.82 147.1 -127.29 43 昂瑞微-UW 2026-02-24 二 144.51 144.51 144.60 145.98 144.20 0.06% 3.56% 429585 6221万 17.44 143.92 -124.54 44 昂瑞微-UW 2026-02-13 五 145.28 145.09 144.51 146.36 144.51 -0.40% 2.66% 320785 4666万 17.42 143.83 -124.46 45 昂瑞微-UW 2026-02-12 四 144.89 144.89 145.09 145.90 144.60 0.14% 3.14% 378038 5489万 17.49 144.41 -124.96 46 昂瑞微-UW 2026-02-11 三 147.18 147.24 144.89 147.18 144.89 -1.60% 3.45% 415515 6048万 17.47 144.21 -124.79 47 昂瑞微-UW 2026-02-10 二 147.50 146.60 147.24 150.00 146.98 0.44% 3.73% 449407 6672万 17.75 146.55 -126.82 48 昂瑞微-UW 2026-02-09 一 146.85 145.14 146.60 147.66 146.35 1.01% 3.58% 431087 6330万 17.68 145.91 -126.26 49 昂瑞微-UW 2026-02-06 五 146.01 147.30 145.14 146.99 144.50 -1.47% 3.77% 455056 6631万 17.5 144.46 -125.01

行情刷新 | 流通股东