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 2026-08-13 四 101.80 99.50 98.00 101.80 98.00 -1.51% 3.34% 422999 4225万 12.42 97.54 -71.29 2 昂瑞微-UW 2026-08-12 三 97.25 97.25 99.50 100.99 97.25 2.31% 3.09% 391487 3903万 12.61 99.03 -72.38 3 昂瑞微-UW 2026-08-11 二 96.87 96.87 97.25 97.99 94.92 0.39% 2.92% 369664 3571万 12.33 96.79 -70.74 4 昂瑞微-UW 2026-08-10 一 96.91 96.15 96.87 97.86 95.15 0.75% 2.89% 366483 3527万 12.28 96.42 -70.47 5 昂瑞微-UW 2026-08-06 四 94.90 95.65 94.88 96.30 93.98 -0.81% 2.81% 356070 3379万 12.03 94.44 -69.02 6 昂瑞微-UW 2026-08-04 二 92.41 93.31 94.90 95.68 92.41 1.70% 3.79% 480530 4538万 12.03 94.46 -69.04 7 昂瑞微-UW 2026-08-03 一 89.00 89.00 93.31 94.89 88.18 4.84% 3.86% 489284 4469万 11.83 92.87 -67.88 8 昂瑞微-UW 2026-07-31 五 90.08 86.55 89.00 91.88 88.80 2.83% 3.78% 478601 4327万 11.28 88.58 -64.74 9 昂瑞微-UW 2026-07-30 四 88.00 88.95 86.55 89.17 86.22 -2.70% 2.92% 369597 3227万 10.97 86.14 -62.96 10 昂瑞微-UW 2026-07-21 二 90.83 90.63 94.02 94.99 85.11 3.74% 5.03% 637100 5800万 11.92 93.58 -68.4 11 昂瑞微-UW 2026-07-20 一 99.99 98.87 90.63 100.54 88.85 -8.33% 5.31% 672572 6317万 11.49 90.21 -65.93 12 昂瑞微-UW 2026-07-17 五 109.54 109.54 98.87 109.99 98.87 -9.74% 5.68% 720504 7442万 12.53 98.41 -71.92 13 昂瑞微-UW 2026-07-16 四 112.30 113.69 109.54 113.95 108.39 -3.65% 3.62% 458757 5106万 13.89 109.03 -79.69 14 昂瑞微-UW 2026-07-15 三 117.38 117.30 113.69 118.20 113.33 -3.08% 3.92% 496674 5704万 14.41 113.16 -82.7 15 昂瑞微-UW 2026-07-14 二 121.06 121.06 117.30 123.18 114.50 -3.11% 6.16% 781199 9132万 14.87 116.75 -85.33 16 昂瑞微-UW 2026-07-13 一 127.67 127.68 121.06 127.80 121.00 -5.18% 6.77% 858287 10642万 15.35 120.49 -88.07 17 昂瑞微-UW 2026-07-10 五 129.65 130.10 127.68 132.00 127.27 -1.86% 9.62% 1219585 15793万 16.18 127.08 -92.88 18 昂瑞微-UW 2026-07-09 四 123.00 123.78 130.10 131.36 121.56 5.11% 9.69% 1228528 15709万 16.49 129.49 -94.64 19 昂瑞微-UW 2026-07-08 三 127.00 126.60 123.78 127.48 121.25 -2.23% 6.00% 760243 9432万 15.69 123.2 -90.04 20 昂瑞微-UW 2026-07-06 一 126.00 125.44 126.81 129.99 120.50 1.09% 7.86% 996742 12522万 16.07 126.22 -92.25 21 昂瑞微-UW 2026-07-03 五 132.00 129.23 125.44 132.00 125.24 -2.93% 7.13% 903915 11497万 15.9 124.85 -91.25 22 昂瑞微-UW 2026-07-02 四 131.00 133.90 129.23 136.28 129.10 -3.49% 8.05% 1019797 13574万 16.38 128.62 -94.01 23 昂瑞微-UW 2026-07-01 三 135.12 133.83 133.90 139.43 132.23 0.05% 9.44% 1196646 16211万 16.97 133.27 -97.41 24 昂瑞微-UW 2026-06-30 二 120.44 121.20 133.83 137.50 120.44 10.42% 13.48% 1708409 22764万 16.96 133.2 -97.35 25 昂瑞微-UW 2026-06-29 一 120.26 120.60 121.20 124.44 116.11 0.50% 6.67% 846074 10171万 15.36 120.63 -88.17 26 昂瑞微-UW 2026-06-26 五 124.11 125.86 120.60 125.30 119.60 -4.18% 6.61% 837346 10204万 15.29 120.04 -87.73 27 昂瑞微-UW 2026-06-25 四 130.43 130.35 125.86 131.32 124.50 -3.44% 6.23% 789826 9980万 15.95 125.27 -91.56 28 昂瑞微-UW 2026-06-24 三 128.00 129.76 130.35 130.88 125.10 0.45% 5.74% 727792 9356万 16.52 129.74 -94.82 29 昂瑞微-UW 2026-06-23 二 127.94 127.70 129.76 133.80 126.45 1.61% 6.23% 789493 10318万 16.45 129.15 -94.39 30 昂瑞微-UW 2026-06-22 一 133.58 133.51 127.70 133.98 124.11 -4.35% 8.06% 1021266 13074万 16.19 127.1 -92.9 31 昂瑞微-UW 2026-06-18 四 128.99 129.05 133.51 135.60 128.02 3.46% 7.47% 946560 12515万 16.92 132.88 -97.12 32 昂瑞微-UW 2026-06-17 三 123.99 126.15 129.05 130.89 123.82 2.30% 6.72% 851359 10868万 16.36 128.45 -93.88 33 昂瑞微-UW 2026-06-16 二 123.40 124.87 126.15 126.56 120.60 1.03% 7.69% 974995 12071万 15.99 125.56 -91.77 34 昂瑞微-UW 2026-06-15 一 123.00 121.90 124.87 125.87 120.90 2.44% 5.30% 638746 7917万 15.06 124.29 -90.84 35 昂瑞微-UW 2026-06-12 五 118.50 117.02 121.90 127.39 118.50 4.17% 6.93% 835544 10360万 14.7 121.33 -88.68 36 昂瑞微-UW 2026-06-11 四 116.06 117.76 117.02 119.12 115.27 -0.63% 3.52% 424323 4970万 14.11 116.47 -85.13 37 昂瑞微-UW 2026-06-10 三 119.23 120.32 117.76 122.99 116.69 -2.13% 4.01% 483980 5786万 14.2 117.21 -85.66 38 昂瑞微-UW 2026-06-09 二 118.79 116.20 120.32 120.88 116.30 3.55% 3.77% 454981 5394万 14.51 119.76 -87.53 39 昂瑞微-UW 2026-06-08 一 120.17 124.60 116.20 120.17 116.00 -6.74% 5.08% 611974 7247万 14.01 115.66 -84.53 40 昂瑞微-UW 2026-06-05 五 124.28 124.57 124.60 127.23 120.10 0.02% 4.88% 588274 7293万 15.02 124.02 -90.64 41 昂瑞微-UW 2026-06-04 四 127.00 127.60 124.57 127.00 123.01 -2.37% 3.33% 401765 5030万 15.02 123.99 -90.62 42 昂瑞微-UW 2026-06-03 三 124.26 124.20 127.60 129.88 124.19 2.74% 5.63% 679305 8660万 15.39 127 -92.82 43 昂瑞微-UW 2026-06-02 二 126.50 126.57 124.20 126.92 121.00 -1.87% 5.04% 607225 7543万 14.98 123.62 -90.35 44 昂瑞微-UW 2026-06-01 一 132.15 132.20 126.57 132.18 126.36 -4.26% 6.38% 769437 9904万 15.26 125.98 -92.07 45 昂瑞微-UW 2026-05-29 五 142.31 141.98 132.20 142.90 130.00 -6.89% 10.51% 1267856 17013万 15.94 131.58 -96.17 46 昂瑞微-UW 2026-05-28 四 143.02 144.09 141.98 143.80 140.00 -1.46% 5.91% 712537 10112万 17.12 141.32 -103.28 47 昂瑞微-UW 2026-05-27 三 147.45 147.30 144.09 152.00 143.07 -2.18% 6.40% 771779 11351万 17.37 143.42 -104.82 48 昂瑞微-UW 2026-05-26 二 152.66 153.79 147.30 153.13 143.00 -4.22% 10.03% 1208891 17770万 17.76 146.61 -107.15 49 昂瑞微-UW 2026-05-25 一 151.00 150.79 153.79 154.95 148.99 1.99% 7.52% 907083 13855万 18.54 153.07 -111.87 50 昂瑞微-UW 2026-05-22 五 148.30 149.30 150.79 151.38 146.00 1.00% 8.09% 975939 14502万 18.18 150.08 -109.69 51 昂瑞微-UW 2026-05-21 四 161.50 161.20 149.30 162.96 147.93 -7.38% 14.59% 1759718 27244万 18 148.6 -108.61 52 昂瑞微-UW 2026-05-20 三 159.00 159.77 161.20 164.89 157.28 0.90% 11.60% 1398979 22600万 19.44 160.45 -117.27 53 昂瑞微-UW 2026-05-19 二 158.29 157.79 159.77 160.80 154.13 1.25% 10.00% 1206312 19045万 19.26 159.02 -116.23 54 昂瑞微-UW 2026-05-18 一 156.02 157.08 157.79 161.89 155.00 0.45% 10.21% 1230644 19460万 19.03 157.05 -114.78 55 昂瑞微-UW 2026-05-15 五 160.00 162.62 157.08 165.00 154.10 -3.41% 14.59% 1759206 28229万 18.94 156.34 -114.27 56 昂瑞微-UW 2026-05-14 四 155.00 155.00 162.62 165.99 151.00 4.92% 19.24% 2319729 36825万 19.61 161.86 -118.3 57 昂瑞微-UW 2026-05-13 三 152.00 153.66 155.00 157.99 149.00 0.87% 13.35% 1609378 24686万 18.69 154.27 -112.76 58 昂瑞微-UW 2026-05-12 二 158.00 158.72 153.66 158.00 151.58 -3.19% 11.48% 1383719 21208万 18.53 152.94 -111.78 59 昂瑞微-UW 2026-05-11 一 153.01 152.74 158.72 160.99 151.21 3.92% 17.70% 2133913 33372万 19.14 157.98 -115.46 60 昂瑞微-UW 2026-05-08 五 146.00 146.97 152.74 153.86 144.21 3.93% 13.25% 1597554 23973万 18.42 152.02 -111.11 61 昂瑞微-UW 2026-05-07 四 146.00 145.45 146.97 148.00 144.10 1.05% 8.74% 1053609 15452万 17.72 146.28 -106.91 62 昂瑞微-UW 2026-05-06 三 143.62 142.81 145.45 148.20 143.62 1.85% 9.16% 1105048 16166万 17.54 144.77 -105.81 63 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 64 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 65 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 66 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 67 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 68 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 69 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 70 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 71 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 72 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 73 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 74 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 75 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 76 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 77 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

行情刷新 | 流通股东