| 股票名称 | 代码 688802 | 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 | 沐曦股份-U | 2026-02-24 二 | 520.00 | 512.99 | 516.82 | 521.54 | 511.11 | 0.75% | 4.73% | 857985 | 44373万 | 93.75 | 2067.8 | -212.56 | | 2 | 沐曦股份-U | 2026-02-25 三 | 515.15 | 516.82 | 519.98 | 525.86 | 515.15 | 0.61% | 4.16% | 754855 | 39226万 | 94.32 | 2080.44 | -213.86 | | 3 | 沐曦股份-U | 2026-02-26 四 | 519.98 | 519.98 | 533.55 | 538.69 | 518.11 | 2.61% | 9.26% | 1679873 | 88880万 | 96.78 | 2134.73 | -219.44 | | 4 | 沐曦股份-U | 2026-02-27 五 | 528.00 | 533.55 | 535.62 | 545.50 | 515.89 | 0.39% | 8.60% | 1559797 | 82492万 | 97.16 | 2143.02 | -220.29 | | 5 | 沐曦股份-U | 2026-03-02 一 | 521.01 | 535.62 | 524.98 | 532.87 | 519.14 | -1.99% | 6.23% | 1130728 | 59372万 | 95.23 | 2100.44 | -268.79 | | 6 | 沐曦股份-U | 2026-03-03 二 | 525.35 | 524.98 | 499.14 | 528.88 | 498.88 | -4.92% | 6.53% | 1184448 | 60388万 | 90.54 | 1997.06 | -255.56 | | 7 | 沐曦股份-U | 2026-03-04 三 | 494.23 | 499.14 | 508.50 | 518.99 | 494.23 | 1.88% | 5.10% | 924719 | 47159万 | 92.24 | 2034.51 | -260.35 | | 8 | 沐曦股份-U | 2026-03-05 四 | 520.11 | 508.50 | 537.28 | 544.19 | 520.02 | 5.66% | 11.54% | 2093829 | 112162万 | 97.46 | 2149.66 | -275.09 | | 9 | 沐曦股份-U | 2026-03-06 五 | 530.00 | 537.28 | 533.72 | 541.88 | 526.01 | -0.66% | 6.95% | 1261207 | 67239万 | 96.81 | 2135.41 | -273.26 | | 10 | 沐曦股份-U | 2026-03-09 一 | 521.00 | 533.72 | 510.70 | 521.03 | 500.00 | -4.31% | 7.90% | 1433753 | 72526万 | 92.64 | 2043.31 | -261.48 | | 11 | 沐曦股份-U | 2026-03-10 二 | 516.50 | 510.70 | 529.00 | 529.86 | 516.50 | 3.58% | 6.07% | 1100420 | 57938万 | 95.96 | 2116.53 | -270.85 | | 12 | 沐曦股份-U | 2026-03-11 三 | 532.58 | 529.00 | 537.32 | 555.60 | 529.03 | 1.57% | 10.86% | 1970739 | 107292万 | 97.46 | 2149.82 | -275.11 | | 13 | 沐曦股份-U | 2026-03-12 四 | 533.88 | 537.32 | 519.97 | 534.00 | 515.00 | -3.23% | 6.85% | 1242709 | 65016万 | 94.32 | 2080.4 | -266.22 | | 14 | 沐曦股份-U | 2026-03-13 五 | 515.50 | 519.97 | 513.20 | 526.00 | 510.22 | -1.30% | 4.46% | 808121 | 41696万 | 93.09 | 2053.31 | -262.76 | | 15 | 沐曦股份-U | 2026-03-16 一 | 512.00 | 513.20 | 535.00 | 535.68 | 499.00 | 4.25% | 9.33% | 1692422 | 87454万 | 97.04 | 2140.53 | -273.92 | | 16 | 沐曦股份-U | 2026-03-17 二 | 535.34 | 535.00 | 559.88 | 570.00 | 530.00 | 4.65% | 16.17% | 2933482 | 162704万 | 101.56 | 2240.08 | -286.66 | | 17 | 沐曦股份-U | 2026-03-18 三 | 553.02 | 559.88 | 569.80 | 575.48 | 542.90 | 1.77% | 11.89% | 2156880 | 121227万 | 103.36 | 2279.77 | -291.74 | | 18 | 沐曦股份-U | 2026-03-19 四 | 559.00 | 569.80 | 558.40 | 579.00 | 555.76 | -2.00% | 9.19% | 1666341 | 94305万 | 101.29 | 2234.16 | -285.9 | | 19 | 沐曦股份-U | 2026-03-20 五 | 561.20 | 558.40 | 573.79 | 579.00 | 558.40 | 2.76% | 12.76% | 2315000 | 132477万 | 104.08 | 2295.73 | -293.78 | | 20 | 沐曦股份-U | 2026-03-23 一 | 559.00 | 573.79 | 529.57 | 559.00 | 525.00 | -7.71% | 10.19% | 1847860 | 99256万 | 96.06 | 2118.81 | -271.14 | | 21 | 沐曦股份-U | 2026-03-24 二 | 537.00 | 529.57 | 601.00 | 620.44 | 527.00 | 13.49% | 19.95% | 3618018 | 211361万 | 109.02 | 2404.6 | -307.71 | | 22 | 沐曦股份-U | 2026-03-25 三 | 600.00 | 601.00 | 608.33 | 618.10 | 583.33 | 1.22% | 13.88% | 2518520 | 152418万 | 110.34 | 2433.93 | -311.46 | | 23 | 沐曦股份-U | 2026-03-26 四 | 601.00 | 608.33 | 605.81 | 615.00 | 594.01 | -0.41% | 10.93% | 1982014 | 119494万 | 109.89 | 2423.85 | -307.03 | | 24 | 沐曦股份-U | 2026-03-27 五 | 593.00 | 605.81 | 598.14 | 607.94 | 580.03 | -1.27% | 8.41% | 1525026 | 90586万 | 108.5 | 2393.16 | -303.14 | | 25 | 沐曦股份-U | 2026-03-30 一 | 585.00 | 598.14 | 627.01 | 629.13 | 580.55 | 4.83% | 14.35% | 2603252 | 159162万 | 113.73 | 2508.67 | -317.78 | | 26 | 沐曦股份-U | 2026-03-31 二 | 620.00 | 627.01 | 602.00 | 626.00 | 597.79 | -3.99% | 10.70% | 1941439 | 118500万 | 109.2 | 2408.6 | -305.1 | | 27 | 沐曦股份-U | 2026-04-01 三 | 619.00 | 602.00 | 609.20 | 619.98 | 605.01 | 1.20% | 8.86% | 1607073 | 98427万 | 110.5 | 2437.41 | -308.75 | | 28 | 沐曦股份-U | 2026-04-02 四 | 606.00 | 609.20 | 577.31 | 606.00 | 575.75 | -5.23% | 9.82% | 1781256 | 104546万 | 104.72 | 2309.82 | -292.59 | | 29 | 沐曦股份-U | 2026-04-03 五 | 579.00 | 577.31 | 588.51 | 604.49 | 575.90 | 1.94% | 10.03% | 1819456 | 107544万 | 106.75 | 2354.63 | -298.26 | | 30 | 沐曦股份-U | 2026-04-10 五 | 614.00 | 610.00 | 612.27 | 619.60 | 605.56 | 0.37% | 8.82% | 1600181 | 97861万 | 111.06 | 2449.69 | -310.31 | | 31 | 沐曦股份-U | 2026-04-13 一 | 606.00 | 612.27 | 610.10 | 622.00 | 605.01 | -0.35% | 8.01% | 1452392 | 89308万 | 110.67 | 2441.01 | -309.21 | | 32 | 沐曦股份-U | 2026-04-14 二 | 614.00 | 610.10 | 613.90 | 619.38 | 603.80 | 0.62% | 8.19% | 1485329 | 90919万 | 111.36 | 2456.21 | -311.13 | | 33 | 沐曦股份-U | 2026-04-15 三 | 615.01 | 613.90 | 679.90 | 707.77 | 610.01 | 10.75% | 25.65% | 4651973 | 307918万 | 123.33 | 2720.28 | -344.58 | | 34 | 沐曦股份-U | 2026-04-16 四 | 670.00 | 679.90 | 736.74 | 736.74 | 665.70 | 8.36% | 26.20% | 4751724 | 337818万 | 133.64 | 2947.7 | -373.39 | | 35 | 沐曦股份-U | 2026-04-17 五 | 725.00 | 736.74 | 721.00 | 751.00 | 713.33 | -2.14% | 18.20% | 3301200 | 239860万 | 130.78 | 2884.72 | -365.41 | | 36 | 沐曦股份-U | 2026-04-20 一 | 721.00 | 721.00 | 707.41 | 732.88 | 695.70 | -1.88% | 14.77% | 2679217 | 189953万 | 128.32 | 2830.35 | -358.52 | | 37 | 沐曦股份-U | 2026-04-21 二 | 695.00 | 707.41 | 697.73 | 706.00 | 671.00 | -1.37% | 12.02% | 2179841 | 149784万 | 126.56 | 2791.62 | -353.62 | | 38 | 沐曦股份-U | 2026-04-22 三 | 693.00 | 697.73 | 701.50 | 707.00 | 684.12 | 0.54% | 9.41% | 1707501 | 118864万 | 127.24 | 2806.7 | -355.53 | | 39 | 沐曦股份-U | 2026-04-23 四 | 706.98 | 701.50 | 670.00 | 706.98 | 654.37 | -4.49% | 15.55% | 2820098 | 190758万 | 121.53 | 2680.67 | -339.56 | | 40 | 沐曦股份-U | 2026-04-24 五 | 666.67 | 670.00 | 718.00 | 725.00 | 643.08 | 7.16% | 25.86% | 4689979 | 323660万 | 130.24 | 2872.72 | -363.89 | | 41 | 沐曦股份-U | 2026-04-27 一 | 721.00 | 718.00 | 724.12 | 763.00 | 710.00 | 0.85% | 19.30% | 3501265 | 256760万 | 131.35 | 2897.2 | -366.99 | | 42 | 沐曦股份-U | 2026-04-28 二 | 715.00 | 724.12 | 724.01 | 758.00 | 715.00 | -0.02% | 15.22% | 2760021 | 203996万 | 131.33 | 2896.76 | -366.94 | | 43 | 沐曦股份-U | 2026-04-29 三 | 700.11 | 724.01 | 713.36 | 718.00 | 679.99 | -1.47% | 12.40% | 2249704 | 157160万 | 129.4 | 2854.15 | -435.23 | | 44 | 沐曦股份-U | 2026-04-30 四 | 713.01 | 713.36 | 758.03 | 777.00 | 713.01 | 6.26% | 21.71% | 3937690 | 299039万 | 137.5 | 3032.88 | -462.49 | | 45 | 沐曦股份-U | 2026-05-06 三 | 771.19 | 758.03 | 811.11 | 828.76 | 751.03 | 7.00% | 27.31% | 4953627 | 391185万 | 147.13 | 3245.25 | -494.87 | | 46 | 沐曦股份-U | 2026-05-07 四 | 798.00 | 811.11 | 842.97 | 850.00 | 780.11 | 3.93% | 18.65% | 3383800 | 277660万 | 152.91 | 3372.72 | -514.31 | | 47 | 沐曦股份-U | 2026-05-08 五 | 825.00 | 842.97 | 784.00 | 825.00 | 783.47 | -7.00% | 18.27% | 3313196 | 263730万 | 142.21 | 3136.78 | -478.33 | | 48 | 沐曦股份-U | 2026-05-11 一 | 799.00 | 784.00 | 787.50 | 803.00 | 760.20 | 0.45% | 18.34% | 3326290 | 260044万 | 142.84 | 3150.79 | -480.47 | | 49 | 沐曦股份-U | 2026-05-12 二 | 779.00 | 787.50 | 776.90 | 808.88 | 768.15 | -1.35% | 13.73% | 2489794 | 194907万 | 140.92 | 3108.38 | -474 | | 50 | 沐曦股份-U | 2026-05-13 三 | 755.00 | 776.90 | 782.50 | 789.49 | 737.98 | 0.72% | 16.09% | 2918191 | 222516万 | 141.94 | 3130.78 | -477.42 | | 51 | 沐曦股份-U | 2026-05-14 四 | 788.88 | 782.50 | 740.88 | 789.00 | 740.12 | -5.32% | 11.24% | 2038845 | 154599万 | 134.39 | 2964.26 | -452.02 | | 52 | 沐曦股份-U | 2026-05-15 五 | 730.10 | 740.88 | 715.35 | 745.00 | 701.00 | -3.45% | 13.23% | 2399113 | 172292万 | 129.76 | 2862.12 | -436.45 | | 53 | 沐曦股份-U | 2026-05-18 一 | 710.00 | 715.35 | 728.47 | 748.76 | 705.12 | 1.83% | 10.98% | 1992371 | 145879万 | 132.14 | 2914.61 | -444.45 | | 54 | 沐曦股份-U | 2026-05-19 二 | 725.10 | 728.47 | 752.90 | 758.90 | 686.60 | 3.35% | 14.55% | 2638793 | 189549万 | 136.57 | 3012.35 | -459.36 | | 55 | 沐曦股份-U | 2026-05-20 三 | 737.87 | 752.90 | 775.00 | 820.00 | 735.00 | 2.94% | 21.99% | 3988142 | 314513万 | 140.58 | 3100.78 | -472.84 | | 56 | 沐曦股份-U | 2026-05-21 四 | 776.00 | 775.00 | 723.60 | 787.63 | 720.00 | -6.63% | 16.76% | 3040879 | 228530万 | 131.25 | 2895.12 | -441.48 | | 57 | 沐曦股份-U | 2026-05-22 五 | 719.99 | 723.60 | 728.45 | 749.98 | 719.99 | 0.67% | 9.73% | 1764077 | 128889万 | 132.13 | 2914.53 | -444.44 | | 58 | 沐曦股份-U | 2026-05-25 一 | 724.61 | 728.45 | 754.10 | 765.00 | 720.00 | 3.52% | 15.05% | 2730010 | 203144万 | 136.79 | 3017.15 | -460.09 | | 59 | 沐曦股份-U | 2026-05-26 二 | 746.56 | 754.10 | 735.16 | 750.00 | 716.85 | -2.51% | 11.44% | 2075479 | 151694万 | 133.35 | 2941.38 | -448.53 | | 60 | 沐曦股份-U | 2026-05-27 三 | 733.00 | 735.16 | 695.00 | 733.00 | 689.00 | -5.46% | 12.91% | 2341590 | 165776万 | 126.07 | 2780.7 | -424.03 | | 61 | 沐曦股份-U | 2026-05-28 四 | 699.88 | 695.00 | 699.70 | 706.30 | 680.33 | 0.68% | 8.63% | 1565217 | 108748万 | 126.92 | 2799.5 | -426.9 | | 62 | 沐曦股份-U | 2026-05-29 五 | 695.70 | 699.70 | 676.02 | 701.77 | 667.07 | -3.38% | 10.49% | 1903359 | 129429万 | 122.62 | 2704.76 | -412.45 | | 63 | 沐曦股份-U | 2026-06-01 一 | 681.00 | 676.02 | 637.60 | 690.00 | 633.99 | -5.68% | 10.17% | 1845434 | 122318万 | 115.65 | 2551.04 | -389.01 | | 64 | 沐曦股份-U | 2026-06-02 二 | 637.59 | 637.60 | 663.47 | 677.78 | 634.00 | 4.06% | 10.18% | 1846548 | 121617万 | 120.35 | 2654.54 | -404.79 | | 65 | 沐曦股份-U | 2026-06-03 三 | 662.00 | 663.47 | 756.40 | 762.70 | 656.66 | 14.01% | 21.37% | 3876051 | 281194万 | 137.2 | 3026.36 | -461.49 | | 66 | 沐曦股份-U | 2026-06-04 四 | 738.00 | 756.40 | 724.30 | 759.68 | 722.00 | -4.24% | 12.64% | 2293115 | 168948万 | 131.38 | 2897.92 | -441.91 | | 67 | 沐曦股份-U | 2026-06-05 五 | 720.00 | 724.30 | 710.00 | 774.70 | 700.66 | -1.97% | 16.28% | 2953904 | 218962万 | 128.79 | 2840.71 | -433.18 | | 68 | 沐曦股份-U | 2026-06-08 一 | 669.02 | 710.00 | 703.00 | 730.97 | 669.02 | -0.99% | 11.61% | 2106258 | 147991万 | 127.52 | 2812.7 | -428.91 | | 69 | 沐曦股份-U | 2026-06-09 二 | 716.35 | 703.00 | 704.98 | 719.89 | 693.68 | 0.28% | 9.35% | 1696005 | 119706万 | 127.88 | 2820.62 | -430.12 | | 70 | 沐曦股份-U | 2026-06-10 三 | 705.50 | 704.98 | 694.00 | 735.40 | 680.09 | -1.56% | 11.19% | 2029178 | 144277万 | 125.88 | 2776.69 | -423.42 | | 71 | 沐曦股份-U | 2026-06-11 四 | 679.98 | 694.00 | 712.00 | 716.00 | 679.98 | 2.59% | 11.19% | 2030416 | 141428万 | 129.15 | 2848.71 | -434.4 | | 72 | 沐曦股份-U | 2026-06-12 五 | 726.99 | 712.00 | 694.89 | 742.66 | 694.89 | -2.40% | 15.75% | 2856159 | 206182万 | 126.05 | 2780.25 | -423.96 | | 73 | 沐曦股份-U | 2026-06-15 一 | 709.77 | 694.89 | 720.90 | 728.33 | 684.00 | 3.74% | 9.71% | 1761316 | 125848万 | 130.76 | 2884.32 | -439.83 | | 74 | 沐曦股份-U | 2026-06-16 二 | 720.99 | 720.90 | 728.76 | 735.00 | 704.00 | 1.09% | 9.63% | 1747197 | 125694万 | 132.19 | 2915.77 | -444.63 | | 75 | 沐曦股份-U | 2026-06-17 三 | 713.24 | 728.76 | 732.50 | 735.10 | 700.03 | 0.51% | 12.26% | 2271954 | 162109万 | 135.72 | 2930.73 | -446.91 | | 76 | 沐曦股份-U | 2026-06-18 四 | 732.50 | 732.50 | 769.89 | 789.18 | 732.50 | 5.10% | 17.19% | 3185164 | 244463万 | 142.65 | 3080.33 | -469.72 | | 77 | 沐曦股份-U | 2026-06-22 一 | 765.96 | 769.89 | 758.00 | 772.44 | 715.40 | -1.54% | 17.15% | 3177806 | 236939万 | 140.45 | 3032.76 | -462.47 |
|
行情刷新 | 流通股东
 |
