股票名称 代码 688816 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 易思维 2026-08-13 四 50.69 51.19 49.89 51.47 49.89 -2.54% 3.18% 653676 3311万 10.25 49.89 74.2 2 易思维 2026-08-12 三 51.89 52.32 51.19 51.99 51.03 -2.16% 4.38% 900289 4617万 10.51 51.19 76.13 3 易思维 2026-08-11 二 48.98 50.58 52.32 52.32 48.78 3.44% 8.16% 1676151 8434万 10.74 52.32 77.81 4 易思维 2026-08-10 一 50.66 50.67 50.58 50.95 49.84 -0.18% 1.54% 296220 1496万 9.75 50.58 75.22 5 易思维 2026-08-06 四 50.97 51.22 50.18 51.22 49.60 -2.03% 1.89% 363709 1833万 9.68 50.18 74.63 6 易思维 2026-08-04 二 50.45 50.03 50.49 50.57 49.81 0.92% 1.81% 348326 1751万 9.74 50.49 75.09 7 易思维 2026-08-03 一 49.82 50.09 50.03 50.36 49.30 -0.12% 1.94% 374383 1870万 9.65 50.03 74.41 8 易思维 2026-07-31 五 48.03 47.60 50.09 51.80 47.55 5.23% 4.16% 802772 3964万 9.66 50.09 74.5 9 易思维 2026-07-30 四 47.00 47.22 47.60 47.98 46.51 0.80% 3.24% 625298 2952万 9.18 47.6 70.79 10 易思维 2026-07-21 二 45.93 46.01 46.40 46.87 44.03 0.85% 2.52% 486481 2217万 8.95 46.4 69.01 11 易思维 2026-07-20 一 48.84 48.21 46.01 49.33 45.45 -4.56% 3.05% 588529 2766万 8.87 46.01 68.43 12 易思维 2026-07-17 五 51.01 50.87 48.21 51.30 48.20 -5.23% 3.22% 621768 3086万 9.3 48.21 71.7 13 易思维 2026-07-16 四 50.92 51.21 50.87 51.88 50.53 -0.66% 1.78% 342536 1752万 9.81 50.87 75.66 14 易思维 2026-07-15 三 51.00 51.00 51.21 51.74 51.00 0.41% 1.52% 292424 1501万 9.88 51.21 76.16 15 易思维 2026-07-14 二 52.52 52.51 51.00 52.52 50.50 -2.88% 2.65% 510616 2621万 9.83 51 75.85 16 易思维 2026-07-13 一 56.14 56.07 52.51 56.14 52.51 -6.35% 3.62% 697603 3758万 10.13 52.51 78.1 17 易思维 2026-07-10 五 55.20 55.10 56.07 56.69 54.50 1.76% 2.26% 436337 2437万 10.81 56.07 83.39 18 易思维 2026-07-09 四 54.55 54.07 55.10 55.24 54.01 1.90% 2.58% 497478 2721万 10.63 55.1 81.95 19 易思维 2026-07-08 三 56.08 55.78 54.07 56.08 54.07 -3.07% 2.47% 476420 2614万 10.43 54.07 80.42 20 易思维 2026-07-06 一 59.01 58.69 56.62 59.01 56.62 -3.53% 2.85% 550002 3158万 10.92 56.62 84.21 21 易思维 2026-07-03 五 59.50 59.50 58.69 59.95 58.28 -1.36% 3.23% 622947 3672万 11.32 58.69 87.29 22 易思维 2026-07-02 四 59.13 59.13 59.50 60.87 58.61 0.63% 3.26% 627900 3759万 11.47 59.5 88.49 23 易思维 2026-07-01 三 58.10 58.91 59.13 59.55 58.10 0.37% 3.03% 584383 3448万 11.4 59.13 87.94 24 易思维 2026-06-30 二 57.50 57.20 58.91 59.33 56.60 2.99% 3.19% 614262 3564万 11.36 58.91 87.61 25 易思维 2026-06-29 一 57.59 56.66 57.20 57.59 55.80 0.95% 2.57% 495162 2806万 11.03 57.2 85.07 26 易思维 2026-06-26 五 59.37 59.20 56.66 59.60 56.56 -4.29% 5.88% 1132992 6564万 10.93 56.66 84.27 27 易思维 2026-06-25 四 61.97 61.97 59.20 62.16 59.20 -4.47% 8.43% 1625124 9824万 11.42 59.2 88.04 28 易思维 2026-06-24 三 63.49 63.60 61.97 63.49 61.79 -2.56% 4.69% 904047 5613万 11.95 61.97 92.16 29 易思维 2026-06-23 二 64.90 64.78 63.60 65.25 63.51 -1.82% 4.26% 822195 5271万 12.26 63.6 94.59 30 易思维 2026-06-22 一 63.27 63.27 64.78 65.18 62.61 2.39% 6.40% 1234116 7902万 12.49 64.78 96.34 31 易思维 2026-06-18 四 62.40 62.41 63.27 63.49 61.70 1.38% 3.91% 753125 4722万 12.2 63.27 94.1 32 易思维 2026-06-17 三 63.08 63.37 62.41 63.45 62.27 -1.51% 3.89% 750190 4704万 12.04 62.41 92.82 33 易思维 2026-06-16 二 63.08 63.08 63.37 63.66 62.53 0.46% 3.40% 655539 4132万 12.22 63.37 94.25 34 易思维 2026-06-15 一 62.33 62.32 63.08 63.16 62.06 1.22% 3.67% 707533 4429万 12.16 63.08 93.82 35 易思维 2026-06-12 五 62.59 61.89 62.32 62.88 61.80 0.69% 3.27% 630668 3932万 12.02 62.32 92.68 36 易思维 2026-06-11 四 65.10 65.20 61.89 65.18 61.69 -5.08% 5.59% 1077754 6753万 11.94 61.89 92.05 37 易思维 2026-06-10 三 64.30 64.25 65.20 66.49 63.70 1.48% 5.92% 1141919 7456万 12.57 65.2 96.97 38 易思维 2026-06-09 二 64.60 65.37 64.25 64.76 63.40 -1.71% 5.06% 975259 6246万 12.39 64.25 95.56 39 易思维 2026-06-08 一 62.10 62.95 65.37 66.49 61.35 3.84% 8.39% 1618347 10349万 12.61 65.37 97.22 40 易思维 2026-06-05 五 62.50 61.32 62.95 63.87 61.33 2.66% 4.62% 891654 5592万 12.14 62.95 93.62 41 易思维 2026-06-04 四 62.30 62.67 61.32 62.50 61.22 -2.15% 3.86% 744882 4595万 11.83 61.32 91.2 42 易思维 2026-06-03 三 63.20 63.29 62.67 63.95 62.08 -0.98% 4.14% 798535 5027万 12.09 62.67 93.21 43 易思维 2026-06-02 二 62.49 62.50 63.29 63.62 61.25 1.26% 4.86% 937718 5838万 12.2 63.29 94.13 44 易思维 2026-06-01 一 62.83 63.83 62.50 65.00 62.20 -2.08% 5.13% 988806 6236万 12.05 62.5 92.95 45 易思维 2026-05-29 五 64.77 64.51 63.83 66.65 63.49 -1.05% 6.61% 1274216 8333万 12.31 63.83 94.93 46 XD易思维 2026-05-28 四 63.99 63.96 64.51 64.78 62.02 0.86% 4.87% 938973 6002万 12.44 64.51 95.94 47 易思维 2026-05-27 三 65.00 65.20 64.20 65.87 63.96 -1.53% 6.24% 1202712 7797万 12.38 64.2 95.48 48 易思维 2026-05-26 二 69.09 69.09 65.20 69.09 64.41 -5.63% 11.16% 2152551 14180万 12.57 65.2 96.97 49 易思维 2026-05-25 一 70.11 70.75 69.09 70.74 68.50 -2.35% 9.96% 1920323 13256万 13.32 69.09 102.75 50 易思维 2026-05-22 五 71.01 71.01 70.75 72.00 70.10 -0.37% 9.94% 1916699 13615万 13.64 70.75 105.22 51 易思维 2026-05-21 四 74.02 74.44 71.01 76.54 71.01 -4.61% 17.29% 3333563 24589万 13.69 71.01 105.61 52 易思维 2026-05-20 三 73.93 75.02 74.44 79.98 73.92 -0.77% 17.07% 3292494 25309万 14.36 74.44 110.71 53 易思维 2026-05-19 二 75.84 77.02 75.02 75.90 73.18 -2.60% 16.70% 3219965 23967万 14.47 75.02 111.57 54 易思维 2026-05-18 一 71.00 71.53 77.02 77.78 69.72 7.68% 25.38% 4894258 36421万 14.85 77.02 114.55 55 易思维 2026-05-15 五 68.99 68.89 71.53 72.40 67.68 3.83% 13.67% 2635413 18546万 13.79 71.53 106.38 56 易思维 2026-05-14 四 70.77 70.35 68.89 71.00 68.89 -2.08% 8.51% 1641693 11436万 13.28 68.89 102.46 57 易思维 2026-05-13 三 69.80 69.86 70.35 71.42 68.02 0.70% 10.46% 2016891 14054万 13.57 70.35 104.63 58 易思维 2026-05-12 二 69.06 70.79 69.86 71.00 69.06 -1.31% 11.39% 2195878 15372万 13.47 69.86 103.9 59 易思维 2026-05-11 一 68.35 68.70 70.79 72.10 67.60 3.04% 19.75% 3808400 26620万 13.65 70.79 105.28 60 易思维 2026-05-08 五 65.00 64.88 68.70 69.00 64.42 5.89% 14.42% 2780995 18726万 13.25 68.7 102.17 61 易思维 2026-05-07 四 63.25 62.63 64.88 64.88 63.25 3.59% 8.39% 1617984 10388万 12.51 64.88 96.49 62 易思维 2026-05-06 三 61.36 61.38 62.63 63.35 61.36 2.04% 7.12% 1373241 8610万 12.08 62.63 93.15 63 易思维 2026-04-30 四 62.52 63.70 61.38 62.52 61.15 -3.64% 9.51% 1833164 11299万 11.84 61.38 91.29 64 易思维 2026-04-29 三 63.99 63.48 63.70 64.20 63.22 0.35% 3.99% 770102 4909万 12.28 63.7 94.74 65 易思维 2026-04-28 二 64.70 64.53 63.48 65.68 63.17 -1.63% 6.17% 1189862 7648万 12.24 63.48 80.91 66 易思维 2026-04-27 一 65.09 65.38 64.53 65.19 63.30 -1.30% 4.37% 842003 5404万 12.44 64.53 82.25 67 易思维 2026-04-24 五 65.10 65.30 65.38 65.76 64.50 0.12% 4.50% 866946 5643万 12.61 65.38 83.33 68 易思维 2026-04-23 四 67.73 67.69 65.30 67.73 64.82 -3.53% 8.20% 1581325 10405万 12.59 65.3 83.23 69 易思维 2026-04-21 二 67.34 67.19 69.27 69.50 66.68 3.10% 10.66% 2054985 14027万 13.36 69.27 88.29 70 易思维 2026-04-20 一 67.39 67.49 67.19 68.27 67.00 -0.44% 7.23% 1393522 9394万 12.96 67.19 85.64 71 易思维 2026-04-17 五 67.00 67.04 67.49 67.96 66.76 0.67% 7.47% 1441414 9721万 13.01 67.49 86.02 72 易思维 2026-04-16 四 67.51 67.51 67.04 67.54 65.70 -0.70% 7.48% 1442413 9606万 12.93 67.04 87.6 73 易思维 2026-04-15 三 65.00 64.60 67.51 68.42 64.61 4.50% 14.02% 2702848 18166万 13.02 67.51 88.22 74 易思维 2026-04-14 二 64.44 64.15 64.60 64.60 63.50 0.70% 5.89% 1134958 7283万 12.46 64.6 84.41 75 易思维 2026-04-13 一 63.00 63.00 64.15 64.26 62.52 1.83% 6.25% 1205948 7696万 12.37 64.15 83.83 76 易思维 2026-04-10 五 62.32 62.25 63.00 63.52 62.32 1.20% 5.75% 1108351 6995万 12.15 63 82.32

行情刷新 | 流通股东