首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
股票代码(例:sh600485)       67条   (进入信威集团股票专站) 信威集团股票成本分析
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均

20200420 1.35 1.39 1.3 1.39 5.3% 0.72% -46.74% 552654 0.7623 61.23 1.38 -54.61% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200417 1.26 1.32 1.22 1.32 4.76% 2.33% -49.43% 530069 0.6812 54.72 1.29 -57.57% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200416 1.31 1.32 1.26 1.26 -5.26% -1.56% -51.72% 455415 0.582 46.75 1.28 -57.89% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200415 1.33 1.36 1.31 1.33 0% -0.75% -49.04% 360076 0.4814 38.67 1.34 -55.92% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200414 1.4 1.4 1.31 1.33 -3.62% -0.75% -49.04% 559748 0.7524 60.43 1.34 -55.92% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200413 1.43 1.44 1.38 1.38 -4.83% -1.43% -47.13% 385832 0.5384 43.25 1.4 -53.95% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200410 1.42 1.5 1.41 1.45 1.4% -0.68% -44.44% 377520 0.5514 44.29 1.46 -51.97% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200409 1.46 1.47 1.43 1.43 -2.05% -0.69% -45.21% 286529 0.414 33.25 1.44 -52.63% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200408 1.47 1.5 1.44 1.46 -1.35% -0.68% -44.06% 334585 0.4904 39.39 1.47 -51.64% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200407 1.47 1.51 1.46 1.48 -1.33% -0.67% -43.3% 377124 0.5617 45.12 1.49 -50.99% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200403 1.47 1.54 1.43 1.5 1.35% 1.35% -42.53% 433945 0.6418 51.55 1.48 -51.32% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200402 1.41 1.48 1.38 1.48 4.96% 3.5% -43.3% 440837 0.6297 50.58 1.43 -52.96% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200401 1.43 1.43 1.38 1.41 -2.08% 0% -45.98% 389602 0.5479 44.01 1.41 -53.62% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200331 1.42 1.47 1.39 1.44 2.13% 0% -44.83% 413516 0.5953 47.82 1.44 -52.63% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200324 1.54 1.57 1.48 1.52 -1.3% 0% -41.76% 505794 0.7687 61.74 1.52 -50% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200323 1.58 1.63 1.51 1.54 -0.65% -2.53% -41% 677634 1.0687 85.84 1.58 -48.03% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200320 1.5 1.55 1.47 1.55 4.73% 2.65% -40.61% 572048 0.8649 69.47 1.51 -50.33% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200319 1.52 1.56 1.46 1.48 -3.9% 0% -43.3% 626215 0.9275 74.5 1.48 -51.32% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200318 1.6 1.66 1.53 1.54 -3.14% -3.75% -41% 542308 0.8679 69.71 1.6 -47.37% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200317 1.61 1.66 1.59 1.59 -4.79% -0.62% -39.08% 753366 1.2077 97.01 1.6 -47.37% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200316 1.63 1.67 1.59 1.67 5.03% 0.6% -36.02% 906063 1.5012 120.58 1.66 -45.39% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200313 1.57 1.65 1.57 1.59 -3.64% 0% -39.08% 654473 1.0397 83.51 1.59 -47.7% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200312 1.68 1.7 1.65 1.65 -5.17% -0.6% -36.78% 652877 1.0844 87.1 1.66 -45.39% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200311 1.72 1.79 1.71 1.74 1.16% -1.14% -33.33% 672500 1.1845 95.14 1.76 -42.11% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200310 1.75 1.79 1.71 1.72 -4.44% -1.15% -34.1% 976903 1.695 136.15 1.74 -42.76% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200309 1.71 1.86 1.71 1.8 0.56% 0.56% -31.03% 1373775 2.4541 197.12 1.79 -41.12% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200306 1.79 1.79 1.63 1.79 5.29% 1.7% -31.42% 1873958 3.3037 265.36 1.76 -42.11% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200305 1.7 1.7 1.7 1.7 4.94% 0% -34.87% 52178 0.0887 7.12 1.7 -44.08% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200304 1.62 1.62 1.62 1.62 5.19% 0% -37.93% 58886 0.0954 7.66 1.62 -46.71% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200303 1.49 1.54 1.47 1.54 4.76% 1.32% -41% 480439 0.7325 58.84 1.52 -50% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200302 1.45 1.57 1.44 1.47 -3.29% -0.68% -43.68% 1084472 1.6007 128.57 1.48 -51.32% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200228 1.52 1.55 1.52 1.52 -5% 0% -41.76% 612985 0.9337 75 1.52 -50% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200227 1.62 1.65 1.6 1.6 -4.76% -0.62% -38.7% 983452 1.5827 127.13 1.61 -47.04% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200226 1.7 1.75 1.68 1.68 -5.08% -1.18% -35.63% 848467 1.4453 116.09 1.7 -44.08% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200225 1.8 1.86 1.77 1.77 -4.84% -2.21% -32.18% 849051 1.5331 123.14 1.81 -40.46% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200224 1.76 1.89 1.71 1.86 3.33% 5.08% -28.74% 1211507 2.1475 172.49 1.77 -41.78% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200221 1.85 1.89 1.8 1.8 -4.76% -1.1% -31.03% 872314 1.5906 127.76 1.82 -40.13% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200220 1.93 1.96 1.84 1.89 -2.07% 0.53% -27.59% 823650 1.5523 124.68 1.88 -38.16% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200219 1.98 2.03 1.93 1.93 -4.93% -1.53% -26.05% 843206 1.6548 132.92 1.96 -35.53% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200218 2.05 2.16 2.01 2.03 -1.93% -1.46% -22.22% 1121268 2.3142 185.88 2.06 -32.24% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200217 1.92 2.07 1.92 2.07 5.08% 2.99% -20.69% 778216 1.5664 125.82 2.01 -33.88% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200214 2 2.05 1.97 1.97 -4.83% -0.51% -24.52% 758133 1.504 120.81 1.98 -34.87% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200213 2.29 2.29 2.07 2.07 -5.05% -3.27% -20.69% 1501237 3.2109 257.91 2.14 -29.61% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200212 2.18 2.18 2.18 2.18 4.81% 0% -16.48% 49551 0.108 8.67 2.18 -28.29% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200211 1.95 2.08 1.92 2.08 5.05% 1.96% -20.31% 876264 1.7901 143.79 2.04 -32.89% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200210 1.86 1.98 1.8 1.98 4.76% 5.32% -24.14% 1266555 2.3797 191.14 1.88 -38.16% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200207 1.92 2.01 1.89 1.89 -5.03% -1.05% -27.59% 870398 1.6639 133.65 1.91 -37.17% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200206 1.99 2.07 1.99 1.99 -4.78% -0.5% -23.75% 1142275 2.2832 183.39 2 -34.21% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200205 2.09 2.31 2.09 2.09 -5% -4.57% -19.92% 1899562 4.1644 334.5 2.19 -27.96% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200204 2.2 2.2 2.2 2.2 -5.17% 0% -15.71% 31060 0.0683 5.49 2.2 -27.63% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200203 2.32 2.32 2.32 2.32 -4.92% 0% -11.11% 4517 0.0105 0.84 2.32 -23.68% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200123 2.44 2.44 2.44 2.44 -5.06% 0% -6.51% 46506 0.1135 9.12 2.44 -19.74% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200122 2.57 2.57 2.57 2.57 -5.17% 0% -1.53% 49927 0.1283 10.31 2.57 -15.46% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200121 2.71 2.74 2.71 2.71 -4.91% 0% 3.83% 267953 0.7263 58.34 2.71 -10.86% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200120 2.85 2.96 2.85 2.85 -5% 0% 9.2% 380397 1.0859 87.22 2.85 -6.25% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200117 3.02 3.13 3 3 -5.06% -0.66% 14.94% 398742 1.2046 96.76 3.02 -0.66% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200116 3.3 3.45 3.16 3.16 -5.11% -1.86% 21.07% 1483180 4.7819 384.09 3.22 5.92% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200115 3.01 3.33 3.01 3.33 5.05% 6.39% 27.59% 1498167 4.6962 377.21 3.13 2.96% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200114 3.17 3.17 3.17 3.17 -5.09% 0% 21.46% 24744 0.0784 6.3 3.17 4.28% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200113 3.34 3.34 3.34 3.34 -5.11% 0% 27.97% 22958 0.0767 6.16 3.34 9.87% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200110 3.52 3.52 3.52 3.52 -5.12% 0% 34.87% 97045 0.3416 27.44 3.52 15.79% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200109 3.87 4.11 3.71 3.71 -5.12% -3.39% 42.15% 1823525 7.0093 563.01 3.84 26.32% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200108 3.88 3.91 3.53 3.91 5.11% 2.09% 49.81% 1662791 6.3745 512.02 3.83 25.99% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200107 3.72 3.72 3.72 3.72 5.08% 0% 42.53% 12000 0.0446 3.58 3.72 22.37% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200106 3.54 3.54 3.54 3.54 5.04% 0% 35.63% 27062 0.0958 7.69 3.54 16.45% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200103 3.37 3.37 3.37 3.37 4.98% 0% 29.12% 27243 0.0918 7.37 3.37 10.86% 3.02 0% 2.64 0% 2.61 0% 4.71%
20200102 3.21 3.21 3.21 3.21 4.9% 0% 22.99% 32960 0.1058 8.5 3.21 5.59% 3.02 0% 2.64 0% 2.61 0% 4.71%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1