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
  1. 股票数据
  2. 板块
  3. 云天励飞688343
    4. 返回上一页 刷新
股票代码（例：sh688343）       119条   (进入云天励飞股票专站) 云天励飞股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034股吧 
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
20230928 47.64 48.18 46.56 47.5 0.15% 9999.99% 0% 3169111 1.4987 125.52 0.47 0% 0 0% 0 0% 0 0% 0%
20230927 45.6 48.57 45.58 47.43 2.66% 9991.49% 0% 3865002 1.8313 161.5 0.47 0% 0 0% 0 0% 0 0% 0%
20230926 45.36 47.8 45.02 46.2 1.85% 9729.79% 0% 3857935 1.8035 171.4 0.47 0% 0 0% 0 0% 0 0% 0%
20230925 45.7 45.81 44.88 45.36 -1.09% 9980% 0% 1863074 0.843 85.94 0.45 0% 0 0% 0 0% 0 0% 0%
20230922 43.97 45.86 43.81 45.86 4.09% 9999.99% 0% 2918894 1.3196 129.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230921 44.7 45.07 44.04 44.06 -1.39% 9691.11% 0% 1412573 0.6297 63.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230920 45 45.63 44.6 44.68 -1.06% 9828.89% 0% 1405494 0.6321 59.35 0.45 0% 0 0% 0 0% 0 0% 0%
20230919 46.3 46.67 44.9 45.16 -2.46% 9935.56% 0% 2067416 0.9382 83.17 0.45 0% 0 0% 0 0% 0 0% 0%
20230918 47 47.49 46.28 46.3 -1.41% 9751.06% 0% 1774841 0.8323 72.78 0.47 0% 0 0% 0 0% 0 0% 0%
20230915 48.04 48.47 46.23 46.96 -2.21% 9891.49% 0% 2459670 1.1587 99.64 0.47 0% 0 0% 0 0% 0 0% 0%
20230914 49.3 49.3 47.6 48.02 -2.46% 9904.17% 0% 1869112 0.9015 74.75 0.48 0% 0 0% 0 0% 0 0% 0%
20230913 50.5 50.5 48.83 49.23 -2.92% 9946.94% 0% 2021482 1.0001 74.24 0.49 0% 0 0% 0 0% 0 0% 0%
20230912 51.8 52.11 50.7 50.71 -2.2% 9843.14% 0% 2093491 1.0707 69.32 0.51 0% 0 0% 0 0% 0 0% 0%
20230911 51.33 52.68 50.81 51.85 1.15% 9871.15% 0% 2326914 1.2047 72.53 0.52 0% 0 0% 0 0% 0 0% 0%
20230908 51.7 51.88 50.46 51.26 -0.47% 9950.98% 0% 1929294 0.9881 56.72 0.51 0% 0 0% 0 0% 0 0% 0%
20230907 53.2 53.2 51.44 51.5 -3.38% 9803.85% 0% 2664452 1.3902 75.9 0.52 0% 0 0% 0 0% 0 0% 0%
20230906 52.54 53.37 51.71 53.3 1.52% 9956.6% 0% 2386322 1.2573 69.32 0.53 0% 0 0% 0 0% 0 0% 0%
20230905 52.67 53.43 51.93 52.5 0.02% 9805.66% 0% 2056336 1.0839 58.59 0.53 0% 0 0% 0 0% 0 0% 0%
20230904 53.01 53.19 51.79 52.49 -0.59% 9994.23% 0% 1927766 1.0094 52.2 0.52 0% 0 0% 0 0% 0 0% 0%
20230901 54.09 54.49 52.16 52.8 -2.29% 9862.26% 0% 2999483 1.5879 81.09 0.53 0% 0 0% 0 0% 0 0% 0%
20230831 53.3 54.8 52.53 54.04 0.24% 9907.41% 0% 4232133 2.2754 117.12 0.54 0% 0 0% 0 0% 0 0% 0%
20230830 51.2 54.36 51.2 53.91 5.29% 9999.99% 0% 5576397 2.9641 158.31 0.53 0% 0 0% 0 0% 0 0% 0%
20230829 48.15 51.38 47.85 51.2 6.25% 9999.99% 0% 4382003 2.194 106.63 0.5 0% 0 0% 0 0% 0 0% 0%
20230828 50.43 51.11 48.13 48.19 0.9% 9538% 0% 3970582 1.9731 99.13 0.5 0% 0 0% 0 0% 0 0% 0%
20230825 50.15 50.35 47.5 47.76 -5.35% 9646.94% 0% 3841693 1.8643 113.96 0.49 0% 0 0% 0 0% 0 0% 0%
20230824 50.73 51.48 49.88 50.46 0.9% 9794.12% 0% 2395173 1.2146 74.09 0.51 0% 0 0% 0 0% 0 0% 0%
20230823 52 52 50.01 50.01 -5.43% 9705.88% 0% 3163919 1.6091 89.94 0.51 0% 0 0% 0 0% 0 0% 0%
20230822 52.78 53.49 50.48 52.88 1.71% 9999.99% 0% 3693165 1.912 110.02 0.52 0% 0 0% 0 0% 0 0% 0%
20230821 52.9 53.89 51.97 51.99 -1.72% 9709.43% 0% 2405582 1.2711 75.38 0.53 0% 0 0% 0 0% 0 0% 0%
20230818 53.7 54.88 52.88 52.9 -1.54% 9696.3% 0% 2624703 1.4184 83.75 0.54 0% 0 0% 0 0% 0 0% 0%
20230817 52.36 54.23 51.9 53.73 2.81% 9999.99% 0% 2990978 1.596 92.1 0.53 0% 0 0% 0 0% 0 0% 0%
20230816 54.09 54.5 51.52 52.26 -4.43% 9760.38% 0% 3683026 1.9434 114.22 0.53 0% 0 0% 0 0% 0 0% 0%
20230815 56.62 57.18 54.41 54.68 -2.83% 9664.29% 0% 2460363 1.3702 83.86 0.56 0% 0 0% 0 0% 0 0% 0%
20230814 54.79 56.44 53.5 56.27 1.88% 9999.99% 0% 2797567 1.5429 94.2 0.55 0% 0 0% 0 0% 0 0% 0%
20230811 57.5 57.98 55.2 55.23 -4.16% 9762.5% 0% 3265287 1.8411 112.84 0.56 0% 0 0% 0 0% 0 0% 0%
20230810 56.05 59.2 55.8 57.63 3.09% 9836.21% 0% 4566110 2.6437 124.14 0.58 0% 0 0% 0 0% 0 0% 0%
20230809 55.98 57 55.88 55.9 -0.85% 9882.14% 0% 1729896 0.9734 49.51 0.56 0% 0 0% 0 0% 0 0% 0%
20230808 56.15 57.39 55 56.38 0.21% 9791.23% 0% 2179400 1.2358 84.83 0.57 0% 0 0% 0 0% 0 0% 0%
20230807 56.78 57.44 56 56.26 -1.3% 9770.18% 0% 2333026 1.3254 86.42 0.57 0% 0 0% 0 0% 0 0% 0%
20230804 56.6 57.93 56.3 57 0.71% 9900% 0% 3087199 1.7662 113.35 0.57 0% 0 0% 0 0% 0 0% 0%
20230803 56.87 57.41 56.3 56.6 -0.72% 9829.82% 0% 2147110 1.2171 70.26 0.57 0% 0 0% 0 0% 0 0% 0%
20230802 56.58 57.78 56.2 57.01 0.39% 9901.75% 0% 2192219 1.2518 70.1 0.57 0% 0 0% 0 0% 0 0% 0%
20230801 57.15 57.3 55.6 56.79 0.34% 9863.16% 0% 2470467 1.3963 74.64 0.57 0% 0 0% 0 0% 0 0% 0%
20230731 56.4 57.37 55.87 56.6 0.35% 9829.82% 0% 2535787 1.4373 75.34 0.57 0% 0 0% 0 0% 0 0% 0%
20230728 56.26 56.98 54.86 56.4 -0.14% 9971.43% 0% 2494267 1.3982 72.04 0.56 0% 0 0% 0 0% 0 0% 0%
20230727 57.85 58.35 56.35 56.48 -2% 9808.77% 0% 1931471 1.1026 53.32 0.57 0% 0 0% 0 0% 0 0% 0%
20230726 58.37 58.49 57.52 57.63 -1.79% 9836.21% 0% 2186747 1.2661 57.65 0.58 0% 0 0% 0 0% 0 0% 0%
20230725 57 59.28 56.92 58.68 3.86% 9999.99% 0% 3609881 2.0984 85.38 0.58 0% 0 0% 0 0% 0 0% 0%
20230724 56.29 57.46 55.88 56.5 -0.76% 9812.28% 0% 2673837 1.5129 60.56 0.57 0% 0 0% 0 0% 0 0% 0%
20230721 60.98 61.1 56.51 56.93 -6.73% 9715.52% 0% 6022432 3.5119 138.15 0.58 0% 0 0% 0 0% 0 0% 0%
20230720 63 63.78 60.94 61.04 -3.4% 9745.16% 0% 2765519 1.7203 68.14 0.62 0% 0 0% 0 0% 0 0% 0%
20230719 62.28 63.6 61.4 63.19 1.87% 9930.16% 0% 3144312 1.9727 76.21 0.63 0% 0 0% 0 0% 0 0% 0%
20230718 62.45 63.17 61.85 62.03 -0.4% 9904.84% 0% 2425612 1.513 56.53 0.62 0% 0 0% 0 0% 0 0% 0%
20230717 62.56 63.57 62.15 62.28 -1.22% 9785.71% 0% 2667293 1.6729 59.2 0.63 0% 0 0% 0 0% 0 0% 0%
20230714 63.4 64.6 63 63.05 -0.06% 9751.56% 0% 3968255 2.5315 85.94 0.64 0% 0 0% 0 0% 0 0% 0%
20230713 62.31 63.5 61.82 63.09 1.71% 9914.29% 0% 3830102 2.3986 81.19 0.63 0% 0 0% 0 0% 0 0% 0%
20230712 65.31 65.6 61.8 62.03 -5.46% 9746.03% 0% 6030687 3.8161 109.72 0.63 0% 0 0% 0 0% 0 0% 0%
20230711 64.11 66.47 63.84 65.61 2.2% 9993.85% 0% 3882400 2.541 85.95 0.65 0% 0 0% 0 0% 0 0% 0%
20230710 65.32 66.38 64.18 64.2 -2.65% 9776.92% 0% 3067349 1.9986 59.8 0.65 0% 0 0% 0 0% 0 0% 0%
20230707 65.32 67.49 63 65.95 1.03% 9892.42% 0% 5119552 3.3548 91.94 0.66 0% 0 0% 0 0% 0 0% 0%
20230706 65 67.66 64.72 65.28 -0.08% 9790.91% 0% 3633633 2.4048 61.3 0.66 0% 0 0% 0 0% 0 0% 0%
20230705 66.17 68.27 65.3 65.33 -1.61% 9650.75% 0% 4409041 2.9496 66.22 0.67 0% 0 0% 0 0% 0 0% 0%
20230704 64.96 67.99 64.39 66.4 1.84% 9810.45% 0% 4794217 3.1932 68.13 0.67 0% 0 0% 0 0% 0 0% 0%
20230703 63.5 65.8 62.9 65.2 2.5% 9999.99% 0% 4598456 2.9589 58.56 0.64 0% 0 0% 0 0% 0 0% 0%
20230630 62.89 64.17 61.85 63.61 0.97% 9996.83% 0% 4347710 2.7418 51.54 0.63 0% 0 0% 0 0% 0 0% 0%
20230629 62.61 64.04 62.61 63 -0.06% 9900% 0% 4127186 2.6142 46.1 0.63 0% 0 0% 0 0% 0 0% 0%
20230628 66.08 66.88 61.7 63.04 -2.57% 9750% 0% 5408743 3.4437 56.23 0.64 0% 0 0% 0 0% 0 0% 0%
20230627 64.88 65.34 63.3 64.7 0.15% 9999.99% 0% 4658566 3.004 44.67 0.64 0% 0 0% 0 0% 0 0% 0%
20230626 68 69.45 64.5 64.6 -8.24% 9541.79% 0% 8098220 5.4159 71.68 0.67 0% 0 0% 0 0% 0 0% 0%
20230621 78.72 78.84 70.3 70.4 -11.08% 9413.51% 0% 11418468 8.4865 105.62 0.74 0% 0 0% 0 0% 0 0% 0%
20230620 77.33 79.95 76.6 79.17 1.24% 9999.99% 0% 8694242 6.8219 86.74 0.78 0% 0 0% 0 0% 0 0% 0%
20230619 78.2 80.16 77.96 78.2 -0.28% 9798.73% 0% 7920505 6.2426 74.49 0.79 0% 0 0% 0 0% 0 0% 0%
20230616 75.75 79.45 73.97 78.42 3.94% 9953.85% 0% 8937510 6.9443 83.38 0.78 0% 0 0% 0 0% 0 0% 0%
20230615 77.12 78.78 75.45 75.45 -2.37% 9698.7% 0% 7368642 5.6552 66.46 0.77 0% 0 0% 0 0% 0 0% 0%
20230614 79.11 79.97 76.8 77.28 -2.89% 9807.69% 0% 8108252 6.3112 69.41 0.78 0% 0 0% 0 0% 0 0% 0%
20230613 79.36 80.77 76.55 79.58 -0.31% 9973.42% 0% 9241190 7.2696 75.78 0.79 0% 0 0% 0 0% 0 0% 0%
20230612 82.01 85 79.79 79.83 -3.71% 9635.37% 0% 11766177 9.6294 97.65 0.82 0% 0 0% 0 0% 0 0% 0%
20230609 79 85.3 78.82 82.91 3.52% 9889.16% 0% 14043258 11.637 118.31 0.83 0% 0 0% 0 0% 0 0% 0%
20230608 77.67 81.36 76.5 80.09 4.26% 9999.99% 0% 13047198 10.3214 108.23 0.79 0% 0 0% 0 0% 0 0% 0%
20230607 78.3 79.42 75.4 76.82 -2.72% 9876.62% 0% 9152914 7.0461 76.41 0.77 0% 0 0% 0 0% 0 0% 0%
20230606 77.08 82.25 73.83 78.97 1.44% 9999.99% 0% 15251367 11.8726 131.54 0.78 0% 0 0% 0 0% 0 0% 0%
20230605 76.6 79.69 76.6 77.85 0.79% 9880.77% 0% 7385517 5.7502 67.96 0.78 0% 0 0% 0 0% 0 0% 0%
20230602 78.45 79.73 76 77.24 0.31% 9802.56% 0% 11237685 8.7568 102.28 0.78 0% 0 0% 0 0% 0 0% 0%
20230601 74.7 81.76 74.09 77 1.32% 9646.84% 0% 14701188 11.5479 127.66 0.79 0% 0 0% 0 0% 0 0% 0%
20230531 75.8 81.51 75.42 76 0.8% 9643.59% 0% 14539429 11.3557 121.52 0.78 0% 0 0% 0 0% 0 0% 0%
20230530 73.39 75.65 71.68 75.4 3.54% 9999.99% 0% 13447304 9.938 115.69 0.74 0% 0 0% 0 0% 0 0% 0%
20230529 69 74.33 67.81 72.82 5.58% 9999.99% 0% 13184961 9.3424 115.97 0.71 0% 0 0% 0 0% 0 0% 0%
20230526 66.11 70.38 64.66 68.97 4.18% 9999.99% 0% 12643784 8.6524 113.8 0.68 0% 0 0% 0 0% 0 0% 0%
20230525 68 69.55 63.08 66.2 0.46% 9930.3% 0% 10845084 7.1883 98.03 0.66 0% 0 0% 0 0% 0 0% 0%
20230524 66.27 68.49 65.9 65.9 -1.24% 9735.82% 0% 7670553 5.1479 70.94 0.67 0% 0 0% 0 0% 0 0% 0%
20230523 70.48 71.2 66.68 66.73 -6.01% 9713.24% 0% 9273169 6.3058 83.87 0.68 0% 0 0% 0 0% 0 0% 0%
20230522 70.25 73.58 69.47 71 -0.57% 9900% 0% 9486515 6.7588 87.23 0.71 0% 0 0% 0 0% 0 0% 0%
20230519 73.5 78 71.38 71.41 -4.26% 9421.33% 0% 17430597 13.029 165.2 0.75 0% 0 0% 0 0% 0 0% 0%
20230518 66.73 77.5 66.1 74.59 15.13% 9999.99% 0% 20430412 14.5543 198.49 0.71 0% 0 0% 0 0% 0 0% 0%
20230517 63.95 65.7 62.77 64.79 0.64% 9999.99% 0% 6754989 4.3437 65.74 0.64 0% 0 0% 0 0% 0 0% 0%
20230516 63.43 65.71 62.34 64.38 1.59% 9959.38% 0% 7190155 4.6234 62.74 0.64 0% 0 0% 0 0% 0 0% 0%
20230515 64.8 64.9 60.4 63.37 0.13% 9999.99% 0% 7794458 4.8519 58.74 0.62 0% 0 0% 0 0% 0 0% 0%
20230510 67.95 70.7 67.3 68.55 0.34% 9834.78% 0% 8603066 5.9392 62.8 0.69 0% 0 0% 0 0% 0 0% 0%
20230509 70 70.99 66.91 68.32 -3.09% 9801.45% 0% 9337189 6.4149 57.24 0.69 0% 0 0% 0 0% 0 0% 0%
20230508 66.94 71 65 70.5 6.24% 9999.99% 0% 11294948 7.7665 60.41 0.69 0% 0 0% 0 0% 0 0% 0%
20230505 64.58 68.84 63.72 66.36 4.69% 9804.48% 0% 12963388 8.6271 64.74 0.67 0% 0 0% 0 0% 0 0% 0%
20230504 68.83 69.5 62.86 63.39 -7.9% 9652.31% 0% 12548229 8.1166 60.67 0.65 0% 0 0% 0 0% 0 0% 0%
20230428 66.04 70.46 66 68.83 4.68% 9999.99% 0% 10979358 7.4769 55.59 0.68 0% 0 0% 0 0% 0 0% 0%
20230427 66.66 69.77 65.28 65.75 -2.88% 9569.12% 0% 10751387 7.2656 52.33 0.68 0% 0 0% 0 0% 0 0% 0%
20230426 75.05 75.87 66.99 67.7 -11.42% 9435.21% 0% 16841198 11.913 80.83 0.71 0% 0 0% 0 0% 0 0% 0%
20230425 81.05 83.6 75 76.43 -5.99% 9574.68% 0% 17081012 13.4852 90.24 0.79 0% 0 0% 0 0% 0 0% 0%
20230424 88.6 88.6 80.59 81.3 -8.61% 9695.18% 0% 19585299 16.2804 104.83 0.83 0% 0 0% 0 0% 0 0% 0%
20230421 85.25 91.77 83.5 88.96 2.49% 9999.99% 0% 27074435 23.8948 139.64 0.88 0% 0 0% 0 0% 0 0% 0%
20230420 74.02 88 74.02 86.8 16.67% 9999.99% 0% 28034538 22.8634 133.74 0.82 0% 0 0% 0 0% 0 0% 0%
20230419 76 78.66 74.4 74.4 -0.93% 9562.34% 0% 16062511 12.403 65.92 0.77 0% 0 0% 0 0% 0 0% 0%
20230418 74.43 77.38 73.7 75.1 -0.57% 9781.58% 0% 11854659 8.9597 45.85 0.76 0% 0 0% 0 0% 0 0% 0%
20230417 74 77.66 73 75.53 0.69% 9838.16% 0% 11524153 8.7331 41.87 0.76 0% 0 0% 0 0% 0 0% 0%
20230414 76.2 76.7 71.17 75.01 -1.04% 9999.99% 0% 15842829 11.7952 52.21 0.74 0% 0 0% 0 0% 0 0% 0%
20230413 82 84.24 75.8 75.8 -9.22% 9494.94% 0% 19854607 15.764 64.57 0.79 0% 0 0% 0 0% 0 0% 0%
20230412 81.5 84.9 80.05 83.5 3.47% 9960.24% 0% 16816184 13.9191 53.15 0.83 0% 0 0% 0 0% 0 0% 0%
20230411 83.68 86.48 78.83 80.7 -5.07% 9741.46% 0% 23217040 19.1164 65.36 0.82 0% 0 0% 0 0% 0 0% 0%
20230410 104.02 105.99 83.22 85.01 -15.83% 8663.92% 0% 32896356 31.9264 97.94 0.97 0% 0 0% 0 0% 0 0% 0%
20230407 98 104.88 96.82 101 2.02% 9900% 0% 23436281 23.63 71.94 1.01 0% 0 0% 0 0% 0 0% 0%
20230406 104 113 99 99 -4.91% 9239.62% 0% 37652860 39.9994 95.44 1.06 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1