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. 索辰科技688507
    4. 返回上一页 刷新
股票代码（例：sh688507）       111条   (进入索辰科技股票专站) 索辰科技股票成本分析
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 128.74 130.58 127.93 129.51 0.16% 9939.53% 0% 201363 0.2605 55.82 1.29 0% 0 0% 0 0% 0 0% 0%
20230927 128.4 131.02 128.4 129.3 -0.52% 9846.15% 0% 427490 0.5536 116.72 1.3 0% 0 0% 0 0% 0 0% 0%
20230926 122.83 132.3 121.5 129.98 5.95% 9975.97% 0% 807533 1.043 218.16 1.29 0% 0 0% 0 0% 0 0% 0%
20230925 121.4 126.96 121 122.68 1.4% 9873.98% 0% 330396 0.4056 90.19 1.23 0% 0 0% 0 0% 0 0% 0%
20230922 115.78 121.29 114.72 120.99 4.45% 9999.99% 0% 267172 0.3161 66 1.18 0% 0 0% 0 0% 0 0% 0%
20230921 117.71 118.89 115.56 115.84 -2.63% 9800.85% 0% 210616 0.2462 46.85 1.17 0% 0 0% 0 0% 0 0% 0%
20230920 120.76 120.76 116.47 118.97 -1.48% 9897.48% 0% 200316 0.2381 42.77 1.19 0% 0 0% 0 0% 0 0% 0%
20230919 122.35 122.35 119.36 120.76 -1.55% 9963.33% 0% 230461 0.2774 46.29 1.2 0% 0 0% 0 0% 0 0% 0%
20230918 123.44 125.68 121.64 122.66 -2.44% 9872.36% 0% 356232 0.4395 70.8 1.23 0% 0 0% 0 0% 0 0% 0%
20230915 126.5 127 123.99 125.73 -0.4% 9958.4% 0% 224942 0.282 42.53 1.25 0% 0 0% 0 0% 0 0% 0%
20230914 127.93 129.08 125 126.24 -1.56% 9840.16% 0% 281204 0.3562 45.58 1.27 0% 0 0% 0 0% 0 0% 0%
20230913 129.98 129.98 124.05 128.24 -0.97% 9997.64% 0% 451525 0.5715 69.01 1.27 0% 0 0% 0 0% 0 0% 0%
20230912 127.13 130.93 126.06 129.49 0.85% 9937.98% 0% 585007 0.7526 75.91 1.29 0% 0 0% 0 0% 0 0% 0%
20230911 128 128.7 125.8 128.4 0.79% 9999.99% 0% 466503 0.5945 59.03 1.27 0% 0 0% 0 0% 0 0% 0%
20230908 121.03 128.57 121.03 127.39 3.74% 9999.99% 0% 615507 0.7745 69.48 1.26 0% 0 0% 0 0% 0 0% 0%
20230907 125.81 127.8 122.79 122.8 -2.7% 9724% 0% 438934 0.5478 50.85 1.25 0% 0 0% 0 0% 0 0% 0%
20230906 123.5 126.86 121.33 126.21 1.76% 9999.99% 0% 520147 0.6466 61.62 1.24 0% 0 0% 0 0% 0 0% 0%
20230905 126.42 126.59 121.8 124.03 -0.72% 9902.42% 0% 399260 0.4956 49.26 1.24 0% 0 0% 0 0% 0 0% 0%
20230904 125.5 125.87 122.35 124.93 -0.75% 9975% 0% 664996 0.8264 82.76 1.24 0% 0 0% 0 0% 0 0% 0%
20230901 130 132.47 123.88 125.88 -4.09% 9811.81% 0% 1137790 1.4485 152.45 1.27 0% 0 0% 0 0% 0 0% 0%
20230831 131.17 133.9 130 131.25 -0.87% 9843.18% 0% 643356 0.8472 100.1 1.32 0% 0 0% 0 0% 0 0% 0%
20230830 124.23 132.59 123 132.4 9.47% 9999.99% 0% 1713988 2.2177 280.73 1.29 0% 0 0% 0 0% 0 0% 0%
20230829 112.3 121.8 109.27 120.95 8.64% 9999.99% 0% 785152 0.9186 149.18 1.17 0% 0 0% 0 0% 0 0% 0%
20230828 116.41 121.52 111.22 111.33 5.83% 9415.38% 0% 1514085 1.7642 302.8 1.17 0% 0 0% 0 0% 0 0% 0%
20230825 110.6 110.89 105.08 105.2 -5.34% 9640.74% 0% 401160 0.4323 91.15 1.08 0% 0 0% 0 0% 0 0% 0%
20230824 116.54 116.54 111.12 111.13 -2.71% 9734.51% 0% 222596 0.2524 53.22 1.13 0% 0 0% 0 0% 0 0% 0%
20230823 116 116.66 113.6 114.23 -2.07% 9833.04% 0% 206848 0.2389 49.12 1.15 0% 0 0% 0 0% 0 0% 0%
20230822 114.8 119 112.15 116.65 1.92% 9956.03% 0% 358175 0.414 80.63 1.16 0% 0 0% 0 0% 0 0% 0%
20230821 113.6 117.46 112.68 114.45 -0.09% 9852.17% 0% 333014 0.3836 74.65 1.15 0% 0 0% 0 0% 0 0% 0%
20230818 114 118.88 114 114.55 -0.08% 9690.6% 0% 389589 0.4539 86.9 1.17 0% 0 0% 0 0% 0 0% 0%
20230817 112.38 115.65 110.6 114.64 1.81% 9999.99% 0% 242414 0.2749 53.3 1.13 0% 0 0% 0 0% 0 0% 0%
20230816 117 117 111.88 112.6 -4.74% 9777.19% 0% 421224 0.4797 91.39 1.14 0% 0 0% 0 0% 0 0% 0%
20230815 116.5 120.01 112.12 118.2 2.41% 9999.99% 0% 602297 0.6978 137.11 1.16 0% 0 0% 0 0% 0 0% 0%
20230814 117.17 117.6 113.3 115.42 -1.99% 9936.52% 0% 460488 0.5293 98.43 1.15 0% 0 0% 0 0% 0 0% 0%
20230811 122.88 122.88 117.52 117.76 -3.69% 9795.8% 0% 371954 0.444 82.61 1.19 0% 0 0% 0 0% 0 0% 0%
20230810 124.02 124.18 120.21 122.27 -1.55% 9922.13% 0% 329525 0.4011 75.1 1.22 0% 0 0% 0 0% 0 0% 0%
20230809 126.1 127.6 122.98 124.19 -2.04% 9835.2% 0% 379334 0.4727 87.91 1.25 0% 0 0% 0 0% 0 0% 0%
20230808 126.3 130.88 126 126.78 0.34% 9804.69% 0% 321565 0.4106 70.44 1.28 0% 0 0% 0 0% 0 0% 0%
20230807 128.94 129.43 125.14 126.35 -2.14% 9848.82% 0% 329005 0.4164 65.76 1.27 0% 0 0% 0 0% 0 0% 0%
20230804 128.11 129.7 127.96 129.11 0.26% 9908.53% 0% 303498 0.3907 59.04 1.29 0% 0 0% 0 0% 0 0% 0%
20230803 127 129.77 126.25 128.77 0.44% 9882.17% 0% 270663 0.3483 48.57 1.29 0% 0 0% 0 0% 0 0% 0%
20230802 126.2 129 126 128.21 0.16% 9995.28% 0% 281975 0.3595 46.18 1.27 0% 0 0% 0 0% 0 0% 0%
20230801 125.03 128.82 121 128 4.32% 9999.99% 0% 768983 0.9669 119.08 1.26 0% 0 0% 0 0% 0 0% 0%
20230731 119.79 123.04 119.02 122.7 1.72% 9957.38% 0% 403497 0.4913 65.34 1.22 0% 0 0% 0 0% 0 0% 0%
20230728 118.8 121.71 114.38 120.62 1.51% 9999.99% 0% 597527 0.7058 91.33 1.18 0% 0 0% 0 0% 0 0% 0%
20230727 120 120.52 118.76 118.83 -1.3% 9885.71% 0% 354500 0.4235 56.23 1.19 0% 0 0% 0 0% 0 0% 0%
20230726 122.18 122.18 119.37 120.39 -1.56% 9849.59% 0% 391932 0.4726 62.93 1.21 0% 0 0% 0 0% 0 0% 0%
20230725 121.23 123.39 119.57 122.3 1.07% 9924.59% 0% 728274 0.8849 116.66 1.22 0% 0 0% 0 0% 0 0% 0%
20230724 125.96 128.4 120.29 121 -4.33% 9658.06% 0% 543700 0.6741 94.41 1.24 0% 0 0% 0 0% 0 0% 0%
20230721 129 130 124.23 126.48 -2.17% 9859.06% 0% 595725 0.7544 108.6 1.27 0% 0 0% 0 0% 0 0% 0%
20230720 130 134.43 128.94 129.28 -0.55% 9693.94% 0% 695085 0.9162 139.03 1.32 0% 0 0% 0 0% 0 0% 0%
20230719 128.18 131.9 126.55 130 1.86% 9900% 0% 546936 0.7103 107.72 1.3 0% 0 0% 0 0% 0 0% 0%
20230718 129 131.58 127.05 127.63 -1.72% 9793.8% 0% 313439 0.4037 59.92 1.29 0% 0 0% 0 0% 0 0% 0%
20230717 126.28 132.47 125.54 129.86 3.15% 9966.67% 0% 593736 0.7688 108.56 1.29 0% 0 0% 0 0% 0 0% 0%
20230714 125.1 128.32 124.4 125.9 0.82% 9813.39% 0% 445364 0.5636 74.22 1.27 0% 0 0% 0 0% 0 0% 0%
20230713 125 125.66 123.68 124.88 0.73% 9890.4% 0% 331604 0.4132 52.48 1.25 0% 0 0% 0 0% 0 0% 0%
20230712 127 127.62 123.77 123.98 -2.4% 9818.4% 0% 483302 0.6059 79.19 1.25 0% 0 0% 0 0% 0 0% 0%
20230711 127.86 127.86 125.11 127.03 -0.02% 9981.75% 0% 362425 0.4581 54.03 1.26 0% 0 0% 0 0% 0 0% 0%
20230710 129.49 129.49 126.31 127.05 -1.17% 9903.94% 0% 411183 0.5237 62.53 1.27 0% 0 0% 0 0% 0 0% 0%
20230707 128.5 129.51 125.8 128.55 -0.96% 9999.99% 0% 377033 0.4807 51.29 1.27 0% 0 0% 0 0% 0 0% 0%
20230706 131.6 134.55 128.88 129.8 -2.55% 9808.4% 0% 676733 0.887 86.7 1.31 0% 0 0% 0 0% 0 0% 0%
20230705 132 134.8 130.2 133.19 -0.01% 9914.29% 0% 584458 0.7748 68.23 1.33 0% 0 0% 0 0% 0 0% 0%
20230704 130.02 134.62 128.3 133.2 1.77% 9915.04% 0% 445789 0.5931 48.34 1.33 0% 0 0% 0 0% 0 0% 0%
20230703 130.01 134.87 125.15 130.88 0.19% 9999.99% 0% 896247 1.1579 88.45 1.29 0% 0 0% 0 0% 0 0% 0%
20230630 128.5 133.1 127.32 130.63 0.95% 9871.76% 0% 676442 0.8835 64.83 1.31 0% 0 0% 0 0% 0 0% 0%
20230629 129.08 131.49 128.22 129.4 -0.51% 9853.85% 0% 387032 0.5043 37.17 1.3 0% 0 0% 0 0% 0 0% 0%
20230628 132.1 132.8 124.37 130.06 -2.5% 9999.99% 0% 917849 1.1775 84.79 1.28 0% 0 0% 0 0% 0 0% 0%
20230627 132.22 133.97 130.25 133.4 -0.45% 9999.99% 0% 383315 0.5076 37.25 1.32 0% 0 0% 0 0% 0 0% 0%
20230626 141.09 142.95 129.79 134 -5.83% 9825.93% 0% 1090362 1.4692 105.63 1.35 0% 0 0% 0 0% 0 0% 0%
20230621 146.99 150 141 142.3 -4.12% 9781.94% 0% 928823 1.3375 100.92 1.44 0% 0 0% 0 0% 0 0% 0%
20230620 152 152.99 142.21 148.42 -1.62% 9996.6% 0% 1292399 1.8945 145.33 1.47 0% 0 0% 0 0% 0 0% 0%
20230619 214.56 228.8 212.99 223.42 3.96% 9918.83% 0% 888268 1.9775 154.47 2.23 0% 0 0% 0 0% 0 0% 0%
20230616 208.11 218.98 203.66 214.9 4.42% 9999.99% 0% 702974 1.4881 125.44 2.12 0% 0 0% 0 0% 0 0% 0%
20230615 206 219.88 204.51 205.8 2.39% 9607.55% 0% 856836 1.8135 156.74 2.12 0% 0 0% 0 0% 0 0% 0%
20230614 205 206 198.35 201 -1.76% 9900% 0% 393329 0.7896 70.23 2.01 0% 0 0% 0 0% 0 0% 0%
20230613 199 205.42 196.32 204.61 2.82% 9999.99% 0% 390914 0.787 67.91 2.01 0% 0 0% 0 0% 0 0% 0%
20230612 200.88 204.82 198.26 199 -1.49% 9850% 0% 454789 0.9107 69.81 2 0% 0 0% 0 0% 0 0% 0%
20230609 200.55 203.92 196.83 202 0.52% 9999.99% 0% 380711 0.7624 55.73 2 0% 0 0% 0 0% 0 0% 0%
20230608 201.47 206.55 199.99 200.95 -1.51% 9848.02% 0% 384185 0.7756 57.07 2.02 0% 0 0% 0 0% 0 0% 0%
20230607 205.05 211.95 202.01 204.03 -0.47% 9804.37% 0% 538830 1.1113 80.84 2.06 0% 0 0% 0 0% 0 0% 0%
20230606 212.87 212.99 203.03 205 -4.25% 9755.77% 0% 736624 1.5355 114.06 2.08 0% 0 0% 0 0% 0 0% 0%
20230605 217.5 226.22 212.89 214.1 -1.56% 9766.36% 0% 473571 1.027 80.29 2.17 0% 0 0% 0 0% 0 0% 0%
20230602 218.56 223.89 216.1 217.5 -1.8% 9831.51% 0% 566651 1.2419 98.08 2.19 0% 0 0% 0 0% 0 0% 0%
20230601 226.47 233.88 220.41 221.48 -2.14% 9787.5% 0% 629948 1.4127 105.12 2.24 0% 0 0% 0 0% 0 0% 0%
20230531 224.28 230.1 220.23 226.32 0.91% 9958.67% 0% 476401 1.0739 81.98 2.25 0% 0 0% 0 0% 0 0% 0%
20230530 215.76 239.95 212.46 224.28 3.18% 9693.89% 0% 953657 2.1821 163.95 2.29 0% 0 0% 0 0% 0 0% 0%
20230529 210.1 218.99 204.44 217.36 6.06% 9999.99% 0% 621025 1.323 107.01 2.13 0% 0 0% 0 0% 0 0% 0%
20230526 196.06 206.77 196.06 204.95 1.48% 9996.06% 0% 332949 0.6751 53.45 2.03 0% 0 0% 0 0% 0 0% 0%
20230525 199.37 202.32 193.36 201.97 0.54% 9999.99% 0% 483730 0.9572 69.07 1.98 0% 0 0% 0 0% 0 0% 0%
20230524 203.44 205.88 200 200.89 0.11% 9845.05% 0% 403841 0.8164 55.61 2.02 0% 0 0% 0 0% 0 0% 0%
20230523 211.88 211.88 200.22 200.66 -5.34% 9688.29% 0% 467674 0.9584 60.91 2.05 0% 0 0% 0 0% 0 0% 0%
20230522 216 216 207.68 211.98 -0.32% 9946.45% 0% 426551 0.9004 51.18 2.11 0% 0 0% 0 0% 0 0% 0%
20230519 200.56 216.81 200.56 212.67 6.04% 9979.15% 0% 907636 1.9179 101.97 2.11 0% 0 0% 0 0% 0 0% 0%
20230518 199.98 201.97 195.15 200.56 0.47% 9999.99% 0% 495105 0.9821 48.49 1.98 0% 0 0% 0 0% 0 0% 0%
20230517 195 205.98 194.22 199.63 2.01% 9782.67% 0% 763783 1.5434 66.82 2.02 0% 0 0% 0 0% 0 0% 0%
20230516 197.88 197.88 188.6 195.7 -1.16% 9999.99% 0% 622887 1.2006 50.59 1.93 0% 0 0% 0 0% 0 0% 0%
20230515 192.01 203.33 192.01 198 2.8% 9849.75% 0% 861079 1.7155 65.99 1.99 0% 0 0% 0 0% 0 0% 0%
20230510 212 217.99 200.51 204.26 -5.01% 9767.63% 0% 910609 1.888 65.74 2.07 0% 0 0% 0 0% 0 0% 0%
20230509 230.38 230.38 213.98 215.04 -7.31% 9809.68% 0% 790881 1.7196 51.17 2.17 0% 0 0% 0 0% 0 0% 0%
20230508 220.76 232.01 220.66 232 4.98% 9999.99% 0% 770229 1.7385 43.01 2.26 0% 0 0% 0 0% 0 0% 0%
20230505 232.21 235 213.27 221 -6.44% 9854.95% 0% 1253641 2.7826 56.86 2.22 0% 0 0% 0 0% 0 0% 0%
20230504 239 239.7 226.26 236.2 -1.17% 9994.02% 0% 866049 2.0227 32.89 2.34 0% 0 0% 0 0% 0 0% 0%
20230428 238.4 252.88 236 239 -1.24% 9695.08% 0% 1328371 3.2439 49.04 2.44 0% 0 0% 0 0% 0 0% 0%
20230427 261 261 242 242 -7.28% 9658.06% 0% 1499184 3.7254 52.94 2.48 0% 0 0% 0 0% 0 0% 0%
20230426 279.09 279.09 260.99 260.99 -7.42% 9566.3% 0% 795275 2.1512 28.61 2.7 0% 0 0% 0 0% 0 0% 0%
20230425 283.1 288.08 269 281.91 -1.71% 9968.21% 0% 1242416 3.4771 41.3 2.8 0% 0 0% 0 0% 0 0% 0%
20230424 283.03 291.42 267.86 286.8 1.72% 9999.99% 0% 1348668 3.7599 39.89 2.79 0% 0 0% 0 0% 0 0% 0%
20230421 279.68 301.79 271.68 281.96 -0.6% 9724.39% 0% 2505727 7.1837 66.2 2.87 0% 0 0% 0 0% 0 0% 0%
20230420 254.01 284 253.01 283.65 9.57% 9999.99% 0% 3192280 8.5587 71.12 2.68 0% 0 0% 0 0% 0 0% 0%
20230419 246.9 269.3 246.9 258.88 2.73% 9973.15% 0% 4018596 10.3401 74.98 2.57 0% 0 0% 0 0% 0 0% 0%
20230418 275 297 245 252 2.62% 9629.73% 0% 5903177 15.262 88.87 2.59 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