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. 华海诚科688535
    4. 返回上一页 刷新
股票代码（例：sh688535）       119条   (进入华海诚科股票专站) 华海诚科股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 75.17 76.9 74.12 75.5 0.44% 9966.67% 0% 1579668 1.1897 65.21 0.75 0% 0 0% 0 0% 0 0% 0%
20230927 75.15 77.38 75.15 75.17 -1.74% 9790.79% 0% 1352061 1.0286 52.05 0.76 0% 0 0% 0 0% 0 0% 0%
20230926 75.6 78.49 74.34 76.5 0.59% 9835.06% 0% 1755400 1.3453 55.96 0.77 0% 0 0% 0 0% 0 0% 0%
20230925 75.87 78.5 73.88 76.05 -0.72% 9906.58% 0% 1989243 1.5141 57.48 0.76 0% 0 0% 0 0% 0 0% 0%
20230922 74.21 77.3 72.71 76.6 2.61% 9978.95% 0% 2283013 1.7249 62.33 0.76 0% 0 0% 0 0% 0 0% 0%
20230921 76.1 77.64 74 74.65 -3.9% 9722.37% 0% 1824425 1.3783 46.9 0.76 0% 0 0% 0 0% 0 0% 0%
20230920 78.49 81.13 77.33 77.68 -1.04% 9732.91% 0% 1618276 1.2762 39.63 0.79 0% 0 0% 0 0% 0 0% 0%
20230919 84.4 84.97 76.68 78.5 -6.21% 9836.71% 0% 3598252 2.8468 77.96 0.79 0% 0 0% 0 0% 0 0% 0%
20230918 85.05 87.5 83.67 83.7 -4.99% 9747.06% 0% 2590830 2.2088 55.74 0.85 0% 0 0% 0 0% 0 0% 0%
20230915 88.17 91.5 84.37 88.1 -0.51% 9911.36% 0% 3189357 2.8049 69.62 0.88 0% 0 0% 0 0% 0 0% 0%
20230914 89 90.88 86.93 88.55 -1.83% 9962.5% 0% 3110049 2.7515 66.13 0.88 0% 0 0% 0 0% 0 0% 0%
20230913 83.9 92.88 82.38 90.2 5.99% 9999.99% 0% 6023091 5.2911 122.05 0.88 0% 0 0% 0 0% 0 0% 0%
20230912 90 92.44 82.02 85.1 0.81% 9911.76% 0% 4225771 3.6044 84.97 0.85 0% 0 0% 0 0% 0 0% 0%
20230911 84.66 87.13 83.88 84.42 -1.84% 9831.76% 0% 3354699 2.8561 70.65 0.85 0% 0 0% 0 0% 0 0% 0%
20230908 85.8 89.97 85.01 86 -2.05% 9672.73% 0% 3959562 3.4725 89.17 0.88 0% 0 0% 0 0% 0 0% 0%
20230907 90.63 93.38 87.37 87.8 -5.37% 9655.56% 0% 4711385 4.2267 114.27 0.9 0% 0 0% 0 0% 0 0% 0%
20230906 87.09 96 85 92.78 6.46% 9999.99% 0% 6293274 5.6198 161.76 0.89 0% 0 0% 0 0% 0 0% 0%
20230905 87.8 92.77 86.52 87.15 0.75% 9692.13% 0% 6808314 6.0738 199.44 0.89 0% 0 0% 0 0% 0 0% 0%
20230904 84.49 86.5 81.28 86.5 2.43% 9999.99% 0% 3594472 3.0098 113.1 0.84 0% 0 0% 0 0% 0 0% 0%
20230901 85.95 91 84.01 84.45 -1.92% 9719.77% 0% 4789751 4.143 165.93 0.86 0% 0 0% 0 0% 0 0% 0%
20230831 80.23 87.68 79.29 86.1 4.73% 9999.99% 0% 5361602 4.5086 199.68 0.84 0% 0 0% 0 0% 0 0% 0%
20230830 78 89.15 78 82.21 8.21% 9804.82% 0% 5205878 4.3367 224.56 0.83 0% 0 0% 0 0% 0 0% 0%
20230829 69 76.33 68.84 75.97 9.15% 9999.99% 0% 2117727 1.5571 80.33 0.74 0% 0 0% 0 0% 0 0% 0%
20230828 75.22 76.9 69.02 69.6 -2.38% 9566.67% 0% 1888732 1.3596 69.24 0.72 0% 0 0% 0 0% 0 0% 0%
20230825 76.5 76.99 71.3 71.3 -8.15% 9667.12% 0% 2055638 1.5091 94.89 0.73 0% 0 0% 0 0% 0 0% 0%
20230824 75.81 80.39 74.33 77.63 4.62% 9852.56% 0% 2520667 1.9551 123.73 0.78 0% 0 0% 0 0% 0 0% 0%
20230823 77 77.5 74 74.2 -4.38% 9793.33% 0% 1737869 1.3099 86.3 0.75 0% 0 0% 0 0% 0 0% 0%
20230822 81.06 81.99 74.89 77.6 -3.06% 9977.92% 0% 2887940 2.2296 137.71 0.77 0% 0 0% 0 0% 0 0% 0%
20230821 77.22 81.24 77 80.05 1.96% 9999.99% 0% 1772568 1.4054 81.21 0.79 0% 0 0% 0 0% 0 0% 0%
20230818 80.66 82 78.51 78.51 -1.25% 9592.59% 0% 2114959 1.7042 90.71 0.81 0% 0 0% 0 0% 0 0% 0%
20230817 78 79.99 76.6 79.5 2.32% 9963.29% 0% 1597812 1.2567 65.02 0.79 0% 0 0% 0 0% 0 0% 0%
20230816 79.39 81.17 77.6 77.7 -2.88% 9735.44% 0% 1687479 1.3317 65.32 0.79 0% 0 0% 0 0% 0 0% 0%
20230815 82.84 85.08 79.07 80 -3.26% 9776.54% 0% 1983502 1.6089 72.52 0.81 0% 0 0% 0 0% 0 0% 0%
20230814 81.27 83.06 80.7 82.7 1.24% 9985.37% 0% 1353503 1.1066 45.73 0.82 0% 0 0% 0 0% 0 0% 0%
20230811 84 84.45 81.27 81.69 -3.1% 9862.2% 0% 1692622 1.3953 52.74 0.82 0% 0 0% 0 0% 0 0% 0%
20230810 82.45 84.96 82.16 84.3 1.07% 9935.71% 0% 1632054 1.3664 43.1 0.84 0% 0 0% 0 0% 0 0% 0%
20230809 82.21 85.5 82.21 83.41 -0.7% 9829.76% 0% 2758584 2.3191 69.45 0.84 0% 0 0% 0 0% 0 0% 0%
20230808 87.29 91 84 84 -4.09% 9555.17% 0% 3830144 3.341 98.12 0.87 0% 0 0% 0 0% 0 0% 0%
20230807 85.4 88.85 85.4 87.58 1.94% 9966.67% 0% 3298034 2.8738 81.26 0.87 0% 0 0% 0 0% 0 0% 0%
20230804 87.33 87.8 84.2 85.91 -1.66% 9889.53% 0% 2621461 2.2507 61.28 0.86 0% 0 0% 0 0% 0 0% 0%
20230803 87.1 88.77 85.51 87.36 -2.39% 9941.38% 0% 2626064 2.2765 58.25 0.87 0% 0 0% 0 0% 0 0% 0%
20230802 85.51 90.57 85 89.5 1.38% 9999.99% 0% 3526873 3.1008 70.06 0.88 0% 0 0% 0 0% 0 0% 0%
20230801 87.05 89.88 84.01 88.28 2.65% 9931.82% 0% 4060945 3.5607 69.42 0.88 0% 0 0% 0 0% 0 0% 0%
20230731 83.24 87.44 82.2 86 0.67% 9999.99% 0% 3873758 3.3086 58.35 0.85 0% 0 0% 0 0% 0 0% 0%
20230728 94.8 95.79 85.43 85.43 -7.64% 9287.91% 0% 5126418 4.6615 75.15 0.91 0% 0 0% 0 0% 0 0% 0%
20230727 95.5 96.2 90.61 92.5 -4.05% 9846.24% 0% 3931858 3.646 52.2 0.93 0% 0 0% 0 0% 0 0% 0%
20230726 95.96 98.66 91.42 96.4 1.04% 9941.67% 0% 4483521 4.3041 57.09 0.96 0% 0 0% 0 0% 0 0% 0%
20230725 98.02 99.83 93.68 95.41 -1.16% 9736.08% 0% 4705276 4.5557 57.56 0.97 0% 0 0% 0 0% 0 0% 0%
20230724 93.67 100.96 93.67 96.53 -2.2% 9851.55% 0% 4357589 4.2408 54.39 0.97 0% 0 0% 0 0% 0 0% 0%
20230721 104 105.77 98.7 98.7 -5.08% 9576.47% 0% 4560844 4.6498 61.58 1.02 0% 0 0% 0 0% 0 0% 0%
20230720 115.29 115.29 102.3 103.98 -10.79% 9617.76% 0% 6959201 7.4606 101.36 1.07 0% 0 0% 0 0% 0 0% 0%
20230719 105 120.5 105 116.56 11.01% 9999.99% 0% 8991215 10.1399 149.01 1.13 0% 0 0% 0 0% 0 0% 0%
20230718 109.5 116.44 102.63 105 -4.07% 9445.45% 0% 8199743 8.9865 149.15 1.1 0% 0 0% 0 0% 0 0% 0%
20230717 115.04 116.78 107.6 109.45 -3.99% 9760.36% 0% 7809574 8.6491 164.81 1.11 0% 0 0% 0 0% 0 0% 0%
20230714 120 125.99 112.55 114 2.7% 9479.83% 0% 10492702 12.4532 279.58 1.19 0% 0 0% 0 0% 0 0% 0%
20230713 93.13 111 91 111 20% 9999.99% 0% 8986902 9.1826 277.11 1.02 0% 0 0% 0 0% 0 0% 0%
20230712 85 94.9 83.5 92.5 16.97% 9999.99% 0% 8874917 7.9517 336.71 0.9 0% 0 0% 0 0% 0 0% 0%
20230711 66.66 79.08 66.66 79.08 20% 9999.99% 0% 4535292 3.3725 191.52 0.74 0% 0 0% 0 0% 0 0% 0%
20230710 69.51 69.51 64.71 65.9 -5.6% 9884.85% 0% 2626243 1.738 125.18 0.66 0% 0 0% 0 0% 0 0% 0%
20230707 67.79 71.5 65.66 70.01 4.93% 9999.99% 0% 3865568 2.6596 200.65 0.69 0% 0 0% 0 0% 0 0% 0%
20230706 65.3 68.58 64.6 66.72 3.6% 9858.21% 0% 2765522 1.842 136.46 0.67 0% 0 0% 0 0% 0 0% 0%
20230705 63.9 69.99 63.49 64.4 2.76% 9657.58% 0% 3383258 2.2479 176.73 0.66 0% 0 0% 0 0% 0 0% 0%
20230704 60 63.8 59.2 62.67 4.19% 9999.99% 0% 1633055 1.0148 74.53 0.62 0% 0 0% 0 0% 0 0% 0%
20230703 61.13 61.61 59.93 60.15 -1.6% 9760.66% 0% 1090402 0.662 45.8 0.61 0% 0 0% 0 0% 0 0% 0%
20230630 58.8 61.57 57.9 61.13 3.8% 9999.99% 0% 1687922 1.0159 68.32 0.6 0% 0 0% 0 0% 0 0% 0%
20230629 58 60.45 58 58.89 0.74% 9881.36% 0% 1290707 0.7669 50.35 0.59 0% 0 0% 0 0% 0 0% 0%
20230628 57.38 59.26 55 58.46 0.76% 9999.99% 0% 1650459 0.944 59.51 0.57 0% 0 0% 0 0% 0 0% 0%
20230627 57 59.33 56.52 58.02 0.82% 9903.45% 0% 1148776 0.6633 40.07 0.58 0% 0 0% 0 0% 0 0% 0%
20230626 58.22 60.6 56 57.55 -3.5% 9822.41% 0% 1933205 1.1297 66.2 0.58 0% 0 0% 0 0% 0 0% 0%
20230621 63 63.87 58.84 59.64 -6.89% 9677.05% 0% 3245413 1.9713 111.9 0.61 0% 0 0% 0 0% 0 0% 0%
20230620 69 69 64.02 64.05 -5.24% 9604.55% 0% 3009422 1.9981 113.09 0.66 0% 0 0% 0 0% 0 0% 0%
20230619 63.51 67.69 62.57 67.59 4.99% 9999.99% 0% 3391799 2.2246 125.54 0.66 0% 0 0% 0 0% 0 0% 0%
20230616 62.95 64.6 59.71 64.38 2.68% 9999.99% 0% 3235483 1.996 116.98 0.62 0% 0 0% 0 0% 0 0% 0%
20230615 65.65 66 62.3 62.7 -3.48% 9696.88% 0% 1655347 1.0534 65.94 0.64 0% 0 0% 0 0% 0 0% 0%
20230614 67.2 67.6 64.6 64.96 -4.47% 9742.42% 0% 2003106 1.3176 82.7 0.66 0% 0 0% 0 0% 0 0% 0%
20230613 67.54 68.69 64.8 68 0.06% 9999.99% 0% 1849310 1.2357 79.69 0.67 0% 0 0% 0 0% 0 0% 0%
20230612 67.41 69.27 65.81 67.96 3.76% 9894.12% 0% 2392047 1.6207 103.05 0.68 0% 0 0% 0 0% 0 0% 0%
20230609 65 66.74 63.09 65.5 -0.49% 9976.92% 0% 1842825 1.1916 77.98 0.65 0% 0 0% 0 0% 0 0% 0%
20230608 63 66.41 61.58 65.82 0.77% 9999.99% 0% 2686922 1.7324 112.3 0.64 0% 0 0% 0 0% 0 0% 0%
20230607 67 69.47 64 65.32 0.46% 9796.97% 0% 3143343 2.0799 139.68 0.66 0% 0 0% 0 0% 0 0% 0%
20230606 61.6 68 60.5 65.02 3.5% 9999.99% 0% 3240334 2.084 141.54 0.64 0% 0 0% 0 0% 0 0% 0%
20230605 61 68.3 61 62.82 2.98% 9715.63% 0% 2529124 1.6216 111.32 0.64 0% 0 0% 0 0% 0 0% 0%
20230602 61.8 62.6 59.59 61 0.53% 9900% 0% 1504865 0.9199 64.91 0.61 0% 0 0% 0 0% 0 0% 0%
20230601 62.12 64 60.38 60.68 -0.7% 9687.1% 0% 1784956 1.1061 75.37 0.62 0% 0 0% 0 0% 0 0% 0%
20230531 62.24 62.98 60.25 61.11 -1.28% 9918.03% 0% 1550458 0.9531 66.11 0.61 0% 0 0% 0 0% 0 0% 0%
20230530 61.43 62.25 58.82 61.9 0.24% 9999.99% 0% 2649110 1.5956 112.54 0.6 0% 0 0% 0 0% 0 0% 0%
20230529 61 64 60.5 61.75 2.88% 9859.68% 0% 1872561 1.1663 87.26 0.62 0% 0 0% 0 0% 0 0% 0%
20230526 58.83 60.89 58.01 60.02 2.28% 9903.33% 0% 2075925 1.24 96.98 0.6 0% 0 0% 0 0% 0 0% 0%
20230525 58.93 61.28 56.49 58.68 -0.07% 9999.99% 0% 1960525 1.1428 92.73 0.58 0% 0 0% 0 0% 0 0% 0%
20230524 59.03 62.5 58.29 58.72 -2.52% 9686.67% 0% 2951352 1.7676 144.44 0.6 0% 0 0% 0 0% 0 0% 0%
20230523 54.87 60.29 54.05 60.24 7.32% 9999.99% 0% 3283130 1.913 171.26 0.58 0% 0 0% 0 0% 0 0% 0%
20230522 59 61.49 55.5 56.13 -2.09% 9577.59% 0% 2174848 1.2581 120.01 0.58 0% 0 0% 0 0% 0 0% 0%
20230519 55.55 58.85 55 57.33 5.77% 9957.89% 0% 2816339 1.611 147.82 0.57 0% 0 0% 0 0% 0 0% 0%
20230518 52.98 54.77 52.1 54.2 2.26% 9937.04% 0% 1570943 0.8427 79.85 0.54 0% 0 0% 0 0% 0 0% 0%
20230517 51.02 53.53 51.02 53 1.92% 9999.99% 0% 1279091 0.6694 59.29 0.52 0% 0 0% 0 0% 0 0% 0%
20230516 51.65 52.68 49.53 52 1.46% 9999.99% 0% 1643063 0.8459 62.81 0.51 0% 0 0% 0 0% 0 0% 0%
20230515 50 51.48 49.14 51.25 2.5% 9949.02% 0% 1262377 0.6421 40.6 0.51 0% 0 0% 0 0% 0 0% 0%
20230510 51.8 52.8 50.09 50.53 -2.83% 9807.84% 0% 1535067 0.7821 44.3 0.51 0% 0 0% 0 0% 0 0% 0%
20230509 55.06 55.72 51.16 52 -3.97% 9711.32% 0% 2042011 1.0734 49.72 0.53 0% 0 0% 0 0% 0 0% 0%
20230508 55.07 56.56 53.5 54.15 0.78% 9745.45% 0% 1410237 0.7709 32.31 0.55 0% 0 0% 0 0% 0 0% 0%
20230505 56.32 57.79 53.66 53.73 -5.89% 9669.09% 0% 2068928 1.1376 44.91 0.55 0% 0 0% 0 0% 0 0% 0%
20230504 63.22 63.49 56.66 57.09 -9.21% 9576.27% 0% 2742353 1.6129 61.92 0.59 0% 0 0% 0 0% 0 0% 0%
20230428 62 64.7 61.45 62.88 2.48% 9880.95% 0% 1916998 1.2067 42.9 0.63 0% 0 0% 0 0% 0 0% 0%
20230427 60 64.08 59.01 61.36 2.27% 9796.77% 0% 2533772 1.5708 51.72 0.62 0% 0 0% 0 0% 0 0% 0%
20230426 69.12 69.99 58.5 60 -17.49% 9577.42% 0% 4512489 2.8125 88.41 0.62 0% 0 0% 0 0% 0 0% 0%
20230425 72 78.5 71.4 72.72 -1.18% 9596% 0% 4253137 3.184 99.64 0.75 0% 0 0% 0 0% 0 0% 0%
20230424 73 75.7 70.06 73.59 2.78% 9999.99% 0% 3809340 2.761 83.59 0.72 0% 0 0% 0 0% 0 0% 0%
20230421 69.1 76.89 69 71.6 3.24% 9708.22% 0% 6164612 4.4796 126.37 0.73 0% 0 0% 0 0% 0 0% 0%
20230420 67.05 69.37 63.88 69.35 4.92% 9999.99% 0% 5026611 3.3495 88.04 0.67 0% 0 0% 0 0% 0 0% 0%
20230419 65 68.5 65 66.1 0.33% 9765.67% 0% 3426714 2.2846 52.53 0.67 0% 0 0% 0 0% 0 0% 0%
20230418 64.96 67.88 63.61 65.88 0.53% 9881.82% 0% 2926271 1.9186 41.79 0.66 0% 0 0% 0 0% 0 0% 0%
20230417 65.65 70.47 65.15 65.53 -0.33% 9536.76% 0% 5442073 3.6892 74.75 0.68 0% 0 0% 0 0% 0 0% 0%
20230414 61.9 66.3 59.11 65.75 7.26% 9999.99% 0% 5402210 3.4257 66.7 0.63 0% 0 0% 0 0% 0 0% 0%
20230413 64.8 66.2 61.18 61.3 -5.79% 9630.16% 0% 4718771 2.9875 55.08 0.63 0% 0 0% 0 0% 0 0% 0%
20230412 65.8 69.46 64.51 65.07 -3.83% 9611.94% 0% 4449228 2.9685 50.07 0.67 0% 0 0% 0 0% 0 0% 0%
20230411 64 69.89 63.22 67.66 2.62% 9850% 0% 6251417 4.2267 63.1 0.68 0% 0 0% 0 0% 0 0% 0%
20230410 72.3 72.48 64.11 65.93 -9.32% 9595.59% 0% 7577587 5.1468 67.83 0.68 0% 0 0% 0 0% 0 0% 0%
20230407 77.77 79.46 71.89 72.71 -12.4% 9594.67% 0% 9415987 7.0579 79.34 0.75 0% 0 0% 0 0% 0 0% 0%
20230406 59.99 91 57.23 83 32.48% 9999.99% 0% 12537960 8.7289 79.81 0.7 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