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. 西山科技688576
    4. 返回上一页 刷新
股票代码（例：sh688576）       81条   (进入西山科技股票专站) 西山科技股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 98.5 99.59 95.98 97.05 -1.64% 9803.06% 0% 622565 0.6084 93.22 0.98 0% 0 0% 0 0% 0 0% 0%
20230927 96.71 99.53 93.39 98.67 2.11% 9999.99% 0% 676425 0.659 106.97 0.97 0% 0 0% 0 0% 0 0% 0%
20230926 97.11 97.97 96.41 96.63 -0.83% 9861.86% 0% 271037 0.2635 44.35 0.97 0% 0 0% 0 0% 0 0% 0%
20230925 94.99 98.26 94.33 97.44 2.51% 9945.36% 0% 516401 0.5008 83.03 0.97 0% 0 0% 0 0% 0 0% 0%
20230922 93.07 95.43 92.5 95.05 1.77% 9999.99% 0% 462538 0.4347 69.45 0.94 0% 0 0% 0 0% 0 0% 0%
20230921 97.28 97.77 93.1 93.4 -3.61% 9731.58% 0% 625313 0.5915 96.68 0.95 0% 0 0% 0 0% 0 0% 0%
20230920 101.36 102.5 96.59 96.9 -4.92% 9687.88% 0% 844368 0.8349 141.57 0.99 0% 0 0% 0 0% 0 0% 0%
20230919 97.79 103 96.46 101.91 3.79% 9999.99% 0% 1020169 1.0241 191 1 0% 0 0% 0 0% 0 0% 0%
20230918 97.6 100.76 96.76 98.19 0.37% 9818.18% 0% 370682 0.3675 80.49 0.99 0% 0 0% 0 0% 0 0% 0%
20230915 95.04 99.28 94.3 97.83 3.1% 9985.57% 0% 440198 0.4281 92.16 0.97 0% 0 0% 0 0% 0 0% 0%
20230914 98.49 98.49 94.23 94.89 -2.64% 9784.38% 0% 308437 0.2947 62.26 0.96 0% 0 0% 0 0% 0 0% 0%
20230913 100.37 100.37 96.43 97.46 -2.53% 9844.9% 0% 382349 0.3746 69.15 0.98 0% 0 0% 0 0% 0 0% 0%
20230912 99.68 101.67 99.68 99.99 -0.62% 9899% 0% 328892 0.3305 56.81 1 0% 0 0% 0 0% 0 0% 0%
20230911 96.53 102.8 96.13 100.61 4.33% 9961% 0% 678827 0.6805 106.12 1 0% 0 0% 0 0% 0 0% 0%
20230908 96.96 97.75 95.11 96.43 0.13% 9841.24% 0% 296221 0.2861 43.45 0.97 0% 0 0% 0 0% 0 0% 0%
20230907 100 100.54 96.3 96.3 -3.69% 9726.53% 0% 390255 0.3823 57.3 0.98 0% 0 0% 0 0% 0 0% 0%
20230906 99.68 100.37 98.37 99.99 -0.39% 9999.99% 0% 311500 0.3091 45.83 0.99 0% 0 0% 0 0% 0 0% 0%
20230905 101 102.36 99.88 100.38 -0.8% 9838.61% 0% 263283 0.2654 37.43 1.01 0% 0 0% 0 0% 0 0% 0%
20230904 102.5 103.35 99.8 101.19 -1.05% 9918.81% 0% 473483 0.4792 62.96 1.01 0% 0 0% 0 0% 0 0% 0%
20230901 104.6 104.7 101.6 102.26 -2.33% 9828.16% 0% 562558 0.5784 73.61 1.03 0% 0 0% 0 0% 0 0% 0%
20230831 102.96 106.5 101.57 104.7 1.85% 9871.43% 0% 944724 0.989 121.37 1.05 0% 0 0% 0 0% 0 0% 0%
20230830 100.5 104.96 100 102.8 -0.39% 9880.58% 0% 802550 0.8243 108.13 1.03 0% 0 0% 0 0% 0 0% 0%
20230829 95.28 103.28 95.01 103.2 8.31% 9999.99% 0% 885968 0.8839 110.8 1 0% 0 0% 0 0% 0 0% 0%
20230828 101.68 102 95.09 95.28 3.21% 9524.24% 0% 872763 0.8612 115.03 0.99 0% 0 0% 0 0% 0 0% 0%
20230825 95.01 96.3 91.84 92.32 -3.8% 9721.28% 0% 404396 0.3805 57.66 0.94 0% 0 0% 0 0% 0 0% 0%
20230824 94.43 96.95 93.34 95.97 1.76% 9999.99% 0% 474242 0.4515 62.61 0.95 0% 0 0% 0 0% 0 0% 0%
20230823 99.67 99.68 94.22 94.31 -5.45% 9723.96% 0% 634748 0.6117 81.51 0.96 0% 0 0% 0 0% 0 0% 0%
20230822 102.93 104.47 97.17 99.75 -2.85% 9875% 0% 726577 0.7249 91.09 1 0% 0 0% 0 0% 0 0% 0%
20230821 106.6 107.66 101.95 102.68 -4.63% 9773.08% 0% 659843 0.6871 85.54 1.04 0% 0 0% 0 0% 0 0% 0%
20230818 106.96 109.98 106.96 107.66 1.9% 9868.52% 0% 734892 0.7959 97.22 1.08 0% 0 0% 0 0% 0 0% 0%
20230817 105.93 106.15 103.18 105.65 0.2% 9961.9% 0% 407066 0.4266 54.78 1.05 0% 0 0% 0 0% 0 0% 0%
20230816 105.58 109.89 104.89 105.44 -1.07% 9754.21% 0% 573460 0.6147 87.9 1.07 0% 0 0% 0 0% 0 0% 0%
20230815 108.13 108.13 105.14 106.58 -1.62% 9954.72% 0% 401693 0.4274 59.04 1.06 0% 0 0% 0 0% 0 0% 0%
20230814 104 108.6 103.4 108.33 1.13% 9999.99% 0% 522664 0.5574 71.95 1.07 0% 0 0% 0 0% 0 0% 0%
20230811 106.66 110.96 106.07 107.12 0.11% 9727.52% 0% 870367 0.9485 124.1 1.09 0% 0 0% 0 0% 0 0% 0%
20230810 106.6 108 105.39 107 -0.33% 9900% 0% 650609 0.6941 95.9 1.07 0% 0 0% 0 0% 0 0% 0%
20230809 103.75 107.37 103 107.35 3.12% 9999.99% 0% 932096 0.9882 146.14 1.06 0% 0 0% 0 0% 0 0% 0%
20230808 102.04 105.25 101.22 104.1 1.93% 9999.99% 0% 705845 0.7296 116.54 1.03 0% 0 0% 0 0% 0 0% 0%
20230807 105.52 105.7 101 102.13 -3.56% 9815.53% 0% 726118 0.7473 124.42 1.03 0% 0 0% 0 0% 0 0% 0%
20230804 107.76 108.46 105.49 105.9 -1.84% 9797.2% 0% 440619 0.4696 80.19 1.07 0% 0 0% 0 0% 0 0% 0%
20230803 107.4 108.21 106.72 107.88 0.46% 9888.89% 0% 331985 0.3573 59.97 1.08 0% 0 0% 0 0% 0 0% 0%
20230802 108.88 108.89 106.12 107.39 -1.84% 9936.45% 0% 784826 0.8419 134.5 1.07 0% 0 0% 0 0% 0 0% 0%
20230801 114.02 114.99 108.1 109.4 -4.32% 9755.86% 0% 771806 0.8576 146.71 1.11 0% 0 0% 0 0% 0 0% 0%
20230731 113.72 114.4 112.92 114.34 0.55% 9929.82% 0% 317315 0.3606 65.76 1.14 0% 0 0% 0 0% 0 0% 0%
20230728 113.65 114.33 110.91 113.72 0.06% 9963.72% 0% 463710 0.522 79.3 1.13 0% 0 0% 0 0% 0 0% 0%
20230727 115.06 115.47 113.51 113.65 -1.68% 9869.3% 0% 287440 0.3286 49.11 1.14 0% 0 0% 0 0% 0 0% 0%
20230726 115.19 116.82 114.22 115.59 0.31% 9864.66% 0% 345521 0.4001 56.29 1.16 0% 0 0% 0 0% 0 0% 0%
20230725 116 116.48 113.4 115.23 0.39% 9920% 0% 431116 0.4951 65.19 1.15 0% 0 0% 0 0% 0 0% 0%
20230724 113.66 116.5 112.17 114.78 1.4% 9880.87% 0% 512392 0.5896 78.71 1.15 0% 0 0% 0 0% 0 0% 0%
20230721 112 114.94 111.51 113.2 0.03% 9917.7% 0% 517249 0.586 78.71 1.13 0% 0 0% 0 0% 0 0% 0%
20230720 115.74 116.8 113.14 113.17 -1.59% 9740.87% 0% 560798 0.6427 83.91 1.15 0% 0 0% 0 0% 0 0% 0%
20230719 115.56 118 114.35 115 -0.61% 9900% 0% 379090 0.4366 56.82 1.15 0% 0 0% 0 0% 0 0% 0%
20230718 117.06 117.06 115.3 115.7 -1.19% 9874.14% 0% 460507 0.5331 64.08 1.16 0% 0 0% 0 0% 0 0% 0%
20230717 125.17 125.99 115.5 117.09 -6.66% 9822.88% 0% 1276146 1.5044 168.73 1.18 0% 0 0% 0 0% 0 0% 0%
20230714 126 126.79 124.66 125.45 -0.4% 9856.35% 0% 443023 0.5566 63.95 1.26 0% 0 0% 0 0% 0 0% 0%
20230713 125.42 127.25 124.9 125.96 0.6% 9896.83% 0% 571267 0.72 79.14 1.26 0% 0 0% 0 0% 0 0% 0%
20230712 130.6 130.6 125 125.21 -4.16% 9682.03% 0% 671846 0.8578 87.32 1.28 0% 0 0% 0 0% 0 0% 0%
20230711 130 131.49 128.88 130.65 0.35% 9950% 0% 299384 0.3893 39.21 1.3 0% 0 0% 0 0% 0 0% 0%
20230710 128.89 131 127.7 130.2 1.69% 9915.38% 0% 414593 0.5373 50.59 1.3 0% 0 0% 0 0% 0 0% 0%
20230707 131.88 132.64 128.01 128.03 -2.78% 9824.81% 0% 607280 0.7855 64.76 1.29 0% 0 0% 0 0% 0 0% 0%
20230706 133 133.59 130.88 131.69 -0.58% 9876.52% 0% 498925 0.6579 47.02 1.32 0% 0 0% 0 0% 0 0% 0%
20230705 136.87 137.34 132 132.46 -3.55% 9785.07% 0% 723250 0.9704 58.25 1.34 0% 0 0% 0 0% 0 0% 0%
20230704 135.32 139.3 133.29 137.34 1.6% 9924.82% 0% 825396 1.1273 65.27 1.37 0% 0 0% 0 0% 0 0% 0%
20230703 133.25 137.8 132.72 135.18 1.59% 9839.71% 0% 981470 1.331 72.46 1.36 0% 0 0% 0 0% 0 0% 0%
20230630 132.26 136 132 133.06 -0.56% 9904.51% 0% 757833 1.0106 50.46 1.33 0% 0 0% 0 0% 0 0% 0%
20230629 129 134.72 128.59 133.81 3.96% 9999.99% 0% 1044549 1.381 60.2 1.32 0% 0 0% 0 0% 0 0% 0%
20230628 131.68 132.69 128.51 128.71 -3.22% 9800.77% 0% 848955 1.0996 44.32 1.3 0% 0 0% 0 0% 0 0% 0%
20230627 132.37 134.8 130.02 132.99 0.76% 9899.25% 0% 667157 0.8873 31.14 1.33 0% 0 0% 0 0% 0 0% 0%
20230626 140 140 131.17 131.99 -6.39% 9750% 0% 1474726 1.9813 60.38 1.34 0% 0 0% 0 0% 0 0% 0%
20230621 142.71 147.48 140.52 141 0.41% 9691.67% 0% 2005756 2.8907 78.4 1.44 0% 0 0% 0 0% 0 0% 0%
20230620 138.92 143.61 135.1 140.42 2.12% 9930% 0% 2086453 2.9115 66.35 1.4 0% 0 0% 0 0% 0 0% 0%
20230619 139 140.4 136 137.5 -1.04% 9863.77% 0% 1547053 2.1293 37.21 1.38 0% 0 0% 0 0% 0 0% 0%
20230616 136.3 140.63 135.3 138.95 2.62% 9968.84% 0% 1619380 2.2308 36.42 1.38 0% 0 0% 0 0% 0 0% 0%
20230615 138.6 139.94 135.4 135.4 -3.21% 9783.21% 0% 2148281 2.9457 44.53 1.37 0% 0 0% 0 0% 0 0% 0%
20230614 146 153.01 138.9 139.89 -4.64% 9481.51% 0% 2629670 3.8384 53.72 1.46 0% 0 0% 0 0% 0 0% 0%
20230613 145.2 148.75 141.62 146.7 -0.14% 9999.99% 0% 2233026 3.2417 42.1 1.45 0% 0 0% 0 0% 0 0% 0%
20230612 146.22 148.77 138.38 146.9 -0.19% 9999.99% 0% 3278857 4.7083 54.68 1.44 0% 0 0% 0 0% 0 0% 0%
20230609 154.51 159.34 145.35 147.18 -4.62% 9582.89% 0% 3384565 5.1418 53.65 1.52 0% 0 0% 0 0% 0 0% 0%
20230608 153.05 162.95 149.5 154.31 -3.56% 9791.67% 0% 3848710 5.993 54.3 1.56 0% 0 0% 0 0% 0 0% 0%
20230607 180.11 181 158.66 160 -16.31% 9311.76% 0% 5792688 9.8247 72.51 1.7 0% 0 0% 0 0% 0 0% 0%
20230606 178 201 178 191.19 40.79% 9999.99% 0% 8710233 16.2146 94.27 1.86 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