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. 安杰思688581
    4. 返回上一页 刷新
股票代码（例：sh688581）       93条   (进入安杰思股票专站) 安杰思股票成本分析
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 112.87 116.88 112.1 116 1.86% 9986.96% 0% 567313 0.6532 112.46 1.15 0% 0 0% 0 0% 0 0% 0%
20230927 109.5 113.97 108.87 113.88 4.48% 9999.99% 0% 731832 0.8188 149.59 1.12 0% 0 0% 0 0% 0 0% 0%
20230926 107 111.44 106.79 109 1.05% 9900% 0% 418815 0.4577 87.06 1.09 0% 0 0% 0 0% 0 0% 0%
20230925 105.6 108.68 104.01 107.87 2.14% 9999.99% 0% 418968 0.4442 81.76 1.06 0% 0 0% 0 0% 0 0% 0%
20230922 105 106.3 103.63 105.61 0.35% 9958.1% 0% 385052 0.4052 66.03 1.05 0% 0 0% 0 0% 0 0% 0%
20230921 106.91 107.5 105 105.24 -1.56% 9828.3% 0% 227539 0.2412 40.45 1.06 0% 0 0% 0 0% 0 0% 0%
20230920 108.3 109.78 106.66 106.91 -2.33% 9799.07% 0% 266849 0.2884 47.96 1.08 0% 0 0% 0 0% 0 0% 0%
20230919 109.73 112.5 107.87 109.46 1.89% 9942.2% 0% 552424 0.6047 96.04 1.09 0% 0 0% 0 0% 0 0% 0%
20230918 107.9 112.22 107.18 107.43 0.23% 9666.36% 0% 698824 0.7667 127.5 1.1 0% 0 0% 0 0% 0 0% 0%
20230915 104.44 109.38 103.16 107.18 2.42% 9916.82% 0% 501521 0.5368 96.98 1.07 0% 0 0% 0 0% 0 0% 0%
20230914 106.13 108.29 103.46 104.65 -1.37% 9866.67% 0% 333705 0.3512 66.46 1.05 0% 0 0% 0 0% 0 0% 0%
20230913 105.98 110.28 104.5 106.1 0.11% 9815.89% 0% 619719 0.6643 120.28 1.07 0% 0 0% 0 0% 0 0% 0%
20230912 104.98 109.33 104.54 105.98 0.49% 9804.67% 0% 600250 0.6402 110.51 1.07 0% 0 0% 0 0% 0 0% 0%
20230911 97 106 97 105.46 8.48% 9999.99% 0% 1085095 1.1237 175.89 1.04 0% 0 0% 0 0% 0 0% 0%
20230908 97.3 99.27 96 97.22 -0.12% 9820.41% 0% 239491 0.2344 37.67 0.98 0% 0 0% 0 0% 0 0% 0%
20230907 98.3 98.78 97.04 97.34 -1.03% 9832.65% 0% 267584 0.2615 41.66 0.98 0% 0 0% 0 0% 0 0% 0%
20230906 101 101 97.41 98.35 -2.31% 9935.71% 0% 574997 0.5658 90.79 0.98 0% 0 0% 0 0% 0 0% 0%
20230905 102.48 102.5 100.16 100.68 -1.13% 9868.32% 0% 300018 0.3032 50.95 1.01 0% 0 0% 0 0% 0 0% 0%
20230904 104.45 104.45 101 101.83 -1.73% 9883.33% 0% 247075 0.2526 42.17 1.02 0% 0 0% 0 0% 0 0% 0%
20230901 104.81 106.49 103.51 103.62 -1.14% 9863.46% 0% 258774 0.2703 44.84 1.04 0% 0 0% 0 0% 0 0% 0%
20230831 105.72 106.27 103.28 104.82 -0.98% 9978.85% 0% 493592 0.5156 85.72 1.04 0% 0 0% 0 0% 0 0% 0%
20230830 105 110.18 104.92 105.86 0.9% 9793.46% 0% 737460 0.7894 133.27 1.07 0% 0 0% 0 0% 0 0% 0%
20230829 95.13 105.94 94.47 104.92 9.61% 9999.99% 0% 1036225 1.0624 108.81 1.03 0% 0 0% 0 0% 0 0% 0%
20230828 101 105 95.22 95.72 3.01% 9472% 0% 948711 0.9449 102.11 1 0% 0 0% 0 0% 0 0% 0%
20230825 97.05 97.97 92.83 92.92 -4.98% 9681.05% 0% 294935 0.2798 61.87 0.95 0% 0 0% 0 0% 0 0% 0%
20230824 96.71 98.38 95 97.79 2.08% 9981.44% 0% 225834 0.2188 48.11 0.97 0% 0 0% 0 0% 0 0% 0%
20230823 97.93 98.5 95.65 95.8 -2.51% 9776.29% 0% 282281 0.2738 57.91 0.97 0% 0 0% 0 0% 0 0% 0%
20230822 98.23 100.8 96.3 98.27 -0.03% 9927.55% 0% 347568 0.3405 68.8 0.98 0% 0 0% 0 0% 0 0% 0%
20230821 98.03 101.49 98 98.3 -1.82% 9730% 0% 329337 0.3288 62.3 1 0% 0 0% 0 0% 0 0% 0%
20230818 101.64 102.9 99.79 100.12 -0.85% 9812.87% 0% 296249 0.3004 47.06 1.01 0% 0 0% 0 0% 0 0% 0%
20230817 102.1 102.1 98.69 100.98 -1% 9998% 0% 496083 0.4973 72.94 1 0% 0 0% 0 0% 0 0% 0%
20230816 105.73 107.7 100.23 102 -1.54% 9802.91% 0% 772693 0.7983 118.18 1.03 0% 0 0% 0 0% 0 0% 0%
20230815 100.01 103.87 99.25 103.6 2.69% 9999.99% 0% 594015 0.6064 94 1.02 0% 0 0% 0 0% 0 0% 0%
20230814 99.8 100.95 96.59 100.89 2.74% 9999.99% 0% 382047 0.3775 56.84 0.99 0% 0 0% 0 0% 0 0% 0%
20230811 99.13 99.75 97.82 98.2 -0.99% 9819.19% 0% 316695 0.313 43.83 0.99 0% 0 0% 0 0% 0 0% 0%
20230810 96.5 99.46 96.06 99.18 2.28% 9999.99% 0% 438107 0.4303 42.87 0.98 0% 0 0% 0 0% 0 0% 0%
20230809 95.66 97.86 95.03 96.97 1.01% 9896.91% 0% 535316 0.5201 55.84 0.97 0% 0 0% 0 0% 0 0% 0%
20230808 95.4 98.99 94.95 96 0% 9796.91% 0% 704871 0.6842 104.97 0.97 0% 0 0% 0 0% 0 0% 0%
20230807 103.53 103.53 93.11 96 -7.75% 9900% 0% 1442167 1.3897 221.29 0.96 0% 0 0% 0 0% 0 0% 0%
20230804 103.35 106.6 102.5 104.06 0.52% 9810.48% 0% 690908 0.7247 129.56 1.05 0% 0 0% 0 0% 0 0% 0%
20230803 103.8 104.61 101.41 103.52 -0.46% 9950.49% 0% 415887 0.4276 81.68 1.03 0% 0 0% 0 0% 0 0% 0%
20230802 105.06 106.93 102.78 104 -3.06% 9900% 0% 451108 0.4694 76.71 1.04 0% 0 0% 0 0% 0 0% 0%
20230801 113.75 113.75 106.1 107.28 -6.26% 9742.2% 0% 715083 0.7784 131.95 1.09 0% 0 0% 0 0% 0 0% 0%
20230731 119.88 120.4 110.11 114.44 -5.15% 9938.6% 0% 749198 0.8544 159.91 1.14 0% 0 0% 0 0% 0 0% 0%
20230728 119.39 120.66 118.7 120.66 0.62% 9955% 0% 116586 0.1398 29.04 1.2 0% 0 0% 0 0% 0 0% 0%
20230727 120.02 121.19 118.92 119.92 -0.34% 9893.33% 0% 160229 0.1921 38.83 1.2 0% 0 0% 0 0% 0 0% 0%
20230726 120.51 123.58 120.07 120.33 -1.13% 9844.63% 0% 260202 0.3152 61.89 1.21 0% 0 0% 0 0% 0 0% 0%
20230725 120.02 122.29 118.3 121.7 0.41% 9999.99% 0% 388208 0.4667 88.7 1.2 0% 0 0% 0 0% 0 0% 0%
20230724 116.23 121.91 113.58 121.2 5.39% 9999.99% 0% 628132 0.7534 149.29 1.2 0% 0 0% 0 0% 0 0% 0%
20230721 114.99 118.19 114 115 -2.02% 9813.79% 0% 339437 0.3938 85.01 1.16 0% 0 0% 0 0% 0 0% 0%
20230720 116.38 117.44 110 117.37 0.78% 9999.99% 0% 1169540 1.3301 292.58 1.14 0% 0 0% 0 0% 0 0% 0%
20230719 117.84 119.11 116.5 117.22 -0.39% 9833.9% 0% 238614 0.2804 76.15 1.18 0% 0 0% 0 0% 0 0% 0%
20230718 119.5 119.5 116.26 117.68 -0.78% 9958.12% 0% 204614 0.2402 63.07 1.17 0% 0 0% 0 0% 0 0% 0%
20230717 120.54 120.54 117.01 118.6 -1.61% 9950.85% 0% 253735 0.2994 58.65 1.18 0% 0 0% 0 0% 0 0% 0%
20230714 122 123.29 120.12 120.54 -2.18% 9780.33% 0% 225299 0.2743 52.67 1.22 0% 0 0% 0 0% 0 0% 0%
20230713 125.57 125.66 122.5 123.23 -1.42% 9837.9% 0% 268494 0.3326 61.78 1.24 0% 0 0% 0 0% 0 0% 0%
20230712 125.16 128.58 124.41 125 -0.13% 9820.63% 0% 382718 0.4841 81.96 1.26 0% 0 0% 0 0% 0 0% 0%
20230711 124.9 125.16 124.09 125.16 0.13% 9912.8% 0% 209160 0.2608 46.04 1.25 0% 0 0% 0 0% 0 0% 0%
20230710 125 125.55 122.51 125 0% 9980.65% 0% 280468 0.3487 53.83 1.24 0% 0 0% 0 0% 0 0% 0%
20230707 123.12 125.25 121 125 1.07% 9980.65% 0% 239277 0.2965 44.5 1.24 0% 0 0% 0 0% 0 0% 0%
20230706 125.12 126.18 122.02 123.68 -1.49% 9874.19% 0% 375503 0.4638 74.27 1.24 0% 0 0% 0 0% 0 0% 0%
20230705 128.87 128.87 125.3 125.55 -2.51% 9785.83% 0% 309972 0.3924 54.07 1.27 0% 0 0% 0 0% 0 0% 0%
20230704 124.4 132.78 124.4 128.78 3.76% 9882.95% 0% 1184682 1.5261 219.84 1.29 0% 0 0% 0 0% 0 0% 0%
20230703 122.3 125.32 120.8 124.11 1.32% 9908.87% 0% 335366 0.4151 70.02 1.24 0% 0 0% 0 0% 0 0% 0%
20230630 120.08 123.98 119.68 122.49 1.87% 9858.54% 0% 369226 0.4537 76.12 1.23 0% 0 0% 0 0% 0 0% 0%
20230629 117.07 120.77 117.07 120.24 2.16% 9999.99% 0% 257435 0.3076 51.9 1.19 0% 0 0% 0 0% 0 0% 0%
20230628 121.81 121.81 115.58 117.7 -3.38% 9874.58% 0% 625605 0.7377 118.79 1.18 0% 0 0% 0 0% 0 0% 0%
20230627 120.5 125.8 119.3 121.82 0.69% 9804.07% 0% 454014 0.5601 82.39 1.23 0% 0 0% 0 0% 0 0% 0%
20230626 123.78 123.78 117 120.99 -1.35% 9982.5% 0% 421999 0.5072 68.62 1.2 0% 0 0% 0 0% 0 0% 0%
20230621 124.88 124.89 121.75 122.65 -2.02% 9871.54% 0% 276107 0.3403 42.54 1.23 0% 0 0% 0 0% 0 0% 0%
20230620 124.13 126.2 120.12 125.18 0.71% 9999.99% 0% 649426 0.8019 93.6 1.23 0% 0 0% 0 0% 0 0% 0%
20230619 119.74 124.89 119.74 124.3 2.25% 9999.99% 0% 583706 0.7118 72.92 1.22 0% 0 0% 0 0% 0 0% 0%
20230616 123.77 128.51 121.3 121.56 -1.45% 9703.23% 0% 408868 0.5077 49.67 1.24 0% 0 0% 0 0% 0 0% 0%
20230615 122.6 126 121.22 123.35 0.37% 9847.58% 0% 376649 0.4687 44.52 1.24 0% 0 0% 0 0% 0 0% 0%
20230614 124.09 125.49 122.02 122.9 -1.51% 9811.29% 0% 320727 0.3967 34.47 1.24 0% 0 0% 0 0% 0 0% 0%
20230613 125.3 125.77 121.8 124.78 -0.42% 9962.9% 0% 517292 0.6392 49.99 1.24 0% 0 0% 0 0% 0 0% 0%
20230612 115.62 126.23 115.62 125.3 6.22% 9999.99% 0% 1078662 1.3152 87.15 1.22 0% 0 0% 0 0% 0 0% 0%
20230609 117 121.96 116.08 117.96 0.57% 9812.61% 0% 963914 1.1441 75.02 1.19 0% 0 0% 0 0% 0 0% 0%
20230608 119.96 120.4 115.15 117.29 -2.26% 9924.79% 0% 961177 1.1239 72.95 1.17 0% 0 0% 0 0% 0 0% 0%
20230607 120.77 121.27 118 120 -1.34% 9984.03% 0% 776130 0.9258 57.16 1.19 0% 0 0% 0 0% 0 0% 0%
20230606 124.01 126.06 118 121.63 -2.7% 9869.67% 0% 1640532 1.9973 111.22 1.22 0% 0 0% 0 0% 0 0% 0%
20230605 129 131.39 124.5 125 -4.2% 9742.52% 0% 931060 1.1824 61.98 1.27 0% 0 0% 0 0% 0 0% 0%
20230602 129.5 130.98 127.76 130.48 -0.49% 9999.99% 0% 571155 0.7378 30.59 1.29 0% 0 0% 0 0% 0 0% 0%
20230601 127.52 134.65 125.5 131.12 2.02% 9909.16% 0% 1036600 1.3549 37.06 1.31 0% 0 0% 0 0% 0 0% 0%
20230531 126 130 123.18 128.52 0.19% 9940.63% 0% 1264686 1.6151 40.94 1.28 0% 0 0% 0 0% 0 0% 0%
20230530 127.67 133.18 121.83 128.28 1.81% 9921.88% 0% 2252907 2.8726 79.14 1.28 0% 0 0% 0 0% 0 0% 0%
20230529 127.7 133 124.5 126 -2.03% 9667.44% 0% 1106334 1.4292 38.28 1.29 0% 0 0% 0 0% 0 0% 0%
20230526 128.9 131.55 126.62 128.61 -0.7% 9869.77% 0% 1012047 1.3039 31.69 1.29 0% 0 0% 0 0% 0 0% 0%
20230525 131.6 132 125.33 129.52 -2.54% 9940.31% 0% 1502611 1.932 41.28 1.29 0% 0 0% 0 0% 0 0% 0%
20230524 130 135 129.3 132.9 0.26% 9968.18% 0% 2040694 2.7008 50.18 1.32 0% 0 0% 0 0% 0 0% 0%
20230523 132.75 137.6 128.9 132.55 -1.27% 9866.17% 0% 2367315 3.14 49.78 1.33 0% 0 0% 0 0% 0 0% 0%
20230522 127 135.33 124.9 134.26 8.01% 9999.99% 0% 4753590 6.227 78.53 1.31 0% 0 0% 0 0% 0 0% 0%
20230519 122 130.28 113.23 124.3 -1.19% 9999.99% 0% 7278380 8.8473 91.45 1.22 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