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. 盛邦安全688651
    4. 返回上一页 刷新
股票代码（例：sh688651）       47条   (进入盛邦安全股票专站) 盛邦安全股票成本分析
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 52.22 52.97 51.47 51.69 -1% 9840.38% 0% 1418537 0.7387 94.15 0.52 0% 0 0% 0 0% 0 0% 0%
20230927 53 53.63 52.15 52.21 -0.17% 9750.94% 0% 1244331 0.6572 76.11 0.53 0% 0 0% 0 0% 0 0% 0%
20230926 52.6 53.45 52 52.3 -0.85% 9767.92% 0% 1233636 0.6488 72.56 0.53 0% 0 0% 0 0% 0 0% 0%
20230925 54.39 54.5 52.2 52.75 -3.42% 9852.83% 0% 2098967 1.1115 119.18 0.53 0% 0 0% 0 0% 0 0% 0%
20230922 53.82 55.23 52.7 54.62 2.23% 9999.99% 0% 1746991 0.947 93.45 0.54 0% 0 0% 0 0% 0 0% 0%
20230921 52.65 53.96 52.09 53.43 1.08% 9981.13% 0% 917659 0.4892 42.28 0.53 0% 0 0% 0 0% 0 0% 0%
20230920 52.94 54.32 52.76 52.86 -0.55% 9688.89% 0% 1050557 0.5626 41.21 0.54 0% 0 0% 0 0% 0 0% 0%
20230919 54.21 54.84 52.69 53.15 -2.74% 9928.3% 0% 1137577 0.6068 37.98 0.53 0% 0 0% 0 0% 0 0% 0%
20230918 55.1 56.4 54.5 54.65 -1.66% 9836.36% 0% 1156593 0.6393 33.44 0.55 0% 0 0% 0 0% 0 0% 0%
20230915 57.4 57.75 54.66 55.57 -3.19% 9823.21% 0% 1880842 1.0521 45.63 0.56 0% 0 0% 0 0% 0 0% 0%
20230914 60.13 60.13 56.79 57.4 -4.81% 9796.55% 0% 2616619 1.5146 50.72 0.58 0% 0 0% 0 0% 0 0% 0%
20230913 59.96 60.39 58.45 60.3 -0.3% 9999.99% 0% 1589573 0.9452 28.99 0.59 0% 0 0% 0 0% 0 0% 0%
20230912 60.98 61.51 59.24 60.48 -1.14% 9980% 0% 1720121 1.0381 30.07 0.6 0% 0 0% 0 0% 0 0% 0%
20230911 60.02 62.44 58.36 61.18 -2.87% 9999.99% 0% 3098747 1.8721 52.15 0.6 0% 0 0% 0 0% 0 0% 0%
20230908 60.71 63.4 58.66 62.99 3.21% 9999.99% 0% 3857404 2.3657 66.24 0.61 0% 0 0% 0 0% 0 0% 0%
20230907 62.5 66.18 60.8 61.03 -4.49% 9587.3% 0% 4005266 2.5274 73.52 0.63 0% 0 0% 0 0% 0 0% 0%
20230906 61.8 64.25 60.39 63.9 2.88% 9999.99% 0% 4480525 2.8147 85.11 0.63 0% 0 0% 0 0% 0 0% 0%
20230905 64.8 66.44 61.6 62.11 -1.96% 9604.69% 0% 5674992 3.6223 115.86 0.64 0% 0 0% 0 0% 0 0% 0%
20230904 66 66.99 61.52 63.35 -5.67% 9798.44% 0% 7062405 4.5064 152.69 0.64 0% 0 0% 0 0% 0 0% 0%
20230901 83 85 66.05 67.16 -14.6% 8854.67% 0% 10401893 7.766 288.42 0.75 0% 0 0% 0 0% 0 0% 0%
20230831 70 78.64 67.6 78.64 20.01% 9999.99% 0% 5606667 4.1479 184.23 0.74 0% 0 0% 0 0% 0 0% 0%
20230830 57.5 65.53 57.44 65.53 20% 9999.99% 0% 4447346 2.7235 134.99 0.61 0% 0 0% 0 0% 0 0% 0%
20230829 45.68 54.61 45.6 54.61 20% 9999.99% 0% 4491899 2.307 120.21 0.51 0% 0 0% 0 0% 0 0% 0%
20230828 47.78 48.4 45.1 45.51 3.57% 9582.98% 0% 3537978 1.6692 88.08 0.47 0% 0 0% 0 0% 0 0% 0%
20230825 46.17 47.5 43.8 43.94 -7.69% 9452.17% 0% 2220116 1.0137 51.9 0.46 0% 0 0% 0 0% 0 0% 0%
20230824 49.86 49.9 46.66 47.6 -3.84% 9816.67% 0% 2536378 1.2094 60.42 0.48 0% 0 0% 0 0% 0 0% 0%
20230823 50.8 51.68 49.18 49.5 -3.92% 9800% 0% 2047176 1.0246 49.79 0.5 0% 0 0% 0 0% 0 0% 0%
20230822 53.5 53.87 49.63 51.52 -3.16% 9807.69% 0% 3699784 1.9071 84.89 0.52 0% 0 0% 0 0% 0 0% 0%
20230821 54.23 55.3 51.8 53.2 -0.56% 9937.74% 0% 3589737 1.9181 81.39 0.53 0% 0 0% 0 0% 0 0% 0%
20230818 55 62 53.38 53.5 3.54% 9453.57% 0% 5702038 3.1992 133.1 0.56 0% 0 0% 0 0% 0 0% 0%
20230817 48.33 52.89 48.33 51.67 4.98% 9999.99% 0% 3669926 1.8774 84.71 0.51 0% 0 0% 0 0% 0 0% 0%
20230816 51.23 52.19 49.17 49.22 -3.68% 9550.98% 0% 3509418 1.7776 81.59 0.51 0% 0 0% 0 0% 0 0% 0%
20230815 54.2 54.8 50.5 51.1 -7.02% 9726.92% 0% 3952423 2.0666 92.99 0.52 0% 0 0% 0 0% 0 0% 0%
20230814 50.92 55.7 50.08 54.96 8.92% 9999.99% 0% 4446066 2.3608 102.55 0.53 0% 0 0% 0 0% 0 0% 0%
20230811 51.42 52.75 50.46 50.46 -1.69% 9794.12% 0% 2814254 1.4456 59.6 0.51 0% 0 0% 0 0% 0 0% 0%
20230810 52.5 52.96 50.55 51.33 1.72% 9964.71% 0% 3274933 1.68 59.36 0.51 0% 0 0% 0 0% 0 0% 0%
20230809 51.03 53.96 49.88 50.46 -0.08% 9603.85% 0% 5427756 2.801 85.62 0.52 0% 0 0% 0 0% 0 0% 0%
20230808 49 52.65 48.7 50.5 3.89% 9801.96% 0% 5836901 2.976 83.16 0.51 0% 0 0% 0 0% 0 0% 0%
20230807 46.2 48.94 46.11 48.61 4.76% 9999.99% 0% 4967252 2.3761 64.66 0.48 0% 0 0% 0 0% 0 0% 0%
20230804 46.12 47.25 45.93 46.4 0.28% 9986.96% 0% 2899483 1.3472 34.68 0.46 0% 0 0% 0 0% 0 0% 0%
20230803 46.36 47.44 46.01 46.27 0.09% 9744.68% 0% 2836887 1.3225 30.82 0.47 0% 0 0% 0 0% 0 0% 0%
20230802 47.12 47.81 45.6 46.23 -3.69% 9736.17% 0% 4513735 2.1014 43.27 0.47 0% 0 0% 0 0% 0 0% 0%
20230801 49.87 50.22 47.58 48 -3.61% 9695.92% 0% 5409742 2.636 47.09 0.49 0% 0 0% 0 0% 0 0% 0%
20230731 51.76 53.32 49.6 49.8 -6.36% 9664.71% 0% 6218586 3.1714 47.75 0.51 0% 0 0% 0 0% 0 0% 0%
20230728 50.13 54.27 50.11 53.18 2.27% 9933.96% 0% 7566546 3.9789 47.32 0.53 0% 0 0% 0 0% 0 0% 0%
20230727 55.51 56.78 51.81 52 -5.45% 9529.63% 0% 9202267 5.0097 75.85 0.54 0% 0 0% 0 0% 0 0% 0%
20230726 56.66 62 50.2 55 37.84% 9999.99% 0% 13908193 7.4481 89.82 0.54 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