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. N海森001367
    4. 返回上一页 刷新
股票代码（例：sz001367）       116条   (进入N海森股票专站) N海森股票成本分析
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 46 46.55 45.55 45.91 -0.82% -0.13% 0% 8768 0.4031 91.44 45.97 0% 0 0% 0 0% 0 0% 0%
20230927 45.01 46.65 45.01 46.29 2.41% 0.59% 0% 13380 0.6157 145.22 46.02 0% 0 0% 0 0% 0 0% 0%
20230926 45.57 45.97 45.2 45.2 -0.81% -0.75% 0% 7009 0.3192 79.01 45.54 0% 0 0% 0 0% 0 0% 0%
20230925 45 45.94 45 45.57 0.86% -0.15% 0% 7966 0.3636 86.68 45.64 0% 0 0% 0 0% 0 0% 0%
20230922 44.42 45.39 44.36 45.18 0.71% 0.29% 0% 7036 0.317 73.82 45.05 0% 0 0% 0 0% 0 0% 0%
20230921 45.31 45.52 44.6 44.86 -0.99% -0.18% 0% 6665 0.2995 71.05 44.94 0% 0 0% 0 0% 0 0% 0%
20230920 46.08 46.3 45.03 45.31 -1.07% -0.66% 0% 9115 0.4157 98.3 45.61 0% 0 0% 0 0% 0 0% 0%
20230919 45.55 46.57 45.3 45.8 0.44% -0.3% 0% 10666 0.49 115.33 45.94 0% 0 0% 0 0% 0 0% 0%
20230918 45.04 45.72 44.92 45.6 1.27% 0.44% 0% 8865 0.4025 96.58 45.4 0% 0 0% 0 0% 0 0% 0%
20230915 44.2 45.64 44.08 45.03 1.3% 0% 0% 9837 0.443 105.64 45.03 0% 0 0% 0 0% 0 0% 0%
20230914 44.47 44.88 44.16 44.45 -0.07% -0.04% 0% 5104 0.227 51.56 44.47 0% 0 0% 0 0% 0 0% 0%
20230913 45.7 45.94 44.16 44.48 -2.67% -0.63% 0% 9005 0.4031 78.88 44.76 0% 0 0% 0 0% 0 0% 0%
20230912 45.12 45.82 44.93 45.7 0.97% 0.26% 0% 9549 0.4352 76.06 45.58 0% 0 0% 0 0% 0 0% 0%
20230911 44.89 45.76 44.39 45.26 1.98% -0.07% 0% 9839 0.4456 68.38 45.29 0% 0 0% 0 0% 0 0% 0%
20230908 44.05 44.94 44.01 44.38 0.32% -0.34% 0% 5136 0.2287 31.29 44.53 0% 0 0% 0 0% 0 0% 0%
20230907 44.9 45.11 44.24 44.24 -1.95% -0.81% 0% 6204 0.2767 34.44 44.6 0% 0 0% 0 0% 0 0% 0%
20230906 44.9 45.22 44.41 45.12 0.22% 0.76% 0% 8929 0.3998 44.19 44.78 0% 0 0% 0 0% 0 0% 0%
20230905 44.99 45.43 44.71 45.02 0.04% 0.11% 0% 7610 0.3422 35.1 44.97 0% 0 0% 0 0% 0 0% 0%
20230904 45.04 45.53 44.8 45 0.04% 0.02% 0% 7801 0.351 31.52 44.99 0% 0 0% 0 0% 0 0% 0%
20230901 44.8 45.45 44.29 44.98 -0.51% 0.16% 0% 11301 0.5075 40.91 44.91 0% 0 0% 0 0% 0 0% 0%
20230831 44.06 45.75 43.78 45.21 1.6% 0.56% 0% 17912 0.8054 58.7 44.96 0% 0 0% 0 0% 0 0% 0%
20230830 43.79 44.95 43.65 44.5 1.57% 0.29% 0% 16586 0.7359 49.06 44.37 0% 0 0% 0 0% 0 0% 0%
20230829 42.06 43.97 41.81 43.81 3.62% 1.13% 0% 18148 0.7861 41.39 43.32 0% 0 0% 0 0% 0 0% 0%
20230828 45.99 45.99 42 42.28 0.74% -2.36% 0% 18870 0.817 38.68 43.3 0% 0 0% 0 0% 0 0% 0%
20230825 43.8 44.56 41.64 41.97 -5.39% -2.71% 0% 19781 0.8534 41.32 43.14 0% 0 0% 0 0% 0 0% 0%
20230824 46.65 46.8 43.5 44.36 -5.09% -0.54% 0% 26031 1.1609 50.84 44.6 0% 0 0% 0 0% 0 0% 0%
20230823 47.54 48.23 46.46 46.74 -0.6% -1.27% 0% 20312 0.9616 40.44 47.34 0% 0 0% 0 0% 0 0% 0%
20230822 50.25 50.5 46.23 47.02 -8.45% -2.59% 0% 32054 1.5473 61.71 48.27 0% 0 0% 0 0% 0 0% 0%
20230821 49.15 52 48.76 51.36 1.2% 2.49% 0% 30927 1.5497 64.28 50.11 0% 0 0% 0 0% 0 0% 0%
20230818 52.26 52.49 50.75 50.75 -2.68% -1.61% 0% 34374 1.7729 76.71 51.58 0% 0 0% 0 0% 0 0% 0%
20230817 52.52 54.7 51.61 52.15 -2.47% -1.08% 0% 39125 2.0628 93.76 52.72 0% 0 0% 0 0% 0 0% 0%
20230816 56.99 56.99 52.58 53.47 -4.04% -1.96% 0% 73236 3.9946 192.67 54.54 0% 0 0% 0 0% 0 0% 0%
20230815 49.88 55.72 48.52 55.72 10.01% 3.41% 0% 54196 2.92 174.15 53.88 0% 0 0% 0 0% 0 0% 0%
20230814 50.88 53 49.8 50.65 -2.33% -0.02% 0% 38231 1.9369 136.54 50.66 0% 0 0% 0 0% 0 0% 0%
20230811 49.5 54.06 49.35 51.86 3.53% -0.92% 0% 57856 3.0282 233.82 52.34 0% 0 0% 0 0% 0 0% 0%
20230810 49.5 50.98 48.46 50.09 1.11% 0.26% 0% 41590 2.0779 205.54 49.96 0% 0 0% 0 0% 0 0% 0%
20230809 46.08 50.31 46.06 49.54 6.04% 1.6% 0% 49776 2.4271 288.36 48.76 0% 0 0% 0 0% 0 0% 0%
20230808 46 47.3 45.22 46.72 2.5% 0.34% 0% 17828 0.83 135.79 46.56 0% 0 0% 0 0% 0 0% 0%
20230807 46.12 46.17 44.81 45.58 -1.28% 0.82% 0% 15228 0.6884 121.17 45.21 0% 0 0% 0 0% 0 0% 0%
20230804 47.02 47.29 46.1 46.17 -2.7% -0.82% 0% 18296 0.8517 158.23 46.55 0% 0 0% 0 0% 0 0% 0%
20230803 45.8 47.98 45.6 47.45 3.53% 0.17% 0% 20279 0.9607 182.69 47.37 0% 0 0% 0 0% 0 0% 0%
20230802 46.21 46.23 45.6 45.83 -0.82% 0.09% 0% 5698 0.2609 55.33 45.79 0% 0 0% 0 0% 0 0% 0%
20230801 47 47.45 46.16 46.21 -2.06% -1.03% 0% 8372 0.3909 80.7 46.69 0% 0 0% 0 0% 0 0% 0%
20230731 45.56 48.88 45.55 47.18 3.42% 0.19% 0% 15421 0.7261 155.24 47.09 0% 0 0% 0 0% 0 0% 0%
20230728 45.71 45.85 44.95 45.62 -0.09% 0.6% 0% 7574 0.3435 81.9 45.35 0% 0 0% 0 0% 0 0% 0%
20230727 46.92 47.4 45.55 45.66 -2.77% -1.36% 0% 8876 0.4109 98.7 46.29 0% 0 0% 0 0% 0 0% 0%
20230726 47.22 47.43 46.81 46.96 -0.23% -0.23% 0% 5940 0.2796 65.86 47.07 0% 0 0% 0 0% 0 0% 0%
20230725 46.49 47.08 46.22 47.07 2.15% 0.62% 0% 8627 0.4036 83.93 46.78 0% 0 0% 0 0% 0 0% 0%
20230724 46.1 47.27 45.83 46.08 -1.09% -0.43% 0% 8879 0.4109 83.2 46.28 0% 0 0% 0 0% 0 0% 0%
20230721 46 48.18 45.89 46.59 1.22% -1.23% 0% 15346 0.7239 138.6 47.17 0% 0 0% 0 0% 0 0% 0%
20230720 46.95 47.46 46.03 46.03 -2.29% -1.75% 0% 8908 0.4173 80.28 46.85 0% 0 0% 0 0% 0 0% 0%
20230719 46.76 47.79 46.15 47.11 0.83% 0.28% 0% 8459 0.3974 78.98 46.98 0% 0 0% 0 0% 0 0% 0%
20230718 46.74 46.8 46.12 46.72 -0.02% 0.56% 0% 5151 0.2393 49.44 46.46 0% 0 0% 0 0% 0 0% 0%
20230717 46.78 46.88 46.05 46.73 -0.23% 0.47% 0% 5939 0.2762 57.42 46.51 0% 0 0% 0 0% 0 0% 0%
20230714 46.92 47.29 46.83 46.84 -0.23% -0.34% 0% 6253 0.2939 62.06 47 0% 0 0% 0 0% 0 0% 0%
20230713 47 47.6 46.92 46.95 -0.32% -0.38% 0% 10168 0.4792 102.59 47.13 0% 0 0% 0 0% 0 0% 0%
20230712 46.42 48.2 46.11 47.1 1.07% -0.32% 0% 17004 0.8034 134.64 47.25 0% 0 0% 0 0% 0 0% 0%
20230711 46.2 47.53 46.2 46.6 0.3% -0.58% 0% 10664 0.4998 127.36 46.87 0% 0 0% 0 0% 0 0% 0%
20230710 46.21 46.77 45.65 46.46 0.69% 0.56% 0% 13238 0.6116 133.48 46.2 0% 0 0% 0 0% 0 0% 0%
20230707 44.96 47.15 44.57 46.14 2.37% 0.33% 0% 13596 0.6253 164.93 45.99 0% 0 0% 0 0% 0 0% 0%
20230706 45.72 45.95 45.03 45.07 -1.42% -0.42% 0% 5155 0.2333 78.12 45.26 0% 0 0% 0 0% 0 0% 0%
20230705 45.6 46.05 45.3 45.72 0.04% -0.07% 0% 4391 0.2009 59.64 45.75 0% 0 0% 0 0% 0 0% 0%
20230704 45.59 46.14 45.41 45.7 0.24% -0.09% 0% 4587 0.2098 62.72 45.74 0% 0 0% 0 0% 0 0% 0%
20230703 45.58 45.96 45.22 45.59 0.02% 0.02% 0% 4421 0.2015 57.7 45.58 0% 0 0% 0 0% 0 0% 0%
20230630 45.29 45.81 45 45.58 0.64% 0.07% 0% 4786 0.218 58.6 45.55 0% 0 0% 0 0% 0 0% 0%
20230629 44.53 45.59 44.12 45.29 1.73% 0.38% 0% 6869 0.3099 80.71 45.12 0% 0 0% 0 0% 0 0% 0%
20230628 44.7 44.83 43.75 44.52 0% 0.56% 0% 5787 0.2562 64.69 44.27 0% 0 0% 0 0% 0 0% 0%
20230627 44.01 44.77 43.88 44.52 1.16% 0.16% 0% 5026 0.2234 53.17 44.45 0% 0 0% 0 0% 0 0% 0%
20230626 44.94 44.99 43.88 44.01 -2.18% -0.68% 0% 7711 0.3417 70.67 44.31 0% 0 0% 0 0% 0 0% 0%
20230621 46.14 46.41 44.88 44.99 -2.51% -1.25% 0% 7993 0.3642 66.57 45.56 0% 0 0% 0 0% 0 0% 0%
20230620 46.82 46.82 46.11 46.15 -1.45% -0.32% 0% 7332 0.3395 61.45 46.3 0% 0 0% 0 0% 0 0% 0%
20230619 47.4 47.4 46.6 46.83 -0.8% -0.13% 0% 7354 0.3448 57.25 46.89 0% 0 0% 0 0% 0 0% 0%
20230616 47.19 47.54 47 47.21 0.06% -0.08% 0% 6338 0.2995 46.97 47.25 0% 0 0% 0 0% 0 0% 0%
20230615 46.55 47.18 46.5 47.18 1.4% 0.64% 0% 8137 0.3815 58.89 46.88 0% 0 0% 0 0% 0 0% 0%
20230614 47 47.11 46.44 46.53 -0.75% -0.26% 0% 6500 0.3032 46.18 46.65 0% 0 0% 0 0% 0 0% 0%
20230613 46.65 47.2 46.33 46.88 0.51% 0.32% 0% 8214 0.3838 55.54 46.73 0% 0 0% 0 0% 0 0% 0%
20230612 46.03 46.78 46.02 46.64 1.44% 0.6% 0% 9371 0.4344 61.44 46.36 0% 0 0% 0 0% 0 0% 0%
20230609 46.96 46.99 45.84 45.98 -2.38% -0.56% 0% 16321 0.7547 106.04 46.24 0% 0 0% 0 0% 0 0% 0%
20230608 49.19 49.8 46.82 47.1 -4.91% -2.75% 0% 17093 0.8278 117.89 48.43 0% 0 0% 0 0% 0 0% 0%
20230607 49 49.8 49 49.53 0.65% 0.14% 0% 8063 0.3988 55.98 49.46 0% 0 0% 0 0% 0 0% 0%
20230606 51.4 51.4 49.18 49.21 -4.22% -1.91% 0% 16164 0.811 101.38 50.17 0% 0 0% 0 0% 0 0% 0%
20230605 50.48 51.67 49.92 51.38 1.78% 0.92% 0% 14261 0.726 82.41 50.91 0% 0 0% 0 0% 0 0% 0%
20230602 50.13 50.48 49.78 50.48 0.66% 0.7% 0% 8899 0.4461 48.66 50.13 0% 0 0% 0 0% 0 0% 0%
20230601 50.2 50.38 49.3 50.15 -0.12% 0.44% 0% 10221 0.5103 50.49 49.93 0% 0 0% 0 0% 0 0% 0%
20230531 50.2 51.79 50.02 50.21 -0.69% -1.49% 0% 13386 0.6823 64.53 50.97 0% 0 0% 0 0% 0 0% 0%
20230530 50.37 50.95 49.56 50.56 -0.02% 0.8% 0% 11666 0.5852 55.84 50.16 0% 0 0% 0 0% 0 0% 0%
20230529 50.27 51 50 50.57 0.56% 0% 0% 10823 0.5473 51.11 50.57 0% 0 0% 0 0% 0 0% 0%
20230526 51.3 51.76 50 50.29 -2.9% -0.55% 0% 14998 0.7584 70.95 50.57 0% 0 0% 0 0% 0 0% 0%
20230525 52.2 52.86 50.81 51.79 -1.52% 0.02% 0% 20648 1.0691 97.74 51.78 0% 0 0% 0 0% 0 0% 0%
20230524 50.98 52.99 50.17 52.59 1.04% 1.86% 0% 25479 1.3154 115.85 51.63 0% 0 0% 0 0% 0 0% 0%
20230523 51.62 53.83 51.6 52.05 1.26% -1.27% 0% 32632 1.7203 144.45 52.72 0% 0 0% 0 0% 0 0% 0%
20230522 50.11 51.6 49.98 51.4 2.09% 0.67% 0% 20649 1.0544 85.11 51.06 0% 0 0% 0 0% 0 0% 0%
20230519 49.66 50.55 48.77 50.35 1.49% 1.06% 0% 18897 0.9415 70.97 49.82 0% 0 0% 0 0% 0 0% 0%
20230518 50.76 50.76 49.3 49.61 -2.53% -0.32% 0% 17993 0.8956 62.72 49.77 0% 0 0% 0 0% 0 0% 0%
20230517 50 51.02 49.11 50.9 1.86% 1.5% 0% 21884 1.0975 69.57 50.15 0% 0 0% 0 0% 0 0% 0%
20230516 49.7 50.94 49.21 49.97 0.24% -0.26% 0% 16327 0.818 44.76 50.1 0% 0 0% 0 0% 0 0% 0%
20230515 49.19 49.88 48.93 49.85 0.97% 0.85% 0% 10347 0.5115 24.81 49.43 0% 0 0% 0 0% 0 0% 0%
20230510 51.81 51.83 49.3 50.42 -2.76% 0.46% 0% 19367 0.972 44.18 50.19 0% 0 0% 0 0% 0 0% 0%
20230509 51.09 52.6 50.23 51.85 1.83% 0.86% 0% 28053 1.4423 62.86 51.41 0% 0 0% 0 0% 0 0% 0%
20230508 52.88 53.1 50.68 50.92 -3.58% -1.13% 0% 35632 1.835 77.52 51.5 0% 0 0% 0 0% 0 0% 0%
20230505 58.5 58.5 52.81 52.81 -10% -3.28% 0% 39648 2.1646 91.07 54.6 0% 0 0% 0 0% 0 0% 0%
20230504 57 59.9 56.4 58.68 2.23% 0.26% 0% 32472 1.9006 78.56 58.53 0% 0 0% 0 0% 0 0% 0%
20230428 54.78 57.74 54.6 57.4 3.16% 1.83% 0% 33786 1.9046 73.72 56.37 0% 0 0% 0 0% 0 0% 0%
20230427 53.47 58.5 53.47 55.64 1.51% -0.82% 0% 41665 2.3373 81.35 56.1 0% 0 0% 0 0% 0 0% 0%
20230426 56.7 60.98 54 54.81 -1.24% -4.18% 0% 61679 3.528 114.16 57.2 0% 0 0% 0 0% 0 0% 0%
20230425 49.83 55.5 49.83 55.5 10.01% 5.13% 0% 57639 3.0427 90.45 52.79 0% 0 0% 0 0% 0 0% 0%
20230424 49.7 50.72 49.3 50.45 1.49% 0.78% 0% 29568 1.4803 37.41 50.06 0% 0 0% 0 0% 0 0% 0%
20230421 51.53 52.7 49.51 49.71 -3.66% -3.17% 0% 40390 2.0737 48.82 51.34 0% 0 0% 0 0% 0 0% 0%
20230420 53.99 53.99 51.46 51.6 -4.48% -1.34% 0% 37934 1.9839 43.62 52.3 0% 0 0% 0 0% 0 0% 0%
20230419 54.54 55.12 53.66 54.02 -1.3% -0.26% 0% 33261 1.8015 36.31 54.16 0% 0 0% 0 0% 0 0% 0%
20230418 57.02 57.4 54.61 54.73 -4.54% -1.35% 0% 44104 2.4468 44.04 55.48 0% 0 0% 0 0% 0 0% 0%
20230417 63 63 57.33 57.33 -10% -1.92% 0% 59929 3.5028 56.28 58.45 0% 0 0% 0 0% 0 0% 0%
20230414 70.55 72.5 63.53 63.7 -9.65% -7.61% 0% 68274 4.7073 67.38 68.95 0% 0 0% 0 0% 0 0% 0%
20230413 70.68 72.2 67.79 70.5 -3.42% 1.03% 0% 61812 4.3132 55.55 69.78 0% 0 0% 0 0% 0 0% 0%
20230412 76 76.49 67 73 -10.98% 2.5% 0% 86691 6.1739 64.63 71.22 0% 0 0% 0 0% 0 0% 0%
20230411 68.5 88.83 66.81 82 9.51% 4.31% 0% 112605 8.8523 66.08 78.61 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