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. 福建板块
  3. 天广中茂002509
    4. 返回上一页 刷新
股票代码（例：sz002509）       109条   (进入天广中茂股票专站) 天广中茂股票成本分析
相关股票: 宁德时代  兴业银行  紫金矿业  片仔癀  福耀玻璃  兴业证券  亿联网络  安井食品  三棵树  建发股份  永辉超市  恺英网络  吉比特  厦门钨业  圣农发展  坤彩科技  福能股份  法拉电子  新 大 陆  鸿博股份  厦门国贸  龙净环保  厦门象屿  盛屯矿业  盈趣科技  美亚柏科  火炬电子  航天发展  科华数据  大博医疗  博思软件  三钢闽光  福晶科技  星网锐捷  华映科技  金达威  顶点软件  游族网络  华懋科技  艾德生物  福建高速  中闽能源  弘信电子  
相关股吧: 300750股吧 601166股吧 601899股吧 600436股吧 600660股吧 601377股吧 300628股吧 603345股吧 603737股吧 600153股吧 601933股吧 002517股吧 603444股吧 600549股吧 002299股吧 603826股吧 600483股吧 600563股吧 000997股吧 002229股吧 600755股吧 600388股吧 600057股吧 600711股吧 002925股吧 300188股吧 603678股吧 000547股吧 002335股吧 002901股吧 300525股吧 002110股吧 002222股吧 002396股吧 000536股吧 002626股吧 603383股吧 002174股吧 603306股吧 300685股吧 600033股吧 600163股吧 300657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
20200717 0.16 0.17 0.14 0.15 -6.25% 0% -89.58% 803077 0.1242 21.16 0.15 -89.44% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200716 0.17 0.18 0.15 0.16 -5.88% 0% -88.89% 1184058 0.1932 32.92 0.16 -88.73% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200715 0.18 0.18 0.17 0.17 -5.56% 0% -88.19% 383480 0.066 11.25 0.17 -88.03% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200714 0.19 0.19 0.17 0.18 -5.26% 0% -87.5% 841205 0.1513 25.78 0.18 -87.32% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200713 0.19 0.2 0.18 0.19 0% 0% -86.81% 514375 0.097 16.53 0.19 -86.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200710 0.19 0.2 0.18 0.19 5.56% 0% -86.81% 761193 0.1444 24.6 0.19 -86.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200709 0.18 0.19 0.17 0.18 5.88% 0% -87.5% 608167 0.1084 18.47 0.18 -87.32% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200708 0.18 0.18 0.17 0.17 0% -5.56% -88.19% 266041 0.0467 7.96 0.18 -87.32% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200707 0.18 0.19 0.17 0.17 -5.56% -5.56% -88.19% 285950 0.0511 8.71 0.18 -87.32% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200706 0.18 0.19 0.17 0.18 0% 0% -87.5% 874834 0.1579 26.9 0.18 -87.32% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200703 0.19 0.19 0.18 0.18 -5.26% 0% -87.5% 326333 0.0596 10.16 0.18 -87.32% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200702 0.19 0.19 0.18 0.19 0% 0% -86.81% 410996 0.0772 13.15 0.19 -86.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200701 0.19 0.2 0.18 0.19 0% 0% -86.81% 365193 0.069 11.76 0.19 -86.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200630 0.19 0.2 0.18 0.19 0% 0% -86.81% 480753 0.0915 15.59 0.19 -86.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200629 0.19 0.2 0.18 0.19 -5% 0% -86.81% 1235373 0.2347 39.99 0.19 -86.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200624 0.2 0.21 0.19 0.2 0% 0% -86.11% 1888305 0.3775 64.32 0.2 -85.92% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200623 0.21 0.21 0.2 0.2 -4.76% 0% -86.11% 825893 0.1685 28.71 0.2 -85.92% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200622 0.2 0.22 0.19 0.21 5% 5% -85.42% 3749200 0.7562 128.85 0.2 -85.92% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200619 0.2 0.2 0.2 0.2 -9.09% 0% -86.11% 776867 0.1554 26.48 0.2 -85.92% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200618 0.22 0.22 0.22 0.22 -8.33% 0% -84.72% 9136 0.002 0.34 0.22 -84.51% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200617 0.24 0.24 0.24 0.24 -11.11% 0% -83.33% 9331 0.0022 0.37 0.24 -83.1% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200616 0.27 0.27 0.27 0.27 -10% -3.57% -81.25% 3555 0.001 0.17 0.28 -80.28% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200615 0.3 0.3 0.3 0.3 -9.09% -16.67% -79.17% 834 0.0003 0.05 0.36 -74.65% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200612 0.33 0.33 0.33 0.33 -10.81% 13.79% -77.08% 346 0.0001 0.02 0.29 -79.58% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200611 0.37 0.37 0.37 0.37 -9.76% -17.78% -74.31% 449 0.0002 0.03 0.45 -68.31% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200610 0.41 0.41 0.41 0.41 -8.89% -10.87% -71.53% 218 0.0001 0.02 0.46 -67.61% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200609 0.45 0.45 0.45 0.45 -10% 7.14% -68.75% 472 0.0002 0.03 0.42 -70.42% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200608 0.5 0.5 0.5 0.5 -10.71% 0% -65.28% 56 0 0 0 -100% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200605 0.56 0.56 0.56 0.56 -9.68% 0% -61.11% 43 0 0 0 -100% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200604 0.62 0.62 0.62 0.62 -10.14% -16.22% -56.94% 136 0.0001 0.02 0.74 -47.89% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200511 0.69 0.69 0.69 0.69 -10.39% 0% -52.08% 144225 0.0995 16.95 0.69 -51.41% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200508 0.77 0.83 0.77 0.77 -10.47% -1.28% -46.53% 2382927 1.8509 315.38 0.78 -45.07% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200507 0.91 0.94 0.86 0.86 -9.47% -2.27% -40.28% 2412500 2.1125 359.95 0.88 -38.03% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200506 0.99 1.01 0.93 0.95 3.26% -2.06% -34.03% 1219952 1.1846 201.85 0.97 -31.69% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200430 0.86 0.96 0.85 0.92 4.55% 1.1% -36.11% 1480570 1.352 230.37 0.91 -35.92% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200429 0.84 0.88 0.81 0.88 3.53% 4.76% -38.89% 1278500 1.0713 182.54 0.84 -40.85% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200428 0.9 0.91 0.82 0.85 -6.59% -1.16% -40.97% 941873 0.8088 137.81 0.86 -39.44% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200427 0.87 0.92 0.87 0.91 4.6% 1.11% -36.81% 907200 0.8168 139.18 0.9 -36.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200424 0.92 0.93 0.86 0.87 -5.43% -3.33% -39.58% 733254 0.6634 113.04 0.9 -36.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200423 0.93 0.94 0.9 0.92 -1.08% 0% -36.11% 829676 0.7623 129.89 0.92 -35.21% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200422 0.93 0.93 0.91 0.93 -1.06% 1.09% -35.42% 426409 0.3928 66.93 0.92 -35.21% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200421 0.93 0.94 0.9 0.94 1.08% 2.17% -34.72% 547765 0.5026 85.64 0.92 -35.21% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200420 0.9 0.93 0.88 0.93 2.2% 3.33% -35.42% 747678 0.6726 114.61 0.9 -36.62% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200417 0.93 0.94 0.9 0.91 -2.15% -1.09% -36.81% 609109 0.5575 94.99 0.92 -35.21% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200416 0.94 0.95 0.92 0.93 -2.11% 0% -35.42% 390306 0.3639 62.01 0.93 -34.51% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200415 0.97 0.97 0.94 0.95 -2.06% 0% -34.03% 431814 0.4109 70.01 0.95 -33.1% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200414 0.93 0.98 0.92 0.97 4.3% 1.04% -32.64% 521874 0.4993 85.08 0.96 -32.39% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200413 0.94 0.95 0.92 0.93 -2.11% 0% -35.42% 412392 0.3847 65.55 0.93 -34.51% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200410 0.99 0.99 0.94 0.95 -4.04% -1.04% -34.03% 619382 0.5931 101.06 0.96 -32.39% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200409 1.01 1.01 0.98 0.99 -1% 0% -31.25% 465626 0.4618 78.69 0.99 -30.28% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200408 1.01 1.02 0.99 1 -1.96% 0% -30.56% 584369 0.5837 99.46 1 -29.58% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200407 1 1.03 0.98 1.02 0% 0.99% -29.17% 982987 0.9928 169.17 1.01 -28.87% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200403 1 1.1 0.98 1.02 2% -1.92% -29.17% 1573797 1.6309 277.89 1.04 -26.76% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200402 0.9 1 0.89 1 9.89% 2.04% -30.56% 1393049 1.3592 231.6 0.98 -30.99% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200401 0.9 0.93 0.89 0.91 0% 0% -36.81% 640895 0.5843 99.56 0.91 -35.92% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200331 0.95 0.97 0.88 0.91 -4.21% 0% -36.81% 989702 0.9046 154.14 0.91 -35.92% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200324 1.04 1.07 1.04 1.06 1.92% 0.95% -26.39% 325307 0.3423 58.33 1.05 -26.06% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200323 1.06 1.06 1.03 1.04 -3.7% 0% -27.78% 358544 0.3746 63.83 1.04 -26.76% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200320 1.06 1.08 1.05 1.08 0.93% 0.93% -25% 365111 0.3895 66.37 1.07 -24.65% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200319 1.07 1.09 1.03 1.07 -1.83% 0.94% -25.69% 609364 0.6432 109.6 1.06 -25.35% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200318 1.11 1.12 1.08 1.09 -1.8% -0.91% -24.31% 298812 0.3296 56.16 1.1 -22.54% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200317 1.1 1.12 1.07 1.11 0% 0.91% -22.92% 364206 0.3996 68.09 1.1 -22.54% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200316 1.15 1.16 1.11 1.11 -2.63% -1.77% -22.92% 367748 0.4168 71.02 1.13 -20.42% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200313 1.1 1.14 1.08 1.14 -0.87% 1.79% -20.83% 418417 0.4683 79.79 1.12 -21.13% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200312 1.17 1.17 1.15 1.15 -2.54% -0.86% -20.14% 359757 0.4164 70.95 1.16 -18.31% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200311 1.19 1.21 1.18 1.18 -0.84% -1.67% -18.06% 398121 0.4758 81.07 1.2 -15.49% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200310 1.16 1.19 1.13 1.19 0% 2.59% -17.36% 645238 0.7479 127.44 1.16 -18.31% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200309 1.21 1.23 1.19 1.19 -4.03% -1.65% -17.36% 575248 0.6956 118.53 1.21 -14.79% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200306 1.22 1.28 1.21 1.24 0% 0% -13.89% 843868 1.0463 178.28 1.24 -12.68% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200305 1.22 1.24 1.2 1.24 1.64% 0.81% -13.89% 719303 0.8814 150.18 1.23 -13.38% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200304 1.22 1.23 1.19 1.22 -0.81% 0.83% -15.28% 481265 0.5821 99.19 1.21 -14.79% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200303 1.24 1.25 1.22 1.23 0% 0% -14.58% 603014 0.7428 126.57 1.23 -13.38% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200302 1.19 1.24 1.19 1.23 2.5% 0.82% -14.58% 549360 0.6692 114.03 1.22 -14.08% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200228 1.25 1.28 1.17 1.2 -6.98% -2.44% -16.67% 889592 1.0917 186.02 1.23 -13.38% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200227 1.28 1.33 1.26 1.29 0% 0% -10.42% 959078 1.2389 211.1 1.29 -9.15% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200226 1.25 1.33 1.23 1.29 1.57% 0.78% -10.42% 1144063 1.4697 250.43 1.28 -9.86% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200225 1.23 1.28 1.21 1.27 1.6% 2.42% -11.81% 872569 1.0787 183.8 1.24 -12.68% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200224 1.26 1.26 1.23 1.25 -2.34% 0% -13.19% 607686 0.7584 129.23 1.25 -11.97% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200221 1.24 1.35 1.24 1.28 1.59% 0% -11.11% 1011139 1.2955 220.74 1.28 -9.86% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200220 1.24 1.26 1.22 1.26 0.8% 1.61% -12.5% 636279 0.7911 134.8 1.24 -12.68% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200219 1.25 1.29 1.23 1.25 0% -0.79% -13.19% 704947 0.8859 150.95 1.26 -11.27% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200218 1.22 1.28 1.2 1.25 2.46% 0.81% -13.19% 670382 0.8316 141.7 1.24 -12.68% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200217 1.18 1.24 1.17 1.22 3.39% 1.67% -15.28% 609131 0.7324 124.8 1.2 -15.49% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200214 1.19 1.2 1.17 1.18 -0.84% 0% -18.06% 354307 0.4176 71.16 1.18 -16.9% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200213 1.21 1.22 1.18 1.19 -2.46% -0.83% -17.36% 419375 0.5018 85.5 1.2 -15.49% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200212 1.18 1.22 1.17 1.22 2.52% 1.67% -15.28% 517623 0.6227 106.1 1.2 -15.49% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200211 1.19 1.23 1.19 1.19 -0.83% -1.65% -17.36% 422418 0.5095 86.82 1.21 -14.79% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200210 1.17 1.22 1.16 1.2 1.69% 0.84% -16.67% 448028 0.5324 90.72 1.19 -16.2% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200207 1.19 1.2 1.15 1.18 -2.48% 0.85% -18.06% 626612 0.7352 125.27 1.17 -17.61% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200206 1.15 1.23 1.12 1.21 6.14% 1.68% -15.97% 780859 0.9255 157.7 1.19 -16.2% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200205 1.08 1.18 1.07 1.14 5.56% 0.88% -20.83% 635825 0.7191 122.53 1.13 -20.42% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200204 1.02 1.12 1.02 1.08 -3.57% 0% -25% 649170 0.6987 119.05 1.08 -23.94% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200203 1.12 1.12 1.12 1.12 -9.68% 0% -22.22% 135734 0.152 25.9 1.12 -21.13% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200123 1.28 1.28 1.22 1.24 -3.13% -0.8% -13.89% 467679 0.5843 99.56 1.25 -11.97% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200122 1.3 1.3 1.26 1.28 0% 0% -11.11% 324128 0.4148 70.68 1.28 -9.86% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200121 1.3 1.32 1.28 1.28 -2.29% -1.54% -11.11% 406857 0.5276 89.9 1.3 -8.45% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200120 1.28 1.33 1.25 1.31 2.34% 1.55% -9.03% 741307 0.9579 163.22 1.29 -9.15% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200117 1.34 1.34 1.25 1.28 -4.48% -0.78% -11.11% 907340 1.1666 198.78 1.29 -9.15% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200116 1.34 1.37 1.33 1.34 -0.74% -0.74% -6.94% 671569 0.9071 154.56 1.35 -4.93% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200115 1.43 1.45 1.33 1.35 -8.78% -1.46% -6.25% 1533704 2.1034 358.4 1.37 -3.52% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200114 1.48 1.5 1.47 1.48 0% 0% 2.78% 328456 0.4873 83.03 1.48 4.23% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200113 1.48 1.49 1.46 1.48 -1.33% 0.68% 2.78% 339439 0.4991 85.04 1.47 3.52% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200110 1.53 1.53 1.48 1.5 -0.66% 0% 4.17% 374999 0.5617 95.71 1.5 5.63% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200109 1.49 1.52 1.48 1.51 2.72% 0.67% 4.86% 469205 0.7046 120.06 1.5 5.63% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200108 1.51 1.52 1.47 1.47 -3.29% -2% 2.08% 530545 0.7937 135.24 1.5 5.63% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200107 1.5 1.54 1.49 1.52 2.01% 0% 5.56% 645130 0.9775 166.56 1.52 7.04% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200106 1.47 1.5 1.45 1.49 0.68% 0.68% 3.47% 610266 0.9019 153.68 1.48 4.23% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200103 1.45 1.49 1.44 1.48 2.07% 0.68% 2.78% 623592 0.9138 155.7 1.47 3.52% 1.43 0% 1.43 0% 1.44 0% 0.07%
20200102 1.43 1.46 1.42 1.45 2.11% 0.69% 0.69% 463912 0.67 114.16 1.44 1.41% 1.43 0% 1.43 0% 1.44 0% 0.07%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1