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. 君逸数码301172
    4. 返回上一页 刷新
股票代码（例：sz301172）       47条   (进入君逸数码股票专站) 君逸数码股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 36.23 36.6 35.95 36.39 0.92% 0.28% 0% 22403 0.8129 74.27 36.29 0% 0 0% 0 0% 0 0% 0%
20230927 36.3 36.95 35.74 36.06 -1.37% -0.69% 0% 26185 0.9508 78.54 36.31 0% 0 0% 0 0% 0 0% 0%
20230926 36.11 36.78 35.97 36.56 0.91% 0.05% 0% 25101 0.9172 73.43 36.54 0% 0 0% 0 0% 0 0% 0%
20230925 36.22 36.64 35.92 36.23 -0.58% 0% 0% 23036 0.8347 64.8 36.23 0% 0 0% 0 0% 0 0% 0%
20230922 35.2 36.45 35.18 36.44 3.2% 1.28% 0% 31073 1.118 83.08 35.98 0% 0 0% 0 0% 0 0% 0%
20230921 35.9 36.69 35.27 35.31 -2.91% -1.56% 0% 27491 0.9862 70.89 35.87 0% 0 0% 0 0% 0 0% 0%
20230920 35.2 37.2 35.07 36.37 2.13% 0.03% 0% 37672 1.3696 91.99 36.36 0% 0 0% 0 0% 0 0% 0%
20230919 36.6 36.66 35.51 35.61 -1.06% -1.06% 0% 25507 0.9179 58.85 35.99 0% 0 0% 0 0% 0 0% 0%
20230918 35.6 36.44 35.2 35.99 1.32% 0.08% 0% 21835 0.7851 46.9 35.96 0% 0 0% 0 0% 0 0% 0%
20230915 37.2 37.24 35.51 35.52 -4.34% -1.8% 0% 37161 1.344 76.13 36.17 0% 0 0% 0 0% 0 0% 0%
20230914 39.18 39.4 36.88 37.13 -6.52% -1.95% 0% 52676 1.9947 105.27 37.87 0% 0 0% 0 0% 0 0% 0%
20230913 39.36 40 39.1 39.72 1.04% 0.38% 0% 33750 1.3355 65.75 39.57 0% 0 0% 0 0% 0 0% 0%
20230912 39.94 40.37 39.28 39.31 -2.31% -0.86% 0% 32868 1.3031 53.35 39.65 0% 0 0% 0 0% 0 0% 0%
20230911 40.88 40.94 39.95 40.24 -1.23% -0.22% 0% 33632 1.3564 48.95 40.33 0% 0 0% 0 0% 0 0% 0%
20230908 40.58 41.24 39.78 40.74 -0.66% 0.49% 0% 38834 1.5743 50.57 40.54 0% 0 0% 0 0% 0 0% 0%
20230907 41.91 42.96 40.99 41.01 -3.44% -1.96% 0% 45048 1.8843 56.28 41.83 0% 0 0% 0 0% 0 0% 0%
20230906 41.7 42.51 40.41 42.47 -0.02% 2.41% 0% 48654 2.0175 57.17 41.47 0% 0 0% 0 0% 0 0% 0%
20230905 42.2 43.03 42 42.48 0.97% -0.07% 0% 46818 1.9904 52.1 42.51 0% 0 0% 0 0% 0 0% 0%
20230904 42.08 42.43 41.12 42.07 0.31% 0.72% 0% 38334 1.6014 37.43 41.77 0% 0 0% 0 0% 0 0% 0%
20230901 43.55 43.9 41.73 41.94 -3.72% -1.69% 0% 59441 2.5357 56.03 42.66 0% 0 0% 0 0% 0 0% 0%
20230831 44.93 45.23 43.5 43.56 -5.04% -1.87% 0% 73711 3.2722 66.6 44.39 0% 0 0% 0 0% 0 0% 0%
20230830 44.36 46.19 43.55 45.87 2.39% 2.41% 0% 117010 5.2409 98.83 44.79 0% 0 0% 0 0% 0 0% 0%
20230829 43.1 45.21 42.81 44.8 4.65% 1.08% 0% 99558 4.4128 78.09 44.32 0% 0 0% 0 0% 0 0% 0%
20230828 46.63 46.63 41.76 42.81 1.47% -3.45% 0% 106106 4.7043 78.33 44.34 0% 0 0% 0 0% 0 0% 0%
20230825 41.38 42.68 39.99 42.19 2.68% 1.3% 0% 92285 3.8441 59.97 41.65 0% 0 0% 0 0% 0 0% 0%
20230824 42.03 44.21 40.91 41.09 -3.32% -3.52% 0% 83494 3.5564 51.48 42.59 0% 0 0% 0 0% 0 0% 0%
20230823 45.9 46.2 42.5 42.5 -9.67% -4.02% 0% 107977 4.7813 66.47 44.28 0% 0 0% 0 0% 0 0% 0%
20230822 44.13 47.26 43.53 47.05 8.51% 3.89% 0% 141711 6.4184 87.22 45.29 0% 0 0% 0 0% 0 0% 0%
20230821 43.9 45.3 43.23 43.36 -1.03% -1.83% 0% 88714 3.9181 53.61 44.17 0% 0 0% 0 0% 0 0% 0%
20230818 48.11 49.6 43.81 43.81 -9.95% -7.16% 0% 136278 6.4305 84.24 47.19 0% 0 0% 0 0% 0 0% 0%
20230817 50.3 51.44 47.35 48.65 -5.07% -1.5% 0% 146929 7.2561 95.49 49.39 0% 0 0% 0 0% 0 0% 0%
20230816 47 53.45 46.51 51.25 5.45% 1.79% 0% 186628 9.3964 125.89 50.35 0% 0 0% 0 0% 0 0% 0%
20230815 49.54 50.84 47.28 48.6 -1.62% -0.63% 0% 162533 7.9493 111.47 48.91 0% 0 0% 0 0% 0 0% 0%
20230814 45.75 50.8 44.01 49.4 5.67% 5.15% 0% 182362 8.5677 119.27 46.98 0% 0 0% 0 0% 0 0% 0%
20230811 45.03 50 41.56 46.75 3.5% 3.27% 0% 196419 8.8913 120.77 45.27 0% 0 0% 0 0% 0 0% 0%
20230810 43.51 46.58 43.51 45.17 1.96% 0.31% 0% 144254 6.4959 86.95 45.03 0% 0 0% 0 0% 0 0% 0%
20230809 44.15 47.5 42.66 44.3 1.93% -2.19% 0% 146270 6.6244 85.72 45.29 0% 0 0% 0 0% 0 0% 0%
20230808 45 46.73 42.55 43.46 -6.07% -1.87% 0% 137793 6.1024 75.38 44.29 0% 0 0% 0 0% 0 0% 0%
20230807 42.36 46.85 41.61 46.27 8.11% 4.45% 0% 166510 7.3766 88.71 44.3 0% 0 0% 0 0% 0 0% 0%
20230804 40.81 44.78 40.2 42.8 2.84% -0.26% 0% 142932 6.1339 72.78 42.91 0% 0 0% 0 0% 0 0% 0%
20230803 39.5 43.32 39.01 41.62 2.01% 1.27% 0% 143783 5.9088 67.49 41.1 0% 0 0% 0 0% 0 0% 0%
20230802 42.48 43 38.88 40.8 -7.08% 0.87% 0% 149464 6.0458 65.44 40.45 0% 0 0% 0 0% 0 0% 0%
20230801 48.7 51.3 43.82 43.91 -12.16% -6.75% 0% 179476 8.4513 85.45 47.09 0% 0 0% 0 0% 0 0% 0%
20230731 52 55.58 48.33 49.99 0.75% -3.14% 0% 200676 10.3565 101.03 51.61 0% 0 0% 0 0% 0 0% 0%
20230728 44.46 54.57 44.33 49.62 8.79% 1.04% 0% 209986 10.312 100.58 49.11 0% 0 0% 0 0% 0 0% 0%
20230727 42.5 48.78 42.5 45.61 8.08% 1.47% 0% 204172 9.1771 88.46 44.95 0% 0 0% 0 0% 0 0% 0%
20230726 48 48.96 42.15 42.2 34.7% -6.76% 0% 220207 9.9674 85.35 45.26 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