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宏源301246
    4. 返回上一页 刷新
股票代码（例：sz301246）       130条   (进入N宏源股票专站) N宏源股票成本分析
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 28.07 28.29 27.94 28.15 0.29% 0.07% 0% 7914 0.2226 33.63 28.13 0% 0 0% 0 0% 0 0% 0%
20230927 27.65 28.22 27.64 28.07 1.52% 0.25% 0% 12245 0.3428 47.66 28 0% 0 0% 0 0% 0 0% 0%
20230926 28.09 28.24 27.5 27.65 -1.88% -0.82% 0% 11019 0.3072 41.52 27.88 0% 0 0% 0 0% 0 0% 0%
20230925 28.05 28.41 27.89 28.18 0.18% 0.07% 0% 14839 0.4179 52.93 28.16 0% 0 0% 0 0% 0 0% 0%
20230922 27.33 28.15 27.2 28.13 2.33% 0.93% 0% 17449 0.4863 62.66 27.87 0% 0 0% 0 0% 0 0% 0%
20230921 28.31 28.38 27.43 27.49 -3.54% -1.08% 0% 26166 0.7272 97.81 27.79 0% 0 0% 0 0% 0 0% 0%
20230920 29.48 29.56 28.5 28.5 -5.06% -1.14% 0% 47023 1.3559 191.94 28.83 0% 0 0% 0 0% 0 0% 0%
20230919 29.93 30.8 29.88 30.02 0.17% -0.89% 0% 16127 0.4885 79.09 30.29 0% 0 0% 0 0% 0 0% 0%
20230918 30.3 30.58 29.82 29.97 -1.32% -0.37% 0% 18323 0.5511 91.5 30.08 0% 0 0% 0 0% 0 0% 0%
20230915 30.05 30.88 30.05 30.37 -0.49% -0.49% 0% 16881 0.5152 86.1 30.52 0% 0 0% 0 0% 0 0% 0%
20230914 30.65 30.96 30.12 30.52 1.33% -0.49% 0% 25677 0.7874 137.1 30.67 0% 0 0% 0 0% 0 0% 0%
20230913 30.86 30.86 29.84 30.12 -2.4% -0.4% 0% 18173 0.5495 95.33 30.24 0% 0 0% 0 0% 0 0% 0%
20230912 29.88 30.88 29.78 30.86 3.04% 0.95% 0% 28155 0.8607 147.45 30.57 0% 0 0% 0 0% 0 0% 0%
20230911 29.56 30.16 29.55 29.95 1.42% 0.1% 0% 10159 0.304 54.54 29.92 0% 0 0% 0 0% 0 0% 0%
20230908 29.43 29.87 29.34 29.53 0.68% 0.17% 0% 5126 0.1511 25.36 29.48 0% 0 0% 0 0% 0 0% 0%
20230907 29.88 29.99 29.33 29.33 -2% -1.01% 0% 10741 0.3183 50.75 29.63 0% 0 0% 0 0% 0 0% 0%
20230906 30.1 30.28 29.82 29.93 -1.32% -0.1% 0% 14949 0.4478 69.99 29.96 0% 0 0% 0 0% 0 0% 0%
20230905 30.58 30.73 30.25 30.33 -1.08% -0.26% 0% 9410 0.2862 44.27 30.41 0% 0 0% 0 0% 0 0% 0%
20230904 30.48 30.8 30.23 30.66 0.72% 0.49% 0% 10501 0.3204 43.58 30.51 0% 0 0% 0 0% 0 0% 0%
20230901 30.52 30.78 30.28 30.44 -1.1% -0.07% 0% 11183 0.3406 45.09 30.46 0% 0 0% 0 0% 0 0% 0%
20230831 29.9 30.93 29.69 30.78 1.58% 1.05% 0% 25488 0.7763 91.27 30.46 0% 0 0% 0 0% 0 0% 0%
20230830 30.45 30.68 30.14 30.3 -0.59% -0.36% 0% 16706 0.508 53.84 30.41 0% 0 0% 0 0% 0 0% 0%
20230829 29.65 30.54 29.5 30.48 2.66% 0.79% 0% 17099 0.5171 38.89 30.24 0% 0 0% 0 0% 0 0% 0%
20230828 31.18 31.18 29.55 29.69 0.07% -2.24% 0% 18063 0.5485 33.91 30.37 0% 0 0% 0 0% 0 0% 0%
20230825 29.55 30.21 29.5 29.67 -0.17% -0.64% 0% 14349 0.4284 22.44 29.86 0% 0 0% 0 0% 0 0% 0%
20230824 29.6 29.9 29.18 29.72 0% 0.54% 0% 13736 0.406 17.7 29.56 0% 0 0% 0 0% 0 0% 0%
20230823 30.32 30.58 29.7 29.72 -2.3% -0.97% 0% 18771 0.5633 22.85 30.01 0% 0 0% 0 0% 0 0% 0%
20230822 31.48 31.66 29.88 30.42 -3.46% -0.52% 0% 39921 1.2208 46.98 30.58 0% 0 0% 0 0% 0 0% 0%
20230821 31.59 32.19 31.36 31.51 -1.01% -0.41% 0% 22541 0.7131 27.66 31.64 0% 0 0% 0 0% 0 0% 0%
20230818 32.48 32.87 31.77 31.83 -2.69% -1.64% 0% 41996 1.359 53.87 32.36 0% 0 0% 0 0% 0 0% 0%
20230817 33.02 33.65 32.25 32.71 -2.97% -0.03% 0% 54332 1.7775 73.42 32.72 0% 0 0% 0 0% 0 0% 0%
20230816 35.68 36.38 33.43 33.71 -6.47% -2.43% 0% 98008 3.3865 148.64 34.55 0% 0 0% 0 0% 0 0% 0%
20230815 35.9 37.5 35.61 36.04 -2.44% -0.88% 0% 94725 3.4439 174.35 36.36 0% 0 0% 0 0% 0 0% 0%
20230814 35 37.74 34.2 36.94 3.68% 2.36% 0% 133204 4.8076 288.92 36.09 0% 0 0% 0 0% 0 0% 0%
20230811 33.7 36.99 33.4 35.63 4.82% -0.64% 0% 120750 4.3301 353.62 35.86 0% 0 0% 0 0% 0 0% 0%
20230810 33.55 34.96 33.31 33.99 0.86% -0.96% 0% 64541 2.2151 303.8 34.32 0% 0 0% 0 0% 0 0% 0%
20230809 32.95 34.03 32.61 33.7 1.63% 0.36% 0% 52919 1.777 334.61 33.58 0% 0 0% 0 0% 0 0% 0%
20230808 32.05 33.44 31.84 33.16 3.46% 1.25% 0% 30865 1.0108 195.54 32.75 0% 0 0% 0 0% 0 0% 0%
20230807 32.25 32.25 32.01 32.05 -0.19% -0.06% 0% 4272 0.137 28.95 32.07 0% 0 0% 0 0% 0 0% 0%
20230804 32.26 32.26 32 32.11 -0.5% 0.03% 0% 8060 0.2587 49.12 32.1 0% 0 0% 0 0% 0 0% 0%
20230803 31.89 32.35 31.88 32.27 1.22% 0.28% 0% 8902 0.2865 44.41 32.18 0% 0 0% 0 0% 0 0% 0%
20230802 32.13 32.14 31.88 31.88 -0.81% -0.19% 0% 5779 0.1846 26.47 31.94 0% 0 0% 0 0% 0 0% 0%
20230801 32.14 32.38 31.95 32.14 0.06% 0.06% 0% 6528 0.2097 30.91 32.12 0% 0 0% 0 0% 0 0% 0%
20230731 31.86 32.32 31.86 32.12 0.56% -0.06% 0% 8520 0.2738 40.89 32.14 0% 0 0% 0 0% 0 0% 0%
20230728 31.71 32.04 31.55 31.94 0.76% 0.31% 0% 7422 0.2363 36.69 31.84 0% 0 0% 0 0% 0 0% 0%
20230727 32.18 32.18 31.68 31.7 -0.97% -0.69% 0% 9846 0.3143 49.91 31.92 0% 0 0% 0 0% 0 0% 0%
20230726 32.26 32.43 31.92 32.01 -0.99% -0.53% 0% 11613 0.3737 59.27 32.18 0% 0 0% 0 0% 0 0% 0%
20230725 32.25 32.51 31.83 32.33 0.72% 0.4% 0% 14973 0.4822 77.6 32.2 0% 0 0% 0 0% 0 0% 0%
20230724 32.41 32.44 31.8 32.1 -2.28% -0.16% 0% 19997 0.6429 104.95 32.15 0% 0 0% 0 0% 0 0% 0%
20230721 31.65 33.86 31.6 32.85 2.85% -0.54% 0% 40281 1.3303 231.97 33.03 0% 0 0% 0 0% 0 0% 0%
20230720 31.12 32.98 31.07 31.94 2.57% -0.62% 0% 23928 0.769 171.37 32.14 0% 0 0% 0 0% 0 0% 0%
20230719 31.17 31.17 31 31.14 0.55% 0.16% 0% 4622 0.1437 36.89 31.09 0% 0 0% 0 0% 0 0% 0%
20230718 31.16 31.17 30.94 30.97 -0.64% -0.1% 0% 7048 0.2185 51.65 31 0% 0 0% 0 0% 0 0% 0%
20230717 31.36 31.4 31.06 31.17 -0.61% 0% 0% 4874 0.1519 36.48 31.17 0% 0 0% 0 0% 0 0% 0%
20230714 31.3 31.49 31.28 31.36 -0.1% 0% 0% 5529 0.1734 41.32 31.36 0% 0 0% 0 0% 0 0% 0%
20230713 31.04 31.48 31.04 31.39 1.1% 0.16% 0% 7343 0.2301 54.69 31.34 0% 0 0% 0 0% 0 0% 0%
20230712 31.3 31.36 31 31.05 -0.8% -0.38% 0% 5598 0.1745 75.95 31.17 0% 0 0% 0 0% 0 0% 0%
20230711 31.2 31.32 31.02 31.3 0.71% 0.26% 0% 5705 0.1781 47.62 31.22 0% 0 0% 0 0% 0 0% 0%
20230710 31.38 31.38 31.04 31.08 -0.06% -0.16% 0% 4198 0.1307 56.66 31.13 0% 0 0% 0 0% 0 0% 0%
20230707 30.98 31.27 30.92 31.1 0.23% 0.03% 0% 3960 0.1231 49.05 31.09 0% 0 0% 0 0% 0 0% 0%
20230706 31.22 31.47 31.01 31.03 -0.51% -0.35% 0% 5938 0.1849 54.63 31.14 0% 0 0% 0 0% 0 0% 0%
20230705 31.49 31.58 31.15 31.19 -1.08% -0.38% 0% 6784 0.2124 73.88 31.31 0% 0 0% 0 0% 0 0% 0%
20230704 31.46 31.68 31.28 31.53 0.48% 0.16% 0% 5870 0.1848 56.65 31.48 0% 0 0% 0 0% 0 0% 0%
20230703 31.4 31.49 31.27 31.38 0.13% 0% 0% 6001 0.1883 55.9 31.38 0% 0 0% 0 0% 0 0% 0%
20230630 31.08 31.56 31.08 31.34 0.9% -0.06% 0% 8033 0.2519 72.7 31.36 0% 0 0% 0 0% 0 0% 0%
20230629 30.95 31.3 30.75 31.06 0.68% -0.06% 0% 5663 0.176 51.77 31.08 0% 0 0% 0 0% 0 0% 0%
20230628 30.95 31.39 30.68 30.85 -0.32% -0.13% 0% 5467 0.1689 49.31 30.89 0% 0 0% 0 0% 0 0% 0%
20230627 30.9 31.04 30.75 30.95 0.98% 0.1% 0% 5188 0.1604 44.44 30.92 0% 0 0% 0 0% 0 0% 0%
20230626 31.35 31.35 30.54 30.65 -2.26% -0.78% 0% 8891 0.2746 74.96 30.89 0% 0 0% 0 0% 0 0% 0%
20230621 31.89 32.04 31.36 31.36 -1.63% -0.88% 0% 8502 0.269 74.16 31.64 0% 0 0% 0 0% 0 0% 0%
20230620 32.29 32.41 31.86 31.88 -1.27% -0.38% 0% 9855 0.3154 88.81 32 0% 0 0% 0 0% 0 0% 0%
20230619 32.3 32.45 32.2 32.29 0.09% 0% 0% 7351 0.2374 67.04 32.29 0% 0 0% 0 0% 0 0% 0%
20230616 32.22 32.32 32.11 32.26 0.16% 0.09% 0% 6811 0.2195 60.43 32.23 0% 0 0% 0 0% 0 0% 0%
20230615 31.95 32.25 31.8 32.21 0.88% 0.62% 0% 9093 0.2911 77.28 32.01 0% 0 0% 0 0% 0 0% 0%
20230614 32.04 32.25 31.92 31.93 -0.13% -0.34% 0% 7072 0.2266 60.83 32.04 0% 0 0% 0 0% 0 0% 0%
20230613 32.03 32.03 31.83 31.97 -0.03% 0.16% 0% 6343 0.2025 53.29 31.92 0% 0 0% 0 0% 0 0% 0%
20230612 32.16 32.16 31.78 31.98 0.03% 0.22% 0% 6782 0.2164 55.99 31.91 0% 0 0% 0 0% 0 0% 0%
20230609 31.97 32.17 31.9 31.97 0% -0.12% 0% 5676 0.1817 46.97 32.01 0% 0 0% 0 0% 0 0% 0%
20230608 32.3 32.39 31.88 31.97 -0.99% -0.34% 0% 8361 0.2682 68.49 32.08 0% 0 0% 0 0% 0 0% 0%
20230607 32.6 32.73 32.25 32.29 -1.28% -0.49% 0% 7255 0.2354 57.94 32.45 0% 0 0% 0 0% 0 0% 0%
20230606 33.66 33.69 32.7 32.71 -2.53% -1.33% 0% 10644 0.3529 79.97 33.15 0% 0 0% 0 0% 0 0% 0%
20230605 33.71 34.09 33.5 33.66 0% -0.36% 0% 10234 0.3457 67.38 33.78 0% 0 0% 0 0% 0 0% 0%
20230602 33.2 33.79 33.17 33.66 1.51% 0.6% 0% 13140 0.4396 86.45 33.46 0% 0 0% 0 0% 0 0% 0%
20230601 33.1 33.46 33.1 33.16 0% -0.18% 0% 6803 0.226 42.17 33.22 0% 0 0% 0 0% 0 0% 0%
20230531 33.12 33.54 33.01 33.16 -0.12% -0.36% 0% 7176 0.2388 43.64 33.28 0% 0 0% 0 0% 0 0% 0%
20230530 33.28 33.53 33.01 33.2 -0.24% -0.12% 0% 7900 0.2626 49.69 33.24 0% 0 0% 0 0% 0 0% 0%
20230529 33.4 33.75 33.24 33.28 -0.98% -0.39% 0% 9707 0.3243 54.91 33.41 0% 0 0% 0 0% 0 0% 0%
20230526 33.62 33.84 33.39 33.61 -0.18% 0.15% 0% 8509 0.2856 48.42 33.56 0% 0 0% 0 0% 0 0% 0%
20230525 33.44 33.67 33.2 33.67 0.45% 0.66% 0% 11383 0.3808 64.37 33.45 0% 0 0% 0 0% 0 0% 0%
20230524 33.65 33.81 33.03 33.52 -1.99% 0.09% 0% 17529 0.5871 99.49 33.49 0% 0 0% 0 0% 0 0% 0%
20230523 33.45 35.2 33.45 34.2 1.97% -0.96% 0% 30468 1.0521 182.58 34.53 0% 0 0% 0 0% 0 0% 0%
20230522 33.25 33.56 33.19 33.54 0.87% 0.45% 0% 9581 0.3199 61.22 33.39 0% 0 0% 0 0% 0 0% 0%
20230519 33.43 33.46 33.07 33.25 -0.15% -0.21% 0% 7363 0.2453 45.64 33.32 0% 0 0% 0 0% 0 0% 0%
20230518 33.57 33.57 33.21 33.3 -0.98% 0% 0% 10044 0.3345 57.67 33.3 0% 0 0% 0 0% 0 0% 0%
20230517 33.44 33.67 32.88 33.63 0.12% 1.2% 0% 15011 0.4988 79.25 33.23 0% 0 0% 0 0% 0 0% 0%
20230516 32.7 33.97 32.66 33.59 2.78% 0.48% 0% 22960 0.7676 123.79 33.43 0% 0 0% 0 0% 0 0% 0%
20230515 32.49 32.72 32.3 32.68 0.74% 0.43% 0% 9053 0.2946 50.22 32.54 0% 0 0% 0 0% 0 0% 0%
20230510 32.09 32.39 32.02 32.25 0.53% 0.06% 0% 7249 0.2336 44.06 32.23 0% 0 0% 0 0% 0 0% 0%
20230509 32.52 32.56 32.06 32.08 -1.26% -0.62% 0% 10503 0.339 54.49 32.28 0% 0 0% 0 0% 0 0% 0%
20230508 32.41 32.58 32.34 32.49 0.25% 0.06% 0% 7391 0.24 36.39 32.47 0% 0 0% 0 0% 0 0% 0%
20230505 33.01 33.09 32.41 32.41 -2.08% -0.55% 0% 12809 0.4174 60.27 32.59 0% 0 0% 0 0% 0 0% 0%
20230504 32.98 33.27 32.81 33.1 -0.03% 0% 0% 9711 0.3214 46.01 33.1 0% 0 0% 0 0% 0 0% 0%
20230428 32.49 33.14 32.31 33.11 -0.78% 1.07% 0% 14778 0.4842 69.25 32.76 0% 0 0% 0 0% 0 0% 0%
20230427 32.98 33.71 32.98 33.37 0% -0.24% 0% 11550 0.3864 56.73 33.45 0% 0 0% 0 0% 0 0% 0%
20230426 33.37 33.5 33.19 33.37 1.12% 0.06% 0% 11217 0.3741 57.92 33.35 0% 0 0% 0 0% 0 0% 0%
20230425 34.04 34.1 32.66 33 -3.42% -0.45% 0% 18703 0.62 93.29 33.15 0% 0 0% 0 0% 0 0% 0%
20230424 34.07 34.5 33.86 34.17 0.29% -0.15% 0% 11565 0.3958 55.3 34.22 0% 0 0% 0 0% 0 0% 0%
20230421 34.52 34.78 33.98 34.07 -1.27% -0.76% 0% 16432 0.5641 74.32 34.33 0% 0 0% 0 0% 0 0% 0%
20230420 35.5 35.56 34.5 34.51 -2.82% -0.8% 0% 21836 0.7596 95.5 34.79 0% 0 0% 0 0% 0 0% 0%
20230419 36.12 36.15 35.51 35.51 -1.61% -0.64% 0% 21404 0.7649 97.05 35.74 0% 0 0% 0 0% 0 0% 0%
20230418 36.35 36.35 36.02 36.09 -0.91% -0.14% 0% 16559 0.5984 71.97 36.14 0% 0 0% 0 0% 0 0% 0%
20230417 36.46 36.6 36.28 36.42 -0.22% 0.03% 0% 12329 0.4489 51.36 36.41 0% 0 0% 0 0% 0 0% 0%
20230414 36.48 36.74 36.27 36.5 0.22% 0.05% 0% 14152 0.5162 56.68 36.48 0% 0 0% 0 0% 0 0% 0%
20230413 36.87 36.87 36.42 36.42 -1.03% -0.38% 0% 14603 0.5339 53.16 36.56 0% 0 0% 0 0% 0 0% 0%
20230412 37 37.06 36.63 36.8 -0.7% 0.03% 0% 17171 0.6317 56.47 36.79 0% 0 0% 0 0% 0 0% 0%
20230411 36.93 37.46 36.91 37.06 0.87% -0.19% 0% 27373 1.0164 85.34 37.13 0% 0 0% 0 0% 0 0% 0%
20230410 36.62 36.78 36.27 36.74 0.22% 0.69% 0% 22552 0.823 64.59 36.49 0% 0 0% 0 0% 0 0% 0%
20230407 36.25 36.93 36.21 36.66 0.96% -0.14% 0% 25043 0.9193 67.3 36.71 0% 0 0% 0 0% 0 0% 0%
20230406 36.08 36.44 36.08 36.31 0.64% 0.06% 0% 19342 0.7019 43.68 36.29 0% 0 0% 0 0% 0 0% 0%
20230404 36.82 36.93 36.01 36.08 -1.88% -0.96% 0% 32193 1.1728 60.68 36.43 0% 0 0% 0 0% 0 0% 0%
20230403 36.71 36.87 36.5 36.77 -0.05% 0.16% 0% 26729 0.9811 42.95 36.71 0% 0 0% 0 0% 0 0% 0%
20230331 36.7 36.98 36.48 36.79 -0.11% 0.03% 0% 22098 0.8128 33.54 36.78 0% 0 0% 0 0% 0 0% 0%
20230330 36.42 37.28 36.2 36.83 0.74% 0.19% 0% 39898 1.4666 55.81 36.76 0% 0 0% 0 0% 0 0% 0%
20230329 37.42 37.5 36.49 36.56 -2.4% -0.73% 0% 45379 1.6715 59.73 36.83 0% 0 0% 0 0% 0 0% 0%
20230328 37.65 37.97 37.39 37.46 -0.69% -0.24% 0% 33944 1.2747 42.65 37.55 0% 0 0% 0 0% 0 0% 0%
20230327 38.53 38.58 37.5 37.72 -2.31% -0.16% 0% 52128 1.9696 59.54 37.78 0% 0 0% 0 0% 0 0% 0%
20230324 38.69 38.95 38.5 38.61 0.1% -0.16% 0% 46745 1.8075 49.62 38.67 0% 0 0% 0 0% 0 0% 0%
20230323 39.17 39.19 38.48 38.57 -3.16% -0.23% 0% 87658 3.3889 60.2 38.66 0% 0 0% 0 0% 0 0% 0%
20230322 39.3 41.49 39.1 39.83 1.22% -0.92% 0% 98979 3.979 83.43 40.2 0% 0 0% 0 0% 0 0% 0%
20230321 39.06 40.29 39.02 39.35 -6.2% -0.43% 0% 118328 4.6766 83.14 39.52 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