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. 同星科技301252
    4. 返回上一页 刷新
股票代码（例：sz301252）       89条   (进入同星科技股票专站) 同星科技股票成本分析
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 47.5 48.36 47.5 47.7 0.59% -0.48% 0% 13258 0.6355 61.62 47.93 0% 0 0% 0 0% 0 0% 0%
20230927 47.96 48.47 47.42 47.42 -1.7% -0.98% 0% 12506 0.5989 57.13 47.89 0% 0 0% 0 0% 0 0% 0%
20230926 48.14 49.15 47.72 48.24 0.08% -0.5% 0% 12402 0.6012 56.05 48.48 0% 0 0% 0 0% 0 0% 0%
20230925 48.82 49.53 48 48.2 -2.17% -1.15% 0% 14569 0.7104 64.81 48.76 0% 0 0% 0 0% 0 0% 0%
20230922 47.39 49.64 47.26 49.27 3.62% 1.21% 0% 16263 0.7917 66.07 48.68 0% 0 0% 0 0% 0 0% 0%
20230921 47.51 48.26 46.7 47.55 -0.42% 0.08% 0% 10738 0.5102 39.21 47.51 0% 0 0% 0 0% 0 0% 0%
20230920 47.53 48.4 47.41 47.75 0.36% -0.29% 0% 7444 0.3565 23.76 47.89 0% 0 0% 0 0% 0 0% 0%
20230919 48.1 48.15 47.1 47.58 -1.59% -0.31% 0% 8313 0.3968 23.31 47.73 0% 0 0% 0 0% 0 0% 0%
20230918 47.6 48.99 46.66 48.35 1.36% 0.06% 0% 12168 0.5879 30.17 48.32 0% 0 0% 0 0% 0 0% 0%
20230915 47.88 48.51 47.47 47.7 -0.1% -0.44% 0% 10377 0.4972 23.25 47.91 0% 0 0% 0 0% 0 0% 0%
20230914 49.25 49.65 47.3 47.75 -3.65% -1.24% 0% 17041 0.824 35.51 48.35 0% 0 0% 0 0% 0 0% 0%
20230913 50.58 50.94 48.87 49.56 -3.52% -0.18% 0% 21494 1.0671 43.19 49.65 0% 0 0% 0 0% 0 0% 0%
20230912 50.67 52 50.01 51.37 0.63% 0.59% 0% 24931 1.2732 47.25 51.07 0% 0 0% 0 0% 0 0% 0%
20230911 49.56 51.55 49.02 51.05 2.47% 1.29% 0% 23239 1.1713 38.72 50.4 0% 0 0% 0 0% 0 0% 0%
20230908 48.84 50.64 48.84 49.82 2.15% 0.2% 0% 19377 0.9635 28.59 49.72 0% 0 0% 0 0% 0 0% 0%
20230907 50.79 50.79 48.36 48.77 -4.35% -0.87% 0% 27456 1.3509 35.65 49.2 0% 0 0% 0 0% 0 0% 0%
20230906 50.88 51.43 50.38 50.99 0.3% 0.04% 0% 19663 1.0023 23.42 50.97 0% 0 0% 0 0% 0 0% 0%
20230905 53.45 53.94 50.4 50.84 -6.1% -1.93% 0% 43241 2.2417 83.07 51.84 0% 0 0% 0 0% 0 0% 0%
20230904 52.34 54.22 51.42 54.14 3.76% 2.5% 0% 33820 1.7864 63.36 52.82 0% 0 0% 0 0% 0 0% 0%
20230901 52.48 54.8 51.45 52.18 -1.1% -1.16% 0% 29693 1.5676 50.77 52.79 0% 0 0% 0 0% 0 0% 0%
20230831 54.8 54.9 52.7 52.76 -3.23% -1.31% 0% 30037 1.6058 49.37 53.46 0% 0 0% 0 0% 0 0% 0%
20230830 54.2 56.22 53.66 54.52 -1.5% -0.4% 0% 45315 2.4805 75.92 54.74 0% 0 0% 0 0% 0 0% 0%
20230829 50.5 56.07 50.3 55.35 8.53% 2.46% 0% 58667 3.1694 103.17 54.02 0% 0 0% 0 0% 0 0% 0%
20230828 61 61 50.7 51 -8.6% -7.07% 0% 57726 3.168 102.92 54.88 0% 0 0% 0 0% 0 0% 0%
20230825 53.25 55.88 50 55.8 0.45% 6.08% 0% 61275 3.2229 98.57 52.6 0% 0 0% 0 0% 0 0% 0%
20230824 52.49 56.49 52.25 55.55 4.52% 1.04% 0% 73454 4.0385 128.08 54.98 0% 0 0% 0 0% 0 0% 0%
20230823 52 53.15 50.82 53.15 -1.61% 2.37% 0% 38969 2.0231 68.86 51.92 0% 0 0% 0 0% 0 0% 0%
20230822 53.99 54.72 50.81 54.02 -0.77% 1.75% 0% 62743 3.331 114.24 53.09 0% 0 0% 0 0% 0 0% 0%
20230821 54.04 56.68 52.4 54.44 2.62% 0.02% 0% 81820 4.4537 154.82 54.43 0% 0 0% 0 0% 0 0% 0%
20230818 51 53.05 50.18 53.05 3.55% 2.16% 0% 61228 3.1798 122.91 51.93 0% 0 0% 0 0% 0 0% 0%
20230817 50.21 51.79 48.68 51.23 0.63% 1.41% 0% 34752 1.7558 73.37 50.52 0% 0 0% 0 0% 0 0% 0%
20230816 51.82 52.75 50.38 50.91 -2.75% -0.82% 0% 42181 2.1651 92.59 51.33 0% 0 0% 0 0% 0 0% 0%
20230815 52.45 54.08 51.21 52.35 0.62% 0.04% 0% 61690 3.2282 138.08 52.33 0% 0 0% 0 0% 0 0% 0%
20230814 47.03 54.88 46.75 52.03 9.21% 0.48% 0% 71873 3.7219 173.22 51.78 0% 0 0% 0 0% 0 0% 0%
20230811 50.41 50.46 47.41 47.64 -6.66% -2.3% 0% 44585 2.1738 115.51 48.76 0% 0 0% 0 0% 0 0% 0%
20230810 50.83 52.7 50.5 51.04 -0.08% -1.16% 0% 39884 2.0598 117.82 51.64 0% 0 0% 0 0% 0 0% 0%
20230809 51.01 51.51 50 51.08 -1.73% 0.71% 0% 37674 1.9107 113.25 50.72 0% 0 0% 0 0% 0 0% 0%
20230808 48.71 52.78 48.68 51.98 5.59% 2.24% 0% 59836 3.0423 176.85 50.84 0% 0 0% 0 0% 0 0% 0%
20230807 48.01 49.55 47.91 49.23 1.97% 0.49% 0% 32136 1.5745 96.85 48.99 0% 0 0% 0 0% 0 0% 0%
20230804 47.68 48.35 47.34 48.28 0.84% 0.77% 0% 26757 1.2818 73.33 47.91 0% 0 0% 0 0% 0 0% 0%
20230803 47.24 48.68 47.08 47.88 -1.18% 0.29% 0% 27414 1.3087 66.38 47.74 0% 0 0% 0 0% 0 0% 0%
20230802 47.7 49.8 47.65 48.45 2.74% -0.84% 0% 45506 2.2232 100.96 48.86 0% 0 0% 0 0% 0 0% 0%
20230801 46.13 47.27 45.15 47.16 1.86% 1.73% 0% 30317 1.4056 56.36 46.36 0% 0 0% 0 0% 0 0% 0%
20230731 46.23 46.91 45.72 46.3 -0.47% -0.17% 0% 24883 1.1541 44.35 46.38 0% 0 0% 0 0% 0 0% 0%
20230728 47.55 47.93 46.06 46.52 -2.94% -0.64% 0% 30347 1.4208 49.26 46.82 0% 0 0% 0 0% 0 0% 0%
20230727 49.1 50.3 47.37 47.93 -2.38% -1.56% 0% 29728 1.4474 45.26 48.69 0% 0 0% 0 0% 0 0% 0%
20230726 50.67 51.5 48.67 49.1 -3.1% -1.76% 0% 35096 1.7542 52.67 49.98 0% 0 0% 0 0% 0 0% 0%
20230725 50.99 52.31 50.51 50.67 -0.26% -1.32% 0% 41378 2.1246 63.27 51.35 0% 0 0% 0 0% 0 0% 0%
20230724 47.1 51.92 47.01 50.8 4.53% 1.32% 0% 56171 2.8165 82.92 50.14 0% 0 0% 0 0% 0 0% 0%
20230721 52.67 54.93 48.48 48.6 -8.9% -5.85% 0% 68456 3.5338 107.14 51.62 0% 0 0% 0 0% 0 0% 0%
20230720 55.78 56.65 52.88 53.35 -5.21% -2.2% 0% 66019 3.6014 112.65 54.55 0% 0 0% 0 0% 0 0% 0%
20230719 51.8 59.88 50.81 56.28 9.07% 2.07% 0% 93104 5.1336 170.23 55.14 0% 0 0% 0 0% 0 0% 0%
20230718 53.55 53.55 51.42 51.6 -5.51% -1.02% 0% 47564 2.4796 88.79 52.13 0% 0 0% 0 0% 0 0% 0%
20230717 53.13 56.3 51.66 54.61 2.07% 1.15% 0% 72766 3.9288 148.46 53.99 0% 0 0% 0 0% 0 0% 0%
20230714 50.81 55.5 49.88 53.5 4.09% 1.44% 0% 86069 4.5396 189.83 52.74 0% 0 0% 0 0% 0 0% 0%
20230713 47.9 51.5 47 51.4 6.11% 4.6% 0% 56448 2.7739 134.75 49.14 0% 0 0% 0 0% 0 0% 0%
20230712 49.44 50.67 48.41 48.44 -3.51% -2.3% 0% 41333 2.0493 109.73 49.58 0% 0 0% 0 0% 0 0% 0%
20230711 49.05 51.12 47.48 50.2 1.72% 1.33% 0% 51287 2.5406 143.4 49.54 0% 0 0% 0 0% 0 0% 0%
20230710 48.68 49.68 47.55 49.35 1.38% 0.98% 0% 38242 1.8688 115.65 48.87 0% 0 0% 0 0% 0 0% 0%
20230707 46.89 50.25 45.85 48.68 2.51% 0.41% 0% 52174 2.5294 161.91 48.48 0% 0 0% 0 0% 0 0% 0%
20230706 46.7 47.86 45 47.49 -2.26% 1.21% 0% 38242 1.7944 118.14 46.92 0% 0 0% 0 0% 0 0% 0%
20230705 48.8 50.71 48.16 48.59 2.29% -1.3% 0% 58363 2.873 177.1 49.23 0% 0 0% 0 0% 0 0% 0%
20230704 46.6 47.9 46.39 47.5 1.15% 0.27% 0% 21691 1.0275 56.83 47.37 0% 0 0% 0 0% 0 0% 0%
20230703 49.66 49.66 46.75 46.96 -3.83% -1.32% 0% 29622 1.4097 70.86 47.59 0% 0 0% 0 0% 0 0% 0%
20230630 47.9 48.99 47.13 48.83 1.98% 1.29% 0% 25583 1.2333 54.72 48.21 0% 0 0% 0 0% 0 0% 0%
20230629 46.36 48.3 46.36 47.88 2.09% 0.44% 0% 20028 0.9548 36.1 47.67 0% 0 0% 0 0% 0 0% 0%
20230628 47.83 48 45.57 46.9 -1.94% 1.01% 0% 20619 0.9573 30.85 46.43 0% 0 0% 0 0% 0 0% 0%
20230627 49 49.09 46.58 47.83 -1.58% 0.53% 0% 22905 1.0898 29.02 47.58 0% 0 0% 0 0% 0 0% 0%
20230626 49.22 51.35 47.87 48.6 -1.42% -1.76% 0% 26702 1.3209 31.88 49.47 0% 0 0% 0 0% 0 0% 0%
20230621 51.51 52.15 48.08 49.3 -5.03% -1.48% 0% 36839 1.8434 43.11 50.04 0% 0 0% 0 0% 0 0% 0%
20230620 52.94 53.28 51 51.91 -4.75% 0% 0% 58372 3.0299 68.53 51.91 0% 0 0% 0 0% 0 0% 0%
20230619 52.5 57.99 52.21 54.5 3.01% -0.55% 0% 80250 4.398 96.23 54.8 0% 0 0% 0 0% 0 0% 0%
20230616 51.6 53.25 50.5 52.91 1.69% 1.59% 0% 53556 2.7893 64.58 52.08 0% 0 0% 0 0% 0 0% 0%
20230615 53.1 55.42 51.6 52.03 -4.93% -1.76% 0% 75485 3.9975 92.92 52.96 0% 0 0% 0 0% 0 0% 0%
20230614 54.77 56.79 52.98 54.73 -0.49% -0.11% 0% 92869 5.0882 123.4 54.79 0% 0 0% 0 0% 0 0% 0%
20230613 53.05 56.5 51.09 55 1.83% 1.49% 0% 101185 5.4836 140.79 54.19 0% 0 0% 0 0% 0 0% 0%
20230612 53.38 59.46 50.06 54.01 4.45% 0.65% 0% 138192 7.4157 199.91 53.66 0% 0 0% 0 0% 0 0% 0%
20230609 43 51.71 42.59 51.71 20% 6.66% 0% 99962 4.8457 143.02 48.48 0% 0 0% 0 0% 0 0% 0%
20230608 45.2 45.95 43 43.09 -6.12% -2.82% 0% 55737 2.4716 69.96 44.34 0% 0 0% 0 0% 0 0% 0%
20230607 44.96 46.98 43.5 45.9 -2.24% 1.82% 0% 71611 3.2282 79.4 45.08 0% 0 0% 0 0% 0 0% 0%
20230606 46.3 49.86 45.74 46.95 7.68% -0.95% 0% 94794 4.4929 107.9 47.4 0% 0 0% 0 0% 0 0% 0%
20230605 43.2 44.84 43.16 43.6 -1.11% -1.02% 0% 42625 1.8777 45.54 44.05 0% 0 0% 0 0% 0 0% 0%
20230602 43.35 44.85 42.27 44.09 1.99% 0.89% 0% 57366 2.507 56.38 43.7 0% 0 0% 0 0% 0 0% 0%
20230601 43 43.48 41.8 43.23 -0.62% 1.1% 0% 50281 2.1499 44.02 42.76 0% 0 0% 0 0% 0 0% 0%
20230531 44.55 45.78 43 43.5 -3.97% -1.56% 0% 62149 2.7463 49.67 44.19 0% 0 0% 0 0% 0 0% 0%
20230530 47.17 47.6 44.79 45.3 -8.48% -1.18% 0% 78269 3.5876 60.95 45.84 0% 0 0% 0 0% 0 0% 0%
20230529 44.7 51 44.7 49.5 2.95% 1.62% 0% 84750 4.1283 62.28 48.71 0% 0 0% 0 0% 0 0% 0%
20230526 53 57.5 47.99 48.08 -22.56% -8.21% 0% 119792 6.2753 80.31 52.38 0% 0 0% 0 0% 0 0% 0%
20230525 40.19 64.42 40.19 62.09 97.24% 20.26% 0% 152782 7.8881 85.7 51.63 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