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. 美利信301307
    4. 返回上一页 刷新
股票代码（例：sz301307）       106条   (进入美利信股票专站) 美利信股票成本分析
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 35.17 36.37 35 35.68 1.31% -0.31% 0% 47922 1.7153 62.68 35.79 0% 0 0% 0 0% 0 0% 0%
20230927 34.62 36.6 34.6 35.22 2.24% -1.15% 0% 56129 1.9999 72.45 35.63 0% 0 0% 0 0% 0 0% 0%
20230926 34.91 35.15 34.35 34.45 -2.27% -0.75% 0% 34795 1.2078 45.12 34.71 0% 0 0% 0 0% 0 0% 0%
20230925 34.21 35.53 34.07 35.25 2.44% 1.18% 0% 58343 2.0327 74.98 34.84 0% 0 0% 0 0% 0 0% 0%
20230922 33.22 34.7 32.78 34.41 3.36% 1.65% 0% 46902 1.5877 58.81 33.85 0% 0 0% 0 0% 0 0% 0%
20230921 34 34.28 32.84 33.29 -2.69% -0.39% 0% 51640 1.7257 66.2 33.42 0% 0 0% 0 0% 0 0% 0%
20230920 35.82 36 34.11 34.21 -5.71% -1.98% 0% 66636 2.3255 91.71 34.9 0% 0 0% 0 0% 0 0% 0%
20230919 37.38 37.87 36.01 36.28 -6.08% -1.06% 0% 96404 3.535 146.76 36.67 0% 0 0% 0 0% 0 0% 0%
20230918 37.08 39.8 36.51 38.63 2.3% 0.57% 0% 143742 5.5218 249.19 38.41 0% 0 0% 0 0% 0 0% 0%
20230915 35.69 41.3 35.3 37.76 7.89% 0.59% 0% 143981 5.4045 305.62 37.54 0% 0 0% 0 0% 0 0% 0%
20230914 34.41 36.3 34.16 35 1.6% -1.35% 0% 54946 1.9496 145.3 35.48 0% 0 0% 0 0% 0 0% 0%
20230913 35.55 35.6 34.01 34.45 -4.07% -0.55% 0% 32693 1.1324 92.25 34.64 0% 0 0% 0 0% 0 0% 0%
20230912 36.15 36.67 35.41 35.91 -1.26% 0.11% 0% 42299 1.5174 120.79 35.87 0% 0 0% 0 0% 0 0% 0%
20230911 34.4 36.44 34.03 36.37 6.16% 2.25% 0% 51243 1.8228 139.54 35.57 0% 0 0% 0 0% 0 0% 0%
20230908 34.16 34.58 33.88 34.26 0.47% 0% 0% 15054 0.5158 40.99 34.26 0% 0 0% 0 0% 0 0% 0%
20230907 35.31 35.43 34.04 34.1 -3.37% -1.5% 0% 24584 0.851 65.88 34.62 0% 0 0% 0 0% 0 0% 0%
20230906 35.37 35.85 35.15 35.29 -1.7% -0.25% 0% 29104 1.0297 79.19 35.38 0% 0 0% 0 0% 0 0% 0%
20230905 35.43 36.97 35.3 35.9 0.87% -0.58% 0% 44397 1.603 120.96 36.11 0% 0 0% 0 0% 0 0% 0%
20230904 35.51 35.71 34.9 35.59 0.76% 0.94% 0% 29436 1.038 77.2 35.26 0% 0 0% 0 0% 0 0% 0%
20230901 34.65 35.87 34.65 35.32 1.41% -0.23% 0% 32022 1.1336 84.34 35.4 0% 0 0% 0 0% 0 0% 0%
20230831 34.95 35.38 34.64 34.83 0% -0.4% 0% 22774 0.7965 55.6 34.97 0% 0 0% 0 0% 0 0% 0%
20230830 34.67 35.5 34.42 34.83 -0.17% -0.31% 0% 40826 1.4263 99.55 34.94 0% 0 0% 0 0% 0 0% 0%
20230829 31.85 34.89 31.42 34.89 9.07% 2.86% 0% 59297 2.0115 148.86 33.92 0% 0 0% 0 0% 0 0% 0%
20230828 32.83 33.4 31.32 31.99 3.53% -1.17% 0% 43570 1.4105 114.4 32.37 0% 0 0% 0 0% 0 0% 0%
20230825 32.16 32.23 30.86 30.9 -4.57% -1.53% 0% 30372 0.9532 74.28 31.38 0% 0 0% 0 0% 0 0% 0%
20230824 32.85 32.96 31.14 32.38 -0.83% 1.12% 0% 33577 1.0752 85.87 32.02 0% 0 0% 0 0% 0 0% 0%
20230823 34.64 34.66 32.61 32.65 -4.95% -1.36% 0% 38791 1.284 105.49 33.1 0% 0 0% 0 0% 0 0% 0%
20230822 33.74 34.85 33.16 34.35 2.35% 0.29% 0% 50670 1.7353 150.83 34.25 0% 0 0% 0 0% 0 0% 0%
20230821 33.72 34.43 33.54 33.56 -0.68% -1.06% 0% 28470 0.9656 92.06 33.92 0% 0 0% 0 0% 0 0% 0%
20230818 33.05 34.9 33 33.79 2.36% -1.29% 0% 57054 1.9531 188.78 34.23 0% 0 0% 0 0% 0 0% 0%
20230817 32.24 33.19 31.9 33.01 2.39% 0.95% 0% 23138 0.7565 78.65 32.7 0% 0 0% 0 0% 0 0% 0%
20230816 33.09 33.37 32.16 32.24 -3.33% -0.98% 0% 27604 0.8987 93.21 32.56 0% 0 0% 0 0% 0 0% 0%
20230815 33.8 34.17 33.06 33.35 -1.91% -0.45% 0% 24831 0.8318 81.46 33.5 0% 0 0% 0 0% 0 0% 0%
20230814 32.25 34.22 32.05 34 5% 1.71% 0% 48880 1.6341 150.59 33.43 0% 0 0% 0 0% 0 0% 0%
20230811 33.19 33.19 32.3 32.38 -2.32% -1.04% 0% 19774 0.6471 56.53 32.72 0% 0 0% 0 0% 0 0% 0%
20230810 32.74 33.27 32.63 33.15 1.53% 0.18% 0% 22040 0.7294 55.14 33.09 0% 0 0% 0 0% 0 0% 0%
20230809 32.95 32.96 32.45 32.65 -1.36% -0.03% 0% 20051 0.6548 44.33 32.66 0% 0 0% 0 0% 0 0% 0%
20230808 32.91 33.3 32.85 33.1 0.61% 0.03% 0% 23758 0.7861 51.39 33.09 0% 0 0% 0 0% 0 0% 0%
20230807 32.9 33.29 32.66 32.9 -0.69% 0% 0% 27480 0.9042 52.7 32.9 0% 0 0% 0 0% 0 0% 0%
20230804 33.83 34.1 32.89 33.13 -1.78% -0.54% 0% 38992 1.2988 75.09 33.31 0% 0 0% 0 0% 0 0% 0%
20230803 34 34.3 33.62 33.73 -1.26% -0.38% 0% 24735 0.8376 45.27 33.86 0% 0 0% 0 0% 0 0% 0%
20230802 35.32 35.48 34.03 34.16 -3.09% -0.87% 0% 43020 1.4824 72.31 34.46 0% 0 0% 0 0% 0 0% 0%
20230801 35.75 35.84 34.86 35.25 -2.19% -0.34% 0% 41629 1.4726 67.85 35.37 0% 0 0% 0 0% 0 0% 0%
20230731 34.67 36.39 34.4 36.04 3.09% 1.21% 0% 62496 2.2252 92.07 35.61 0% 0 0% 0 0% 0 0% 0%
20230728 35.3 36.59 34.8 34.96 -2.65% -1.6% 0% 55999 1.9899 81.01 35.53 0% 0 0% 0 0% 0 0% 0%
20230727 35.5 37.77 35.5 35.91 2.28% -1.45% 0% 63043 2.2975 88.26 36.44 0% 0 0% 0 0% 0 0% 0%
20230726 35.9 36.29 34.75 35.11 -2.61% -0.65% 0% 42500 1.5018 51.72 35.34 0% 0 0% 0 0% 0 0% 0%
20230725 33.97 36.27 33.85 36.05 7.71% 1.75% 0% 74051 2.6233 76.83 35.43 0% 0 0% 0 0% 0 0% 0%
20230724 33.49 34.32 33.38 33.47 -0.39% -0.98% 0% 29787 1.0067 29.8 33.8 0% 0 0% 0 0% 0 0% 0%
20230721 35.34 35.91 33.58 33.6 -5.41% -2.35% 0% 70202 2.4154 69.9 34.41 0% 0 0% 0 0% 0 0% 0%
20230720 37.74 38.17 35.34 35.52 -7.28% -2.31% 0% 74135 2.6958 77.1 36.36 0% 0 0% 0 0% 0 0% 0%
20230719 38 38.67 37.13 38.31 -1.14% 1.14% 0% 66635 2.5242 76.17 37.88 0% 0 0% 0 0% 0 0% 0%
20230718 36.59 39 35.5 38.75 5.64% 3.86% 0% 99723 3.721 115.57 37.31 0% 0 0% 0 0% 0 0% 0%
20230717 37.5 38.28 36.12 36.68 -4.15% -0.22% 0% 70906 2.6063 85.66 36.76 0% 0 0% 0 0% 0 0% 0%
20230714 38.16 39.48 37.25 38.27 -0.44% 0.34% 0% 90709 3.46 118.25 38.14 0% 0 0% 0 0% 0 0% 0%
20230713 38.68 41.31 38 38.44 -3.42% -1.54% 0% 136669 5.3361 196.82 39.04 0% 0 0% 0 0% 0 0% 0%
20230712 35.15 41.59 34.86 39.8 12.46% 2.37% 0% 170658 6.636 280.35 38.88 0% 0 0% 0 0% 0 0% 0%
20230711 33.52 35.77 33.35 35.39 5.05% 2.02% 0% 63698 2.2099 122.5 34.69 0% 0 0% 0 0% 0 0% 0%
20230710 34.51 34.99 33.63 33.69 -4.21% -1.29% 0% 52276 1.7841 93.49 34.13 0% 0 0% 0 0% 0 0% 0%
20230707 33.52 36.28 33.13 35.17 4.11% 0.06% 0% 82084 2.8849 148.64 35.15 0% 0 0% 0 0% 0 0% 0%
20230706 33.88 34.18 33.51 33.78 -0.24% 0.03% 0% 28098 0.949 56.43 33.77 0% 0 0% 0 0% 0 0% 0%
20230705 34.8 35.66 33.85 33.86 -2.98% -1.91% 0% 46376 1.6008 82.23 34.52 0% 0 0% 0 0% 0 0% 0%
20230704 33.09 35.38 32.84 34.9 4.84% 0.95% 0% 63726 2.2033 121.97 34.57 0% 0 0% 0 0% 0 0% 0%
20230703 33.61 34.66 33.25 33.29 -1.54% -1.77% 0% 43802 1.4846 81.07 33.89 0% 0 0% 0 0% 0 0% 0%
20230630 33.2 34.49 32.89 33.81 2.52% 0.12% 0% 39977 1.35 64.47 33.77 0% 0 0% 0 0% 0 0% 0%
20230629 33.23 33.78 32 32.98 -0.72% -0.45% 0% 35379 1.1721 53.75 33.13 0% 0 0% 0 0% 0 0% 0%
20230628 33.7 33.87 32.15 33.22 -3.43% 1.13% 0% 53379 1.7533 75.85 32.85 0% 0 0% 0 0% 0 0% 0%
20230627 34.15 35 33.6 34.4 2.72% 0.58% 0% 62551 2.1394 86.88 34.2 0% 0 0% 0 0% 0 0% 0%
20230626 32.8 34.37 32.8 33.49 1.15% -0.62% 0% 56783 1.9135 78.14 33.7 0% 0 0% 0 0% 0 0% 0%
20230621 33.46 34.4 33.07 33.11 0.03% -1.63% 0% 50264 1.692 70.49 33.66 0% 0 0% 0 0% 0 0% 0%
20230620 33.42 34.06 32.72 33.1 -1.43% -0.57% 0% 53534 1.7822 76.07 33.29 0% 0 0% 0 0% 0 0% 0%
20230619 34.23 34.72 33.3 33.58 -1.76% -0.68% 0% 64021 2.1647 93.47 33.81 0% 0 0% 0 0% 0 0% 0%
20230616 33.5 34.78 33.5 34.18 0.21% 0.38% 0% 71719 2.4419 108.92 34.05 0% 0 0% 0 0% 0 0% 0%
20230615 32.28 35.07 31.9 34.11 6.49% 0.74% 0% 121320 4.1079 188.82 33.86 0% 0 0% 0 0% 0 0% 0%
20230614 31.6 32.73 31.55 32.03 0.19% -0.34% 0% 68281 2.1945 108.27 32.14 0% 0 0% 0 0% 0 0% 0%
20230613 31.68 32.76 31.42 31.97 -0.4% -0.06% 0% 77886 2.4912 116.72 31.99 0% 0 0% 0 0% 0 0% 0%
20230612 30.7 32.5 29.69 32.1 5.04% 1.81% 0% 103633 3.2677 136.38 31.53 0% 0 0% 0 0% 0 0% 0%
20230609 29.6 31.29 29.6 30.56 3.24% -0.23% 0% 64877 1.9871 87.8 30.63 0% 0 0% 0 0% 0 0% 0%
20230608 30.41 30.97 29.55 29.6 -1.76% -2.08% 0% 47333 1.4311 59.18 30.23 0% 0 0% 0 0% 0 0% 0%
20230607 29.68 30.65 29.55 30.13 2.07% -0.03% 0% 37507 1.1304 44.15 30.14 0% 0 0% 0 0% 0 0% 0%
20230606 30.45 30.86 29.51 29.52 -2.93% -2.19% 0% 51376 1.5507 59.34 30.18 0% 0 0% 0 0% 0 0% 0%
20230605 31.2 31.48 30.41 30.41 -0.98% -1.65% 0% 45949 1.4207 53.55 30.92 0% 0 0% 0 0% 0 0% 0%
20230602 30.47 31.35 30.3 30.71 -0.13% -0.55% 0% 56380 1.7408 65.8 30.88 0% 0 0% 0 0% 0 0% 0%
20230601 31.88 32.17 30.56 30.75 -4.53% -1.16% 0% 82852 2.5772 85.58 31.11 0% 0 0% 0 0% 0 0% 0%
20230531 32.62 33.06 31.8 32.21 -2.98% -0.59% 0% 98882 3.2033 108.39 32.4 0% 0 0% 0 0% 0 0% 0%
20230530 31 36 30.73 33.2 8.85% 0.42% 0% 151220 5 197.51 33.06 0% 0 0% 0 0% 0 0% 0%
20230529 30.72 31.19 30.2 30.5 -2.59% -0.52% 0% 57466 1.7619 82.61 30.66 0% 0 0% 0 0% 0 0% 0%
20230526 30.74 32.16 29.06 31.31 1.39% 2.32% 0% 114635 3.5076 167.33 30.6 0% 0 0% 0 0% 0 0% 0%
20230525 29.47 31.5 29.4 30.88 4.15% 0.75% 0% 91272 2.7977 141.69 30.65 0% 0 0% 0 0% 0 0% 0%
20230524 29.9 30.35 29.25 29.65 -2.47% -0.74% 0% 54351 1.6233 89.88 29.87 0% 0 0% 0 0% 0 0% 0%
20230523 29.52 31.18 29.48 30.4 1.57% 0.2% 0% 63555 1.9285 108.59 30.34 0% 0 0% 0 0% 0 0% 0%
20230522 30.15 30.49 28.95 29.93 0.4% 0.5% 0% 44348 1.3207 74.92 29.78 0% 0 0% 0 0% 0 0% 0%
20230519 29.7 30.28 29.38 29.81 -0.9% 0.3% 0% 45845 1.3627 73.36 29.72 0% 0 0% 0 0% 0 0% 0%
20230518 29.52 30.78 29.52 30.08 -0.27% -0.13% 0% 73259 2.2063 110.2 30.12 0% 0 0% 0 0% 0 0% 0%
20230517 28.29 32 28.28 30.16 7.33% -0.69% 0% 93619 2.8436 131.6 30.37 0% 0 0% 0 0% 0 0% 0%
20230516 28 28.5 27.89 28.1 -0.18% -0.18% 0% 37616 1.059 48.69 28.15 0% 0 0% 0 0% 0 0% 0%
20230515 26.63 28.16 26.6 28.15 4.72% 2.21% 0% 54712 1.5069 62.8 27.54 0% 0 0% 0 0% 0 0% 0%
20230510 26.7 28.48 26.31 28.2 6.21% 2.51% 0% 82112 2.2589 84.61 27.51 0% 0 0% 0 0% 0 0% 0%
20230509 26.68 27.29 26.22 26.55 -0.41% -1.23% 0% 44468 1.1951 47.2 26.88 0% 0 0% 0 0% 0 0% 0%
20230508 26.41 26.97 26.38 26.66 1.72% -0.04% 0% 46962 1.2523 45.99 26.67 0% 0 0% 0 0% 0 0% 0%
20230505 28.01 28.3 26.17 26.21 -7.19% -2.64% 0% 85516 2.302 77.6 26.92 0% 0 0% 0 0% 0 0% 0%
20230504 28.66 29.56 28.06 28.24 -2.55% -1.64% 0% 79157 2.2724 73.3 28.71 0% 0 0% 0 0% 0 0% 0%
20230428 29.65 30.3 28.8 28.98 -3.4% -1.36% 0% 95193 2.7972 84.59 29.38 0% 0 0% 0 0% 0 0% 0%
20230427 28.08 30.55 27.76 30 5.19% 1.01% 0% 127807 3.7953 109.3 29.7 0% 0 0% 0 0% 0 0% 0%
20230426 27.7 29.78 27.69 28.52 2.04% -1.18% 0% 102651 2.9621 89.24 28.86 0% 0 0% 0 0% 0 0% 0%
20230425 28.08 29.18 27.85 27.95 -5.41% -1.55% 0% 115526 3.2799 89.45 28.39 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