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. 新莱福301323
    4. 返回上一页 刷新
股票代码（例：sz301323）       81条   (进入新莱福股票专站) 新莱福股票成本分析
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 40.42 41.41 40.38 41.14 1.83% 0.32% 0% 13207 0.5416 81.63 41.01 0% 0 0% 0 0% 0 0% 0%
20230927 40.58 41.18 40.36 40.4 -0.71% -0.83% 0% 12092 0.4926 71.21 40.74 0% 0 0% 0 0% 0 0% 0%
20230926 40.93 41.3 40.16 40.69 -0.9% 0.15% 0% 13761 0.5591 76.54 40.63 0% 0 0% 0 0% 0 0% 0%
20230925 41.68 42.23 40.9 41.06 -2.07% -0.68% 0% 19554 0.8084 107.47 41.34 0% 0 0% 0 0% 0 0% 0%
20230922 41.3 41.98 40.91 41.93 1.26% 0.87% 0% 21214 0.8819 114.05 41.57 0% 0 0% 0 0% 0 0% 0%
20230921 40.75 41.57 40.55 41.41 1.52% 0.46% 0% 17779 0.7328 91.18 41.22 0% 0 0% 0 0% 0 0% 0%
20230920 40.76 41.49 40.5 40.79 0.1% -0.39% 0% 10964 0.449 50.81 40.95 0% 0 0% 0 0% 0 0% 0%
20230919 41.3 41.45 40.58 40.75 -1.19% -0.37% 0% 11257 0.4604 48.11 40.9 0% 0 0% 0 0% 0 0% 0%
20230918 40.72 41.8 40.41 41.24 0.83% -0.15% 0% 14181 0.5857 52.12 41.3 0% 0 0% 0 0% 0 0% 0%
20230915 41.61 41.78 40.79 40.9 -1.23% -0.34% 0% 14213 0.5833 47.31 41.04 0% 0 0% 0 0% 0 0% 0%
20230914 42.32 42.51 41.29 41.41 -2.84% -0.93% 0% 19330 0.8079 57.72 41.8 0% 0 0% 0 0% 0 0% 0%
20230913 43 43.44 42.15 42.62 -1.32% 0.05% 0% 20418 0.8699 54.79 42.6 0% 0 0% 0 0% 0 0% 0%
20230912 43.31 43.8 42.85 43.19 -0.83% -0.25% 0% 17253 0.7471 38.57 43.3 0% 0 0% 0 0% 0 0% 0%
20230911 43.01 43.91 42.67 43.55 0.97% 0.74% 0% 22268 0.9627 41.13 43.23 0% 0 0% 0 0% 0 0% 0%
20230908 44.18 44.62 42.69 43.13 -2.99% -0.6% 0% 26686 1.158 40.18 43.39 0% 0 0% 0 0% 0 0% 0%
20230907 44.3 45.17 44.17 44.46 0.14% -0.63% 0% 32871 1.4708 43.32 44.74 0% 0 0% 0 0% 0 0% 0%
20230906 44.2 44.64 43.66 44.4 -0.45% 0.48% 0% 25288 1.1175 30.14 44.19 0% 0 0% 0 0% 0 0% 0%
20230905 46 46.28 43.8 44.6 -4.07% -0.4% 0% 47155 2.1114 51.53 44.78 0% 0 0% 0 0% 0 0% 0%
20230904 45.56 47.1 45.53 46.49 2.11% 0.3% 0% 36379 1.686 40.5 46.35 0% 0 0% 0 0% 0 0% 0%
20230901 46.61 47.84 45.26 45.53 -2.53% -1.81% 0% 47963 2.2239 53.61 46.37 0% 0 0% 0 0% 0 0% 0%
20230831 47.8 48.41 46.17 46.71 -3.89% -0.79% 0% 56938 2.6808 64.96 47.08 0% 0 0% 0 0% 0 0% 0%
20230830 50.39 53.35 48.31 48.6 -5.59% -3.4% 0% 84944 4.2734 106.01 50.31 0% 0 0% 0 0% 0 0% 0%
20230829 51.33 52.33 48.87 51.48 -3.36% 1.34% 0% 92860 4.7172 125.38 50.8 0% 0 0% 0 0% 0 0% 0%
20230828 49.01 54.73 45.88 53.27 8.94% 4.66% 0% 125396 6.3828 183.68 50.9 0% 0 0% 0 0% 0 0% 0%
20230825 47.5 55 47.13 48.9 -0.2% -4.86% 0% 120982 6.2179 204.49 51.4 0% 0 0% 0 0% 0 0% 0%
20230824 46.11 50.7 43.86 49 0.62% 4.79% 0% 99070 4.6323 182.34 46.76 0% 0 0% 0 0% 0 0% 0%
20230823 45.04 53.78 44.32 48.7 6.87% 0.81% 0% 104624 5.054 226.14 48.31 0% 0 0% 0 0% 0 0% 0%
20230822 44.01 46.84 43.62 45.57 3.83% 0.6% 0% 60179 2.7261 145.82 45.3 0% 0 0% 0 0% 0 0% 0%
20230821 44.06 45 43.82 43.89 0.57% -0.99% 0% 34461 1.5278 84.93 44.33 0% 0 0% 0 0% 0 0% 0%
20230818 42.44 44.86 42.35 43.64 2.25% -0.16% 0% 44511 1.9456 109.96 43.71 0% 0 0% 0 0% 0 0% 0%
20230817 43 43 41.39 42.68 -1.7% 1.35% 0% 39936 1.6818 100.2 42.11 0% 0 0% 0 0% 0 0% 0%
20230816 44.9 46.88 43.34 43.42 -2.3% -3.96% 0% 55972 2.5303 150.88 45.21 0% 0 0% 0 0% 0 0% 0%
20230815 43.1 44.44 43.1 44.44 2.56% 1.23% 0% 41143 1.806 111.21 43.9 0% 0 0% 0 0% 0 0% 0%
20230814 42.85 43.39 41.53 43.33 0.05% 1.48% 0% 27663 1.1812 70.91 42.7 0% 0 0% 0 0% 0 0% 0%
20230811 42.9 43.8 42.8 43.31 0.25% 0% 0% 30362 1.315 79.51 43.31 0% 0 0% 0 0% 0 0% 0%
20230810 42.62 44.26 42.6 43.2 0.09% -0.78% 0% 35662 1.5527 96.93 43.54 0% 0 0% 0 0% 0 0% 0%
20230809 43.43 43.5 42.02 43.16 -1.55% 0.79% 0% 32974 1.4119 90.7 42.82 0% 0 0% 0 0% 0 0% 0%
20230808 42.08 44.3 41.79 43.84 3.08% 1.34% 0% 48357 2.0917 123.65 43.26 0% 0 0% 0 0% 0 0% 0%
20230807 41.98 42.98 41.21 42.53 1.14% 0.76% 0% 30498 1.2872 73.71 42.21 0% 0 0% 0 0% 0 0% 0%
20230804 42.27 42.64 41.62 42.05 -1.08% 0.1% 0% 26567 1.1161 60.62 42.01 0% 0 0% 0 0% 0 0% 0%
20230803 40.58 43.13 39.88 42.51 2.56% 2.04% 0% 41830 1.7427 84.67 41.66 0% 0 0% 0 0% 0 0% 0%
20230802 43 44.35 41.36 41.45 -3.69% -3.45% 0% 50192 2.1547 93.95 42.93 0% 0 0% 0 0% 0 0% 0%
20230801 41.71 43.77 40.89 43.04 2.21% 1.29% 0% 52383 2.2255 86.35 42.49 0% 0 0% 0 0% 0 0% 0%
20230731 42.6 43.14 41.92 42.11 -1.2% -0.87% 0% 25390 1.0785 38.86 42.48 0% 0 0% 0 0% 0 0% 0%
20230728 42.37 43.15 41.51 42.62 0.5% 0.45% 0% 26128 1.1087 33.28 42.43 0% 0 0% 0 0% 0 0% 0%
20230727 42.6 43.23 42.33 42.41 -1.33% -0.84% 0% 25619 1.0958 27.21 42.77 0% 0 0% 0 0% 0 0% 0%
20230726 44.91 45.3 42.6 42.98 -5.25% -1.85% 0% 55663 2.4376 56.73 43.79 0% 0 0% 0 0% 0 0% 0%
20230725 47.26 48 45.3 45.36 -4.12% -2.64% 0% 56060 2.6121 60.01 46.59 0% 0 0% 0 0% 0 0% 0%
20230724 47.05 48.78 46.02 47.31 -1.44% -0.3% 0% 46303 2.197 51.64 47.45 0% 0 0% 0 0% 0 0% 0%
20230721 47.53 50.6 46.79 48 -0.46% -1.64% 0% 66454 3.243 76.05 48.8 0% 0 0% 0 0% 0 0% 0%
20230720 50.27 52.36 48.22 48.22 -4.06% -4.21% 0% 80270 4.0408 95.99 50.34 0% 0 0% 0 0% 0 0% 0%
20230719 47 51.88 45.86 50.26 5.97% 2.28% 0% 100426 4.9354 123.46 49.14 0% 0 0% 0 0% 0 0% 0%
20230718 48.65 49.33 46.33 47.43 -4.72% -0.08% 0% 87985 4.177 111.12 47.47 0% 0 0% 0 0% 0 0% 0%
20230717 54.81 55.6 48.6 49.78 -10.72% -3.32% 0% 128760 6.6296 191.22 51.49 0% 0 0% 0 0% 0 0% 0%
20230714 46.02 55.76 45.61 55.76 19.99% 6.47% 0% 153649 8.0469 270.13 52.37 0% 0 0% 0 0% 0 0% 0%
20230713 45.6 48.47 44.1 46.47 1.89% 0.98% 0% 81687 3.759 149.74 46.02 0% 0 0% 0 0% 0 0% 0%
20230712 44.51 46.38 43.88 45.61 1.79% 1.04% 0% 66597 3.0061 122.91 45.14 0% 0 0% 0 0% 0 0% 0%
20230711 43.5 44.94 43.47 44.81 2.54% 1.4% 0% 35471 1.5676 69.05 44.19 0% 0 0% 0 0% 0 0% 0%
20230710 44.8 46.3 43.3 43.7 -3.08% -1.4% 0% 47836 2.1199 96.77 44.32 0% 0 0% 0 0% 0 0% 0%
20230707 42.65 45.88 42 45.09 5.23% 1.71% 0% 59816 2.6516 126.86 44.33 0% 0 0% 0 0% 0 0% 0%
20230706 44.72 45 41.71 42.85 -4.16% -0.58% 0% 45420 1.9574 100.45 43.1 0% 0 0% 0 0% 0 0% 0%
20230705 42.82 45.99 42.61 44.71 4% 0.31% 0% 57307 2.5544 128.76 44.57 0% 0 0% 0 0% 0 0% 0%
20230704 42.91 44.19 42.52 42.99 1.39% -0.49% 0% 29265 1.2643 67.31 43.2 0% 0 0% 0 0% 0 0% 0%
20230703 43.25 44.4 42.11 42.4 -1.97% -1.62% 0% 39008 1.6812 86.54 43.1 0% 0 0% 0 0% 0 0% 0%
20230630 41.02 44.42 40.98 43.25 3.54% 0.98% 0% 78245 3.3509 157.97 42.83 0% 0 0% 0 0% 0 0% 0%
20230629 38.78 43.99 38.5 41.77 7.6% 0.85% 0% 80333 3.3276 156.39 41.42 0% 0 0% 0 0% 0 0% 0%
20230628 38.3 39.24 38.29 38.82 0.73% 0% 0% 26775 1.0394 49.18 38.82 0% 0 0% 0 0% 0 0% 0%
20230627 38 39.1 38 38.54 0.21% 0.08% 0% 25437 0.9796 41.71 38.51 0% 0 0% 0 0% 0 0% 0%
20230626 38 39.08 37.8 38.46 0.87% -0.41% 0% 27528 1.0631 39.62 38.62 0% 0 0% 0 0% 0 0% 0%
20230621 39.48 39.95 38 38.13 -4% -2.28% 0% 33246 1.2973 41.61 39.02 0% 0 0% 0 0% 0 0% 0%
20230620 41.88 41.88 39.7 39.72 -4.52% -1.05% 0% 51946 2.0853 58.71 40.14 0% 0 0% 0 0% 0 0% 0%
20230619 41.22 42.27 41 41.6 0.82% 0.07% 0% 38333 1.5936 38.25 41.57 0% 0 0% 0 0% 0 0% 0%
20230616 40.88 41.87 40.88 41.26 -0.55% -0.36% 0% 44381 1.8376 41.32 41.41 0% 0 0% 0 0% 0 0% 0%
20230615 43.82 44.24 41.38 41.49 -6.49% -2.24% 0% 78146 3.3162 69.66 42.44 0% 0 0% 0 0% 0 0% 0%
20230614 43.38 44.78 42.3 44.37 2.97% 1.39% 0% 76531 3.3492 67.86 43.76 0% 0 0% 0 0% 0 0% 0%
20230613 42.8 44.09 41.91 43.09 -0.58% 0.63% 0% 72870 3.1205 60.21 42.82 0% 0 0% 0 0% 0 0% 0%
20230612 42.4 44.3 41.8 43.34 1.81% 1.12% 0% 79131 3.3914 60.74 42.86 0% 0 0% 0 0% 0 0% 0%
20230609 43.2 44.51 42.02 42.57 -6.83% -0.86% 0% 101136 4.3429 70.91 42.94 0% 0 0% 0 0% 0 0% 0%
20230608 47.66 52.05 45.56 45.69 -5.13% -6.58% 0% 110910 5.4242 81.22 48.91 0% 0 0% 0 0% 0 0% 0%
20230607 48.5 51.51 47.5 48.16 -10.8% -2.13% 0% 115018 5.6605 77.68 49.21 0% 0 0% 0 0% 0 0% 0%
20230606 43.01 55.96 43 53.99 38.22% 11.32% 0% 171628 8.3241 93.55 48.5 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