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. 民爆光电301362
    4. 返回上一页 刷新
股票代码（例：sz301362）       40条   (进入民爆光电股票专站) 民爆光电股票成本分析
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 43.82 44.5 43.32 43.93 0.66% 0.07% 0% 10927 0.4797 95.19 43.9 0% 0 0% 0 0% 0 0% 0%
20230927 44.3 44.69 43.53 44.11 0.02% -0.41% 0% 9946 0.4405 85.87 44.29 0% 0 0% 0 0% 0 0% 0%
20230926 44.5 44.5 43.76 44.1 -0.47% -0.02% 0% 6932 0.3058 54.37 44.11 0% 0 0% 0 0% 0 0% 0%
20230925 44.88 45.05 44.2 44.31 -0.96% -0.23% 0% 9047 0.4018 65.89 44.41 0% 0 0% 0 0% 0 0% 0%
20230922 43.14 45.43 42.86 44.74 3.95% 0.77% 0% 16792 0.7455 113.54 44.4 0% 0 0% 0 0% 0 0% 0%
20230921 44.13 44.45 43.02 43.04 -2.49% -1.17% 0% 10335 0.4501 62.78 43.55 0% 0 0% 0 0% 0 0% 0%
20230920 44 44.75 43.61 44.14 0.23% -0.32% 0% 8926 0.3952 50.89 44.28 0% 0 0% 0 0% 0 0% 0%
20230919 45.03 45.2 44.02 44.04 -1.83% -0.83% 0% 9179 0.4076 45.39 44.41 0% 0 0% 0 0% 0 0% 0%
20230918 44.11 45.3 43.61 44.86 1.54% 0.18% 0% 11731 0.5253 52.18 44.78 0% 0 0% 0 0% 0 0% 0%
20230915 43.48 44.69 43.46 44.18 1.73% 0.09% 0% 13874 0.6124 55.89 44.14 0% 0 0% 0 0% 0 0% 0%
20230914 44.57 44.72 43.17 43.43 -2.25% -0.69% 0% 13066 0.5714 50.24 43.73 0% 0 0% 0 0% 0 0% 0%
20230913 45.91 46 44.26 44.43 -3.71% -0.91% 0% 20924 0.9382 77.96 44.84 0% 0 0% 0 0% 0 0% 0%
20230912 45.61 46.5 45.2 46.14 0.83% 0.26% 0% 16763 0.7714 59.76 46.02 0% 0 0% 0 0% 0 0% 0%
20230911 45.78 46.5 45.23 45.76 -1.49% 0.13% 0% 18530 0.8468 59.26 45.7 0% 0 0% 0 0% 0 0% 0%
20230908 46.2 47.13 45.86 46.45 1.8% -0.21% 0% 28533 1.3281 86.78 46.55 0% 0 0% 0 0% 0 0% 0%
20230907 46.72 47.2 45.48 45.63 -1.98% -0.89% 0% 22131 1.019 65.78 46.04 0% 0 0% 0 0% 0 0% 0%
20230906 47.5 48.28 46.42 46.55 -2% -1% 0% 33388 1.5699 96.91 47.02 0% 0 0% 0 0% 0 0% 0%
20230905 46.8 47.5 46.19 47.5 0.79% 1.17% 0% 31185 1.464 88.48 46.95 0% 0 0% 0 0% 0 0% 0%
20230904 46.38 47.47 45.3 47.13 2.19% 1.29% 0% 29970 1.3945 76.25 46.53 0% 0 0% 0 0% 0 0% 0%
20230901 45.99 46.79 45.61 46.12 -0.19% -0.17% 0% 21546 0.9954 50.76 46.2 0% 0 0% 0 0% 0 0% 0%
20230831 45.71 46.66 45.4 46.21 1.18% 0.35% 0% 26126 1.203 51.52 46.05 0% 0 0% 0 0% 0 0% 0%
20230830 45.62 46.8 45.22 45.67 1.2% -0.44% 0% 38528 1.7672 69.35 45.87 0% 0 0% 0 0% 0 0% 0%
20230829 41.72 45.15 41.55 45.13 7.58% 2.17% 0% 47159 2.0832 77.5 44.17 0% 0 0% 0 0% 0 0% 0%
20230828 44.9 44.9 41.95 41.95 1.75% -2.98% 0% 42758 1.8487 64.72 43.24 0% 0 0% 0 0% 0 0% 0%
20230825 43.57 43.67 41.23 41.23 -6.19% -2.67% 0% 35482 1.5031 47.18 42.36 0% 0 0% 0 0% 0 0% 0%
20230824 44.94 44.95 42.7 43.95 -2.07% -0.11% 0% 38793 1.7068 44.86 44 0% 0 0% 0 0% 0 0% 0%
20230823 46.8 46.88 44.88 44.88 -4.9% -1.88% 0% 41701 1.9073 40.02 45.74 0% 0 0% 0 0% 0 0% 0%
20230822 49.5 50.15 45.8 47.19 -5.24% -0.92% 0% 66430 3.1641 59.19 47.63 0% 0 0% 0 0% 0 0% 0%
20230821 50.69 52 49.5 49.8 -2.54% -0.92% 0% 53500 2.6887 47.28 50.26 0% 0 0% 0 0% 0 0% 0%
20230818 48.8 52.49 48.7 51.1 3.74% 0.14% 0% 91649 4.6764 77.96 51.03 0% 0 0% 0 0% 0 0% 0%
20230817 50 50 47.23 49.26 -2.22% 1.23% 0% 68174 3.3173 50.67 48.66 0% 0 0% 0 0% 0 0% 0%
20230816 50.3 52.2 50.18 50.38 -0.65% -1.22% 0% 66582 3.3955 49.18 51 0% 0 0% 0 0% 0 0% 0%
20230815 49.92 51.5 49.35 50.71 1.4% 0.42% 0% 74959 3.7854 51.57 50.5 0% 0 0% 0 0% 0 0% 0%
20230814 52 52.49 49.88 50.01 -6.54% -2.08% 0% 96191 4.9122 62.59 51.07 0% 0 0% 0 0% 0 0% 0%
20230811 55.68 57.68 53 53.51 -9.76% -2.51% 0% 139596 7.6618 91.94 54.89 0% 0 0% 0 0% 0 0% 0%
20230810 56.44 69.89 55.21 59.3 2.42% -5.69% 0% 178864 11.2464 131.67 62.88 0% 0 0% 0 0% 0 0% 0%
20230809 53 63.5 51.37 57.9 5.31% 4.8% 0% 139933 7.7307 98.52 55.25 0% 0 0% 0 0% 0 0% 0%
20230808 51.16 56.99 51.04 54.98 4.13% 1.63% 0% 121850 6.5918 84.99 54.1 0% 0 0% 0 0% 0 0% 0%
20230807 51.01 54 48.83 52.8 -4.74% 4.06% 0% 115246 5.8475 70.19 50.74 0% 0 0% 0 0% 0 0% 0%
20230804 57.58 64.54 55.38 55.43 8.58% -5.1% 0% 175267 10.2376 94.48 58.41 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