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. 国科恒泰301370
    4. 返回上一页 刷新
股票代码（例：sz301370）       57条   (进入国科恒泰股票专站) 国科恒泰股票成本分析
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 19.92 20.16 19.07 19.1 -1.29% -1.39% 0% 78364 1.5181 109.66 19.37 0% 0 0% 0 0% 0 0% 0%
20230927 19.29 19.55 19.13 19.35 0.31% 0% 0% 41562 0.8041 57.74 19.35 0% 0 0% 0 0% 0 0% 0%
20230926 19.47 19.95 19.28 19.29 -1.93% -1.13% 0% 49396 0.9639 68.17 19.51 0% 0 0% 0 0% 0 0% 0%
20230925 19.19 19.95 19.08 19.67 2.29% 0.05% 0% 64874 1.2755 88.83 19.66 0% 0 0% 0 0% 0 0% 0%
20230922 19.03 19.24 18.73 19.23 1.69% 1.05% 0% 45425 0.8646 59.3 19.03 0% 0 0% 0 0% 0 0% 0%
20230921 19.65 19.71 18.85 18.91 -3.27% -1.15% 0% 56681 1.0841 74.16 19.13 0% 0 0% 0 0% 0 0% 0%
20230920 19.75 20 19.4 19.55 -2.78% -0.76% 0% 58121 1.1447 77.03 19.7 0% 0 0% 0 0% 0 0% 0%
20230919 19.87 20.55 19.71 20.11 0.5% 0.45% 0% 88880 1.7795 117.98 20.02 0% 0 0% 0 0% 0 0% 0%
20230918 19.05 20.3 18.96 20.01 4.82% 1.42% 0% 117288 2.314 156.53 19.73 0% 0 0% 0 0% 0 0% 0%
20230915 18.97 19.1 18.21 19.09 -0.31% 1.49% 0% 71002 1.3356 93.35 18.81 0% 0 0% 0 0% 0 0% 0%
20230914 19.09 19.7 18.84 19.15 -0.26% -0.42% 0% 82391 1.5841 97.74 19.23 0% 0 0% 0 0% 0 0% 0%
20230913 18.9 19.3 18.9 19.2 0.47% 0.37% 0% 50005 0.9567 49.25 19.13 0% 0 0% 0 0% 0 0% 0%
20230912 19.07 19.55 19.03 19.11 -0.78% -0.78% 0% 55621 1.0713 49.52 19.26 0% 0 0% 0 0% 0 0% 0%
20230911 18.72 19.45 18.69 19.26 2.18% 0.05% 0% 73481 1.4146 61.64 19.25 0% 0 0% 0 0% 0 0% 0%
20230908 18.89 19.09 18.6 18.85 0.37% 0.27% 0% 42428 0.7978 33.27 18.8 0% 0 0% 0 0% 0 0% 0%
20230907 19.36 19.45 18.78 18.78 -3% -1.11% 0% 58186 1.1047 42.82 18.99 0% 0 0% 0 0% 0 0% 0%
20230906 19.42 19.56 19.09 19.36 -0.36% 0.26% 0% 58388 1.1273 39 19.31 0% 0 0% 0 0% 0 0% 0%
20230905 19.62 19.76 19.29 19.43 -1.52% 0% 0% 68206 1.3254 40.87 19.43 0% 0 0% 0 0% 0 0% 0%
20230904 20.04 20.2 19.5 19.73 -1.25% 0.25% 0% 86972 1.7118 48.31 19.68 0% 0 0% 0 0% 0 0% 0%
20230901 20.37 20.59 19.91 19.98 -4.81% -0.94% 0% 151489 3.0553 79.56 20.17 0% 0 0% 0 0% 0 0% 0%
20230831 20.2 21.66 20.06 20.99 1.89% 0.62% 0% 223930 4.6722 113.73 20.86 0% 0 0% 0 0% 0 0% 0%
20230830 20.06 21.03 19.92 20.6 1.48% 0.34% 0% 150130 3.0828 70.05 20.53 0% 0 0% 0 0% 0 0% 0%
20230829 18.88 20.3 18.86 20.3 6.73% 2.11% 0% 117866 2.3428 44.4 19.88 0% 0 0% 0 0% 0 0% 0%
20230828 20.3 20.47 19.01 19.02 -0.78% -3.55% 0% 122604 2.4173 37.87 19.72 0% 0 0% 0 0% 0 0% 0%
20230825 19.55 20.15 19.08 19.17 -4.15% -1.94% 0% 133693 2.614 39.23 19.55 0% 0 0% 0 0% 0 0% 0%
20230824 20.64 21.63 20 20 -8.05% -2.82% 0% 211143 4.3458 59.08 20.58 0% 0 0% 0 0% 0 0% 0%
20230823 21.37 22.78 21.09 21.75 0.69% -1.58% 0% 217945 4.8175 60.71 22.1 0% 0 0% 0 0% 0 0% 0%
20230822 22.09 22.38 21.15 21.6 -4.76% -0.83% 0% 203740 4.4381 51.83 21.78 0% 0 0% 0 0% 0 0% 0%
20230821 22.03 23.32 21.57 22.68 1.8% 0.71% 0% 212837 4.7937 54.17 22.52 0% 0 0% 0 0% 0 0% 0%
20230818 23.45 23.73 22.22 22.28 -6.39% -2.92% 0% 254099 5.8313 68.57 22.95 0% 0 0% 0 0% 0 0% 0%
20230817 24.3 25.65 22.88 23.8 -5.56% -0.46% 0% 322187 7.7019 95.42 23.91 0% 0 0% 0 0% 0 0% 0%
20230816 26.6 26.8 24.38 25.2 -7.01% -0.9% 0% 396777 10.0919 135.42 25.43 0% 0 0% 0 0% 0 0% 0%
20230815 21.73 27.7 21.73 27.1 17.42% 5.82% 0% 507632 13.0011 195.52 25.61 0% 0 0% 0 0% 0 0% 0%
20230814 22.79 24.5 22.61 23.08 1.58% -1.41% 0% 329331 7.7108 135.81 23.41 0% 0 0% 0 0% 0 0% 0%
20230811 23.38 25.25 22.59 22.72 -2.82% -5.14% 0% 403009 9.6501 182.45 23.95 0% 0 0% 0 0% 0 0% 0%
20230810 22.91 24.3 21.77 23.38 2.41% 1.92% 0% 445047 10.2111 217.16 22.94 0% 0 0% 0 0% 0 0% 0%
20230809 21.5 24.03 20.67 22.83 11.2% 3.54% 0% 503754 11.1097 299.73 22.05 0% 0 0% 0 0% 0 0% 0%
20230808 17.14 20.53 17.02 20.53 19.99% 5.5% 0% 371660 7.2325 270.59 19.46 0% 0 0% 0 0% 0 0% 0%
20230807 17.56 17.61 17.03 17.11 -2.4% -0.52% 0% 79376 1.3649 63.1 17.2 0% 0 0% 0 0% 0 0% 0%
20230804 17.75 17.84 17.51 17.53 -1.85% -0.51% 0% 88762 1.5641 70.28 17.62 0% 0 0% 0 0% 0 0% 0%
20230803 17.81 18.14 17.66 17.86 -0.17% -0.28% 0% 86295 1.5459 65.66 17.91 0% 0 0% 0 0% 0 0% 0%
20230802 18.06 18.23 17.75 17.89 -3.4% -0.06% 0% 114100 2.042 84.19 17.9 0% 0 0% 0 0% 0 0% 0%
20230801 18.81 19.22 18.46 18.52 -2.83% -1.59% 0% 174075 3.2753 131.63 18.82 0% 0 0% 0 0% 0 0% 0%
20230731 18 19.28 17.81 19.06 7.74% 3.03% 0% 205401 3.8008 154.41 18.5 0% 0 0% 0 0% 0 0% 0%
20230728 17.84 17.86 17.4 17.69 -1.45% 0.4% 0% 79691 1.4041 56 17.62 0% 0 0% 0 0% 0 0% 0%
20230727 18.08 18.08 17.51 17.95 -0.88% 0.79% 0% 76772 1.3675 46.65 17.81 0% 0 0% 0 0% 0 0% 0%
20230726 18 18.36 17.87 18.11 -0.11% 0.06% 0% 87212 1.5789 43.63 18.1 0% 0 0% 0 0% 0 0% 0%
20230725 17.57 18.39 17.57 18.13 3.36% 0.39% 0% 112508 2.0317 45.43 18.06 0% 0 0% 0 0% 0 0% 0%
20230724 18.03 18.05 17.35 17.54 -4.05% -0.23% 0% 100926 1.7741 37.58 17.58 0% 0 0% 0 0% 0 0% 0%
20230721 17.78 18.43 17.72 18.28 2.52% 0.16% 0% 135927 2.4805 49 18.25 0% 0 0% 0 0% 0 0% 0%
20230720 18.16 18.47 17.81 17.83 -2.35% -1.76% 0% 113990 2.0692 38.48 18.15 0% 0 0% 0 0% 0 0% 0%
20230719 18.17 18.3 17.71 18.26 0.55% 1.39% 0% 130546 2.3513 39.85 18.01 0% 0 0% 0 0% 0 0% 0%
20230718 18.4 18.94 18.1 18.16 -2.16% -1.41% 0% 143955 2.6513 40.38 18.42 0% 0 0% 0 0% 0 0% 0%
20230717 19.8 19.97 18.42 18.56 -8.03% -2.32% 0% 225986 4.2935 57.37 19 0% 0 0% 0 0% 0 0% 0%
20230714 20.63 21.88 20.02 20.18 -6.36% -2.7% 0% 275455 5.7142 66.41 20.74 0% 0 0% 0 0% 0 0% 0%
20230713 22.03 23.18 21.52 21.55 -17.37% -3.54% 0% 377634 8.4376 83.5 22.34 0% 0 0% 0 0% 0 0% 0%
20230712 20.05 26.08 19.25 26.08 94.77% 26.3% 0% 494804 10.22 30.84 20.65 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