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. N通达海301378
    4. 返回上一页 刷新
股票代码（例：sz301378）       130条   (进入N通达海股票专站) N通达海股票成本分析
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 52.79 52.79 52.01 52.22 0.48% -0.23% 0% 3741 0.1958 51.56 52.34 0% 0 0% 0 0% 0 0% 0%
20230927 52.46 53.2 51.9 51.97 -1.92% -1.29% 0% 5356 0.282 69.13 52.65 0% 0 0% 0 0% 0 0% 0%
20230926 52.29 53.39 51.52 52.99 1.32% 0.32% 0% 11322 0.598 139.61 52.82 0% 0 0% 0 0% 0 0% 0%
20230925 51.8 52.61 51.58 52.3 0.81% 0.42% 0% 7179 0.3739 89.76 52.08 0% 0 0% 0 0% 0 0% 0%
20230922 50.3 52.67 49.99 51.88 2.96% 0.68% 0% 8992 0.4634 108.71 51.53 0% 0 0% 0 0% 0 0% 0%
20230921 50.22 51.11 50.12 50.39 0.18% -0.36% 0% 4631 0.2342 54.11 50.57 0% 0 0% 0 0% 0 0% 0%
20230920 50.72 51.35 50.24 50.3 -0.75% -0.81% 0% 3958 0.2007 42.11 50.71 0% 0 0% 0 0% 0 0% 0%
20230919 51.86 52.08 50.58 50.68 -2.73% -0.59% 0% 7785 0.3969 75.87 50.98 0% 0 0% 0 0% 0 0% 0%
20230918 52.33 52.83 51.9 52.1 -0.53% -0.57% 0% 6863 0.3596 58.63 52.4 0% 0 0% 0 0% 0 0% 0%
20230915 54.31 54.49 52.3 52.38 -3% -1.52% 0% 7405 0.3939 57.97 53.19 0% 0 0% 0 0% 0 0% 0%
20230914 56.1 56.1 53.88 54 -3.85% -1.3% 0% 8799 0.4814 61.3 54.71 0% 0 0% 0 0% 0 0% 0%
20230913 57.11 57.11 55.38 56.16 -1.89% 0.16% 0% 8589 0.4816 52.1 56.07 0% 0 0% 0 0% 0 0% 0%
20230912 58.07 58.38 57.22 57.24 -1.65% -0.56% 0% 8200 0.472 40.23 57.56 0% 0 0% 0 0% 0 0% 0%
20230911 57.5 58.56 56.9 58.2 1.04% 0.55% 0% 7815 0.4523 35.1 57.88 0% 0 0% 0 0% 0 0% 0%
20230908 57.77 58.6 57.35 57.6 -1.01% -0.12% 0% 9034 0.521 35.01 57.67 0% 0 0% 0 0% 0 0% 0%
20230907 58.78 59.87 58.08 58.19 -1.64% -1.09% 0% 11065 0.651 37.74 58.83 0% 0 0% 0 0% 0 0% 0%
20230906 58.98 59.48 57.8 59.16 -0.32% 0.82% 0% 10970 0.6437 30.88 58.68 0% 0 0% 0 0% 0 0% 0%
20230905 61.89 61.89 58.51 59.35 -4.12% -0.44% 0% 21377 1.2742 55.67 59.61 0% 0 0% 0 0% 0 0% 0%
20230904 62.36 62.36 60.3 61.9 0.45% 1.23% 0% 16318 0.9979 39.35 61.15 0% 0 0% 0 0% 0 0% 0%
20230901 63.27 63.98 61.2 61.62 -1.64% -1.42% 0% 22901 1.4315 54.87 62.51 0% 0 0% 0 0% 0 0% 0%
20230831 64.4 64.4 62.03 62.65 -4.67% -0.65% 0% 28980 1.8275 70.43 63.06 0% 0 0% 0 0% 0 0% 0%
20230830 60.87 67.26 60.17 65.72 7.42% 2.91% 0% 45914 2.9322 115.79 63.86 0% 0 0% 0 0% 0 0% 0%
20230829 57.13 61.79 56.5 61.18 5.12% 1.63% 0% 26295 1.583 66.59 60.2 0% 0 0% 0 0% 0 0% 0%
20230828 65.72 68.58 57.89 58.2 -4.43% -6.34% 0% 39066 2.4276 104.37 62.14 0% 0 0% 0 0% 0 0% 0%
20230825 64.5 66.8 58.47 60.9 -8.83% -3.75% 0% 45254 2.8633 127.14 63.27 0% 0 0% 0 0% 0 0% 0%
20230824 64.36 72.2 64.36 66.8 4.83% -1.75% 0% 62305 4.2361 203.58 67.99 0% 0 0% 0 0% 0 0% 0%
20230823 65.25 66.99 63.7 63.72 -5.46% -2.45% 0% 40918 2.6726 149.67 65.32 0% 0 0% 0 0% 0 0% 0%
20230822 62.28 67.4 60.95 67.4 10.69% 4.43% 0% 57398 3.7047 228.54 64.54 0% 0 0% 0 0% 0 0% 0%
20230821 58.5 62.42 58.5 60.89 3.62% -0.34% 0% 28154 1.7201 125.02 61.1 0% 0 0% 0 0% 0 0% 0%
20230818 60.01 61.7 58.68 58.76 -2.03% -2.68% 0% 20043 1.2102 96.24 60.38 0% 0 0% 0 0% 0 0% 0%
20230817 57.63 60.05 56.3 59.98 1.97% 2.83% 0% 20561 1.1993 102.86 58.33 0% 0 0% 0 0% 0 0% 0%
20230816 59.71 62.67 56.71 58.82 -2.39% -0.03% 0% 24089 1.4173 129.73 58.84 0% 0 0% 0 0% 0 0% 0%
20230815 61.53 62.07 59.4 60.26 -3.55% -0.45% 0% 19028 1.1518 114.34 60.53 0% 0 0% 0 0% 0 0% 0%
20230814 59.78 63.87 59.04 62.48 5.83% 1.2% 0% 23616 1.458 158.72 61.74 0% 0 0% 0 0% 0 0% 0%
20230811 62 62 58.81 59.04 -5.63% -1.58% 0% 18266 1.0957 139.04 59.99 0% 0 0% 0 0% 0 0% 0%
20230810 61.6 63.87 61.1 62.56 1.97% 0.11% 0% 20249 1.2654 180.3 62.49 0% 0 0% 0 0% 0 0% 0%
20230809 60.61 62.91 60.28 61.35 -0.16% -0.1% 0% 17045 1.0468 168.3 61.41 0% 0 0% 0 0% 0 0% 0%
20230808 58.82 61.89 58.2 61.45 5.22% 1.39% 0% 21519 1.3042 242.27 60.61 0% 0 0% 0 0% 0 0% 0%
20230807 56.81 58.6 56.5 58.4 2.8% 0.99% 0% 9454 0.5467 118.63 57.83 0% 0 0% 0 0% 0 0% 0%
20230804 56 57.1 55.76 56.81 1.41% 0.21% 0% 6492 0.368 82.88 56.69 0% 0 0% 0 0% 0 0% 0%
20230803 57 57.27 55.65 56.02 -3.7% -0.59% 0% 8634 0.4865 109.34 56.35 0% 0 0% 0 0% 0 0% 0%
20230802 56.32 58.3 54.83 58.17 2.48% 3.6% 0% 11073 0.6218 139.62 56.15 0% 0 0% 0 0% 0 0% 0%
20230801 57.83 57.83 56.56 56.76 -1.95% -0.28% 0% 5323 0.303 69.23 56.92 0% 0 0% 0 0% 0 0% 0%
20230731 58 58.34 57.56 57.89 0.12% -0.14% 0% 4009 0.2324 50.44 57.97 0% 0 0% 0 0% 0 0% 0%
20230728 57.65 58.25 57.01 57.82 0.33% 0.17% 0% 4009 0.2314 46.97 57.72 0% 0 0% 0 0% 0 0% 0%
20230727 59.52 59.95 57.25 57.63 -3.01% -1.08% 0% 7175 0.418 74.05 58.26 0% 0 0% 0 0% 0 0% 0%
20230726 60.29 60.38 59.01 59.42 -1.67% -0.05% 0% 3956 0.2352 41.52 59.45 0% 0 0% 0 0% 0 0% 0%
20230725 58.4 61.23 58.4 60.43 3.51% 1.02% 0% 8086 0.4837 81.42 59.82 0% 0 0% 0 0% 0 0% 0%
20230724 59.29 59.3 58.06 58.38 -2.37% -0.24% 0% 5854 0.3426 60.21 58.52 0% 0 0% 0 0% 0 0% 0%
20230721 58.5 61 58.02 59.8 1.65% 0.07% 0% 5301 0.3168 55.8 59.76 0% 0 0% 0 0% 0 0% 0%
20230720 60.1 60.73 58.55 58.83 -2.79% -0.64% 0% 5769 0.3416 56.81 59.21 0% 0 0% 0 0% 0 0% 0%
20230719 58.68 61.44 58.68 60.52 3.31% 0.2% 0% 5965 0.3603 61.53 60.4 0% 0 0% 0 0% 0 0% 0%
20230718 60.01 60.33 58.5 58.58 -2.9% -1% 0% 5143 0.3043 53.38 59.17 0% 0 0% 0 0% 0 0% 0%
20230717 61.01 61.01 59.81 60.33 -1.36% 0.25% 0% 3847 0.2315 42.3 60.18 0% 0 0% 0 0% 0 0% 0%
20230714 59.28 61.63 59.25 61.16 3.47% 0.92% 0% 8176 0.4955 92.5 60.6 0% 0 0% 0 0% 0 0% 0%
20230713 58.64 59.49 58.42 59.11 0.78% 0.24% 0% 4346 0.2563 52.21 58.97 0% 0 0% 0 0% 0 0% 0%
20230712 60.98 61.29 58.48 58.65 -3.82% -1.2% 0% 8337 0.4949 100.42 59.36 0% 0 0% 0 0% 0 0% 0%
20230711 60.69 61.35 60.65 60.98 0.3% 0.05% 0% 2448 0.1492 27.65 60.95 0% 0 0% 0 0% 0 0% 0%
20230710 61.55 61.8 60.32 60.8 -1.14% 0.1% 0% 3474 0.211 40.17 60.74 0% 0 0% 0 0% 0 0% 0%
20230707 63.07 63.1 60.68 61.5 -2.66% 0.16% 0% 8023 0.4926 84.26 61.4 0% 0 0% 0 0% 0 0% 0%
20230706 63 63.93 62.29 63.18 0.02% -0.06% 0% 4144 0.262 43.49 63.22 0% 0 0% 0 0% 0 0% 0%
20230705 63.75 64.88 62.84 63.17 -0.93% -1% 0% 5858 0.3738 55.53 63.81 0% 0 0% 0 0% 0 0% 0%
20230704 63.18 64.1 62.86 63.76 0.57% 0.44% 0% 4625 0.2936 39.15 63.48 0% 0 0% 0 0% 0 0% 0%
20230703 64.77 64.77 62.82 63.4 -1.81% -0.22% 0% 6281 0.3991 47.53 63.54 0% 0 0% 0 0% 0 0% 0%
20230630 63.95 64.61 62.82 64.57 0.08% 1.1% 0% 7069 0.4515 50.3 63.87 0% 0 0% 0 0% 0 0% 0%
20230629 63.7 65.79 61.2 64.52 1.27% 2.54% 0% 13359 0.8405 87.89 62.92 0% 0 0% 0 0% 0 0% 0%
20230628 65.31 65.89 61.8 63.71 -3.16% 1.13% 0% 8990 0.5664 56.16 63 0% 0 0% 0 0% 0 0% 0%
20230627 65.2 66.47 65.2 65.79 1.32% -0.18% 0% 4946 0.326 28.14 65.91 0% 0 0% 0 0% 0 0% 0%
20230626 69 69.88 64.83 64.93 -7.24% -2.68% 0% 11213 0.7481 55.55 66.72 0% 0 0% 0 0% 0 0% 0%
20230621 73.9 73.9 69.91 70 -5.12% -1.77% 0% 10346 0.7373 50.45 71.26 0% 0 0% 0 0% 0 0% 0%
20230620 75.1 75.5 73.33 73.78 -2.43% -0.58% 0% 9668 0.7175 50.24 74.21 0% 0 0% 0 0% 0 0% 0%
20230619 73.33 76.29 72 75.62 2.88% 1.56% 0% 16043 1.1946 81.96 74.46 0% 0 0% 0 0% 0 0% 0%
20230616 70.66 74.97 69 73.5 3.35% 1.41% 0% 15620 1.1322 80.59 72.48 0% 0 0% 0 0% 0 0% 0%
20230615 74.68 74.68 70.91 71.12 -3.12% -1.26% 0% 12474 0.8985 62.54 72.03 0% 0 0% 0 0% 0 0% 0%
20230614 74.38 75.85 73.1 73.41 -1.48% -1.08% 0% 13038 0.9676 65.53 74.21 0% 0 0% 0 0% 0 0% 0%
20230613 74.6 75.87 72.6 74.51 -2.09% -0.07% 0% 16037 1.1957 78.86 74.56 0% 0 0% 0 0% 0 0% 0%
20230612 73 78.55 72.62 76.1 1.79% 0.28% 0% 23442 1.7789 114.69 75.89 0% 0 0% 0 0% 0 0% 0%
20230609 73.8 76.08 70.68 74.76 0.9% 2.52% 0% 27428 2 134.71 72.92 0% 0 0% 0 0% 0 0% 0%
20230608 69.96 74.5 69 74.09 4.43% 2.35% 0% 23170 1.6773 117.96 72.39 0% 0 0% 0 0% 0 0% 0%
20230607 106.11 107.59 102 107.43 2.31% 1.28% 0% 8816 0.9351 69.29 106.07 0% 0 0% 0 0% 0 0% 0%
20230606 108 108.87 104.25 105 -2.51% -1.51% 0% 8916 0.9505 73.29 106.61 0% 0 0% 0 0% 0 0% 0%
20230605 107.47 109.64 106 107.7 -0.28% -0.13% 0% 5768 0.622 49.12 107.84 0% 0 0% 0 0% 0 0% 0%
20230602 107.39 110.98 105.82 108 0.58% -0.06% 0% 9629 1.0406 82.43 108.07 0% 0 0% 0 0% 0 0% 0%
20230601 108.23 109.64 105.01 107.38 -1.41% 0.21% 0% 8914 0.9551 66.48 107.15 0% 0 0% 0 0% 0 0% 0%
20230531 113 113.3 108.2 108.92 -2.38% -1.08% 0% 12745 1.4034 97.43 110.11 0% 0 0% 0 0% 0 0% 0%
20230530 103.18 112 103.08 111.57 6.96% 2.78% 0% 15710 1.7053 153.4 108.55 0% 0 0% 0 0% 0 0% 0%
20230529 109.87 112.39 104.18 104.31 -2.21% -2.88% 0% 12736 1.3678 127.64 107.4 0% 0 0% 0 0% 0 0% 0%
20230526 103 108.76 99 106.67 2.76% 1.42% 0% 13579 1.4283 136.06 105.18 0% 0 0% 0 0% 0 0% 0%
20230525 99.03 104.44 97.35 103.81 4% 2.73% 0% 9467 0.9566 98.51 101.05 0% 0 0% 0 0% 0 0% 0%
20230524 98.99 101.48 98.5 99.82 0.51% 0.11% 0% 4785 0.4771 51.52 99.71 0% 0 0% 0 0% 0 0% 0%
20230523 101.89 102.95 98.92 99.31 -3.26% -0.95% 0% 7710 0.773 81.52 100.26 0% 0 0% 0 0% 0 0% 0%
20230522 106 108.17 102.1 102.66 -2.74% -1.75% 0% 7076 0.7394 80.95 104.49 0% 0 0% 0 0% 0 0% 0%
20230519 105.5 107.98 103.24 105.55 -0.71% 0.06% 0% 9370 0.9884 109.78 105.49 0% 0 0% 0 0% 0 0% 0%
20230518 99.9 107.68 98.75 106.3 5.52% 2.64% 0% 9764 1.0113 117.92 103.57 0% 0 0% 0 0% 0 0% 0%
20230517 97.64 101.6 97.64 100.74 2.43% 1.72% 0% 8724 0.864 107.48 99.04 0% 0 0% 0 0% 0 0% 0%
20230516 109.07 110 98.01 98.35 -9.95% -3.66% 0% 13305 1.3583 168.53 102.09 0% 0 0% 0 0% 0 0% 0%
20230515 113.41 114.7 107.94 109.22 -3.35% -1.69% 0% 10799 1.1998 155.95 111.1 0% 0 0% 0 0% 0 0% 0%
20230510 103.03 104.96 100.13 104.4 1.51% 1.2% 0% 7272 0.7502 50.37 103.16 0% 0 0% 0 0% 0 0% 0%
20230509 102.88 104.58 100.25 102.85 -0.11% 0.23% 0% 5863 0.6016 71.45 102.61 0% 0 0% 0 0% 0 0% 0%
20230508 98.85 103.21 98.84 102.96 5.28% 1.35% 0% 7496 0.7615 89.17 101.59 0% 0 0% 0 0% 0 0% 0%
20230505 100.1 101 96.3 97.8 -3.17% -0.46% 0% 4799 0.4715 54.5 98.25 0% 0 0% 0 0% 0 0% 0%
20230504 102.15 103.95 98.12 101 -2.09% 0.53% 0% 6609 0.664 69.63 100.47 0% 0 0% 0 0% 0 0% 0%
20230428 99.4 104.93 99.05 103.16 3.83% 0.17% 0% 5804 0.5977 57.68 102.98 0% 0 0% 0 0% 0 0% 0%
20230427 98.8 100.5 97.77 99.35 -0.37% -0.03% 0% 4676 0.4647 43.23 99.38 0% 0 0% 0 0% 0 0% 0%
20230426 99.5 104.5 99.23 99.72 -2.24% -1.17% 0% 8598 0.8675 74.94 100.9 0% 0 0% 0 0% 0 0% 0%
20230425 100 102.48 98 102.01 1.63% 1.08% 0% 8913 0.8995 69.38 100.92 0% 0 0% 0 0% 0 0% 0%
20230424 95.8 100.55 94.89 100.37 3.8% 1.35% 0% 10319 1.0219 72.16 99.03 0% 0 0% 0 0% 0 0% 0%
20230421 105.39 105.5 96.51 96.7 -8.82% -3% 0% 16106 1.6056 100.55 99.69 0% 0 0% 0 0% 0 0% 0%
20230420 104.9 107.28 104.52 106.05 1.1% 0.11% 0% 6724 0.7123 42.61 105.93 0% 0 0% 0 0% 0 0% 0%
20230419 105.5 107.76 104.8 104.9 -1.53% -1.13% 0% 8080 0.8573 46.84 106.1 0% 0 0% 0 0% 0 0% 0%
20230418 110 111.8 106.1 106.53 -4.54% -1.1% 0% 12169 1.3109 63.74 107.72 0% 0 0% 0 0% 0 0% 0%
20230417 110.8 115.4 108.58 111.6 2.48% -0.77% 0% 12826 1.4426 61.76 112.47 0% 0 0% 0 0% 0 0% 0%
20230414 111.01 112.42 106 108.9 -1.63% -0.2% 0% 8378 0.9142 36.59 109.12 0% 0 0% 0 0% 0 0% 0%
20230413 112.71 113.69 110 110.7 -2.82% -0.76% 0% 11535 1.2867 48.32 111.55 0% 0 0% 0 0% 0 0% 0%
20230412 107.03 115 105.61 113.91 5.47% 2.51% 0% 20081 2.2314 78.8 111.12 0% 0 0% 0 0% 0 0% 0%
20230411 109.25 112.52 104.88 108 -3.26% -0.13% 0% 19978 2.1605 71.97 108.14 0% 0 0% 0 0% 0 0% 0%
20230410 115.61 121.53 111.6 111.64 -4.02% -3.47% 0% 24104 2.7877 82.62 115.65 0% 0 0% 0 0% 0 0% 0%
20230407 114.5 119.6 112.55 116.31 0.92% -0.04% 0% 19141 2.2273 61.71 116.36 0% 0 0% 0 0% 0 0% 0%
20230406 114.05 117.49 111.55 115.25 -1.5% 0.7% 0% 20101 2.3005 59.85 114.45 0% 0 0% 0 0% 0 0% 0%
20230404 123.96 127.75 116.25 117 -5.16% -2.75% 0% 25626 3.083 75.43 120.31 0% 0 0% 0 0% 0 0% 0%
20230403 110.38 124.6 110.1 123.36 9.19% 3.46% 0% 34696 4.1368 96.88 119.23 0% 0 0% 0 0% 0 0% 0%
20230331 108.41 115 108.41 112.98 6.47% 0.75% 0% 27737 3.1103 72.57 112.14 0% 0 0% 0 0% 0 0% 0%
20230330 111 111.63 103.28 106.11 -3.82% -0.33% 0% 24586 2.6174 59.04 106.46 0% 0 0% 0 0% 0 0% 0%
20230329 115 116.14 109.13 110.32 -7.36% -1.68% 0% 26752 3.0017 64 112.2 0% 0 0% 0 0% 0 0% 0%
20230328 112 119.75 110.3 119.08 2.47% 4.94% 0% 34954 3.9662 79.79 113.47 0% 0 0% 0 0% 0 0% 0%
20230327 116.11 125.99 115.88 116.21 1.4% -3.23% 0% 49051 5.8906 113.84 120.09 0% 0 0% 0 0% 0 0% 0%
20230324 100.11 118 100.11 114.6 11.32% 3.22% 0% 46600 5.1737 103.51 111.02 0% 0 0% 0 0% 0 0% 0%
20230323 98.87 110 98.3 102.95 1.93% -2.32% 0% 44420 4.6815 96.65 105.39 0% 0 0% 0 0% 0 0% 0%
20230322 93 104.58 92.5 101 5.32% 1.65% 0% 47523 4.722 92.76 99.36 0% 0 0% 0 0% 0 0% 0%
20230321 101.02 102.99 95 95.9 -14.01% -1.49% 0% 50921 4.957 91.1 97.35 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