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经纬股301390
    4. 返回上一页 刷新
股票代码（例：sz301390）       99条   (进入N经纬股股票专站) N经纬股股票成本分析
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 42.82 43.59 42.77 43.41 1.35% 0.14% 0% 5943 0.2576 79.88 43.35 0% 0 0% 0 0% 0 0% 0%
20230927 43.05 43.36 42.71 42.83 -0.51% -0.6% 0% 8088 0.3485 109.04 43.09 0% 0 0% 0 0% 0 0% 0%
20230926 43 43.43 42.72 43.05 -0.49% -0.07% 0% 4566 0.1967 57.42 43.08 0% 0 0% 0 0% 0 0% 0%
20230925 44 44 42.44 43.26 -1.37% 0.37% 0% 8165 0.3519 97.02 43.1 0% 0 0% 0 0% 0 0% 0%
20230922 42.96 44.13 42.7 43.86 2.12% 0.57% 0% 7101 0.3097 82.77 43.61 0% 0 0% 0 0% 0 0% 0%
20230921 42.92 43.85 42.54 42.95 0.12% -0.46% 0% 7678 0.3313 82.42 43.15 0% 0 0% 0 0% 0 0% 0%
20230920 42.82 43.28 42.62 42.9 0.09% -0.19% 0% 6280 0.2699 60.14 42.98 0% 0 0% 0 0% 0 0% 0%
20230919 44.1 44.47 42.82 42.86 -3.01% -0.74% 0% 7130 0.3079 61.73 43.18 0% 0 0% 0 0% 0 0% 0%
20230918 43.9 44.94 43.15 44.19 0.91% -0.23% 0% 6821 0.3021 54.21 44.29 0% 0 0% 0 0% 0 0% 0%
20230915 44.8 44.83 43.57 43.79 -2.25% -0.36% 0% 7435 0.3268 54 43.95 0% 0 0% 0 0% 0 0% 0%
20230914 45.8 45.97 44.48 44.8 -2.27% -0.49% 0% 5551 0.2499 35.58 45.02 0% 0 0% 0 0% 0 0% 0%
20230913 46.8 47.41 44.8 45.84 -2.65% 0.04% 0% 12372 0.5669 79.39 45.82 0% 0 0% 0 0% 0 0% 0%
20230912 48.19 48.35 47 47.09 -2.28% -0.65% 0% 8291 0.393 54.5 47.4 0% 0 0% 0 0% 0 0% 0%
20230911 47.96 48.75 47.69 48.19 -0.23% 0.21% 0% 9504 0.457 58.97 48.09 0% 0 0% 0 0% 0 0% 0%
20230908 48 48.83 47.15 48.3 -0.49% 0.96% 0% 12426 0.5945 70.59 47.84 0% 0 0% 0 0% 0 0% 0%
20230907 49 50.1 48.25 48.54 -1.5% -1.12% 0% 15803 0.7758 88.21 49.09 0% 0 0% 0 0% 0 0% 0%
20230906 48.21 49.6 47.86 49.28 1% 0.63% 0% 15107 0.7398 81.92 48.97 0% 0 0% 0 0% 0 0% 0%
20230905 47.04 49.14 46.99 48.79 2.22% 0.83% 0% 18422 0.8915 90.24 48.39 0% 0 0% 0 0% 0 0% 0%
20230904 46.87 48.37 46.23 47.73 2.12% 0.97% 0% 16320 0.7715 71.23 47.27 0% 0 0% 0 0% 0 0% 0%
20230901 44.88 48.8 44.5 46.74 4.33% 0.11% 0% 27714 1.294 118.6 46.69 0% 0 0% 0 0% 0 0% 0%
20230831 45.15 45.58 44.72 44.8 -0.84% -0.6% 0% 7737 0.3487 31.77 45.07 0% 0 0% 0 0% 0 0% 0%
20230830 44.53 45.75 44.36 45.18 1.01% 0.04% 0% 13171 0.5948 50.49 45.16 0% 0 0% 0 0% 0 0% 0%
20230829 41.81 44.96 41.2 44.73 7.09% 1.98% 0% 20093 0.8813 70.42 43.86 0% 0 0% 0 0% 0 0% 0%
20230828 46 46.67 41.01 41.77 -4.63% -4.55% 0% 25466 1.1143 90.24 43.76 0% 0 0% 0 0% 0 0% 0%
20230825 47 47.43 43.7 43.8 -7.52% -2.99% 0% 21010 0.9485 84.25 45.15 0% 0 0% 0 0% 0 0% 0%
20230824 48.2 48.2 45.7 47.36 -2.31% 0.7% 0% 21439 1.0082 87.58 47.03 0% 0 0% 0 0% 0 0% 0%
20230823 51 52 47.8 48.48 -6.08% -1.3% 0% 32429 1.593 130.21 49.12 0% 0 0% 0 0% 0 0% 0%
20230822 49.56 52.25 49.06 51.62 4.14% 1.26% 0% 35857 1.8279 154.3 50.98 0% 0 0% 0 0% 0 0% 0%
20230821 49.52 51.46 49.31 49.57 -0.86% -1.14% 0% 16958 0.8502 81.22 50.14 0% 0 0% 0 0% 0 0% 0%
20230818 49 51.17 49 50 0.46% -0.54% 0% 26061 1.3101 130.09 50.27 0% 0 0% 0 0% 0 0% 0%
20230817 48.6 49.98 46.86 49.77 4.25% 2.49% 0% 23854 1.1584 124.97 48.56 0% 0 0% 0 0% 0 0% 0%
20230816 49.21 49.22 47.58 47.74 -2.67% -0.87% 0% 11994 0.5776 64.62 48.16 0% 0 0% 0 0% 0 0% 0%
20230815 49.69 50.37 48.59 49.05 -1.94% -0.16% 0% 15033 0.7386 80.98 49.13 0% 0 0% 0 0% 0 0% 0%
20230814 49.58 50.55 49.1 50.02 0.04% 0.4% 0% 17275 0.8607 93.01 49.82 0% 0 0% 0 0% 0 0% 0%
20230811 50 52 49.53 50 -0.95% -0.56% 0% 23901 1.2018 130.93 50.28 0% 0 0% 0 0% 0 0% 0%
20230810 48.1 52.65 48.05 50.48 4.45% 0.12% 0% 34188 1.7239 163.22 50.42 0% 0 0% 0 0% 0 0% 0%
20230809 46.69 49.95 46.69 48.33 2.13% -0.86% 0% 24979 1.2178 124.35 48.75 0% 0 0% 0 0% 0 0% 0%
20230808 46.49 48.24 46.18 47.32 1.2% 0.04% 0% 9852 0.466 54.68 47.3 0% 0 0% 0 0% 0 0% 0%
20230807 47.45 47.72 46.45 46.76 -1.41% -0.19% 0% 9865 0.4622 51.43 46.85 0% 0 0% 0 0% 0 0% 0%
20230804 47.18 47.74 46.78 47.43 0.83% 0.32% 0% 11818 0.5588 60.62 47.28 0% 0 0% 0 0% 0 0% 0%
20230803 49.49 49.49 46.09 47.04 -4.95% -0.68% 0% 16792 0.7953 85.84 47.36 0% 0 0% 0 0% 0 0% 0%
20230802 48.98 49.49 47.6 49.49 1% 2.32% 0% 15329 0.7415 80.67 48.37 0% 0 0% 0 0% 0 0% 0%
20230801 49.77 50 47.98 49 -1.55% 0.51% 0% 17796 0.8676 95.08 48.75 0% 0 0% 0 0% 0 0% 0%
20230731 50.19 50.49 49.38 49.77 -1.68% 0.06% 0% 15751 0.7835 81.77 49.74 0% 0 0% 0 0% 0 0% 0%
20230728 48.15 51.2 48.15 50.62 4.35% 1.1% 0% 28058 1.4049 131.18 50.07 0% 0 0% 0 0% 0 0% 0%
20230727 48.12 49.74 48.12 48.51 0% -0.84% 0% 18355 0.8979 84.8 48.92 0% 0 0% 0 0% 0 0% 0%
20230726 47.7 49.84 47.41 48.51 0.98% -0.86% 0% 24300 1.189 104.5 48.93 0% 0 0% 0 0% 0 0% 0%
20230725 45.89 48.15 45.61 48.04 4.32% 1.93% 0% 19656 0.9264 81.13 47.13 0% 0 0% 0 0% 0 0% 0%
20230724 45.13 46.68 44.66 46.05 4.85% 0.66% 0% 14862 0.68 59.25 45.75 0% 0 0% 0 0% 0 0% 0%
20230721 45.43 45.65 43.7 43.92 -3.15% -1.37% 0% 12862 0.5727 49.03 44.53 0% 0 0% 0 0% 0 0% 0%
20230720 47.02 47.14 45.08 45.35 -3.86% -1% 0% 15264 0.6993 59.65 45.81 0% 0 0% 0 0% 0 0% 0%
20230719 46.8 47.35 46.05 47.17 1.22% 0.81% 0% 13598 0.6362 54.39 46.79 0% 0 0% 0 0% 0 0% 0%
20230718 48.99 48.99 46.38 46.6 -6.99% -1.17% 0% 26408 1.2452 106.67 47.15 0% 0 0% 0 0% 0 0% 0%
20230717 47.31 50.79 46.7 50.1 5.23% 1.83% 0% 36026 1.7725 160.84 49.2 0% 0 0% 0 0% 0 0% 0%
20230714 48.21 48.6 47.03 47.61 -3.05% 0.04% 0% 23955 1.14 115.36 47.59 0% 0 0% 0 0% 0 0% 0%
20230713 47.96 49.3 46.59 49.11 4.11% 1.82% 0% 33903 1.6352 179.24 48.23 0% 0 0% 0 0% 0 0% 0%
20230712 46.52 48.48 46.35 47.17 1.33% -0.3% 0% 25139 1.1894 110.25 47.31 0% 0 0% 0 0% 0 0% 0%
20230711 45.03 47.09 44.5 46.55 3.17% 1.22% 0% 20727 0.9533 123.03 45.99 0% 0 0% 0 0% 0 0% 0%
20230710 45.66 46.5 44.93 45.12 1.85% -0.81% 0% 18777 0.8541 85.63 45.49 0% 0 0% 0 0% 0 0% 0%
20230707 44.1 45.2 43.65 44.3 -0.45% -0.52% 0% 13437 0.5984 60.22 44.53 0% 0 0% 0 0% 0 0% 0%
20230706 44.22 44.68 42.98 44.5 0.52% 1.07% 0% 15343 0.6755 87.92 44.03 0% 0 0% 0 0% 0 0% 0%
20230705 44.29 44.95 43.52 44.27 0.43% -0.05% 0% 13643 0.6042 56.36 44.29 0% 0 0% 0 0% 0 0% 0%
20230704 42.91 44.5 42.81 44.08 2.56% 0.52% 0% 14031 0.6152 72.83 43.85 0% 0 0% 0 0% 0 0% 0%
20230703 43.63 44.69 42.49 42.98 -1.63% -0.78% 0% 14816 0.6419 73.49 43.32 0% 0 0% 0 0% 0 0% 0%
20230630 43.6 44.23 43.5 43.69 -0.14% -0.32% 0% 9576 0.4197 45.34 43.83 0% 0 0% 0 0% 0 0% 0%
20230629 41.78 44.75 41.64 43.75 4.44% 0.92% 0% 21410 0.9282 88.66 43.35 0% 0 0% 0 0% 0 0% 0%
20230628 42.8 43.1 41.53 41.89 -2.94% -0.48% 0% 13116 0.5521 49.51 42.09 0% 0 0% 0 0% 0 0% 0%
20230627 42.77 43.72 42.76 43.16 0.94% 0.05% 0% 14310 0.6174 49.95 43.14 0% 0 0% 0 0% 0 0% 0%
20230626 42 43.67 41.73 42.76 0.66% -0.56% 0% 16862 0.725 48.85 43 0% 0 0% 0 0% 0 0% 0%
20230621 43.74 44.48 42.42 42.48 -3.43% -1.55% 0% 20023 0.864 46.74 43.15 0% 0 0% 0 0% 0 0% 0%
20230620 46.39 46.77 43.84 43.99 -3.89% -2.11% 0% 29076 1.3068 66.95 44.94 0% 0 0% 0 0% 0 0% 0%
20230619 45.73 46.29 45.44 45.77 -0.22% -0.28% 0% 18404 0.8447 43.64 45.9 0% 0 0% 0 0% 0 0% 0%
20230616 46.18 46.45 45.46 45.87 -0.89% 0% 0% 20534 0.9419 47.39 45.87 0% 0 0% 0 0% 0 0% 0%
20230615 46.03 47.5 45.65 46.28 0.61% -0.52% 0% 27588 1.2835 61.34 46.52 0% 0 0% 0 0% 0 0% 0%
20230614 47.09 48 45.62 46 -3.32% -0.95% 0% 37363 1.7353 82.49 46.44 0% 0 0% 0 0% 0 0% 0%
20230613 47.68 49.28 47.43 47.58 0.63% -1.04% 0% 33904 1.6301 78.29 48.08 0% 0 0% 0 0% 0 0% 0%
20230612 47.01 48.13 46.56 47.28 -0.25% -0.4% 0% 37710 1.79 85.28 47.47 0% 0 0% 0 0% 0 0% 0%
20230609 49.24 50 47.27 47.4 -5.45% -1.52% 0% 64844 3.1208 151.09 48.13 0% 0 0% 0 0% 0 0% 0%
20230608 51.2 57.5 50.1 50.13 3.96% -6.72% 0% 82821 4.4506 215.87 53.74 0% 0 0% 0 0% 0 0% 0%
20230607 46.35 48.39 46.15 48.22 5.15% 1.11% 0% 42752 2.0387 103.87 47.69 0% 0 0% 0 0% 0 0% 0%
20230606 46.5 47.7 45.2 45.86 -1.9% -1.04% 0% 24227 1.1226 54.21 46.34 0% 0 0% 0 0% 0 0% 0%
20230605 47.98 48.49 45.97 46.75 -1% -0.19% 0% 28922 1.3548 58.42 46.84 0% 0 0% 0 0% 0 0% 0%
20230602 45.41 48.1 45.41 47.22 3.06% 0.13% 0% 41791 1.9708 75.24 47.16 0% 0 0% 0 0% 0 0% 0%
20230601 45.03 46.33 44.7 45.82 1.06% 0.59% 0% 30533 1.3909 43.07 45.55 0% 0 0% 0 0% 0 0% 0%
20230531 44.56 46.78 44.56 45.34 0.02% -0.98% 0% 32896 1.5063 43.42 45.79 0% 0 0% 0 0% 0 0% 0%
20230530 44.36 46.95 44.36 45.33 2.7% -1.03% 0% 39203 1.7955 55.85 45.8 0% 0 0% 0 0% 0 0% 0%
20230529 44.01 44.78 43.38 44.14 0.09% -0.27% 0% 32707 1.4477 44.21 44.26 0% 0 0% 0 0% 0 0% 0%
20230526 49.13 49.5 44.1 44.1 -11.66% -3.37% 0% 66889 3.0527 91.32 45.64 0% 0 0% 0 0% 0 0% 0%
20230525 47.4 50.7 46.42 49.92 5.07% 1.65% 0% 69580 3.4171 107.41 49.11 0% 0 0% 0 0% 0 0% 0%
20230524 47 50.8 46.3 47.51 -2.8% -1.55% 0% 63792 3.0786 99.96 48.26 0% 0 0% 0 0% 0 0% 0%
20230523 50 52.9 48.61 48.88 -5.4% -2.67% 0% 71889 3.61 117.41 50.22 0% 0 0% 0 0% 0 0% 0%
20230522 44.19 53.66 42.99 51.67 13.06% 4.94% 0% 88354 4.3507 144.73 49.24 0% 0 0% 0 0% 0 0% 0%
20230519 44.83 49.4 44.28 45.7 1.13% -1.51% 0% 75330 3.4955 124.07 46.4 0% 0 0% 0 0% 0 0% 0%
20230518 45.09 46.67 43 45.19 -7.09% 1.28% 0% 75333 3.3615 124.39 44.62 0% 0 0% 0 0% 0 0% 0%
20230517 42 50.26 41.14 48.64 16% 8.38% 0% 88136 3.9557 153.86 44.88 0% 0 0% 0 0% 0 0% 0%
20230516 40.01 43.43 39.48 41.93 4.56% 0.26% 0% 57299 2.3961 108.47 41.82 0% 0 0% 0 0% 0 0% 0%
20230515 39 42 38.88 40.1 2.17% -0.62% 0% 53002 2.1387 99.84 40.35 0% 0 0% 0 0% 0 0% 0%
20230510 37.76 38.88 37.35 37.86 -0.53% -0.76% 0% 38329 1.4623 74.76 38.15 0% 0 0% 0 0% 0 0% 0%
20230509 40 40 37.87 38.06 -9.14% -1.25% 0% 63568 2.4496 85.53 38.54 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