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. 世纪恒通301428
    4. 返回上一页 刷新
股票代码（例：sz301428）       93条   (进入世纪恒通股票专站) 世纪恒通股票成本分析
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 39.69 40.13 39.15 39.87 0.96% 0.4% 0% 24376 0.968 79.31 39.71 0% 0 0% 0 0% 0 0% 0%
20230927 38.88 40.38 38.09 39.49 2.25% 0.23% 0% 29940 1.1795 95.14 39.4 0% 0 0% 0 0% 0 0% 0%
20230926 38.34 39.21 37.99 38.62 0.76% -0.16% 0% 16416 0.6349 49.21 38.68 0% 0 0% 0 0% 0 0% 0%
20230925 38.7 39.16 38.13 38.33 -1.92% -0.29% 0% 16101 0.6189 45.33 38.44 0% 0 0% 0 0% 0 0% 0%
20230922 37.81 39.28 37.62 39.08 3.39% 1.01% 0% 18983 0.7345 50.7 38.69 0% 0 0% 0 0% 0 0% 0%
20230921 38.48 38.7 37.75 37.8 -1.38% -0.92% 0% 11684 0.4457 27.94 38.15 0% 0 0% 0 0% 0 0% 0%
20230920 38.29 39.21 38.29 38.33 -0.08% -0.96% 0% 14593 0.5647 31.62 38.7 0% 0 0% 0 0% 0 0% 0%
20230919 39.57 39.57 38.22 38.36 -3.06% -0.96% 0% 16257 0.6296 31.9 38.73 0% 0 0% 0 0% 0 0% 0%
20230918 39.22 39.88 38.82 39.57 0.87% 0.3% 0% 14359 0.5665 26.16 39.45 0% 0 0% 0 0% 0 0% 0%
20230915 40.28 40.61 39.1 39.23 -3.37% -0.96% 0% 19554 0.7746 32.62 39.61 0% 0 0% 0 0% 0 0% 0%
20230914 40.77 41.48 40.13 40.6 -0.27% -0.37% 0% 18065 0.7361 27.85 40.75 0% 0 0% 0 0% 0 0% 0%
20230913 41.74 41.74 40 40.71 -2.79% -0.37% 0% 22189 0.9067 31.89 40.86 0% 0 0% 0 0% 0 0% 0%
20230912 42.05 42.75 41.51 41.88 -0.92% -0.29% 0% 23469 0.9858 32.18 42 0% 0 0% 0 0% 0 0% 0%
20230911 42.26 43.24 41.7 42.27 -1.24% -0.17% 0% 29135 1.2335 36.72 42.34 0% 0 0% 0 0% 0 0% 0%
20230908 41.9 43.11 40.82 42.8 0.97% 2.25% 0% 36026 1.5081 41.47 41.86 0% 0 0% 0 0% 0 0% 0%
20230907 42.05 43.9 42.05 42.39 0.24% -1.62% 0% 37592 1.62 41.96 43.09 0% 0 0% 0 0% 0 0% 0%
20230906 43.02 43.2 41.72 42.29 -2.45% -0.47% 0% 33868 1.4391 34.56 42.49 0% 0 0% 0 0% 0 0% 0%
20230905 44.53 44.96 43 43.35 -4.3% -0.69% 0% 46577 2.0331 44.92 43.65 0% 0 0% 0 0% 0 0% 0%
20230904 44.07 46.37 43.23 45.3 0.91% 2.07% 0% 55388 2.4583 49.25 44.38 0% 0 0% 0 0% 0 0% 0%
20230901 44.31 47.82 43.38 44.89 1.26% -1.62% 0% 67925 3.0992 60.9 45.63 0% 0 0% 0 0% 0 0% 0%
20230831 43.42 45.35 43.02 44.33 0.02% 0.23% 0% 50399 2.2289 42.95 44.23 0% 0 0% 0 0% 0 0% 0%
20230830 43.04 44.8 42.29 44.32 3.02% 1.58% 0% 67297 2.9364 52.79 43.63 0% 0 0% 0 0% 0 0% 0%
20230829 39.19 43.65 39.06 43.02 8.97% 1.85% 0% 84369 3.564 75.53 42.24 0% 0 0% 0 0% 0 0% 0%
20230828 45.35 45.99 39 39.48 -5.26% -5.93% 0% 81674 3.4281 73.48 41.97 0% 0 0% 0 0% 0 0% 0%
20230825 44.24 46.38 41.67 41.67 -10.25% -5.77% 0% 88391 3.9083 67.53 44.22 0% 0 0% 0 0% 0 0% 0%
20230824 47.18 51.5 46.43 46.43 -1.82% -4.17% 0% 94019 4.5554 76.29 48.45 0% 0 0% 0 0% 0 0% 0%
20230823 49.26 50.7 47 47.29 -7.18% -3.23% 0% 108573 5.3055 84.93 48.87 0% 0 0% 0 0% 0 0% 0%
20230822 48.2 53 47.33 50.95 12.9% 1.82% 0% 133554 6.6832 125.81 50.04 0% 0 0% 0 0% 0 0% 0%
20230821 44.71 46.82 43.8 45.13 -0.22% -1.14% 0% 67493 3.0809 56.49 45.65 0% 0 0% 0 0% 0 0% 0%
20230818 46.5 47.44 44.35 45.23 -5.04% -0.96% 0% 86723 3.9607 70.54 45.67 0% 0 0% 0 0% 0 0% 0%
20230817 45.3 50.66 44.2 47.63 2.01% -0.44% 0% 127611 6.1049 111.01 47.84 0% 0 0% 0 0% 0 0% 0%
20230816 44.32 47.6 43.93 46.69 5.51% 1.74% 0% 110506 5.0716 100.52 45.89 0% 0 0% 0 0% 0 0% 0%
20230815 45.01 46.06 43.77 44.25 -3.09% -0.61% 0% 70692 3.1471 68.37 44.52 0% 0 0% 0 0% 0 0% 0%
20230814 42.2 46.25 41.2 45.66 6.66% 3.21% 0% 104210 4.6098 106.18 44.24 0% 0 0% 0 0% 0 0% 0%
20230811 46 46.5 42.8 42.81 -8.91% -2.51% 0% 97705 4.2906 108.93 43.91 0% 0 0% 0 0% 0 0% 0%
20230810 47 49.25 45.58 47 -6.06% -0.55% 0% 127154 6.0095 166.05 47.26 0% 0 0% 0 0% 0 0% 0%
20230809 49.13 53.57 49.13 50.03 3.26% -1.86% 0% 151268 7.7109 246.11 50.98 0% 0 0% 0 0% 0 0% 0%
20230808 50.1 54.2 47.63 48.45 3.53% -4.78% 0% 178917 9.1036 376.43 50.88 0% 0 0% 0 0% 0 0% 0%
20230807 38.8 46.8 38.62 46.8 20% 9.68% 0% 110973 4.7355 295.45 42.67 0% 0 0% 0 0% 0 0% 0%
20230804 37.26 41.38 37.15 39 3.34% -0.81% 0% 73572 2.8927 230.73 39.32 0% 0 0% 0 0% 0 0% 0%
20230803 36.6 37.99 35.89 37.74 2.11% 1.62% 0% 45101 1.6751 139.65 37.14 0% 0 0% 0 0% 0 0% 0%
20230802 35.81 36.99 35.79 36.96 2.41% 1.2% 0% 21995 0.8032 58.88 36.52 0% 0 0% 0 0% 0 0% 0%
20230801 36.37 36.55 35.48 36.09 -1.12% 0.56% 0% 18234 0.6544 45.05 35.89 0% 0 0% 0 0% 0 0% 0%
20230731 36.14 37.36 35.9 36.5 0.63% -0.38% 0% 17395 0.6373 41.13 36.64 0% 0 0% 0 0% 0 0% 0%
20230728 35.21 36.9 34.93 36.27 1.12% 1.4% 0% 26175 0.9362 56.15 35.77 0% 0 0% 0 0% 0 0% 0%
20230727 37.2 38 35.82 35.87 -1.86% -2.98% 0% 29383 1.0864 58.38 36.97 0% 0 0% 0 0% 0 0% 0%
20230726 37.87 37.98 36.42 36.55 -3.46% -1.4% 0% 25735 0.9541 51.09 37.07 0% 0 0% 0 0% 0 0% 0%
20230725 37.86 38.3 37.18 37.86 0.42% 0.24% 0% 25782 0.9737 52 37.77 0% 0 0% 0 0% 0 0% 0%
20230724 36.96 38.38 35.81 37.7 -0.03% 1.84% 0% 33953 1.2571 68.22 37.02 0% 0 0% 0 0% 0 0% 0%
20230721 41 41.25 37.62 37.71 -7.55% -2.88% 0% 59464 2.3091 129.06 38.83 0% 0 0% 0 0% 0 0% 0%
20230720 38.88 41.9 38.24 40.79 3.79% 1.17% 0% 79902 3.2214 194.29 40.32 0% 0 0% 0 0% 0 0% 0%
20230719 37.92 39.6 37.92 39.3 2.64% 0.74% 0% 41266 1.6098 110.01 39.01 0% 0 0% 0 0% 0 0% 0%
20230718 38 39.46 37.01 38.29 0.31% 0.37% 0% 38608 1.473 99.71 38.15 0% 0 0% 0 0% 0 0% 0%
20230717 39.3 40.57 37.8 38.17 -2.58% -1.32% 0% 41075 1.5887 114.26 38.68 0% 0 0% 0 0% 0 0% 0%
20230714 36.72 39.88 36.6 39.18 6.35% 1.66% 0% 63207 2.4357 188.07 38.54 0% 0 0% 0 0% 0 0% 0%
20230713 35.55 36.88 35.55 36.84 3.48% 1.29% 0% 29314 1.0662 98.23 36.37 0% 0 0% 0 0% 0 0% 0%
20230712 35.7 36.5 35.45 35.6 -1% -1.03% 0% 25404 0.9137 95.43 35.97 0% 0 0% 0 0% 0 0% 0%
20230711 35.77 36.15 35.51 35.96 0.7% 0.36% 0% 16329 0.585 55.67 35.83 0% 0 0% 0 0% 0 0% 0%
20230710 35.55 36.22 35.41 35.71 1.42% -0.25% 0% 17077 0.6113 62.62 35.8 0% 0 0% 0 0% 0 0% 0%
20230707 36.41 36.45 35.06 35.21 -4.06% -0.96% 0% 22937 0.8153 81.3 35.55 0% 0 0% 0 0% 0 0% 0%
20230706 36.84 36.92 36.19 36.7 -1.74% 0.47% 0% 32648 1.1925 101.85 36.53 0% 0 0% 0 0% 0 0% 0%
20230705 36.3 37.37 35.9 37.35 4.21% 1.41% 0% 47159 1.7368 142.95 36.83 0% 0 0% 0 0% 0 0% 0%
20230704 35.8 36.25 35.52 35.84 0.06% -0.11% 0% 19061 0.6839 51.94 35.88 0% 0 0% 0 0% 0 0% 0%
20230703 35.59 36.22 34.77 35.82 0.62% 0.99% 0% 20264 0.7188 50.06 35.47 0% 0 0% 0 0% 0 0% 0%
20230630 35.08 35.68 35.06 35.6 1.28% 0.65% 0% 15198 0.5375 34.77 35.37 0% 0 0% 0 0% 0 0% 0%
20230629 34.47 35.68 34.42 35.15 1.59% 0.37% 0% 21481 0.7522 44.62 35.02 0% 0 0% 0 0% 0 0% 0%
20230628 35.79 35.89 33.76 34.6 -4.05% -0.2% 0% 26977 0.9352 50.78 34.67 0% 0 0% 0 0% 0 0% 0%
20230627 35.3 36.28 35.11 36.06 1.95% 0.67% 0% 20722 0.7423 38.63 35.82 0% 0 0% 0 0% 0 0% 0%
20230626 35.28 36.15 35 35.37 -0.06% -0.9% 0% 24077 0.8593 40.56 35.69 0% 0 0% 0 0% 0 0% 0%
20230621 38.06 38.16 35.39 35.39 -7.38% -3.07% 0% 44962 1.6416 73.76 36.51 0% 0 0% 0 0% 0 0% 0%
20230620 40.87 40.87 38.02 38.21 -6.8% -2.62% 0% 62022 2.4339 108.95 39.24 0% 0 0% 0 0% 0 0% 0%
20230619 40.5 41.24 40 41 0.61% 0.76% 0% 35513 1.4451 64.84 40.69 0% 0 0% 0 0% 0 0% 0%
20230616 40.01 40.94 39.3 40.75 0.74% 1.37% 0% 36946 1.4852 61.45 40.2 0% 0 0% 0 0% 0 0% 0%
20230615 41.6 41.98 40.32 40.45 -1.27% -1.41% 0% 39308 1.6127 65.65 41.03 0% 0 0% 0 0% 0 0% 0%
20230614 42 42.29 40.61 40.97 -3.33% -0.44% 0% 46384 1.9087 75.13 41.15 0% 0 0% 0 0% 0 0% 0%
20230613 41.63 43.59 41.1 42.38 0.59% -0.24% 0% 53025 2.2527 86.54 42.48 0% 0 0% 0 0% 0 0% 0%
20230612 42 42.75 41.4 42.13 -0.38% 0.14% 0% 38544 1.6214 62.32 42.07 0% 0 0% 0 0% 0 0% 0%
20230609 40.52 42.56 40 42.29 5.02% 1.15% 0% 63180 2.6415 97.34 41.81 0% 0 0% 0 0% 0 0% 0%
20230608 41.35 42.17 40.22 40.27 -3.66% -2.71% 0% 44516 1.8424 63.79 41.39 0% 0 0% 0 0% 0 0% 0%
20230607 41.4 42.4 40.44 41.8 0.07% 0.67% 0% 41755 1.7337 51.4 41.52 0% 0 0% 0 0% 0 0% 0%
20230606 42.39 42.94 40.72 41.77 -3.51% -0.1% 0% 61212 2.5593 66.81 41.81 0% 0 0% 0 0% 0 0% 0%
20230605 40.55 43.6 40.11 43.29 6.63% 1.83% 0% 86912 3.6947 89.01 42.51 0% 0 0% 0 0% 0 0% 0%
20230602 41.7 41.77 40.4 40.6 -3.06% -0.85% 0% 55703 2.2808 51.83 40.95 0% 0 0% 0 0% 0 0% 0%
20230601 40.4 42.26 40.1 41.88 1.95% 0.92% 0% 65884 2.734 53.17 41.5 0% 0 0% 0 0% 0 0% 0%
20230531 40 41.82 39.16 41.08 1.43% 1.61% 0% 67277 2.72 49.98 40.43 0% 0 0% 0 0% 0 0% 0%
20230530 40.58 41.2 39.79 40.5 -0.25% 0.2% 0% 54882 2.2185 40.81 40.42 0% 0 0% 0 0% 0 0% 0%
20230529 40.52 41.86 39.67 40.6 -1.34% 0.25% 0% 67603 2.7382 46.6 40.5 0% 0 0% 0 0% 0 0% 0%
20230526 43.15 43.95 41.1 41.15 -10.15% -2.93% 0% 106541 4.5162 70.9 42.39 0% 0 0% 0 0% 0 0% 0%
20230525 47.4 54.48 44.5 45.8 -6.34% -3.78% 0% 143118 6.813 101.27 47.6 0% 0 0% 0 0% 0 0% 0%
20230524 43.26 48.9 43.22 48.9 8.88% 5.87% 0% 137283 6.3408 94.72 46.19 0% 0 0% 0 0% 0 0% 0%
20230523 41.46 45.67 40.4 44.91 2.28% 4.98% 0% 133646 5.7178 84.35 42.78 0% 0 0% 0 0% 0 0% 0%
20230522 45.3 48.5 43.4 43.91 -5.37% -2.6% 0% 138059 6.2232 85.86 45.08 0% 0 0% 0 0% 0 0% 0%
20230519 42 50 40.37 46.4 76.09% 6.54% 0% 166381 7.2464 86.49 43.55 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