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森泰301429
    4. 返回上一页 刷新
股票代码（例：sz301429）       111条   (进入N森泰股票专站) N森泰股票成本分析
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 22.41 22.74 22.41 22.67 0.89% 0.18% 0% 9805 0.2219 46.67 22.63 0% 0 0% 0 0% 0 0% 0%
20230927 22.55 22.83 22.36 22.47 -0.27% -0.62% 0% 11550 0.2611 52.42 22.61 0% 0 0% 0 0% 0 0% 0%
20230926 22.74 22.78 22.29 22.53 -0.97% -0.09% 0% 14309 0.3227 61.55 22.55 0% 0 0% 0 0% 0 0% 0%
20230925 23.34 23.49 22.58 22.75 -1.81% -0.18% 0% 17787 0.4054 73.02 22.79 0% 0 0% 0 0% 0 0% 0%
20230922 22.62 23.24 22.38 23.17 2.43% 1.13% 0% 17850 0.409 70.77 22.91 0% 0 0% 0 0% 0 0% 0%
20230921 22.65 22.99 22.6 22.62 -0.53% -0.62% 0% 13564 0.3087 51.05 22.76 0% 0 0% 0 0% 0 0% 0%
20230920 22.76 23 22.5 22.74 -0.09% -0.31% 0% 13931 0.3178 47.95 22.81 0% 0 0% 0 0% 0 0% 0%
20230919 23.2 23.29 22.72 22.76 -2.53% -0.61% 0% 17038 0.3902 54.56 22.9 0% 0 0% 0 0% 0 0% 0%
20230918 23.11 23.59 22.6 23.35 1.48% 0.3% 0% 22337 0.5199 66.92 23.28 0% 0 0% 0 0% 0 0% 0%
20230915 23.34 23.42 22.98 23.01 -0.69% -0.52% 0% 16318 0.3775 42.97 23.13 0% 0 0% 0 0% 0 0% 0%
20230914 23.98 23.98 23.04 23.17 -3.18% -0.64% 0% 18382 0.4286 43.16 23.32 0% 0 0% 0 0% 0 0% 0%
20230913 24.42 24.67 23.7 23.93 -2.33% -0.21% 0% 19709 0.4726 44.88 23.98 0% 0 0% 0 0% 0 0% 0%
20230912 25.36 25.36 24.39 24.5 -2.82% -0.45% 0% 22637 0.557 48.57 24.61 0% 0 0% 0 0% 0 0% 0%
20230911 26.1 26.1 25.11 25.21 -2.89% -0.55% 0% 21650 0.5489 42.72 25.35 0% 0 0% 0 0% 0 0% 0%
20230908 25.79 26.45 25.31 25.96 0% -0.46% 0% 20344 0.5306 36.49 26.08 0% 0 0% 0 0% 0 0% 0%
20230907 26.62 27 25.88 25.96 -2.22% -1.7% 0% 26441 0.6982 45.45 26.41 0% 0 0% 0 0% 0 0% 0%
20230906 26.23 26.81 26.03 26.55 0.19% 0.38% 0% 24744 0.6545 38.42 26.45 0% 0 0% 0 0% 0 0% 0%
20230905 26.55 26.85 26.2 26.5 -1.74% -0.04% 0% 30793 0.8162 43.12 26.51 0% 0 0% 0 0% 0 0% 0%
20230904 25.81 27.28 25.8 26.97 3.49% 1.2% 0% 49762 1.326 62.99 26.65 0% 0 0% 0 0% 0 0% 0%
20230901 26.2 27.3 25.76 26.06 1.01% -1.06% 0% 47653 1.2552 54.3 26.34 0% 0 0% 0 0% 0 0% 0%
20230831 25.66 26.35 25.66 25.8 -0.65% -0.62% 0% 31910 0.8284 33.87 25.96 0% 0 0% 0 0% 0 0% 0%
20230830 25.49 26.27 25.32 25.97 1.09% 0.66% 0% 46134 1.1901 44.04 25.8 0% 0 0% 0 0% 0 0% 0%
20230829 24 25.88 24 25.69 5.68% 1.86% 0% 65092 1.6415 66.38 25.22 0% 0 0% 0 0% 0 0% 0%
20230828 24.68 25.46 23.25 24.31 5.7% -0.78% 0% 80141 1.9631 74.5 24.5 0% 0 0% 0 0% 0 0% 0%
20230825 22.7 23.48 22.45 23 0.09% 0.39% 0% 49265 1.1287 33.39 22.91 0% 0 0% 0 0% 0 0% 0%
20230824 25.22 25.84 22.92 22.98 -11.1% -3.61% 0% 86788 2.0689 53.38 23.84 0% 0 0% 0 0% 0 0% 0%
20230823 28.68 29.59 25.63 25.85 -12.82% -6.58% 0% 78929 2.1836 55.98 27.67 0% 0 0% 0 0% 0 0% 0%
20230822 29.55 29.8 28.2 29.65 -1.5% 1.54% 0% 84771 2.4753 65.33 29.2 0% 0 0% 0 0% 0 0% 0%
20230821 28.05 30.65 27.96 30.1 5.1% 2.1% 0% 111628 3.2905 89.82 29.48 0% 0 0% 0 0% 0 0% 0%
20230818 28.89 29.5 27.77 28.64 -4.37% 0% 0% 87253 2.499 72.2 28.64 0% 0 0% 0 0% 0 0% 0%
20230817 27.9 29.95 27.35 29.95 3.74% 2.99% 0% 103846 3.0199 90.11 29.08 0% 0 0% 0 0% 0 0% 0%
20230816 27.95 30.2 27.36 28.87 2.56% 0.35% 0% 119138 3.4274 110.21 28.77 0% 0 0% 0 0% 0 0% 0%
20230815 29.64 31 28.12 28.15 -5.95% -3.2% 0% 112572 3.2734 113.79 29.08 0% 0 0% 0 0% 0 0% 0%
20230814 29.5 31.69 28.91 29.93 -7.25% -1.71% 0% 152821 4.6528 170.13 30.45 0% 0 0% 0 0% 0 0% 0%
20230811 28.23 32.27 28.23 32.27 20.01% 2.64% 0% 187497 5.8956 236.63 31.44 0% 0 0% 0 0% 0 0% 0%
20230810 26.01 26.99 25.79 26.89 1.97% 1.01% 0% 76802 2.0442 110.73 26.62 0% 0 0% 0 0% 0 0% 0%
20230809 25.22 26.45 24.59 26.37 3.61% 2.37% 0% 77654 2.0002 96.37 25.76 0% 0 0% 0 0% 0 0% 0%
20230808 25.04 25.48 24.54 25.45 1.64% 0.95% 0% 42733 1.0774 41.35 25.21 0% 0 0% 0 0% 0 0% 0%
20230807 24.4 25.46 24 25.04 1.25% 1.58% 0% 44994 1.1091 42.17 24.65 0% 0 0% 0 0% 0 0% 0%
20230804 26.15 26.15 24.73 24.73 -2.75% -2.75% 0% 59561 1.5149 59.76 25.43 0% 0 0% 0 0% 0 0% 0%
20230803 25.95 25.95 25.11 25.43 -1.51% -0.39% 0% 41507 1.0596 43.6 25.53 0% 0 0% 0 0% 0 0% 0%
20230802 24.8 25.85 24.64 25.82 3.16% 2.26% 0% 60842 1.5363 63.83 25.25 0% 0 0% 0 0% 0 0% 0%
20230801 26.5 26.66 24.7 25.03 -7.71% -1.57% 0% 83267 2.1174 89.56 25.43 0% 0 0% 0 0% 0 0% 0%
20230731 26.42 27.42 25.9 27.12 2.38% 1.46% 0% 98098 2.6217 118.81 26.73 0% 0 0% 0 0% 0 0% 0%
20230728 26.01 27.47 25.65 26.49 -1.56% 0.49% 0% 100304 2.6437 130.95 26.36 0% 0 0% 0 0% 0 0% 0%
20230727 27.59 28.76 26.89 26.91 -10.6% -2.5% 0% 160245 4.4221 238.49 27.6 0% 0 0% 0 0% 0 0% 0%
20230726 24.71 30.1 24.71 30.1 20.02% 5.54% 0% 194102 5.5362 380.98 28.52 0% 0 0% 0 0% 0 0% 0%
20230725 23.31 25.48 23.16 25.08 7.46% 1.46% 0% 86563 2.1399 230.33 24.72 0% 0 0% 0 0% 0 0% 0%
20230724 23.54 24.22 22.86 23.34 0.17% -0.13% 0% 21577 0.5042 69.16 23.37 0% 0 0% 0 0% 0 0% 0%
20230721 23.53 23.73 23.19 23.3 -1.98% -0.21% 0% 22463 0.5246 76.17 23.35 0% 0 0% 0 0% 0 0% 0%
20230720 24.01 24.14 23.53 23.77 -0.96% -0.04% 0% 27663 0.6578 101.08 23.78 0% 0 0% 0 0% 0 0% 0%
20230719 23.3 24.11 23.16 24 3.63% 0.97% 0% 42945 1.0206 173.71 23.77 0% 0 0% 0 0% 0 0% 0%
20230718 23.68 23.7 23.14 23.16 -2.15% -0.47% 0% 19146 0.4455 87.07 23.27 0% 0 0% 0 0% 0 0% 0%
20230717 23.18 23.68 23.01 23.67 1.5% 1.37% 0% 26862 0.6271 128.66 23.35 0% 0 0% 0 0% 0 0% 0%
20230714 22.72 23.53 22.53 23.32 2.69% 0.87% 0% 34727 0.803 180.17 23.12 0% 0 0% 0 0% 0 0% 0%
20230713 22.33 22.8 22.33 22.71 1.93% 0.22% 0% 17875 0.4051 106.07 22.66 0% 0 0% 0 0% 0 0% 0%
20230712 22.23 22.58 22.18 22.28 -0.04% -0.49% 0% 12974 0.2905 79.95 22.39 0% 0 0% 0 0% 0 0% 0%
20230711 22.08 22.31 21.98 22.29 0.77% 0.59% 0% 7631 0.1691 44.02 22.16 0% 0 0% 0 0% 0 0% 0%
20230710 22 22.12 21.89 22.12 1.1% 0.45% 0% 7049 0.1552 36.59 22.02 0% 0 0% 0 0% 0 0% 0%
20230707 22.35 22.36 21.87 21.88 -2.19% -0.95% 0% 12472 0.2755 61.9 22.09 0% 0 0% 0 0% 0 0% 0%
20230706 22.34 22.44 22.16 22.37 0.13% 0.31% 0% 9884 0.2204 48.69 22.3 0% 0 0% 0 0% 0 0% 0%
20230705 22.56 22.73 22.27 22.34 -1.5% -0.49% 0% 11033 0.2477 51.17 22.45 0% 0 0% 0 0% 0 0% 0%
20230704 22.53 22.84 22.39 22.68 0.71% 0.53% 0% 12850 0.2899 58.03 22.56 0% 0 0% 0 0% 0 0% 0%
20230703 22.6 22.89 22.5 22.52 -0.75% -0.57% 0% 13487 0.3055 58.75 22.65 0% 0 0% 0 0% 0 0% 0%
20230630 22.6 23.02 22.59 22.69 0.44% -0.4% 0% 16448 0.3747 65.82 22.78 0% 0 0% 0 0% 0 0% 0%
20230629 22.45 22.8 22.27 22.59 0.71% 0.09% 0% 14068 0.3175 51.11 22.57 0% 0 0% 0 0% 0 0% 0%
20230628 22.65 23 22.19 22.43 -2.35% -0.04% 0% 19397 0.4353 65.59 22.44 0% 0 0% 0 0% 0 0% 0%
20230627 22.04 23.15 22.01 22.97 4.13% 1.1% 0% 26392 0.5996 86.3 22.72 0% 0 0% 0 0% 0 0% 0%
20230626 21.9 22.12 21.71 22.06 1.24% 0.68% 0% 12016 0.2633 34.85 21.91 0% 0 0% 0 0% 0 0% 0%
20230621 22.06 22.49 21.75 21.79 -1.63% -1.18% 0% 13678 0.3016 33.87 22.05 0% 0 0% 0 0% 0 0% 0%
20230620 22.68 22.68 22.14 22.15 -2.38% -0.76% 0% 16582 0.3701 38.82 22.32 0% 0 0% 0 0% 0 0% 0%
20230619 22.86 23.05 22.52 22.69 -1.18% -0.13% 0% 18556 0.4215 39.96 22.72 0% 0 0% 0 0% 0 0% 0%
20230616 22.78 23.25 22.73 22.96 0.79% -0.22% 0% 16305 0.3751 33.92 23.01 0% 0 0% 0 0% 0 0% 0%
20230615 23.5 23.5 22.73 22.78 -2.94% -1.04% 0% 29875 0.6877 57.37 23.02 0% 0 0% 0 0% 0 0% 0%
20230614 24.19 24.27 23.27 23.47 -3.34% -0.42% 0% 31996 0.7541 62.13 23.57 0% 0 0% 0 0% 0 0% 0%
20230613 24.26 24.6 24.17 24.28 0.08% -0.25% 0% 24099 0.5865 48.34 24.34 0% 0 0% 0 0% 0 0% 0%
20230612 24.35 24.5 23.8 24.26 -1.02% 0.54% 0% 27639 0.6669 53.97 24.13 0% 0 0% 0 0% 0 0% 0%
20230609 24.39 24.52 23.95 24.51 -1.01% 0.86% 0% 41573 1.0103 80.02 24.3 0% 0 0% 0 0% 0 0% 0%
20230608 23.6 24.8 23.26 24.76 4.12% 1.93% 0% 61958 1.505 113.34 24.29 0% 0 0% 0 0% 0 0% 0%
20230607 23.9 24.27 23.32 23.78 -2.06% 0.55% 0% 39047 0.9234 65.31 23.65 0% 0 0% 0 0% 0 0% 0%
20230606 23.75 25.2 23.62 24.28 2.06% -0.94% 0% 56655 1.3886 90.62 24.51 0% 0 0% 0 0% 0 0% 0%
20230605 24.08 24.2 23.6 23.79 -1.69% -0.13% 0% 31211 0.7433 46.51 23.82 0% 0 0% 0 0% 0 0% 0%
20230602 23.11 24.59 23 24.2 4.85% 0.88% 0% 52715 1.2648 71.78 23.99 0% 0 0% 0 0% 0 0% 0%
20230601 23.59 23.89 23.07 23.08 -2.37% -1.33% 0% 32234 0.7539 51.63 23.39 0% 0 0% 0 0% 0 0% 0%
20230531 23.02 23.94 23.02 23.89 1.57% 1.31% 0% 29139 0.6871 47.79 23.58 0% 0 0% 0 0% 0 0% 0%
20230530 23.56 24.27 23.38 23.52 0.77% -1.13% 0% 34142 0.8122 44.86 23.79 0% 0 0% 0 0% 0 0% 0%
20230529 23.78 23.93 23.1 23.34 -2.75% -0.13% 0% 35248 0.8239 44.19 23.37 0% 0 0% 0 0% 0 0% 0%
20230526 25.84 25.89 23.87 24 -7.73% -2.36% 0% 60553 1.4885 79.63 24.58 0% 0 0% 0 0% 0 0% 0%
20230525 24.89 26.29 24.51 26.01 3.01% 2% 0% 73703 1.8793 105.16 25.5 0% 0 0% 0 0% 0 0% 0%
20230524 24.42 25.66 24.16 25.25 2.68% 1.2% 0% 66181 1.651 99.93 24.95 0% 0 0% 0 0% 0 0% 0%
20230523 24.78 25.42 24.52 24.59 -3.72% -1.09% 0% 69519 1.728 112.3 24.86 0% 0 0% 0 0% 0 0% 0%
20230522 22.41 25.71 22.15 25.54 13.01% 7% 0% 89272 2.1305 145.53 23.87 0% 0 0% 0 0% 0 0% 0%
20230519 22.41 23.1 22.25 22.6 1.85% -0.44% 0% 40004 0.908 64.03 22.7 0% 0 0% 0 0% 0 0% 0%
20230518 22.52 22.54 22.08 22.19 -1.6% -0.09% 0% 24133 0.5361 78.55 22.21 0% 0 0% 0 0% 0 0% 0%
20230517 22.08 22.57 21.91 22.55 1.17% 1.3% 0% 32041 0.7133 100.34 22.26 0% 0 0% 0 0% 0 0% 0%
20230516 21.81 22.8 21.57 22.29 2.53% 0.18% 0% 40923 0.9105 121.94 22.25 0% 0 0% 0 0% 0 0% 0%
20230515 21.36 21.74 21.33 21.74 1.92% 0.83% 0% 17532 0.378 48.02 21.56 0% 0 0% 0 0% 0 0% 0%
20230510 21.43 21.68 21.3 21.58 1.08% 0.28% 0% 14353 0.3089 42.96 21.52 0% 0 0% 0 0% 0 0% 0%
20230509 21.96 22 21.34 21.35 -2.78% -1.11% 0% 26085 0.5633 55.92 21.59 0% 0 0% 0 0% 0 0% 0%
20230508 21.51 21.97 21.51 21.96 2.23% 0.87% 0% 19874 0.4326 38.21 21.77 0% 0 0% 0 0% 0 0% 0%
20230505 22.02 22.12 21.39 21.48 -2.45% -0.6% 0% 23610 0.5102 38.37 21.61 0% 0 0% 0 0% 0 0% 0%
20230504 21.95 22.4 21.86 22.02 -0.81% -0.36% 0% 24562 0.5428 33.2 22.1 0% 0 0% 0 0% 0 0% 0%
20230428 22.3 22.46 22.03 22.2 1.51% -0.18% 0% 30841 0.6858 39.36 22.24 0% 0 0% 0 0% 0 0% 0%
20230427 21.61 22.26 21.5 21.87 -0.18% -0.5% 0% 28951 0.6364 34.26 21.98 0% 0 0% 0 0% 0 0% 0%
20230426 21.7 22.24 21.63 21.91 0.87% -0.41% 0% 34333 0.7554 37.79 22 0% 0 0% 0 0% 0 0% 0%
20230425 22.5 22.63 21.65 21.72 -4.02% -1.14% 0% 42979 0.9444 43.83 21.97 0% 0 0% 0 0% 0 0% 0%
20230424 23.3 23.3 22.38 22.63 -3.5% -0.53% 0% 44749 1.0182 43.73 22.75 0% 0 0% 0 0% 0 0% 0%
20230421 24.78 25.35 23.42 23.45 -5.33% -3.93% 0% 60271 1.471 56.36 24.41 0% 0 0% 0 0% 0 0% 0%
20230420 25.83 25.86 24.7 24.77 -4.07% -1.28% 0% 63094 1.5828 53.97 25.09 0% 0 0% 0 0% 0 0% 0%
20230419 26.8 26.95 25.78 25.82 -6.95% -1.38% 0% 91258 2.3887 67.76 26.18 0% 0 0% 0 0% 0 0% 0%
20230418 29.7 29.7 27.66 27.75 -16.04% -2.05% 0% 128799 3.6483 77.42 28.33 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