固高科技(301510)_成本_均价

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%	升跌%	升跌%	升跌%	升跌均
20230928	50.64	51	49.04	49.75	0.3%	-0.46%	0%	99458	4.9709	93.78	49.98	0%	0%	0%	0%	0%
20230927	52.03	52.49	49.48	49.6	-7.1%	-1.29%	0%	136059	6.8367	135.08	50.25	0%	0%	0%	0%	0%
20230926	48.23	56.48	48.23	53.39	7.86%	2.38%	0%	181831	9.4825	204.57	52.15	0%	0%	0%	0%	0%
20230925	46.2	51.9	44.72	49.5	12.7%	2.59%	0%	142606	6.8813	171.91	48.25	0%	0%	0%	0%	0%
20230922	43.11	44.36	42.51	43.92	0.76%	0.99%	0%	47155	2.0509	55.54	43.49	0%	0%	0%	0%	0%
20230921	46.8	47.76	43.47	43.59	-6.72%	-3.46%	0%	72214	3.2607	82.17	45.15	0%	0%	0%	0%	0%
20230920	47.11	48.69	46.51	46.73	-2.44%	-1.14%	0%	62247	2.9426	71.76	47.27	0%	0%	0%	0%	0%
20230919	46.4	48.85	45.28	47.9	3.95%	1.44%	0%	91827	4.3361	96.37	47.22	0%	0%	0%	0%	0%
20230918	43.88	47.28	43.65	46.08	4.04%	0.37%	0%	67275	3.0887	68.58	45.91	0%	0%	0%	0%	0%
20230915	45	46.86	44.11	44.29	1.77%	-1.36%	0%	57586	2.5855	58.7	44.9	0%	0%	0%	0%	0%
20230914	45.76	46.97	43.3	43.52	-5.1%	-2.62%	0%	59915	2.6778	59.92	44.69	0%	0%	0%	0%	0%
20230913	47.3	47.6	45.01	45.86	-3.76%	-0.5%	0%	58428	2.6929	57.27	46.09	0%	0%	0%	0%	0%
20230912	47.64	48.82	46.56	47.65	0%	-0.17%	0%	63695	3.0403	59.58	47.73	0%	0%	0%	0%	0%
20230911	50.01	50.62	46.85	47.65	-6.15%	-0.65%	0%	86143	4.1313	76.69	47.96	0%	0%	0%	0%	0%
20230908	46.6	52.35	46.45	50.77	6.21%	1.03%	0%	100912	5.0712	95.09	50.25	0%	0%	0%	0%	0%
20230907	52	52.7	47.6	47.8	-9.81%	-3.4%	0%	103266	5.1096	96.49	49.48	0%	0%	0%	0%	0%
20230906	48.19	58	47.59	53	8.43%	1.81%	0%	140965	7.339	137.46	52.06	0%	0%	0%	0%	0%
20230905	46.75	50.5	46.75	48.88	3.93%	0.06%	0%	92425	4.5154	84.19	48.85	0%	0%	0%	0%	0%
20230904	47.3	48.4	46.24	47.03	-0.38%	-0.3%	0%	48456	2.2857	40.46	47.17	0%	0%	0%	0%	0%
20230901	49.03	49.6	47.21	47.21	-4.97%	-1.65%	0%	68513	3.2888	49.83	48	0%	0%	0%	0%	0%
20230831	47.3	50.72	47.3	49.68	1.85%	0.38%	0%	97942	4.8475	63.77	49.49	0%	0%	0%	0%	0%
20230830	47.11	51.11	47.11	48.78	3.92%	-1.01%	0%	134737	6.6404	79.51	49.28	0%	0%	0%	0%	0%
20230829	40.8	47.79	40.45	46.94	12.81%	4.22%	0%	136292	6.1392	71.12	45.04	0%	0%	0%	0%	0%
20230828	44	44.44	41.1	41.61	0.48%	-2.35%	0%	85419	3.6393	35.8	42.61	0%	0%	0%	0%	0%
20230825	45.75	46.71	41.41	41.41	-10.83%	-5.04%	0%	102077	4.4512	38.89	43.61	0%	0%	0%	0%	0%
20230824	49	49.06	45.95	46.44	-7.12%	-1.51%	0%	107052	5.0472	40.58	47.15	0%	0%	0%	0%	0%
20230823	54.8	54.95	50	50	-12.71%	-4.67%	0%	128408	6.7349	49.4	52.45	0%	0%	0%	0%	0%
20230822	65.15	65.99	56.77	57.28	-12.86%	-5.79%	0%	149246	9.0741	60.7	60.8	0%	0%	0%	0%	0%
20230821	61.53	68.28	58.42	65.73	3.84%	5.42%	0%	186409	11.6229	71.79	62.35	0%	0%	0%	0%	0%
20230818	60.89	68.47	60.03	63.3	2.54%	-1.92%	0%	201701	13.0169	74.97	64.54	0%	0%	0%	0%	0%
20230817	58.21	64.78	56.5	61.73	3.96%	1.1%	0%	199774	12.1986	64.76	61.06	0%	0%	0%	0%	0%
20230816	62.18	65.25	57.5	59.38	-12.68%	-2.69%	0%	207033	12.6337	56.46	61.02	0%	0%	0%	0%	0%
20230815	75	96.18	66.66	68	466.67%	-5.9%	0%	297978	21.5318	66.72	72.26	0%	0%	0%	0%	0%