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. 430017
    4. 返回上一页 刷新
股票代码（例：bj430017）       82条   (进入股票专站) 股票成本分析
相关股票: 迈瑞医疗  恒瑞医药  药明康德  百济神州  爱尔眼科  片仔癀  智飞生物  云南白药  联影医疗  复星医药  同仁堂  华东医药  上海医药  万泰生物  泰格医药  长春高新  凯莱英  康龙化成  新产业  新 和 成  白云山  华润三九  上海莱士  科伦药业  天坛生物  华兰生物  百利天恒  以岭药业  人福医药  沃森生物  君实生物  华厦眼科  益丰药房  丽珠集团  鱼跃医疗  荣昌生物  信立泰  康泰生物  东阿阿胶  乐普医疗  九州通  金域医学  华大智造  
相关股吧: 300760股吧 600276股吧 603259股吧 688235股吧 300015股吧 600436股吧 300122股吧 000538股吧 688271股吧 600196股吧 600085股吧 000963股吧 601607股吧 603392股吧 300347股吧 000661股吧 002821股吧 300759股吧 300832股吧 002001股吧 600332股吧 000999股吧 002252股吧 002422股吧 600161股吧 002007股吧 688506股吧 002603股吧 600079股吧 300142股吧 688180股吧 301267股吧 603939股吧 000513股吧 002223股吧 688331股吧 002294股吧 300601股吧 000423股吧 300003股吧 600998股吧 603882股吧 688114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 10.66 10.76 10.62 10.72 0.85% 0.09% 0% 2434 0.026 38.95 10.71 0% 0 0% 0 0% 0 0% 0%
20230927 10.6 10.82 10.6 10.63 0.47% -0.65% 0% 2889 0.0309 46.24 10.7 0% 0 0% 0 0% 0 0% 0%
20230926 10.9 10.9 10.57 10.58 -1.86% -0.75% 0% 4549 0.0484 69.89 10.66 0% 0 0% 0 0% 0 0% 0%
20230925 10.8 10.84 10.72 10.78 -0.55% 0.09% 0% 4306 0.0463 65.06 10.77 0% 0 0% 0 0% 0 0% 0%
20230922 10.62 10.93 10.62 10.84 1.03% -0.09% 0% 10379 0.1125 152.5 10.85 0% 0 0% 0 0% 0 0% 0%
20230921 10.55 10.75 10.55 10.73 1.13% 0.75% 0% 6827 0.0726 109.01 10.65 0% 0 0% 0 0% 0 0% 0%
20230920 10.76 10.84 10.6 10.61 -0.93% -0.75% 0% 8172 0.0873 132.86 10.69 0% 0 0% 0 0% 0 0% 0%
20230919 10.53 10.88 10.53 10.71 2.1% -0.09% 0% 14488 0.1552 253.64 10.72 0% 0 0% 0 0% 0 0% 0%
20230918 10.35 10.53 10.33 10.49 1.65% 0.29% 0% 4847 0.0506 92.02 10.46 0% 0 0% 0 0% 0 0% 0%
20230915 10.32 10.4 10.3 10.32 -0.39% -0.1% 0% 3661 0.0378 48.8 10.33 0% 0 0% 0 0% 0 0% 0%
20230914 10.3 10.44 10.3 10.36 0.19% 0.19% 0% 2582 0.0267 33.33 10.34 0% 0 0% 0 0% 0 0% 0%
20230913 10.45 10.49 10.27 10.34 -1.52% -0.19% 0% 5323 0.0551 68.69 10.36 0% 0 0% 0 0% 0 0% 0%
20230912 10.44 10.55 10.44 10.5 0.1% -0.1% 0% 6422 0.0675 86.82 10.51 0% 0 0% 0 0% 0 0% 0%
20230911 10.4 10.54 10.36 10.49 0.96% 0.1% 0% 6915 0.0724 93.62 10.48 0% 0 0% 0 0% 0 0% 0%
20230908 10.25 10.48 10.21 10.39 1.37% 0.48% 0% 3950 0.0408 53.61 10.34 0% 0 0% 0 0% 0 0% 0%
20230907 10.36 10.37 10.23 10.25 -1.35% -0.49% 0% 6188 0.0637 84.93 10.3 0% 0 0% 0 0% 0 0% 0%
20230906 10.46 10.46 10.33 10.39 -0.19% 0% 0% 4057 0.0421 58.81 10.39 0% 0 0% 0 0% 0 0% 0%
20230905 10.58 10.59 10.34 10.41 -1.7% -0.48% 0% 8910 0.0932 133.43 10.46 0% 0 0% 0 0% 0 0% 0%
20230904 10.5 10.66 10.48 10.59 2.92% 0.19% 0% 26053 0.2753 401.6 10.57 0% 0 0% 0 0% 0 0% 0%
20230901 10.21 10.32 10.19 10.29 0.88% 0.29% 0% 6259 0.0642 147.42 10.26 0% 0 0% 0 0% 0 0% 0%
20230831 10.16 10.21 10.13 10.2 0.1% 0.29% 0% 2742 0.0278 69.38 10.17 0% 0 0% 0 0% 0 0% 0%
20230830 10.2 10.2 10.15 10.19 0% 0.1% 0% 3004 0.0305 65.41 10.18 0% 0 0% 0 0% 0 0% 0%
20230829 10.09 10.21 10.08 10.19 1.09% 0.3% 0% 6238 0.0633 57.56 10.16 0% 0 0% 0 0% 0 0% 0%
20230828 10.3 10.39 10.07 10.08 0.5% -1.18% 0% 5893 0.0601 54.33 10.2 0% 0 0% 0 0% 0 0% 0%
20230825 10.07 10.07 9.99 10.03 -0.1% 0.1% 0% 2984 0.0298 44.1 10.02 0% 0 0% 0 0% 0 0% 0%
20230824 10.1 10.1 10 10.04 -0.2% 0.1% 0% 2953 0.0296 34.16 10.03 0% 0 0% 0 0% 0 0% 0%
20230823 10.15 10.16 10.05 10.06 -0.59% -0.3% 0% 2457 0.0247 26.86 10.09 0% 0 0% 0 0% 0 0% 0%
20230822 10.16 10.22 10 10.12 1.3% 0.3% 0% 7950 0.0802 75.6 10.09 0% 0 0% 0 0% 0 0% 0%
20230821 10.02 10.04 9.97 9.99 -0.3% 0% 0% 2532 0.0253 25.24 9.99 0% 0 0% 0 0% 0 0% 0%
20230818 10.11 10.11 10.01 10.02 -0.4% -0.1% 0% 2937 0.0294 28.69 10.03 0% 0 0% 0 0% 0 0% 0%
20230817 10.09 10.15 10 10.06 -0.4% 0.2% 0% 9312 0.0934 90.57 10.04 0% 0 0% 0 0% 0 0% 0%
20230816 10.12 10.36 10.08 10.1 -0.79% -0.69% 0% 9227 0.0938 96.85 10.17 0% 0 0% 0 0% 0 0% 0%
20230815 10.3 10.31 10.12 10.18 -0.78% -0.1% 0% 8340 0.0849 92.36 10.19 0% 0 0% 0 0% 0 0% 0%
20230814 10.3 10.64 10.19 10.26 -0.48% -1.35% 0% 17774 0.1847 208.58 10.4 0% 0 0% 0 0% 0 0% 0%
20230811 10.08 10.39 10.04 10.31 2.28% 0.39% 0% 21476 0.2205 281.9 10.27 0% 0 0% 0 0% 0 0% 0%
20230810 10.13 10.18 10 10.08 -1.18% 0.4% 0% 8252 0.0828 69.68 10.04 0% 0 0% 0 0% 0 0% 0%
20230809 9.99 10.29 9.95 10.2 2.1% 0.29% 0% 16318 0.1658 146.2 10.17 0% 0 0% 0 0% 0 0% 0%
20230808 10 10.02 9.96 9.99 -0.3% 0% 0% 2194 0.0219 58.14 9.99 0% 0 0% 0 0% 0 0% 0%
20230807 10.08 10.08 9.98 10.02 -0.6% 0.1% 0% 4741 0.0474 123.66 10.01 0% 0 0% 0 0% 0 0% 0%
20230804 10.06 10.1 10.03 10.08 0.1% 0.3% 0% 3586 0.036 102.16 10.05 0% 0 0% 0 0% 0 0% 0%
20230803 10.05 10.1 10.03 10.07 0.2% 0.1% 0% 3052 0.0307 90 10.06 0% 0 0% 0 0% 0 0% 0%
20230802 10.08 10.12 10.05 10.05 -0.5% -0.5% 0% 4411 0.0445 132.13 10.1 0% 0 0% 0 0% 0 0% 0%
20230801 10.09 10.13 10.06 10.1 0.1% 0% 0% 5075 0.0512 157.01 10.1 0% 0 0% 0 0% 0 0% 0%
20230731 10.12 10.13 10.06 10.09 0.1% 0% 0% 8069 0.0814 274.72 10.09 0% 0 0% 0 0% 0 0% 0%
20230728 10.05 10.09 10.04 10.08 0.1% 0.1% 0% 2170 0.0218 92.92 10.07 0% 0 0% 0 0% 0 0% 0%
20230727 10.13 10.14 10.06 10.07 -0.1% -0.1% 0% 2041 0.0205 90.03 10.08 0% 0 0% 0 0% 0 0% 0%
20230726 10.08 10.13 10.05 10.08 0.1% -0.1% 0% 2113 0.0213 90.14 10.09 0% 0 0% 0 0% 0 0% 0%
20230725 10.07 10.08 10.04 10.07 0.3% 0.2% 0% 2843 0.0285 118.55 10.05 0% 0 0% 0 0% 0 0% 0%
20230724 10.06 10.07 10.02 10.04 -0.1% -0.1% 0% 1649 0.0165 66.91 10.05 0% 0 0% 0 0% 0 0% 0%
20230721 10.05 10.08 10.03 10.05 0.1% 0% 0% 2468 0.0247 101.56 10.05 0% 0 0% 0 0% 0 0% 0%
20230720 10.05 10.09 10.03 10.04 -0.1% -0.1% 0% 2633 0.0264 109.14 10.05 0% 0 0% 0 0% 0 0% 0%
20230719 10.07 10.08 10.02 10.05 -0.1% 0.1% 0% 3373 0.0338 140.89 10.04 0% 0 0% 0 0% 0 0% 0%
20230718 10.05 10.1 10.02 10.06 0.1% 0% 0% 2129 0.0214 82.72 10.06 0% 0 0% 0 0% 0 0% 0%
20230717 10.13 10.13 10.04 10.05 -0.3% -0.1% 0% 1959 0.0197 67.74 10.06 0% 0 0% 0 0% 0 0% 0%
20230714 10.06 10.08 10.02 10.08 0% 0.3% 0% 1491 0.0149 44.41 10.05 0% 0 0% 0 0% 0 0% 0%
20230713 10.03 10.1 10.01 10.08 0.5% -0.1% 0% 2888 0.0291 75.82 10.09 0% 0 0% 0 0% 0 0% 0%
20230712 10.06 10.08 10 10.03 -0.2% -0.1% 0% 2536 0.0254 4.26 10.04 0% 0 0% 0 0% 0 0% 0%
20230711 10.1 10.1 10.04 10.05 -0.59% -0.1% 0% 3458 0.0347 84.82 10.06 0% 0 0% 0 0% 0 0% 0%
20230710 10.15 10.15 10.1 10.11 0% 0% 0% 1302 0.0131 11.67 10.11 0% 0 0% 0 0% 0 0% 0%
20230707 10.18 10.18 10.08 10.11 0.1% 0% 0% 2322 0.0234 19.04 10.11 0% 0 0% 0 0% 0 0% 0%
20230706 10.17 10.18 10.07 10.1 -0.39% -0.1% 0% 2419 0.0244 47.88 10.11 0% 0 0% 0 0% 0 0% 0%
20230705 10.09 10.2 10.09 10.14 0.1% -0.1% 0% 5189 0.0526 33.4 10.15 0% 0 0% 0 0% 0 0% 0%
20230704 10 10.17 9.99 10.13 1.1% 0.4% 0% 5303 0.0535 89.09 10.09 0% 0 0% 0 0% 0 0% 0%
20230703 10.03 10.03 9.95 10.02 0.3% 0.4% 0% 6452 0.0644 93.2 9.98 0% 0 0% 0 0% 0 0% 0%
20230630 10.03 10.06 9.95 9.99 0% -0.1% 0% 6331 0.0632 92.26 10 0% 0 0% 0 0% 0 0% 0%
20230629 9.98 10.03 9.95 9.99 0.1% 0.1% 0% 4597 0.0458 67.61 9.98 0% 0 0% 0 0% 0 0% 0%
20230628 10.08 10.08 9.95 9.98 -0.6% -0.1% 0% 3413 0.034 50.24 9.99 0% 0 0% 0 0% 0 0% 0%
20230627 10.09 10.09 10.01 10.04 0.2% -0.1% 0% 2688 0.027 39.5 10.05 0% 0 0% 0 0% 0 0% 0%
20230626 10.08 10.2 10 10.02 -1.47% -0.3% 0% 5988 0.0601 79.92 10.05 0% 0 0% 0 0% 0 0% 0%
20230621 10.16 10.27 10.05 10.17 -0.49% 0.3% 0% 8357 0.0846 112.51 10.14 0% 0 0% 0 0% 0 0% 0%
20230620 10.09 10.31 10.03 10.22 1.49% 0.29% 0% 7816 0.0796 102.12 10.19 0% 0 0% 0 0% 0 0% 0%
20230619 10.26 10.26 10 10.07 -1.85% -0.2% 0% 8754 0.0883 108.78 10.09 0% 0 0% 0 0% 0 0% 0%
20230616 10.08 10.37 10.01 10.26 2.6% 0.49% 0% 14109 0.144 164.36 10.21 0% 0 0% 0 0% 0 0% 0%
20230615 10 10.03 9.98 10 0.1% 0% 0% 5842 0.0584 71.79 10 0% 0 0% 0 0% 0 0% 0%
20230614 10.05 10.09 9.99 9.99 0% -0.3% 0% 5559 0.0556 66.02 10.02 0% 0 0% 0 0% 0 0% 0%
20230613 9.95 10.05 9.94 9.99 0.2% 0.1% 0% 4527 0.0451 51.08 9.98 0% 0 0% 0 0% 0 0% 0%
20230612 9.98 9.99 9.93 9.97 0.1% 0.1% 0% 4108 0.0409 42.83 9.96 0% 0 0% 0 0% 0 0% 0%
20230609 10.08 10.1 9.91 9.96 -1.09% -0.3% 0% 9550 0.0954 89.64 9.99 0% 0 0% 0 0% 0 0% 0%
20230608 10.09 10.12 10.06 10.07 -0.2% -0.2% 0% 5954 0.06 54.96 10.09 0% 0 0% 0 0% 0 0% 0%
20230607 10.12 10.18 10.06 10.09 -0.79% -0.1% 0% 11118 0.1122 89.35 10.1 0% 0 0% 0 0% 0 0% 0%
20230606 10.19 10.29 10.12 10.17 -0.49% 0% 0% 11003 0.1118 84.54 10.17 0% 0 0% 0 0% 0 0% 0%
20230605 10.44 10.48 10.15 10.22 -1.26% -0.29% 0% 14905 0.1527 100 10.25 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