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. 832651
    4. 返回上一页 刷新
股票代码（例：bj832651）       68条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 14 14.11 13.01 13.65 -2.5% 0.15% 0% 6396 0.0871 60.17 13.63 0% 0 0% 0 0% 0 0% 0%
20230927 13.96 14.6 13.96 14 -0.71% -1.13% 0% 7041 0.0996 68.7 14.16 0% 0 0% 0 0% 0 0% 0%
20230926 14.21 14.59 13.8 14.1 -3.16% 0.28% 0% 3440 0.0483 33.38 14.06 0% 0 0% 0 0% 0 0% 0%
20230925 14.1 15.5 14.1 14.56 3.34% -1.09% 0% 4809 0.0707 43.2 14.72 0% 0 0% 0 0% 0 0% 0%
20230922 14.06 14.87 13.9 14.09 -0.14% -1.81% 0% 5938 0.0852 50.52 14.35 0% 0 0% 0 0% 0 0% 0%
20230921 14.68 15.49 14.25 14.81 -3.01% 0.47% 0% 8121 0.1196 68.82 14.74 0% 0 0% 0 0% 0 0% 0%
20230920 16.55 16.55 15.01 15.27 -4.56% -1.61% 0% 8538 0.1325 74.43 15.52 0% 0 0% 0 0% 0 0% 0%
20230919 16.18 16.54 15.55 16 0% 1.01% 0% 9207 0.1458 80.5 15.84 0% 0 0% 0 0% 0 0% 0%
20230918 15.08 17.4 15.08 16 1.33% -1.9% 0% 17166 0.2799 165.15 16.31 0% 0 0% 0 0% 0 0% 0%
20230915 13.68 16.49 13.68 15.79 16.7% 5.2% 0% 21812 0.3273 212.85 15.01 0% 0 0% 0 0% 0 0% 0%
20230914 13.91 14.13 13 13.53 -4.25% 0.37% 0% 6465 0.0871 70.7 13.48 0% 0 0% 0 0% 0 0% 0%
20230913 13.99 14.25 13.58 14.13 -1.05% 1.73% 0% 6804 0.0945 82.45 13.89 0% 0 0% 0 0% 0 0% 0%
20230912 13.45 14.5 13.3 14.28 7.77% 2.96% 0% 16778 0.2326 219.12 13.87 0% 0 0% 0 0% 0 0% 0%
20230911 12.56 13.58 12.5 13.25 3.35% -0.3% 0% 8745 0.1162 139.5 13.29 0% 0 0% 0 0% 0 0% 0%
20230908 13.16 13.56 12.59 12.82 -1.08% -2.06% 0% 10398 0.1361 182.64 13.09 0% 0 0% 0 0% 0 0% 0%
20230907 12.6 13.25 12.1 12.96 4.94% 0.23% 0% 12357 0.1597 254.63 12.93 0% 0 0% 0 0% 0 0% 0%
20230906 11.75 13.03 11.75 12.35 5.56% -1.04% 0% 12884 0.1608 336.42 12.48 0% 0 0% 0 0% 0 0% 0%
20230905 11.8 11.92 11.55 11.7 -1.1% 0% 0% 1999 0.0233 72.33 11.7 0% 0 0% 0 0% 0 0% 0%
20230904 11.73 12.06 11.66 11.83 3.86% -0.08% 0% 9812 0.1162 388.14 11.84 0% 0 0% 0 0% 0 0% 0%
20230901 10.99 11.42 10.99 11.39 2.8% 0.62% 0% 1955 0.0221 118.99 11.32 0% 0 0% 0 0% 0 0% 0%
20230831 11.12 11.13 10.96 11.08 -0.63% 0.64% 0% 380 0.0041 22.71 11.01 0% 0 0% 0 0% 0 0% 0%
20230830 11.19 11.34 11.14 11.15 -0.54% -0.62% 0% 1153 0.0129 68.86 11.22 0% 0 0% 0 0% 0 0% 0%
20230829 11.29 11.3 11.19 11.21 0.18% -0.44% 0% 935 0.0105 4.12 11.26 0% 0 0% 0 0% 0 0% 0%
20230828 11.48 12 11.19 11.19 0.81% -2.27% 0% 2978 0.034 13.01 11.45 0% 0 0% 0 0% 0 0% 0%
20230825 10.82 11.15 10.81 11.1 2.12% 1.09% 0% 2135 0.0234 81.83 10.98 0% 0 0% 0 0% 0 0% 0%
20230824 10.98 11.08 10.81 10.87 1.4% -0.73% 0% 1613 0.0176 64.82 10.95 0% 0 0% 0 0% 0 0% 0%
20230823 10.99 10.99 10.7 10.72 -2.01% -0.74% 0% 1580 0.017 65.26 10.8 0% 0 0% 0 0% 0 0% 0%
20230822 11.07 11.07 10.81 10.94 -1.17% 0.27% 0% 1237 0.0134 54.31 10.91 0% 0 0% 0 0% 0 0% 0%
20230821 11.17 11.2 11.01 11.07 -1.51% -0.18% 0% 1207 0.0133 54.89 11.09 0% 0 0% 0 0% 0 0% 0%
20230818 11.15 11.26 11.13 11.24 0.27% 0.63% 0% 1625 0.0181 77.2 11.17 0% 0 0% 0 0% 0 0% 0%
20230817 11.23 11.25 11.11 11.21 -0.53% 0.27% 0% 1058 0.0118 53.37 11.18 0% 0 0% 0 0% 0 0% 0%
20230816 11.32 11.4 11.23 11.27 -0.53% -0.53% 0% 2598 0.0294 136.68 11.33 0% 0 0% 0 0% 0 0% 0%
20230815 10.96 11.33 10.93 11.33 2.16% 1.52% 0% 6697 0.0747 388.03 11.16 0% 0 0% 0 0% 0 0% 0%
20230814 10.82 11.11 10.81 11.09 2.02% 0.45% 0% 5079 0.056 449.76 11.04 0% 0 0% 0 0% 0 0% 0%
20230811 10.85 10.89 10.8 10.87 0.09% 0.28% 0% 772 0.0083 103.86 10.84 0% 0 0% 0 0% 0 0% 0%
20230810 10.85 10.88 10.83 10.86 -0.09% 0.09% 0% 727 0.0078 4.11 10.85 0% 0 0% 0 0% 0 0% 0%
20230809 10.86 10.92 10.86 10.87 -0.18% -0.37% 0% 264 0.0028 1.51 10.91 0% 0 0% 0 0% 0 0% 0%
20230808 10.88 10.94 10.83 10.89 0.37% 0.18% 0% 873 0.0094 109.1 10.87 0% 0 0% 0 0% 0 0% 0%
20230807 10.83 10.87 10.81 10.85 -0.09% 0.28% 0% 564 0.0061 59.7 10.82 0% 0 0% 0 0% 0 0% 0%
20230804 10.84 10.86 10.84 10.86 -0.09% 0.18% 0% 542 0.0058 56.07 10.84 0% 0 0% 0 0% 0 0% 0%
20230803 10.83 10.87 10.81 10.87 -0.09% 0.37% 0% 456 0.0049 44.45 10.83 0% 0 0% 0 0% 0 0% 0%
20230802 10.83 10.9 10.81 10.88 0.09% 0.18% 0% 615 0.0066 54.39 10.86 0% 0 0% 0 0% 0 0% 0%
20230801 10.86 10.9 10.83 10.87 -0.28% 0.09% 0% 539 0.0058 45.86 10.86 0% 0 0% 0 0% 0 0% 0%
20230731 10.94 10.94 10.87 10.9 0.28% 0.09% 0% 957 0.0104 75.22 10.89 0% 0 0% 0 0% 0 0% 0%
20230728 10.81 10.88 10.8 10.87 0.56% 0.28% 0% 1043 0.0113 77.45 10.84 0% 0 0% 0 0% 0 0% 0%
20230727 10.82 10.86 10.81 10.81 -0.46% -0.28% 0% 474 0.0051 36.14 10.84 0% 0 0% 0 0% 0 0% 0%
20230726 10.84 10.86 10.82 10.86 -0.28% 0.28% 0% 756 0.0081 51.96 10.83 0% 0 0% 0 0% 0 0% 0%
20230725 10.83 10.92 10.8 10.89 0.18% 0.46% 0% 2212 0.0239 138.35 10.84 0% 0 0% 0 0% 0 0% 0%
20230724 10.84 10.89 10.82 10.87 0.18% 0.09% 0% 592 0.0064 37.38 10.86 0% 0 0% 0 0% 0 0% 0%
20230721 10.89 10.89 10.85 10.85 -0.09% -0.09% 0% 1002 0.0108 56.92 10.86 0% 0 0% 0 0% 0 0% 0%
20230720 10.86 10.94 10.84 10.86 -0.37% -0.28% 0% 1443 0.0157 77.45 10.89 0% 0 0% 0 0% 0 0% 0%
20230719 10.93 10.93 10.87 10.9 -0.18% 0% 0% 876 0.0095 41.47 10.9 0% 0 0% 0 0% 0 0% 0%
20230718 10.93 10.95 10.85 10.92 -0.18% 0.18% 0% 1424 0.0155 53.66 10.9 0% 0 0% 0 0% 0 0% 0%
20230717 10.94 11.03 10.88 10.94 0.09% -0.09% 0% 1702 0.0186 60.23 10.95 0% 0 0% 0 0% 0 0% 0%
20230714 10.95 10.95 10.89 10.93 -0.18% 0.18% 0% 550 0.006 17.08 10.91 0% 0 0% 0 0% 0 0% 0%
20230713 10.86 10.97 10.85 10.95 -0.09% 0.18% 0% 1781 0.0194 45.14 10.93 0% 0 0% 0 0% 0 0% 0%
20230712 11.04 11.08 10.95 10.96 -1.26% -0.36% 0% 2196 0.0241 4.72 11 0% 0 0% 0 0% 0 0% 0%
20230711 11.13 11.15 11.03 11.1 -0.45% 0.27% 0% 2062 0.0228 33.78 11.07 0% 0 0% 0 0% 0 0% 0%
20230710 10.98 11.19 10.98 11.15 0.9% 0.36% 0% 2237 0.0248 3.93 11.11 0% 0 0% 0 0% 0 0% 0%
20230707 11 11.11 10.99 11.05 0.27% -0.09% 0% 2203 0.0243 3.34 11.06 0% 0 0% 0 0% 0 0% 0%
20230706 11.01 11.02 10.86 11.02 -0.36% 0.55% 0% 3826 0.0419 28.29 10.96 0% 0 0% 0 0% 0 0% 0%
20230705 10.92 11.17 10.82 11.06 1.75% 0.18% 0% 6000 0.0662 6.81 11.04 0% 0 0% 0 0% 0 0% 0%
20230704 10.83 10.92 10.8 10.87 -0.18% 0% 0% 3033 0.0329 18.33 10.87 0% 0 0% 0 0% 0 0% 0%
20230703 10.8 10.9 10.61 10.89 0.46% 0.83% 0% 5341 0.0576 27.68 10.8 0% 0 0% 0 0% 0 0% 0%
20230630 10.7 10.95 10.5 10.84 1.4% 0.65% 0% 7489 0.0806 32.9 10.77 0% 0 0% 0 0% 0 0% 0%
20230629 10.5 10.75 10.45 10.69 -0.09% 0.75% 0% 9458 0.1003 33.63 10.61 0% 0 0% 0 0% 0 0% 0%
20230628 11.4 11.4 10.5 10.7 -8% -0.83% 0% 16951 0.1828 46.3 10.79 0% 0 0% 0 0% 0 0% 0%
20230627 11.61 12.6 11.51 11.63 -9.7% -3.49% 0% 47540 0.5727 94.59 12.05 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