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. 833394
    4. 返回上一页 刷新
股票代码（例：bj833394）       104条   (进入股票专站) 股票成本分析
相关股票: 公牛集团  欧派家居  太阳纸业  晨光股份  顾家家居  裕同科技  鸿博股份  索菲亚  慕思股份  箭牌家居  晨鸣纸业  仙鹤股份  东鹏控股  奥瑞金  岳阳林纸  志邦家居  山鹰国际  致欧科技  劲嘉股份  共创草坪  博汇纸业  紫江企业  喜临门  明月镜片  珠江钢琴  华旺科技  东风股份  浙江永强  美利云  蒙娜丽莎  宝钢包装  江山欧派  冠豪高新  好太太  新巨丰  五洲特纸  青山纸业  松霖科技  匠心家居  梦百合  华泰股份  永新股份  美盈森  
相关股吧: 603195股吧 603833股吧 002078股吧 603899股吧 603816股吧 002831股吧 002229股吧 002572股吧 001323股吧 001322股吧 000488股吧 603733股吧 003012股吧 002701股吧 600963股吧 603801股吧 600567股吧 301376股吧 002191股吧 605099股吧 600966股吧 600210股吧 603008股吧 301101股吧 002678股吧 605377股吧 601515股吧 002489股吧 000815股吧 002918股吧 601968股吧 603208股吧 600433股吧 603848股吧 301296股吧 605007股吧 600103股吧 603992股吧 301061股吧 603313股吧 600308股吧 002014股吧 002303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 13.66 13.79 13.61 13.65 -0.29% -0.07% 0% 3737 0.051 162.37 13.66 0% 0 0% 0 0% 0 0% 0%
20230927 13.71 13.84 13.6 13.69 -0.07% 0% 0% 2351 0.0321 116.43 13.69 0% 0 0% 0 0% 0 0% 0%
20230926 13.74 13.83 13.62 13.7 -0.94% 0.15% 0% 1442 0.0197 70.74 13.68 0% 0 0% 0 0% 0 0% 0%
20230925 13.82 14.06 13.8 13.83 -1.78% -0.14% 0% 1857 0.0257 90.63 13.85 0% 0 0% 0 0% 0 0% 0%
20230922 13.8 14.11 13.68 14.08 1.08% 1% 0% 1322 0.0184 61.33 13.94 0% 0 0% 0 0% 0 0% 0%
20230921 13.83 13.98 13.66 13.93 -0.14% 0.87% 0% 1184 0.0163 51.17 13.81 0% 0 0% 0 0% 0 0% 0%
20230920 13.7 14.04 13.66 13.95 1.82% 0.07% 0% 2220 0.0309 86.61 13.94 0% 0 0% 0 0% 0 0% 0%
20230919 13.85 13.86 13.66 13.7 -1.79% -0.29% 0% 2091 0.0287 71.33 13.74 0% 0 0% 0 0% 0 0% 0%
20230918 14.2 14.2 13.88 13.95 -1.97% -0.36% 0% 3689 0.0516 113.67 14 0% 0 0% 0 0% 0 0% 0%
20230915 14.51 14.51 14.02 14.23 -0.77% 0.14% 0% 2453 0.0348 61.49 14.21 0% 0 0% 0 0% 0 0% 0%
20230914 14.6 14.6 14.02 14.34 -1.51% 0.14% 0% 887 0.0127 21.07 14.32 0% 0 0% 0 0% 0 0% 0%
20230913 14.69 14.81 14.28 14.56 -1.75% 0.28% 0% 2426 0.0352 55.21 14.52 0% 0 0% 0 0% 0 0% 0%
20230912 14.78 15 14.65 14.82 -0.54% 0% 0% 1692 0.025 38.69 14.82 0% 0 0% 0 0% 0 0% 0%
20230911 14.5 14.94 14.48 14.9 2.76% 1.02% 0% 2835 0.0418 62.44 14.75 0% 0 0% 0 0% 0 0% 0%
20230908 14.54 14.75 14.35 14.5 0.35% 0% 0% 2578 0.0373 51.67 14.5 0% 0 0% 0 0% 0 0% 0%
20230907 14.88 14.93 14.45 14.45 -3.02% -1.57% 0% 3718 0.0545 73.91 14.68 0% 0 0% 0 0% 0 0% 0%
20230906 15.33 15.33 14.72 14.9 -1.84% 0.2% 0% 5096 0.0757 104.51 14.87 0% 0 0% 0 0% 0 0% 0%
20230905 15.49 15.49 15.05 15.18 -2% -0.2% 0% 5189 0.0789 110.93 15.21 0% 0 0% 0 0% 0 0% 0%
20230904 15.28 15.7 15.21 15.49 4.45% 0.26% 0% 10433 0.1611 222.89 15.45 0% 0 0% 0 0% 0 0% 0%
20230901 14.68 15.2 14.6 14.83 1.02% -0.67% 0% 4759 0.071 120.17 14.93 0% 0 0% 0 0% 0 0% 0%
20230831 14.32 14.7 14.18 14.68 1.94% 1.1% 0% 3279 0.0476 84.82 14.52 0% 0 0% 0 0% 0 0% 0%
20230830 14.07 14.5 14.07 14.4 2.42% 0.35% 0% 3071 0.044 81.11 14.35 0% 0 0% 0 0% 0 0% 0%
20230829 13.42 14.21 13.42 14.06 4.61% 0.5% 0% 3448 0.0482 44.45 13.99 0% 0 0% 0 0% 0 0% 0%
20230828 14.11 14.37 13.38 13.44 0.07% -2.61% 0% 6778 0.0935 85.55 13.8 0% 0 0% 0 0% 0 0% 0%
20230825 13.8 13.95 13.4 13.43 -3.45% -1.32% 0% 3873 0.0527 102.07 13.61 0% 0 0% 0 0% 0 0% 0%
20230824 13.76 14.13 13.73 13.91 0.8% -0.22% 0% 3010 0.0419 78.6 13.94 0% 0 0% 0 0% 0 0% 0%
20230823 14.36 14.36 13.78 13.8 -3.29% -0.79% 0% 4556 0.0633 118.95 13.91 0% 0 0% 0 0% 0 0% 0%
20230822 14.86 14.95 13.94 14.27 -3.32% -0.35% 0% 6395 0.0915 169.46 14.32 0% 0 0% 0 0% 0 0% 0%
20230821 14.86 14.99 14.68 14.76 -0.61% -0.47% 0% 2121 0.0314 60.77 14.83 0% 0 0% 0 0% 0 0% 0%
20230818 15.13 15.16 14.78 14.85 -0.74% -0.4% 0% 2817 0.042 51.87 14.91 0% 0 0% 0 0% 0 0% 0%
20230817 14.66 14.97 14.66 14.96 1.49% 0.67% 0% 1947 0.0289 32.91 14.86 0% 0 0% 0 0% 0 0% 0%
20230816 14.7 15.05 14.7 14.74 -0.2% -1.21% 0% 1726 0.0257 28.16 14.92 0% 0 0% 0 0% 0 0% 0%
20230815 14.65 15.1 14.44 14.77 0.75% -0.2% 0% 3074 0.0454 46.97 14.8 0% 0 0% 0 0% 0 0% 0%
20230814 15.17 15.17 14.63 14.66 -3.68% -1.35% 0% 6010 0.0893 89.89 14.86 0% 0 0% 0 0% 0 0% 0%
20230811 15.57 15.57 15.05 15.22 -1.36% -0.07% 0% 4536 0.069 67.87 15.23 0% 0 0% 0 0% 0 0% 0%
20230810 15.29 15.68 15.29 15.43 1.11% 0% 0% 2625 0.0405 16.4 15.43 0% 0 0% 0 0% 0 0% 0%
20230809 15.45 15.65 15.22 15.26 -1.93% -0.26% 0% 4634 0.0708 28.3 15.3 0% 0 0% 0 0% 0 0% 0%
20230808 15.43 15.75 15.36 15.56 -0.26% 0.26% 0% 4425 0.0686 58.29 15.52 0% 0 0% 0 0% 0 0% 0%
20230807 16.55 16.63 15.46 15.6 -6.7% -1.52% 0% 20502 0.3247 251.66 15.84 0% 0 0% 0 0% 0 0% 0%
20230804 16.8 16.98 16.54 16.72 -0.36% 0.3% 0% 6572 0.1095 101.56 16.67 0% 0 0% 0 0% 0 0% 0%
20230803 17.3 17.3 16.74 16.78 -1.35% -0.94% 0% 3709 0.0628 58.11 16.94 0% 0 0% 0 0% 0 0% 0%
20230802 17.07 17.42 16.9 17.01 -1.39% -0.29% 0% 4656 0.0794 67.87 17.06 0% 0 0% 0 0% 0 0% 0%
20230801 17.54 17.6 17.06 17.25 -0.98% 0.12% 0% 4222 0.0727 58.85 17.23 0% 0 0% 0 0% 0 0% 0%
20230731 17.48 17.66 16.91 17.42 0.81% 0.06% 0% 6437 0.112 89.52 17.41 0% 0 0% 0 0% 0 0% 0%
20230728 16.8 17.6 16.67 17.28 2.73% 0.17% 0% 9526 0.1643 136.25 17.25 0% 0 0% 0 0% 0 0% 0%
20230727 16.32 16.89 16.2 16.82 2.25% 1.2% 0% 6589 0.1095 95.85 16.62 0% 0 0% 0 0% 0 0% 0%
20230726 16.51 16.51 16.2 16.45 0% 0.43% 0% 4076 0.0667 57.6 16.38 0% 0 0% 0 0% 0 0% 0%
20230725 16.7 16.94 16.12 16.45 0% 0.12% 0% 11052 0.1816 145.96 16.43 0% 0 0% 0 0% 0 0% 0%
20230724 16.68 16.98 16.25 16.45 -1.14% -0.36% 0% 6803 0.1123 90.12 16.51 0% 0 0% 0 0% 0 0% 0%
20230721 16.02 16.67 16.02 16.64 3.94% 1.28% 0% 6883 0.113 76.92 16.43 0% 0 0% 0 0% 0 0% 0%
20230720 16.03 16.48 15.77 16.01 0.69% -0.87% 0% 9454 0.1526 93.57 16.15 0% 0 0% 0 0% 0 0% 0%
20230719 16.55 16.55 15.71 15.9 -3.34% -0.44% 0% 9072 0.1449 77.27 15.97 0% 0 0% 0 0% 0 0% 0%
20230718 16.36 16.98 16.22 16.45 -0.12% -0.42% 0% 5368 0.0886 43.95 16.52 0% 0 0% 0 0% 0 0% 0%
20230717 16.4 16.69 16.01 16.47 0.12% 0.67% 0% 4086 0.0668 33.26 16.36 0% 0 0% 0 0% 0 0% 0%
20230714 15.93 16.55 15.93 16.45 4.05% 0.92% 0% 6188 0.1008 48.26 16.3 0% 0 0% 0 0% 0 0% 0%
20230713 15.6 16.1 15.6 15.81 2% -0.25% 0% 7922 0.1255 57.93 15.85 0% 0 0% 0 0% 0 0% 0%
20230712 16.59 16.59 15.5 15.5 -5.08% -2.45% 0% 9635 0.153 48.27 15.89 0% 0 0% 0 0% 0 0% 0%
20230711 16.7 17.11 16.11 16.33 -3.66% -0.61% 0% 11190 0.1838 80.41 16.43 0% 0 0% 0 0% 0 0% 0%
20230710 17.01 18.5 16.77 16.95 -1.45% -3.58% 0% 19074 0.3352 100.39 17.58 0% 0 0% 0 0% 0 0% 0%
20230707 16.81 17.38 16.51 17.2 0.7% 1.47% 0% 16181 0.2742 78.24 16.95 0% 0 0% 0 0% 0 0% 0%
20230706 16.31 17.66 15.8 17.08 5.37% 0.23% 0% 23294 0.3968 174.36 17.04 0% 0 0% 0 0% 0 0% 0%
20230705 15.09 16.42 15.03 16.21 7% 1.69% 0% 17915 0.2854 86.49 15.94 0% 0 0% 0 0% 0 0% 0%
20230704 14.98 15.25 14.97 15.15 0.87% 0.13% 0% 5284 0.0799 42.95 15.13 0% 0 0% 0 0% 0 0% 0%
20230703 15.4 15.55 14.77 15.02 -2.34% -0.27% 0% 9782 0.1472 77.83 15.06 0% 0 0% 0 0% 0 0% 0%
20230630 15.58 15.65 15.11 15.38 -1.28% 0.33% 0% 11650 0.1785 94.49 15.33 0% 0 0% 0 0% 0 0% 0%
20230629 15.42 15.87 15.02 15.58 1.17% 1.96% 0% 13578 0.2075 114.5 15.28 0% 0 0% 0 0% 0 0% 0%
20230628 14.85 15.58 14.85 15.4 2.87% 0.92% 0% 12319 0.1879 108.12 15.26 0% 0 0% 0 0% 0 0% 0%
20230627 15.23 15.37 14.76 14.97 -1.38% -0.07% 0% 11607 0.1738 104.91 14.98 0% 0 0% 0 0% 0 0% 0%
20230626 14.12 15.49 14 15.18 6.38% 1.54% 0% 27418 0.4099 262.87 14.95 0% 0 0% 0 0% 0 0% 0%
20230621 13.86 14.48 13.6 14.27 2.59% 1.28% 0% 13962 0.1967 152.09 14.09 0% 0 0% 0 0% 0 0% 0%
20230620 13.4 14.06 13.3 13.91 4.19% 0.8% 0% 11478 0.1584 121.75 13.8 0% 0 0% 0 0% 0 0% 0%
20230619 13.62 13.77 13.21 13.35 -2.2% -0.37% 0% 7961 0.1066 81.8 13.4 0% 0 0% 0 0% 0 0% 0%
20230616 13.73 13.98 13.63 13.65 -0.94% -0.58% 0% 8098 0.1112 82.64 13.73 0% 0 0% 0 0% 0 0% 0%
20230615 14.04 14.04 13.54 13.78 -0.93% 0.58% 0% 10583 0.145 98.93 13.7 0% 0 0% 0 0% 0 0% 0%
20230614 14.08 14.22 13.88 13.91 -1.28% -0.71% 0% 7230 0.1013 60.65 14.01 0% 0 0% 0 0% 0 0% 0%
20230613 13.9 14.24 13.84 14.09 1.88% -0.28% 0% 9436 0.1333 62.75 14.13 0% 0 0% 0 0% 0 0% 0%
20230612 13.86 13.93 13.61 13.83 -1.14% 0.51% 0% 7828 0.1076 45.76 13.76 0% 0 0% 0 0% 0 0% 0%
20230609 13.93 14.04 13.78 13.99 0.5% 0.58% 0% 5443 0.0757 29.92 13.91 0% 0 0% 0 0% 0 0% 0%
20230608 14.41 14.42 13.89 13.92 -3.33% -0.93% 0% 10287 0.1445 53.28 14.05 0% 0 0% 0 0% 0 0% 0%
20230607 14.18 14.67 14.18 14.4 3.23% -0.35% 0% 14219 0.2055 71.37 14.45 0% 0 0% 0 0% 0 0% 0%
20230606 14.31 14.46 13.8 13.95 -2.52% -0.57% 0% 11558 0.1622 52.86 14.03 0% 0 0% 0 0% 0 0% 0%
20230605 14.69 14.97 14.18 14.31 -1.51% -0.9% 0% 10399 0.1501 43.85 14.44 0% 0 0% 0 0% 0 0% 0%
20230602 14.81 14.86 14.38 14.53 -0.95% -0.27% 0% 15931 0.232 65.7 14.57 0% 0 0% 0 0% 0 0% 0%
20230601 15.14 15.73 14.45 14.67 -1.74% -2% 0% 23324 0.3492 69.57 14.97 0% 0 0% 0 0% 0 0% 0%
20230531 13.96 15.42 13.92 14.93 6.72% 1.29% 0% 37652 0.555 102.56 14.74 0% 0 0% 0 0% 0 0% 0%
20230530 13.63 14.1 13.13 13.99 1.67% 3.02% 0% 26568 0.3608 97.71 13.58 0% 0 0% 0 0% 0 0% 0%
20230529 13.68 14.28 13.64 13.76 2.3% -1.43% 0% 20529 0.2864 75.43 13.96 0% 0 0% 0 0% 0 0% 0%
20230526 13.21 13.79 13.03 13.45 0.67% 0.75% 0% 19428 0.2592 67.64 13.35 0% 0 0% 0 0% 0 0% 0%
20230525 14.1 14.1 13.36 13.36 -4.3% -1.55% 0% 22939 0.3111 72.54 13.57 0% 0 0% 0 0% 0 0% 0%
20230524 14 14.85 13.77 13.96 0.14% -1.9% 0% 27638 0.3932 87.1 14.23 0% 0 0% 0 0% 0 0% 0%
20230523 13 14.4 13 13.94 6.57% 0.87% 0% 37157 0.5136 100.47 13.82 0% 0 0% 0 0% 0 0% 0%
20230522 12.91 13.26 12.66 13.08 -0.23% 0.62% 0% 19810 0.2574 42.3 13 0% 0 0% 0 0% 0 0% 0%
20230519 13.78 14.08 12.93 13.11 -6.29% -2.16% 0% 30403 0.4075 59.39 13.4 0% 0 0% 0 0% 0 0% 0%
20230518 12.08 13.99 12.08 13.99 14.3% 5.74% 0% 50819 0.6721 92.23 13.23 0% 0 0% 0 0% 0 0% 0%
20230517 12.16 12.44 11.9 12.24 0.66% 0.49% 0% 17837 0.2172 27.97 12.18 0% 0 0% 0 0% 0 0% 0%
20230516 13 13 12.14 12.16 -6.39% -1.94% 0% 37435 0.4643 55.37 12.4 0% 0 0% 0 0% 0 0% 0%
20230515 12.98 13.58 12.78 12.99 -1.22% -0.92% 0% 24406 0.3198 36.12 13.11 0% 0 0% 0 0% 0 0% 0%
20230510 14.01 14.48 12.6 12.74 -9.71% -4.14% 0% 53800 0.7148 58.12 13.29 0% 0 0% 0 0% 0 0% 0%
20230509 15.09 15.09 14.11 14.11 -6.68% -2.82% 0% 36908 0.5357 53.16 14.52 0% 0 0% 0 0% 0 0% 0%
20230508 14.47 15.28 13.9 15.12 3.7% 3.77% 0% 67887 0.9888 89.74 14.57 0% 0 0% 0 0% 0 0% 0%
20230505 13.2 15.95 13.03 14.58 8.89% -0.07% 0% 102015 1.488 131.75 14.59 0% 0 0% 0 0% 0 0% 0%
20230504 12.33 14.26 12.03 13.39 7.9% 2.68% 0% 79240 1.0336 102.4 13.04 0% 0 0% 0 0% 0 0% 0%
20230428 12.35 12.78 12.02 12.41 2.73% 0.24% 0% 67209 0.832 83.45 12.38 0% 0 0% 0 0% 0 0% 0%
20230427 12.8 13.46 12.08 12.08 -8.55% -4.28% 0% 91283 1.1515 99.17 12.62 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