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. 833455
    4. 返回上一页 刷新
股票代码（例：bj833455）       70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 2.91 2.91 2.87 2.9 0.69% 0.35% 0% 3736 0.0107 66.2 2.89 0% 0 0% 0 0% 0 0% 0%
20230927 2.88 2.9 2.84 2.88 0% 0.35% 0% 1444 0.0041 23.99 2.87 0% 0 0% 0 0% 0 0% 0%
20230926 2.93 2.93 2.85 2.88 -0.69% 0% 0% 2294 0.0066 34.4 2.88 0% 0 0% 0 0% 0 0% 0%
20230925 2.88 2.93 2.88 2.9 0% -0.34% 0% 5624 0.0163 81.48 2.91 0% 0 0% 0 0% 0 0% 0%
20230922 2.82 2.94 2.8 2.9 2.11% 0.35% 0% 11952 0.0345 169.74 2.89 0% 0 0% 0 0% 0 0% 0%
20230921 3.08 3.08 3.01 3.01 -1.31% -0.99% 0% 6358 0.0193 87.27 3.04 0% 0 0% 0 0% 0 0% 0%
20230920 3.06 3.08 3.05 3.05 -0.33% -0.33% 0% 5117 0.0156 65.98 3.06 0% 0 0% 0 0% 0 0% 0%
20230919 3.05 3.08 3.04 3.06 0.99% 0% 0% 7787 0.0238 84.67 3.06 0% 0 0% 0 0% 0 0% 0%
20230918 3.03 3.05 3.03 3.03 0% 0% 0% 4651 0.0141 37.33 3.03 0% 0 0% 0 0% 0 0% 0%
20230915 3.05 3.05 3.01 3.03 -0.33% 0.33% 0% 3486 0.0105 19.17 3.02 0% 0 0% 0 0% 0 0% 0%
20230914 3.04 3.08 3.01 3.04 0% -0.33% 0% 6400 0.0194 30.99 3.05 0% 0 0% 0 0% 0 0% 0%
20230913 3.06 3.06 3.01 3.04 -0.33% 0% 0% 7944 0.0241 38.32 3.04 0% 0 0% 0 0% 0 0% 0%
20230912 3.07 3.08 3.04 3.05 -0.65% 0% 0% 4367 0.0133 21.39 3.05 0% 0 0% 0 0% 0 0% 0%
20230911 3.08 3.09 3.04 3.07 0.33% 0.33% 0% 6024 0.0184 29.01 3.06 0% 0 0% 0 0% 0 0% 0%
20230908 3.09 3.12 3.02 3.06 -1.29% 0.33% 0% 16861 0.0514 77.75 3.05 0% 0 0% 0 0% 0 0% 0%
20230907 3.15 3.18 3.1 3.1 -2.21% -0.96% 0% 10437 0.0326 49.64 3.13 0% 0 0% 0 0% 0 0% 0%
20230906 3.23 3.24 3.15 3.17 -1.25% -0.63% 0% 18258 0.0581 89.27 3.19 0% 0 0% 0 0% 0 0% 0%
20230905 3.26 3.31 3.18 3.21 -1.23% -1.23% 0% 35670 0.116 187.85 3.25 0% 0 0% 0 0% 0 0% 0%
20230904 3.22 3.39 3.18 3.25 4.17% -1.52% 0% 53037 0.1749 330.49 3.3 0% 0 0% 0 0% 0 0% 0%
20230901 3.03 3.22 3 3.12 3.65% -0.64% 0% 27994 0.0878 226.09 3.14 0% 0 0% 0 0% 0 0% 0%
20230831 3 3.02 2.98 3.01 -0.33% 0.33% 0% 7572 0.0227 68.39 3 0% 0 0% 0 0% 0 0% 0%
20230830 3.02 3.05 2.99 3.02 -0.33% 0% 0% 5887 0.0177 52.9 3.02 0% 0 0% 0 0% 0 0% 0%
20230829 2.97 3.05 2.96 3.03 2.36% 0.66% 0% 8960 0.0269 3.99 3.01 0% 0 0% 0 0% 0 0% 0%
20230828 3.06 3.15 2.94 2.96 0.68% -1.99% 0% 15161 0.0457 5.97 3.02 0% 0 0% 0 0% 0 0% 0%
20230825 3.01 3.05 2.93 2.94 -2.65% -1.34% 0% 16237 0.0484 157.27 2.98 0% 0 0% 0 0% 0 0% 0%
20230824 3.07 3.07 2.98 3.02 -1.31% -0.33% 0% 9478 0.0286 92.09 3.03 0% 0 0% 0 0% 0 0% 0%
20230823 3.09 3.14 3.01 3.06 -1.92% -0.65% 0% 8853 0.0272 69.2 3.08 0% 0 0% 0 0% 0 0% 0%
20230822 3.17 3.17 3.09 3.12 0% 0.32% 0% 10423 0.0323 81.24 3.11 0% 0 0% 0 0% 0 0% 0%
20230821 3.22 3.23 3.11 3.12 -2.19% -0.95% 0% 14051 0.0442 107.13 3.15 0% 0 0% 0 0% 0 0% 0%
20230818 3.24 3.27 3.19 3.19 -1.54% -0.62% 0% 10231 0.0328 79.59 3.21 0% 0 0% 0 0% 0 0% 0%
20230817 3.23 3.26 3.21 3.24 0.93% 0% 0% 7919 0.0256 61.01 3.24 0% 0 0% 0 0% 0 0% 0%
20230816 3.25 3.25 3.2 3.21 -0.93% -0.31% 0% 7342 0.0236 52.91 3.22 0% 0 0% 0 0% 0 0% 0%
20230815 3.27 3.27 3.22 3.24 -0.31% 0.31% 0% 6378 0.0206 44.49 3.23 0% 0 0% 0 0% 0 0% 0%
20230814 3.26 3.26 3.24 3.25 -0.91% 0% 0% 6255 0.0202 38.61 3.25 0% 0 0% 0 0% 0 0% 0%
20230811 3.31 3.33 3.25 3.28 -1.5% 0.31% 0% 15525 0.0507 80.15 3.27 0% 0 0% 0 0% 0 0% 0%
20230810 3.28 3.42 3.25 3.33 2.46% -0.6% 0% 33236 0.1113 31.18 3.35 0% 0 0% 0 0% 0 0% 0%
20230809 3.3 3.3 3.24 3.25 -1.22% -0.31% 0% 9811 0.0319 9.91 3.26 0% 0 0% 0 0% 0 0% 0%
20230808 3.34 3.37 3.28 3.29 -1.2% -0.6% 0% 14280 0.0472 77.33 3.31 0% 0 0% 0 0% 0 0% 0%
20230807 3.38 3.38 3.32 3.33 -0.89% -0.3% 0% 13033 0.0434 66.61 3.34 0% 0 0% 0 0% 0 0% 0%
20230804 3.37 3.38 3.35 3.36 -0.59% 0% 0% 11959 0.0401 60.04 3.36 0% 0 0% 0 0% 0 0% 0%
20230803 3.37 3.38 3.34 3.38 -0.29% 0.6% 0% 15457 0.0519 70.12 3.36 0% 0 0% 0 0% 0 0% 0%
20230802 3.39 3.4 3.37 3.39 -0.29% 0.3% 0% 11894 0.0402 50.44 3.38 0% 0 0% 0 0% 0 0% 0%
20230801 3.46 3.51 3.38 3.4 -2.58% 0% 0% 23875 0.0812 86.42 3.4 0% 0 0% 0 0% 0 0% 0%
20230731 3.37 3.53 3.35 3.49 4.18% 1.16% 0% 37333 0.1289 117.18 3.45 0% 0 0% 0 0% 0 0% 0%
20230728 3.36 3.37 3.33 3.35 0% 0.3% 0% 18137 0.0606 45.83 3.34 0% 0 0% 0 0% 0 0% 0%
20230727 3.4 3.4 3.34 3.35 -0.59% -0.3% 0% 12017 0.0403 30.03 3.36 0% 0 0% 0 0% 0 0% 0%
20230726 3.43 3.43 3.35 3.37 -1.75% 0% 0% 20818 0.0701 50.68 3.37 0% 0 0% 0 0% 0 0% 0%
20230725 3.43 3.47 3.36 3.43 1.18% 0.59% 0% 25858 0.0881 59.6 3.41 0% 0 0% 0 0% 0 0% 0%
20230724 3.36 3.46 3.32 3.39 0.89% 0% 0% 17631 0.0597 39.53 3.39 0% 0 0% 0 0% 0 0% 0%
20230721 3.44 3.44 3.36 3.36 -1.75% -0.88% 0% 33258 0.1126 68.76 3.39 0% 0 0% 0 0% 0 0% 0%
20230720 3.52 3.56 3.4 3.42 -2.29% -1.44% 0% 31369 0.1088 63.09 3.47 0% 0 0% 0 0% 0 0% 0%
20230719 3.69 3.72 3.48 3.5 -6.42% -1.13% 0% 51655 0.1828 97.96 3.54 0% 0 0% 0 0% 0 0% 0%
20230718 3.8 3.93 3.7 3.74 -0.8% -1.58% 0% 63667 0.2419 120.57 3.8 0% 0 0% 0 0% 0 0% 0%
20230717 3.38 3.78 3.35 3.77 11.54% 3.57% 0% 96617 0.3514 164.76 3.64 0% 0 0% 0 0% 0 0% 0%
20230714 3.34 3.44 3.33 3.38 1.5% 0% 0% 23710 0.08 38.36 3.38 0% 0 0% 0 0% 0 0% 0%
20230713 3.37 3.39 3.32 3.33 -0.3% -0.3% 0% 24317 0.0811 33.63 3.34 0% 0 0% 0 0% 0 0% 0%
20230712 3.47 3.49 3.31 3.34 -4.02% -0.89% 0% 48909 0.165 13.4 3.37 0% 0 0% 0 0% 0 0% 0%
20230711 3.45 3.61 3.43 3.48 1.16% -1.14% 0% 34145 0.1202 34.41 3.52 0% 0 0% 0 0% 0 0% 0%
20230710 3.63 3.63 3.42 3.44 -4.44% -1.99% 0% 53079 0.1863 11.91 3.51 0% 0 0% 0 0% 0 0% 0%
20230707 3.77 3.77 3.59 3.6 -4% -1.64% 0% 54168 0.1984 9.44 3.66 0% 0 0% 0 0% 0 0% 0%
20230706 3.86 3.9 3.74 3.75 -2.85% -1.06% 0% 65732 0.2494 38.57 3.79 0% 0 0% 0 0% 0 0% 0%
20230705 3.97 4.03 3.8 3.86 -4.22% -1.28% 0% 81913 0.3202 16.87 3.91 0% 0 0% 0 0% 0 0% 0%
20230704 3.92 4.14 3.9 4.03 1% 0.25% 0% 90369 0.3636 49.36 4.02 0% 0 0% 0 0% 0 0% 0%
20230703 4.2 4.26 3.98 3.99 -2.44% -2.21% 0% 74204 0.3027 38.35 4.08 0% 0 0% 0 0% 0 0% 0%
20230630 4.09 4.32 3.9 4.09 0.25% -1.45% 0% 96598 0.4008 46.06 4.15 0% 0 0% 0 0% 0 0% 0%
20230629 3.88 4.42 3.8 4.08 2.77% 0% 0% 165912 0.6767 70.26 4.08 0% 0 0% 0 0% 0 0% 0%
20230628 4.2 4.31 3.82 3.97 -9.15% -1.98% 0% 157261 0.6366 61.66 4.05 0% 0 0% 0 0% 0 0% 0%
20230627 4.35 4.94 4.23 4.37 2.1% -4.38% 0% 175822 0.8033 69.03 4.57 0% 0 0% 0 0% 0 0% 0%
20230626 4.06 4.46 4.01 4.28 -10.27% 1.18% 0% 204670 0.8659 64.45 4.23 0% 0 0% 0 0% 0 0% 0%
20230621 4.06 5.98 3.9 4.77 51.43% 4.38% 0% 395691 1.8084 99.21 4.57 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