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. 833575
    4. 返回上一页 刷新
股票代码（例：bj833575）       134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 15.66 15.98 15.3 15.65 -0.82% 1.16% 0% 1940 0.03 85.94 15.47 0% 0 0% 0 0% 0 0% 0%
20230927 16.12 16.12 15.68 15.78 -1.38% -0.32% 0% 1752 0.0277 81.05 15.83 0% 0 0% 0 0% 0 0% 0%
20230926 16.53 16.59 15.96 16 -2.79% -0.99% 0% 3085 0.0498 150.32 16.16 0% 0 0% 0 0% 0 0% 0%
20230925 15.65 16.47 15.65 16.46 5.18% 2.17% 0% 5494 0.0885 260.59 16.11 0% 0 0% 0 0% 0 0% 0%
20230922 15.27 15.72 15.05 15.65 3.37% 0.97% 0% 2233 0.0346 123.24 15.5 0% 0 0% 0 0% 0 0% 0%
20230921 15.23 15.23 15.03 15.14 0.26% 0.4% 0% 317 0.0047 18.41 15.08 0% 0 0% 0 0% 0 0% 0%
20230920 15.11 15.3 15.02 15.1 -0.46% 0.13% 0% 1295 0.0195 67.23 15.08 0% 0 0% 0 0% 0 0% 0%
20230919 15.23 15.32 15.1 15.17 -0.46% 0.2% 0% 1319 0.0199 67.31 15.14 0% 0 0% 0 0% 0 0% 0%
20230918 15.08 15.41 15.03 15.24 0.46% -0.46% 0% 556 0.0085 27.49 15.31 0% 0 0% 0 0% 0 0% 0%
20230915 15.32 15.44 15.05 15.17 -0.91% 0.26% 0% 1446 0.0218 55.08 15.13 0% 0 0% 0 0% 0 0% 0%
20230914 15.78 15.78 15.16 15.31 -2.36% -0.46% 0% 1349 0.0207 50.15 15.38 0% 0 0% 0 0% 0 0% 0%
20230913 15.93 15.93 15.6 15.68 -0.76% 0% 0% 672 0.0105 25.22 15.68 0% 0 0% 0 0% 0 0% 0%
20230912 16.16 16.16 15.65 15.8 -2.05% -0.25% 0% 1935 0.0306 72.35 15.84 0% 0 0% 0 0% 0 0% 0%
20230911 16.05 16.29 15.98 16.13 -0.31% 0.44% 0% 1400 0.0224 57.03 16.06 0% 0 0% 0 0% 0 0% 0%
20230908 16.23 16.23 16.06 16.18 -0.19% 0.12% 0% 160 0.0025 5.96 16.16 0% 0 0% 0 0% 0 0% 0%
20230907 16.34 16.34 16.02 16.21 -0.06% 0.43% 0% 932 0.015 34.65 16.14 0% 0 0% 0 0% 0 0% 0%
20230906 16.35 16.35 15.85 16.22 0.25% 1.19% 0% 1024 0.0164 36.66 16.03 0% 0 0% 0 0% 0 0% 0%
20230905 16.43 16.43 16.06 16.18 -0.55% -0.43% 0% 1398 0.0227 49.88 16.25 0% 0 0% 0 0% 0 0% 0%
20230904 16.14 16.48 16.12 16.27 2.97% 0% 0% 3446 0.056 123.83 16.27 0% 0 0% 0 0% 0 0% 0%
20230901 15.41 15.89 15.41 15.8 0.13% 0.64% 0% 1054 0.0165 41.41 15.7 0% 0 0% 0 0% 0 0% 0%
20230831 15.49 16 15.27 15.78 2.6% 1.61% 0% 979 0.0152 40.18 15.53 0% 0 0% 0 0% 0 0% 0%
20230830 15.46 15.46 15.25 15.38 0% -0.19% 0% 939 0.0144 38.08 15.41 0% 0 0% 0 0% 0 0% 0%
20230829 15.13 15.42 15.1 15.38 0.59% 0.59% 0% 1116 0.017 11.17 15.29 0% 0 0% 0 0% 0 0% 0%
20230828 15.81 16.05 15.12 15.29 0.46% -0.78% 0% 2907 0.0447 28.38 15.41 0% 0 0% 0 0% 0 0% 0%
20230825 15.48 15.48 15.02 15.22 -1.68% 0.73% 0% 1735 0.0262 67.71 15.11 0% 0 0% 0 0% 0 0% 0%
20230824 15.3 15.6 15.01 15.48 1.18% 1.64% 0% 2520 0.0383 96.15 15.23 0% 0 0% 0 0% 0 0% 0%
20230823 15.98 15.98 15.05 15.3 -4.02% -0.78% 0% 2341 0.036 92.81 15.42 0% 0 0% 0 0% 0 0% 0%
20230822 15.89 16.12 15.7 15.94 -0.31% 0.13% 0% 2001 0.0318 79.43 15.92 0% 0 0% 0 0% 0 0% 0%
20230821 16.16 16.38 15.9 15.99 -1.6% -0.37% 0% 1410 0.0226 57.06 16.05 0% 0 0% 0 0% 0 0% 0%
20230818 16.07 16.4 16.07 16.25 -0.06% 0.31% 0% 1224 0.0198 52.62 16.2 0% 0 0% 0 0% 0 0% 0%
20230817 16.2 16.46 16.12 16.26 0.37% -0.18% 0% 1220 0.0198 46.26 16.29 0% 0 0% 0 0% 0 0% 0%
20230816 16.56 16.56 16.2 16.2 -1.64% -0.37% 0% 1006 0.0163 32.66 16.26 0% 0 0% 0 0% 0 0% 0%
20230815 16.32 16.68 16.11 16.47 -0.78% 0.61% 0% 2216 0.0362 60.13 16.37 0% 0 0% 0 0% 0 0% 0%
20230814 16.82 17 16 16.6 -3.15% -0.06% 0% 2823 0.0468 71.32 16.61 0% 0 0% 0 0% 0 0% 0%
20230811 17 17.2 16.89 17.14 -0.12% 0.88% 0% 2086 0.0354 51.16 16.99 0% 0 0% 0 0% 0 0% 0%
20230810 17.27 17.27 16.8 17.16 -0.64% 1.06% 0% 2480 0.0421 22.73 16.98 0% 0 0% 0 0% 0 0% 0%
20230809 17.16 17.54 17.09 17.27 0.47% -0.23% 0% 2869 0.0496 25.3 17.31 0% 0 0% 0 0% 0 0% 0%
20230808 17.3 17.35 17.17 17.19 -0.06% -0.46% 0% 1629 0.0281 27.21 17.27 0% 0 0% 0 0% 0 0% 0%
20230807 17.25 17.3 17.12 17.2 -0.86% 0.17% 0% 948 0.0162 14.78 17.17 0% 0 0% 0 0% 0 0% 0%
20230804 17.25 17.59 17.1 17.35 0.58% 0.06% 0% 3852 0.0668 55.04 17.34 0% 0 0% 0 0% 0 0% 0%
20230803 17.41 17.55 17.09 17.25 -1.77% 0.29% 0% 5343 0.0918 64.89 17.2 0% 0 0% 0 0% 0 0% 0%
20230802 17.33 17.9 17.25 17.56 2.87% -0.51% 0% 5840 0.103 64.56 17.65 0% 0 0% 0 0% 0 0% 0%
20230801 17.22 17.67 17.06 17.07 -3.4% -1.16% 0% 4681 0.0808 53.22 17.27 0% 0 0% 0 0% 0 0% 0%
20230731 18.04 18.04 17.61 17.67 -1.28% -0.45% 0% 4274 0.0758 50.95 17.75 0% 0 0% 0 0% 0 0% 0%
20230728 17.15 18 17.05 17.9 4.37% 0.79% 0% 7820 0.1389 96.43 17.76 0% 0 0% 0 0% 0 0% 0%
20230727 17.2 18.18 17.1 17.15 -2% -2.17% 0% 6767 0.1186 88.88 17.53 0% 0 0% 0 0% 0 0% 0%
20230726 16.89 17.68 16.73 17.5 4.6% 0.34% 0% 10602 0.1848 144.29 17.44 0% 0 0% 0 0% 0 0% 0%
20230725 16.7 17.2 16.65 16.73 -0.36% -0.42% 0% 4744 0.0797 70.07 16.8 0% 0 0% 0 0% 0 0% 0%
20230724 16.65 17.49 16.6 16.79 -0.65% -1.76% 0% 7726 0.132 120.97 17.09 0% 0 0% 0 0% 0 0% 0%
20230721 16.49 17.56 16.46 16.9 1.68% -1.46% 0% 14965 0.2566 253.21 17.15 0% 0 0% 0 0% 0 0% 0%
20230720 15.34 17.65 15.26 16.62 8.98% 1.09% 0% 16086 0.2645 317.06 16.44 0% 0 0% 0 0% 0 0% 0%
20230719 15.19 15.35 14.98 15.25 -0.13% 0.79% 0% 2463 0.0372 55.86 15.13 0% 0 0% 0 0% 0 0% 0%
20230718 15.13 15.31 15.01 15.27 1.73% 0.33% 0% 2650 0.0403 54.08 15.22 0% 0 0% 0 0% 0 0% 0%
20230717 15.06 15.14 14.95 15.01 -0.4% 0% 0% 791 0.0118 13.4 15.01 0% 0 0% 0 0% 0 0% 0%
20230714 15 15.18 14.92 15.07 -0.33% 0.4% 0% 964 0.0144 15.74 15.01 0% 0 0% 0 0% 0 0% 0%
20230713 15.06 15.3 14.95 15.12 1.14% -0.33% 0% 2517 0.0381 39.97 15.17 0% 0 0% 0 0% 0 0% 0%
20230712 15.09 15.09 14.91 14.95 -0.33% -0.2% 0% 1409 0.0211 26.91 14.98 0% 0 0% 0 0% 0 0% 0%
20230711 14.9 15.1 14.9 15 -0.2% -0.13% 0% 1349 0.0202 19.55 15.02 0% 0 0% 0 0% 0 0% 0%
20230710 14.89 15.12 14.89 15.03 -0.13% -0.13% 0% 836 0.0125 12.64 15.05 0% 0 0% 0 0% 0 0% 0%
20230707 15.09 15.23 14.7 15.05 -0.73% 1.07% 0% 2450 0.0364 29.41 14.89 0% 0 0% 0 0% 0 0% 0%
20230706 15.2 15.3 15.1 15.16 0.07% -0.13% 0% 2834 0.043 33.13 15.18 0% 0 0% 0 0% 0 0% 0%
20230705 15.18 15.38 15.04 15.15 0.07% -0.53% 0% 1676 0.0255 19.17 15.23 0% 0 0% 0 0% 0 0% 0%
20230704 14.84 15.36 14.8 15.14 1.27% -0.13% 0% 3776 0.0572 47.72 15.16 0% 0 0% 0 0% 0 0% 0%
20230703 14.95 15.07 14.8 14.95 0% 0.13% 0% 2034 0.0303 27.94 14.93 0% 0 0% 0 0% 0 0% 0%
20230630 15.31 15.31 14.8 14.95 -3.3% -0.27% 0% 4129 0.0618 55.75 14.99 0% 0 0% 0 0% 0 0% 0%
20230629 15.19 15.69 15.19 15.46 1.05% -0.51% 0% 3491 0.0542 48.56 15.54 0% 0 0% 0 0% 0 0% 0%
20230628 15.21 15.3 15 15.3 0.59% 0.92% 0% 5388 0.0816 67.56 15.16 0% 0 0% 0 0% 0 0% 0%
20230627 15.01 15.5 14.91 15.21 0.8% 0.46% 0% 6986 0.1057 92.98 15.14 0% 0 0% 0 0% 0 0% 0%
20230626 14.66 15.57 14.66 15.09 2.93% -0.26% 0% 16885 0.2554 235.05 15.13 0% 0 0% 0 0% 0 0% 0%
20230621 14.25 14.72 14.04 14.66 3.24% 1.52% 0% 6677 0.0964 111.83 14.44 0% 0 0% 0 0% 0 0% 0%
20230620 13.96 14.25 13.96 14.2 1.72% 0.21% 0% 4013 0.0568 71.77 14.17 0% 0 0% 0 0% 0 0% 0%
20230619 13.5 13.96 13.35 13.96 3.1% 1.68% 0% 5888 0.0808 105.23 13.73 0% 0 0% 0 0% 0 0% 0%
20230616 13.65 13.65 13.41 13.54 -1.1% 0.3% 0% 6066 0.0819 112.51 13.5 0% 0 0% 0 0% 0 0% 0%
20230615 13.6 13.73 13.25 13.69 0.07% 1.86% 0% 7330 0.0984 142.12 13.44 0% 0 0% 0 0% 0 0% 0%
20230614 14.07 14.16 13.68 13.68 -2.56% -0.73% 0% 6415 0.0883 134.51 13.78 0% 0 0% 0 0% 0 0% 0%
20230613 15 15 13.81 14.04 -6.4% -1.13% 0% 12941 0.1837 282.66 14.2 0% 0 0% 0 0% 0 0% 0%
20230612 15.39 15.39 14.98 15 -0.86% -0.33% 0% 1950 0.0293 56.78 15.05 0% 0 0% 0 0% 0 0% 0%
20230609 15.2 15.29 15.07 15.13 -0.46% -0.13% 0% 3451 0.0522 98.21 15.15 0% 0 0% 0 0% 0 0% 0%
20230608 15.41 15.5 15.2 15.2 -1.87% -0.98% 0% 2172 0.0333 62.96 15.35 0% 0 0% 0 0% 0 0% 0%
20230607 15.63 15.63 15.4 15.49 -0.39% 0.06% 0% 2488 0.0385 68.69 15.48 0% 0 0% 0 0% 0 0% 0%
20230606 15.75 15.75 15.4 15.55 -1.02% -0.58% 0% 2442 0.0381 65.66 15.64 0% 0 0% 0 0% 0 0% 0%
20230605 15.85 15.85 15.58 15.71 -0.76% 0.19% 0% 2657 0.0416 60.55 15.68 0% 0 0% 0 0% 0 0% 0%
20230602 15.74 15.92 15.57 15.83 0.7% 1.02% 0% 2857 0.0447 63.42 15.67 0% 0 0% 0 0% 0 0% 0%
20230601 15.5 15.98 15.5 15.72 0.45% 0% 0% 3828 0.0601 37.23 15.72 0% 0 0% 0 0% 0 0% 0%
20230531 15.93 15.93 15.39 15.65 0.06% 0.51% 0% 5563 0.0866 52.56 15.57 0% 0 0% 0 0% 0 0% 0%
20230530 15.75 15.75 15.49 15.64 0.32% 0.45% 0% 3623 0.0564 79.6 15.57 0% 0 0% 0 0% 0 0% 0%
20230529 16.24 16.24 15.56 15.59 -3.05% -1.08% 0% 2995 0.0472 66.75 15.76 0% 0 0% 0 0% 0 0% 0%
20230526 16.01 16.48 15.7 16.08 0.06% 0.25% 0% 3076 0.0493 70.27 16.04 0% 0 0% 0 0% 0 0% 0%
20230525 32.13 32.75 32.09 32.13 -2.13% -0.25% 0% 1795 0.0578 81.48 32.21 0% 0 0% 0 0% 0 0% 0%
20230524 33.06 33.06 32.51 32.83 -0.45% 0.43% 0% 1730 0.0565 70.64 32.69 0% 0 0% 0 0% 0 0% 0%
20230523 32.2 33 32.19 32.98 2.42% 0.43% 0% 4192 0.1376 161.65 32.84 0% 0 0% 0 0% 0 0% 0%
20230522 31.92 32.25 31.8 32.2 1.04% 0.53% 0% 1775 0.0568 64.85 32.03 0% 0 0% 0 0% 0 0% 0%
20230519 31.8 32.27 31.3 31.87 0.31% -0.38% 0% 1971 0.063 68.84 31.99 0% 0 0% 0 0% 0 0% 0%
20230518 31.78 32.29 31.63 31.77 0.54% -0.69% 0% 2383 0.0762 86.29 31.99 0% 0 0% 0 0% 0 0% 0%
20230517 31.4 31.9 31.25 31.6 0.67% 0.03% 0% 1456 0.0459 54.1 31.59 0% 0 0% 0 0% 0 0% 0%
20230516 31.12 31.44 31.12 31.39 0.42% 0.1% 0% 1619 0.0507 57.62 31.36 0% 0 0% 0 0% 0 0% 0%
20230515 31.21 31.39 31 31.26 0.51% 0.13% 0% 1289 0.0402 41.76 31.22 0% 0 0% 0 0% 0 0% 0%
20230510 31.98 32.5 31.75 31.89 0.28% -0.31% 0% 1472 0.047 35.74 31.99 0% 0 0% 0 0% 0 0% 0%
20230509 32.91 32.91 31.7 31.8 -2.45% -1.55% 0% 4235 0.1368 139.29 32.3 0% 0 0% 0 0% 0 0% 0%
20230508 32.35 32.87 32.2 32.6 -0.09% 0.28% 0% 2716 0.0882 101.73 32.51 0% 0 0% 0 0% 0 0% 0%
20230505 32.51 33.79 32.24 32.63 0.37% -1.12% 0% 3974 0.1311 161.41 33 0% 0 0% 0 0% 0 0% 0%
20230504 32.52 32.6 31.71 32.51 1.37% 0.49% 0% 2937 0.095 134.53 32.35 0% 0 0% 0 0% 0 0% 0%
20230428 32.07 32.31 31.51 32.07 0.31% 0.28% 0% 957 0.0306 32.37 31.98 0% 0 0% 0 0% 0 0% 0%
20230427 31.95 32.04 31.7 31.97 -0.12% 0.44% 0% 1278 0.0406 39.37 31.83 0% 0 0% 0 0% 0 0% 0%
20230426 32.14 32.38 31.82 32.01 -0.71% -0.03% 0% 2080 0.0665 62.18 32.02 0% 0 0% 0 0% 0 0% 0%
20230425 32.11 32.47 31.71 32.24 -0.4% 0.66% 0% 4048 0.1296 123.91 32.03 0% 0 0% 0 0% 0 0% 0%
20230424 31.84 32.94 31.55 32.37 3.22% -0.19% 0% 1980 0.0642 65.89 32.43 0% 0 0% 0 0% 0 0% 0%
20230421 32.18 32.25 31.36 31.36 -1.57% -0.73% 0% 1693 0.0534 54.03 31.59 0% 0 0% 0 0% 0 0% 0%
20230420 32.11 32.11 31.82 31.86 -0.78% -0.25% 0% 1219 0.0389 39.1 31.94 0% 0 0% 0 0% 0 0% 0%
20230419 32 32.44 31.77 32.11 0.34% 0.12% 0% 1663 0.0533 49.9 32.07 0% 0 0% 0 0% 0 0% 0%
20230418 32.06 32.48 31.82 32 -0.53% -0.16% 0% 1995 0.0639 59.85 32.05 0% 0 0% 0 0% 0 0% 0%
20230417 33.88 34 31.4 32.17 -4.37% -1.74% 0% 10363 0.3392 300.63 32.74 0% 0 0% 0 0% 0 0% 0%
20230414 34.2 34.24 33.35 33.64 -1.64% -0.53% 0% 3559 0.1203 137.37 33.82 0% 0 0% 0 0% 0 0% 0%
20230413 34.1 34.38 34.07 34.2 0% -0.03% 0% 2549 0.0871 93.75 34.21 0% 0 0% 0 0% 0 0% 0%
20230412 34.03 34.41 33.97 34.2 0.03% 0.18% 0% 1728 0.0589 47.95 34.14 0% 0 0% 0 0% 0 0% 0%
20230411 34.36 34.5 34 34.19 -0.12% -0.09% 0% 1966 0.0672 49.64 34.22 0% 0 0% 0 0% 0 0% 0%
20230410 33.76 34.36 33.75 34.23 1.42% 0.23% 0% 2463 0.0841 58.61 34.15 0% 0 0% 0 0% 0 0% 0%
20230407 33.01 33.93 33.01 33.75 1.69% 0.39% 0% 1784 0.0599 35.15 33.62 0% 0 0% 0 0% 0 0% 0%
20230406 33.55 33.97 32.98 33.19 -1.13% -0.54% 0% 3358 0.112 60.77 33.37 0% 0 0% 0 0% 0 0% 0%
20230404 33.16 33.75 33.16 33.57 -0.74% 0.27% 0% 1528 0.0511 27.23 33.48 0% 0 0% 0 0% 0 0% 0%
20230403 34.02 34.49 33.58 33.82 -2% -0.27% 0% 3670 0.1244 60.55 33.91 0% 0 0% 0 0% 0 0% 0%
20230331 34.04 34.75 34.04 34.51 0.47% 0.32% 0% 2527 0.0869 34.66 34.4 0% 0 0% 0 0% 0 0% 0%
20230330 35.21 35.57 33.84 34.35 -1.58% -0.09% 0% 5010 0.1722 55.19 34.38 0% 0 0% 0 0% 0 0% 0%
20230329 33.55 35.2 33.55 34.9 4.52% 0.75% 0% 11109 0.3848 98.68 34.64 0% 0 0% 0 0% 0 0% 0%
20230328 32.71 33.96 32.21 33.39 3.12% 0.21% 0% 5358 0.1785 29.6 33.32 0% 0 0% 0 0% 0 0% 0%
20230327 32.45 32.57 32.02 32.38 -1.16% 0.34% 0% 4560 0.1471 22.64 32.27 0% 0 0% 0 0% 0 0% 0%
20230324 31 33.11 31 32.76 5.41% 1.02% 0% 10845 0.3516 49.35 32.43 0% 0 0% 0 0% 0 0% 0%
20230323 31 31.24 30.8 31.08 -0.32% 0.32% 0% 6334 0.1962 22.25 30.98 0% 0 0% 0 0% 0 0% 0%
20230322 31.1 31.68 30.84 31.18 -1.17% 0% 0% 4663 0.1454 16.95 31.18 0% 0 0% 0 0% 0 0% 0%
20230321 30.63 32.2 30.6 31.55 2.2% -0.13% 0% 7208 0.2277 22.76 31.59 0% 0 0% 0 0% 0 0% 0%
20230320 32.49 32.49 30.62 30.87 -6.68% -0.64% 0% 18467 0.5737 48.09 31.07 0% 0 0% 0 0% 0 0% 0%
20230317 31.7 33.93 30.6 33.08 3.37% 1.91% 0% 21453 0.6963 49.79 32.46 0% 0 0% 0 0% 0 0% 0%
20230316 35.4 36.1 31.8 32 -9.91% -4.79% 0% 28459 0.9564 54.56 33.61 0% 0 0% 0 0% 0 0% 0%
20230315 35.94 38.94 34.7 35.52 -15.43% -1.96% 0% 69502 2.5183 98.6 36.23 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