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. 835857
    4. 返回上一页 刷新
股票代码（例：bj835857）       135条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 3.12 3.14 3.12 3.13 0% 0% 0% 1389 0.0043 38.58 3.13 0% 0 0% 0 0% 0 0% 0%
20230927 3.14 3.14 3.11 3.13 0.64% 0.64% 0% 1300 0.004 32.49 3.11 0% 0 0% 0 0% 0 0% 0%
20230926 3.11 3.12 3.1 3.11 -0.64% 0% 0% 1245 0.0038 30.82 3.11 0% 0 0% 0 0% 0 0% 0%
20230925 3.12 3.13 3.11 3.13 -0.32% 0.32% 0% 1860 0.0058 41.74 3.12 0% 0 0% 0 0% 0 0% 0%
20230922 3.12 3.15 3.12 3.14 0% 0.32% 0% 5237 0.0163 125.66 3.13 0% 0 0% 0 0% 0 0% 0%
20230921 3.12 3.14 3.12 3.14 -0.32% 0.32% 0% 784 0.0024 18.12 3.13 0% 0 0% 0 0% 0 0% 0%
20230920 3.15 3.15 3.12 3.15 0% 0.64% 0% 814 0.0025 15.68 3.13 0% 0 0% 0 0% 0 0% 0%
20230919 3.16 3.17 3.12 3.15 -0.32% 0.32% 0% 1888 0.0059 33.47 3.14 0% 0 0% 0 0% 0 0% 0%
20230918 3.14 3.16 3.12 3.16 0% 0.96% 0% 1539 0.0048 22.25 3.13 0% 0 0% 0 0% 0 0% 0%
20230915 3.14 3.17 3.14 3.16 0% 0.32% 0% 651 0.002 6.32 3.15 0% 0 0% 0 0% 0 0% 0%
20230914 3.16 3.18 3.13 3.16 -0.32% 0.32% 0% 4175 0.0131 35.88 3.15 0% 0 0% 0 0% 0 0% 0%
20230913 3.16 3.18 3.14 3.17 0% 0.32% 0% 2474 0.0078 21.86 3.16 0% 0 0% 0 0% 0 0% 0%
20230912 3.13 3.18 3.12 3.17 0.96% 0.63% 0% 5049 0.0159 43.84 3.15 0% 0 0% 0 0% 0 0% 0%
20230911 3.14 3.14 3.12 3.14 0.32% 0.32% 0% 1652 0.0051 14.06 3.13 0% 0 0% 0 0% 0 0% 0%
20230908 3.12 3.13 3.11 3.13 0% 0.32% 0% 2104 0.0065 17.23 3.12 0% 0 0% 0 0% 0 0% 0%
20230907 3.15 3.15 3.12 3.13 -0.63% -0.32% 0% 3031 0.0095 25.86 3.14 0% 0 0% 0 0% 0 0% 0%
20230906 3.12 3.15 3.12 3.15 0.32% 0.32% 0% 3430 0.0107 30.67 3.14 0% 0 0% 0 0% 0 0% 0%
20230905 3.17 3.17 3.12 3.14 -1.26% 0% 0% 8935 0.028 84.21 3.14 0% 0 0% 0 0% 0 0% 0%
20230904 3.15 3.22 3.14 3.18 2.58% 0% 0% 21025 0.0669 215.66 3.18 0% 0 0% 0 0% 0 0% 0%
20230901 3.08 3.11 3.06 3.1 0.65% 0.65% 0% 14803 0.0455 206.86 3.08 0% 0 0% 0 0% 0 0% 0%
20230831 3.06 3.08 3.06 3.08 0.33% 0.65% 0% 2078 0.0063 26.83 3.06 0% 0 0% 0 0% 0 0% 0%
20230830 3.07 3.08 3.06 3.07 0% 0.33% 0% 3783 0.0115 49.21 3.06 0% 0 0% 0 0% 0 0% 0%
20230829 3.07 3.11 3.06 3.07 -0.32% -0.32% 0% 7662 0.0235 11.08 3.08 0% 0 0% 0 0% 0 0% 0%
20230828 3.12 3.12 3.06 3.08 0.98% -0.32% 0% 7737 0.0239 11.53 3.09 0% 0 0% 0 0% 0 0% 0%
20230825 3.05 3.06 3.04 3.05 -0.33% 0% 0% 2499 0.0076 43.23 3.05 0% 0 0% 0 0% 0 0% 0%
20230824 3.07 3.08 3.05 3.06 -0.65% 0% 0% 3575 0.0109 61.34 3.06 0% 0 0% 0 0% 0 0% 0%
20230823 3.08 3.09 3.06 3.08 -0.32% 0% 0% 1657 0.0051 29.77 3.08 0% 0 0% 0 0% 0 0% 0%
20230822 3.12 3.12 3.06 3.09 -0.64% 0.32% 0% 7510 0.0231 132.22 3.08 0% 0 0% 0 0% 0 0% 0%
20230821 3.13 3.13 3.11 3.11 -0.96% -0.32% 0% 5482 0.017 109.01 3.12 0% 0 0% 0 0% 0 0% 0%
20230818 3.2 3.21 3.09 3.14 -1.88% 0.32% 0% 20792 0.065 422.05 3.13 0% 0 0% 0 0% 0 0% 0%
20230817 3.2 3.2 3.19 3.2 0% 0.31% 0% 1536 0.0049 45.77 3.19 0% 0 0% 0 0% 0 0% 0%
20230816 3.2 3.21 3.19 3.2 0% 0% 0% 1000 0.0031 16.97 3.2 0% 0 0% 0 0% 0 0% 0%
20230815 3.2 3.22 3.19 3.2 -0.31% 0% 0% 866 0.0027 14.03 3.2 0% 0 0% 0 0% 0 0% 0%
20230814 3.21 3.21 3.19 3.21 0% 0.31% 0% 2063 0.0066 31.63 3.2 0% 0 0% 0 0% 0 0% 0%
20230811 3.21 3.24 3.2 3.21 0% -0.31% 0% 3165 0.0101 46.85 3.22 0% 0 0% 0 0% 0 0% 0%
20230810 3.2 3.22 3.2 3.21 0% 0% 0% 1535 0.0049 2.42 3.21 0% 0 0% 0 0% 0 0% 0%
20230809 3.22 3.22 3.2 3.21 0% 0.31% 0% 2300 0.0073 3.59 3.2 0% 0 0% 0 0% 0 0% 0%
20230808 3.2 3.22 3.2 3.21 -0.31% 0% 0% 1345 0.0043 19.41 3.21 0% 0 0% 0 0% 0 0% 0%
20230807 3.22 3.22 3.2 3.22 0% 0.63% 0% 3228 0.0103 45.14 3.2 0% 0 0% 0 0% 0 0% 0%
20230804 3.2 3.22 3.19 3.22 0% 0.31% 0% 5730 0.0183 81.96 3.21 0% 0 0% 0 0% 0 0% 0%
20230803 3.28 3.31 3.14 3.22 -2.42% 0.63% 0% 26197 0.0837 400.94 3.2 0% 0 0% 0 0% 0 0% 0%
20230802 3.31 3.32 3.27 3.3 -0.9% 0% 0% 3712 0.0122 74.62 3.3 0% 0 0% 0 0% 0 0% 0%
20230801 3.3 3.36 3.3 3.33 0.91% -0.3% 0% 5129 0.0171 73.48 3.34 0% 0 0% 0 0% 0 0% 0%
20230731 3.29 3.31 3.29 3.3 0.3% 0% 0% 3857 0.0127 57.6 3.3 0% 0 0% 0 0% 0 0% 0%
20230728 3.26 3.29 3.25 3.29 0.61% 0.61% 0% 2368 0.0077 36.39 3.27 0% 0 0% 0 0% 0 0% 0%
20230727 3.3 3.3 3.24 3.27 -0.61% 0.31% 0% 2480 0.008 37.74 3.26 0% 0 0% 0 0% 0 0% 0%
20230726 3.24 3.31 3.24 3.29 0.92% 0% 0% 3651 0.012 56.23 3.29 0% 0 0% 0 0% 0 0% 0%
20230725 3.24 3.27 3.23 3.26 0.62% 0.31% 0% 3197 0.0103 48.09 3.25 0% 0 0% 0 0% 0 0% 0%
20230724 3.23 3.25 3.23 3.24 0.62% 0% 0% 2926 0.0094 44.94 3.24 0% 0 0% 0 0% 0 0% 0%
20230721 3.21 3.24 3.21 3.22 -0.31% 0% 0% 862 0.0027 12.99 3.22 0% 0 0% 0 0% 0 0% 0%
20230720 3.21 3.25 3.16 3.23 -0.92% 0.62% 0% 11184 0.0358 169.8 3.21 0% 0 0% 0 0% 0 0% 0%
20230719 3.37 3.38 3.14 3.26 -3.26% 0.93% 0% 24976 0.0806 444.75 3.23 0% 0 0% 0 0% 0 0% 0%
20230718 3.37 3.39 3.37 3.37 0% -0.3% 0% 1062 0.0035 29.91 3.38 0% 0 0% 0 0% 0 0% 0%
20230717 3.37 3.38 3.37 3.37 -0.59% 0% 0% 457 0.0015 12.3 3.37 0% 0 0% 0 0% 0 0% 0%
20230714 3.36 3.39 3.36 3.39 0.59% 0.3% 0% 940 0.0031 24.42 3.38 0% 0 0% 0 0% 0 0% 0%
20230713 3.35 3.37 3.35 3.37 0.6% 0.3% 0% 521 0.0017 13.05 3.36 0% 0 0% 0 0% 0 0% 0%
20230712 3.35 3.36 3.35 3.35 -0.3% -0.3% 0% 1385 0.0046 2.27 3.36 0% 0 0% 0 0% 0 0% 0%
20230711 3.37 3.37 3.35 3.36 0% 0% 0% 992 0.0033 23.63 3.36 0% 0 0% 0 0% 0 0% 0%
20230710 3.36 3.38 3.36 3.36 -0.59% 0% 0% 701 0.0023 1.04 3.36 0% 0 0% 0 0% 0 0% 0%
20230707 3.34 3.39 3.33 3.38 0.3% 0.3% 0% 1476 0.0049 1.88 3.37 0% 0 0% 0 0% 0 0% 0%
20230706 3.39 3.39 3.36 3.37 -0.3% 0% 0% 1055 0.0035 20.73 3.37 0% 0 0% 0 0% 0 0% 0%
20230705 3.36 3.39 3.36 3.38 0.3% 0% 0% 1948 0.0065 2.05 3.38 0% 0 0% 0 0% 0 0% 0%
20230704 3.34 3.37 3.34 3.37 0.3% 0.3% 0% 1533 0.0051 27.76 3.36 0% 0 0% 0 0% 0 0% 0%
20230703 3.36 3.37 3.36 3.36 0% -0.3% 0% 1070 0.0036 18.36 3.37 0% 0 0% 0 0% 0 0% 0%
20230630 3.35 3.37 3.35 3.36 0.3% 0% 0% 1750 0.0058 26.89 3.36 0% 0 0% 0 0% 0 0% 0%
20230629 3.32 3.36 3.32 3.35 0.6% 0% 0% 1612 0.0053 22.51 3.35 0% 0 0% 0 0% 0 0% 0%
20230628 3.33 3.34 3.31 3.33 0.3% 0.3% 0% 944 0.0031 12.61 3.32 0% 0 0% 0 0% 0 0% 0%
20230627 3.31 3.35 3.31 3.32 0.3% -0.3% 0% 471 0.0015 5.84 3.33 0% 0 0% 0 0% 0 0% 0%
20230626 3.33 3.33 3.31 3.31 -0.9% -0.3% 0% 838 0.0027 9.53 3.32 0% 0 0% 0 0% 0 0% 0%
20230621 3.31 3.34 3.31 3.34 0.6% 0.3% 0% 1613 0.0053 17.44 3.33 0% 0 0% 0 0% 0 0% 0%
20230620 3.34 3.34 3.32 3.32 -0.6% 0% 0% 1521 0.005 15.18 3.32 0% 0 0% 0 0% 0 0% 0%
20230619 3.35 3.35 3.33 3.34 -0.6% 0% 0% 1513 0.005 13.67 3.34 0% 0 0% 0 0% 0 0% 0%
20230616 3.36 3.37 3.35 3.36 0.3% 0% 0% 1118 0.0037 9.23 3.36 0% 0 0% 0 0% 0 0% 0%
20230615 3.36 3.37 3.35 3.35 -0.59% 0% 0% 2806 0.0094 20.82 3.35 0% 0 0% 0 0% 0 0% 0%
20230614 3.38 3.38 3.36 3.37 0% 0% 0% 996 0.0033 7.19 3.37 0% 0 0% 0 0% 0 0% 0%
20230613 3.36 3.38 3.36 3.37 0% 0% 0% 1501 0.005 10.62 3.37 0% 0 0% 0 0% 0 0% 0%
20230612 3.36 3.38 3.35 3.37 0.3% 0% 0% 935 0.0031 6.15 3.37 0% 0 0% 0 0% 0 0% 0%
20230609 3.37 3.38 3.35 3.36 -0.3% 0% 0% 2166 0.0072 13.77 3.36 0% 0 0% 0 0% 0 0% 0%
20230608 3.37 3.39 3.36 3.37 -0.3% 0% 0% 1795 0.006 10.92 3.37 0% 0 0% 0 0% 0 0% 0%
20230607 3.37 3.4 3.37 3.38 0% 0% 0% 1883 0.0063 11.2 3.38 0% 0 0% 0 0% 0 0% 0%
20230606 3.4 3.41 3.38 3.38 -0.59% -0.29% 0% 3838 0.013 22.91 3.39 0% 0 0% 0 0% 0 0% 0%
20230605 3.4 3.41 3.39 3.4 0.29% 0% 0% 3636 0.0123 21.02 3.4 0% 0 0% 0 0% 0 0% 0%
20230602 3.38 3.41 3.38 3.39 0% -0.29% 0% 950 0.0032 5.03 3.4 0% 0 0% 0 0% 0 0% 0%
20230601 3.38 3.4 3.38 3.39 -0.29% 0% 0% 1054 0.0035 0.77 3.39 0% 0 0% 0 0% 0 0% 0%
20230531 3.39 3.41 3.36 3.4 0% 0.59% 0% 2984 0.01 2.21 3.38 0% 0 0% 0 0% 0 0% 0%
20230530 3.39 3.4 3.35 3.4 0.29% 0.59% 0% 3968 0.0134 19.38 3.38 0% 0 0% 0 0% 0 0% 0%
20230529 3.4 3.41 3.39 3.39 -0.29% -0.29% 0% 1065 0.0036 5.22 3.4 0% 0 0% 0 0% 0 0% 0%
20230526 3.42 3.42 3.38 3.4 -0.29% 0.29% 0% 3750 0.0127 17.33 3.39 0% 0 0% 0 0% 0 0% 0%
20230525 3.41 3.43 3.39 3.41 -0.29% 0% 0% 2790 0.0095 13.5 3.41 0% 0 0% 0 0% 0 0% 0%
20230524 3.41 3.44 3.41 3.42 0.29% 0% 0% 3330 0.0113 15.62 3.42 0% 0 0% 0 0% 0 0% 0%
20230523 3.42 3.44 3.39 3.41 -0.58% -0.29% 0% 3120 0.0106 13.81 3.42 0% 0 0% 0 0% 0 0% 0%
20230522 3.43 3.44 3.42 3.43 -0.29% 0% 0% 1963 0.0067 9.08 3.43 0% 0 0% 0 0% 0 0% 0%
20230519 3.43 3.44 3.4 3.44 0.58% 0.88% 0% 4514 0.0154 24.01 3.41 0% 0 0% 0 0% 0 0% 0%
20230518 3.43 3.43 3.41 3.42 0% 0% 0% 3091 0.0105 19.19 3.42 0% 0 0% 0 0% 0 0% 0%
20230517 3.44 3.44 3.4 3.42 -0.29% 0.29% 0% 3621 0.0123 24.56 3.41 0% 0 0% 0 0% 0 0% 0%
20230516 3.44 3.47 3.42 3.43 -0.29% -0.58% 0% 3338 0.0115 25.15 3.45 0% 0 0% 0 0% 0 0% 0%
20230515 3.43 3.46 3.43 3.44 0% 0% 0% 3080 0.0105 25.48 3.44 0% 0 0% 0 0% 0 0% 0%
20230510 3.44 3.46 3.41 3.43 -0.29% 0% 0% 6796 0.0232 4.53 3.43 0% 0 0% 0 0% 0 0% 0%
20230509 3.53 3.53 3.42 3.44 -1.99% -0.58% 0% 15813 0.0547 170.83 3.46 0% 0 0% 0 0% 0 0% 0%
20230508 3.4 3.51 3.4 3.51 3.24% 0.86% 0% 25459 0.0884 334.24 3.48 0% 0 0% 0 0% 0 0% 0%
20230505 3.33 3.41 3.32 3.4 2.1% 0.89% 0% 8864 0.0298 154.96 3.37 0% 0 0% 0 0% 0 0% 0%
20230504 3.35 3.35 3.31 3.33 0% 0% 0% 2389 0.0079 48.67 3.33 0% 0 0% 0 0% 0 0% 0%
20230428 3.32 3.35 3.3 3.33 1.22% 0% 0% 4593 0.0152 91.1 3.33 0% 0 0% 0 0% 0 0% 0%
20230427 3.27 3.3 3.27 3.29 0% 0% 0% 1019 0.0033 20.36 3.29 0% 0 0% 0 0% 0 0% 0%
20230426 3.24 3.31 3.24 3.29 0.92% 0% 0% 1693 0.0055 31.48 3.29 0% 0 0% 0 0% 0 0% 0%
20230425 3.33 3.33 3.26 3.26 -1.81% -0.61% 0% 3907 0.0128 69.06 3.28 0% 0 0% 0 0% 0 0% 0%
20230424 3.33 3.34 3.31 3.32 -0.3% 0.3% 0% 2521 0.0083 44.4 3.31 0% 0 0% 0 0% 0 0% 0%
20230421 3.34 3.36 3.32 3.33 -0.89% -0.3% 0% 4584 0.0153 78.97 3.34 0% 0 0% 0 0% 0 0% 0%
20230420 3.37 3.38 3.35 3.36 -0.3% 0% 0% 4003 0.0134 69.77 3.36 0% 0 0% 0 0% 0 0% 0%
20230419 3.41 3.41 3.37 3.37 -1.17% -0.3% 0% 8531 0.0288 145.65 3.38 0% 0 0% 0 0% 0 0% 0%
20230418 3.41 3.43 3.4 3.41 0% 0% 0% 4451 0.0151 80.18 3.41 0% 0 0% 0 0% 0 0% 0%
20230417 3.42 3.42 3.4 3.41 -0.29% 0% 0% 2035 0.0069 34.3 3.41 0% 0 0% 0 0% 0 0% 0%
20230414 3.42 3.43 3.41 3.42 0.29% 0.29% 0% 1686 0.0057 21.14 3.41 0% 0 0% 0 0% 0 0% 0%
20230413 3.4 3.43 3.4 3.41 -0.29% 0% 0% 1926 0.0065 23.35 3.41 0% 0 0% 0 0% 0 0% 0%
20230412 3.41 3.42 3.41 3.42 -0.29% 0.29% 0% 3479 0.0118 41.44 3.41 0% 0 0% 0 0% 0 0% 0%
20230411 3.45 3.45 3.41 3.43 -0.29% 0.29% 0% 2291 0.0078 25.99 3.42 0% 0 0% 0 0% 0 0% 0%
20230410 3.41 3.44 3.41 3.44 0% 0.29% 0% 1771 0.006 18.96 3.43 0% 0 0% 0 0% 0 0% 0%
20230407 3.41 3.44 3.4 3.44 0.58% 0.29% 0% 3251 0.0111 31.95 3.43 0% 0 0% 0 0% 0 0% 0%
20230406 3.41 3.42 3.4 3.42 0.29% 0.29% 0% 4358 0.0148 41.31 3.41 0% 0 0% 0 0% 0 0% 0%
20230404 3.42 3.43 3.41 3.41 -0.58% -0.29% 0% 3659 0.0125 34.22 3.42 0% 0 0% 0 0% 0 0% 0%
20230403 3.43 3.45 3.41 3.43 -0.29% 0% 0% 7352 0.0251 66.57 3.43 0% 0 0% 0 0% 0 0% 0%
20230331 3.49 3.51 3.37 3.44 -1.71% 0.58% 0% 22617 0.0773 195.37 3.42 0% 0 0% 0 0% 0 0% 0%
20230330 3.51 3.51 3.49 3.5 -0.28% 0% 0% 4441 0.0155 45.01 3.5 0% 0 0% 0 0% 0 0% 0%
20230329 3.5 3.52 3.5 3.51 0% 0% 0% 4287 0.015 39.36 3.51 0% 0 0% 0 0% 0 0% 0%
20230328 3.53 3.53 3.49 3.51 -0.28% 0.29% 0% 8476 0.0296 54.77 3.5 0% 0 0% 0 0% 0 0% 0%
20230327 3.53 3.54 3.5 3.52 -0.28% 0.28% 0% 5324 0.0186 15.41 3.51 0% 0 0% 0 0% 0 0% 0%
20230324 3.51 3.55 3.5 3.53 0.28% 0% 0% 6470 0.0228 17.46 3.53 0% 0 0% 0 0% 0 0% 0%
20230323 3.53 3.54 3.5 3.52 -0.28% 0.28% 0% 7300 0.0256 16.48 3.51 0% 0 0% 0 0% 0 0% 0%
20230322 3.54 3.57 3.52 3.53 -0.28% -0.56% 0% 7522 0.0266 16.89 3.55 0% 0 0% 0 0% 0 0% 0%
20230321 3.49 3.55 3.49 3.54 1.43% 0.57% 0% 9578 0.0337 18.79 3.52 0% 0 0% 0 0% 0 0% 0%
20230320 3.51 3.52 3.49 3.49 -0.85% -0.29% 0% 13692 0.0479 22.99 3.5 0% 0 0% 0 0% 0 0% 0%
20230317 3.53 3.55 3.51 3.52 0% 0% 0% 8553 0.0301 12.12 3.52 0% 0 0% 0 0% 0 0% 0%
20230316 3.53 3.56 3.5 3.52 0% -0.28% 0% 15532 0.0548 17.05 3.53 0% 0 0% 0 0% 0 0% 0%
20230315 3.57 3.57 3.49 3.52 -3.56% 0% 0% 51311 0.1805 39.68 3.52 0% 0 0% 0 0% 0 0% 0%
20230314 4 4.04 3.65 3.65 -8.75% -6.17% 0% 177734 0.6913 94.84 3.89 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