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. 836208
    4. 返回上一页 刷新
股票代码（例：bj836208）       66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 28.78 28.98 28.68 28.72 -0.14% -0.1% 0% 166 0.0047 85.81 28.75 0% 0 0% 0 0% 0 0% 0%
20230927 28.69 28.97 28.67 28.76 0.49% 0.21% 0% 66 0.0018 32.52 28.7 0% 0 0% 0 0% 0 0% 0%
20230926 28.68 28.68 28.61 28.62 -0.66% 0.1% 0% 141 0.004 63.05 28.59 0% 0 0% 0 0% 0 0% 0%
20230925 28.7 28.85 28.52 28.81 -0.48% 0.84% 0% 123 0.0035 54.39 28.57 0% 0 0% 0 0% 0 0% 0%
20230922 29.18 29.18 28.75 28.95 -0.79% 0.35% 0% 267 0.0077 103.65 28.85 0% 0 0% 0 0% 0 0% 0%
20230921 29.13 29.18 28.8 29.18 0.17% 0.9% 0% 154 0.0044 51.19 28.92 0% 0 0% 0 0% 0 0% 0%
20230920 28.99 29.37 28.98 29.13 -0.34% 0.17% 0% 190 0.0055 57.32 29.08 0% 0 0% 0 0% 0 0% 0%
20230919 29.08 29.3 29 29.23 0.07% 0.62% 0% 130 0.0037 31.63 29.05 0% 0 0% 0 0% 0 0% 0%
20230918 29.17 29.3 29.17 29.21 -0.31% -0.14% 0% 210 0.0061 43.66 29.25 0% 0 0% 0 0% 0 0% 0%
20230915 29.3 29.57 29.28 29.3 -0.88% -0.44% 0% 135 0.0039 20.19 29.43 0% 0 0% 0 0% 0 0% 0%
20230914 29.4 29.66 29.25 29.56 0.61% 1.03% 0% 163 0.0047 20.96 29.26 0% 0 0% 0 0% 0 0% 0%
20230913 29.67 29.7 29.36 29.38 -0.41% -0.74% 0% 329 0.0097 40.48 29.6 0% 0 0% 0 0% 0 0% 0%
20230912 29.76 29.81 29.46 29.5 -0.87% -0.24% 0% 134 0.0039 14.55 29.57 0% 0 0% 0 0% 0 0% 0%
20230911 29.71 29.89 29.31 29.76 0.17% 0.57% 0% 402 0.0118 42.16 29.59 0% 0 0% 0 0% 0 0% 0%
20230908 29.01 29.79 28.95 29.71 1.12% 1.26% 0% 580 0.017 57.76 29.34 0% 0 0% 0 0% 0 0% 0%
20230907 29.49 29.49 29.1 29.38 -0.1% 0.44% 0% 461 0.0134 46.29 29.25 0% 0 0% 0 0% 0 0% 0%
20230906 29.38 29.63 29 29.41 0.14% 0.34% 0% 886 0.0259 90.28 29.31 0% 0 0% 0 0% 0 0% 0%
20230905 29.76 29.97 29.29 29.37 -1.04% -0.24% 0% 818 0.024 85.21 29.44 0% 0 0% 0 0% 0 0% 0%
20230904 29.99 30.25 29.5 29.68 2.34% -1% 0% 1804 0.054 195.56 29.98 0% 0 0% 0 0% 0 0% 0%
20230901 28.38 29.2 28.33 29 1.9% 0.42% 0% 1170 0.0337 146.39 28.88 0% 0 0% 0 0% 0 0% 0%
20230831 28.5 28.56 28.41 28.46 0.18% -0.04% 0% 742 0.0211 101.98 28.47 0% 0 0% 0 0% 0 0% 0%
20230830 28.4 28.65 28.3 28.41 -0.63% 0.14% 0% 1335 0.0378 195.84 28.37 0% 0 0% 0 0% 0 0% 0%
20230829 28.96 28.96 28.31 28.59 1.02% 0.25% 0% 576 0.0164 5.77 28.52 0% 0 0% 0 0% 0 0% 0%
20230828 29.7 29.7 28.28 28.3 0% -1.46% 0% 868 0.0249 8.29 28.72 0% 0 0% 0 0% 0 0% 0%
20230825 28.8 28.8 28.27 28.3 -0.98% -0.18% 0% 514 0.0145 99.02 28.35 0% 0 0% 0 0% 0 0% 0%
20230824 28.77 28.81 28.29 28.58 -0.76% 0.07% 0% 368 0.0105 71.6 28.56 0% 0 0% 0 0% 0 0% 0%
20230823 29.85 29.85 28 28.8 -3.29% -0.59% 0% 735 0.0212 144 28.97 0% 0 0% 0 0% 0 0% 0%
20230822 30.08 30.08 29.55 29.78 -0.73% -0.03% 0% 694 0.0206 132.23 29.79 0% 0 0% 0 0% 0 0% 0%
20230821 30.59 30.59 30 30 -0.86% -0.6% 0% 459 0.0138 96.44 30.18 0% 0 0% 0 0% 0 0% 0%
20230818 30.35 30.35 30.03 30.26 -0.07% 0.1% 0% 409 0.0123 81.75 30.23 0% 0 0% 0 0% 0 0% 0%
20230817 30.15 30.3 30.01 30.28 0.46% 0.46% 0% 250 0.0075 44.42 30.14 0% 0 0% 0 0% 0 0% 0%
20230816 30.4 30.4 30 30.14 -0.36% 0.13% 0% 399 0.012 62.96 30.1 0% 0 0% 0 0% 0 0% 0%
20230815 30.15 30.35 30 30.25 0.33% 0.73% 0% 349 0.0104 49.95 30.03 0% 0 0% 0 0% 0 0% 0%
20230814 30.02 30.35 30 30.15 0.13% 0.3% 0% 487 0.0146 60.93 30.06 0% 0 0% 0 0% 0 0% 0%
20230811 30.28 30.58 30.08 30.11 -0.59% -0.4% 0% 507 0.0153 61.19 30.23 0% 0 0% 0 0% 0 0% 0%
20230810 30.25 30.75 30.2 30.29 0.23% -0.39% 0% 398 0.0121 1.37 30.41 0% 0 0% 0 0% 0 0% 0%
20230809 30.55 30.75 30.19 30.22 -2.14% -0.53% 0% 986 0.0299 3.61 30.38 0% 0 0% 0 0% 0 0% 0%
20230808 30.7 30.99 30.4 30.88 0.59% 0.95% 0% 251 0.0076 12.1 30.59 0% 0 0% 0 0% 0 0% 0%
20230807 31.16 31.16 30.6 30.7 -1.95% -0.52% 0% 682 0.021 31.6 30.86 0% 0 0% 0 0% 0 0% 0%
20230804 31.24 31.39 31.05 31.31 0.26% 0.1% 0% 962 0.03 44.55 31.28 0% 0 0% 0 0% 0 0% 0%
20230803 30.63 31.6 30.63 31.23 1.23% -0.64% 0% 925 0.029 43.13 31.43 0% 0 0% 0 0% 0 0% 0%
20230802 30.2 31.15 30.19 30.85 2.19% 0% 0% 897 0.0276 41.53 30.85 0% 0 0% 0 0% 0 0% 0%
20230801 30.25 30.25 30.06 30.19 -1.6% 0.13% 0% 1371 0.0413 63.38 30.15 0% 0 0% 0 0% 0 0% 0%
20230731 30.18 30.95 30.08 30.68 0.56% 0.2% 0% 801 0.0245 37.37 30.62 0% 0 0% 0 0% 0 0% 0%
20230728 31.24 31.24 30.33 30.51 -1.96% -0.42% 0% 1804 0.0552 76.74 30.64 0% 0 0% 0 0% 0 0% 0%
20230727 32.5 32.5 30.7 31.12 -5.58% 0.1% 0% 5132 0.1595 196.88 31.09 0% 0 0% 0 0% 0 0% 0%
20230726 31.7 33.56 31.7 32.96 3.97% 0.15% 0% 6622 0.2179 302.06 32.91 0% 0 0% 0 0% 0 0% 0%
20230725 31.3 31.99 31.03 31.7 1.25% 0.63% 0% 1403 0.0441 77.24 31.5 0% 0 0% 0 0% 0 0% 0%
20230724 30.98 32.66 30.96 31.31 0.97% -0.92% 0% 943 0.0297 49.63 31.6 0% 0 0% 0 0% 0 0% 0%
20230721 31.39 31.39 31 31.01 -0.74% -0.26% 0% 927 0.0288 41.26 31.09 0% 0 0% 0 0% 0 0% 0%
20230720 31.42 31.42 31.03 31.24 0.42% 0.26% 0% 668 0.0208 27.14 31.16 0% 0 0% 0 0% 0 0% 0%
20230719 31.5 31.5 31 31.11 -1.33% 0.19% 0% 533 0.0165 20.94 31.05 0% 0 0% 0 0% 0 0% 0%
20230718 31.89 32.08 30.7 31.53 -2.02% 0.8% 0% 1466 0.0458 56.87 31.28 0% 0 0% 0 0% 0 0% 0%
20230717 33.3 33.45 31.84 32.18 -2.01% -0.12% 0% 2762 0.0889 106.32 32.22 0% 0 0% 0 0% 0 0% 0%
20230714 32.34 34.7 32.33 34.44 6.53% 1.83% 0% 4327 0.1463 174.51 33.82 0% 0 0% 0 0% 0 0% 0%
20230713 32.3 33.15 32.08 32.33 -0.77% -0.31% 0% 2193 0.0711 77.32 32.43 0% 0 0% 0 0% 0 0% 0%
20230712 32.02 33.31 32.02 32.58 0.68% -0.73% 0% 2069 0.0679 18.68 32.82 0% 0 0% 0 0% 0 0% 0%
20230711 32.87 33.18 31.98 32.36 -1.94% 0.31% 0% 2181 0.0703 39.05 32.26 0% 0 0% 0 0% 0 0% 0%
20230710 31.1 33.5 31.1 33 5.63% 0.61% 0% 3861 0.1266 30.59 32.8 0% 0 0% 0 0% 0 0% 0%
20230707 30.3 32.18 30.13 31.24 3.14% 0.03% 0% 2926 0.0913 20.36 31.23 0% 0 0% 0 0% 0 0% 0%
20230706 30.19 30.3 30.05 30.29 0.4% 0.3% 0% 1383 0.0417 18.91 30.2 0% 0 0% 0 0% 0 0% 0%
20230705 29.99 30.27 29.99 30.17 -0.1% 0.23% 0% 1129 0.0339 5.11 30.1 0% 0 0% 0 0% 0 0% 0%
20230704 30.29 30.3 29.89 30.2 0.33% 0.57% 0% 2524 0.0758 24.34 30.03 0% 0 0% 0 0% 0 0% 0%
20230703 30.47 30.47 29.88 30.1 0.07% 0.1% 0% 2996 0.09 23.09 30.07 0% 0 0% 0 0% 0 0% 0%
20230630 30 32.18 30 30.08 -12.18% -1.76% 0% 7382 0.226 41.9 30.62 0% 0 0% 0 0% 0 0% 0%
20230629 36.8 36.8 32 34.25 -1.44% -0.12% 0% 24498 0.8399 98.71 34.29 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