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. 836699
    4. 返回上一页 刷新
股票代码（例：bj836699）       99条   (进入股票专站) 股票成本分析
相关股票: 美的集团  海尔智家  格力电器  三花智控  苏 泊 尔  石头科技  海信家电  飞科电器  海信视像  科沃斯  老板电器  兆驰股份  四川长虹  欧普照明  创维数字  莱克电气  新宝股份  热威股份  盾安环境  九阳股份  深康佳Ａ  小熊电器  立达信  极米科技  东方电热  火星人  四川九洲  奥马电器  佛山照明  富佳股份  浙江美大  海立股份  德昌股份  得邦照明  德尔玛  惠而浦  长虹美菱  万和电气  华翔股份  九联科技  华帝股份  阳光照明  奥佳华  
相关股吧: 000333股吧 600690股吧 000651股吧 002050股吧 002032股吧 688169股吧 000921股吧 603868股吧 600060股吧 603486股吧 002508股吧 002429股吧 600839股吧 603515股吧 000810股吧 603355股吧 002705股吧 603075股吧 002011股吧 002242股吧 000016股吧 002959股吧 605365股吧 688696股吧 300217股吧 300894股吧 000801股吧 002668股吧 000541股吧 603219股吧 002677股吧 600619股吧 605555股吧 603303股吧 301332股吧 600983股吧 000521股吧 002543股吧 603112股吧 688609股吧 002035股吧 600261股吧 002614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 8.34 8.34 8.3 8.34 0% 0.12% 0% 329 0.0027 26.6 8.33 0% 0 0% 0 0% 0 0% 0%
20230927 8.36 8.39 8.28 8.34 -0.12% 0.24% 0% 325 0.0027 23.8 8.32 0% 0 0% 0 0% 0 0% 0%
20230926 8.38 8.41 8.29 8.35 -0.36% 0.24% 0% 307 0.0025 20.21 8.33 0% 0 0% 0 0% 0 0% 0%
20230925 8.51 8.54 8.29 8.38 -1.41% 0.36% 0% 1561 0.013 95.22 8.35 0% 0 0% 0 0% 0 0% 0%
20230922 8.4 8.55 8.35 8.5 -0.58% 0.71% 0% 1580 0.0133 95.76 8.44 0% 0 0% 0 0% 0 0% 0%
20230921 8.7 8.71 8.49 8.55 -1.27% 0.23% 0% 876 0.0074 51.3 8.53 0% 0 0% 0 0% 0 0% 0%
20230920 8.95 8.95 8.57 8.66 -0.12% 0.35% 0% 383 0.0033 20.86 8.63 0% 0 0% 0 0% 0 0% 0%
20230919 8.69 8.72 8.63 8.67 -0.69% 0.23% 0% 639 0.0055 27.91 8.65 0% 0 0% 0 0% 0 0% 0%
20230918 8.78 8.78 8.7 8.73 0% 0.11% 0% 239 0.002 7.29 8.72 0% 0 0% 0 0% 0 0% 0%
20230915 8.82 8.82 8.71 8.73 -0.11% 0% 0% 270 0.0023 6.89 8.73 0% 0 0% 0 0% 0 0% 0%
20230914 8.68 8.77 8.68 8.74 0.23% 0.34% 0% 1329 0.0115 32.92 8.71 0% 0 0% 0 0% 0 0% 0%
20230913 8.73 8.75 8.66 8.72 -0.68% 0.46% 0% 629 0.0054 15.73 8.68 0% 0 0% 0 0% 0 0% 0%
20230912 8.8 8.81 8.75 8.78 0% 0.23% 0% 573 0.005 13.96 8.76 0% 0 0% 0 0% 0 0% 0%
20230911 8.79 8.8 8.73 8.78 0% 0.11% 0% 695 0.006 15.19 8.77 0% 0 0% 0 0% 0 0% 0%
20230908 9 9.03 8.7 8.78 -0.23% 0.23% 0% 973 0.0085 21.69 8.76 0% 0 0% 0 0% 0 0% 0%
20230907 8.77 8.93 8.72 8.8 -1.46% -0.34% 0% 897 0.0079 20.96 8.83 0% 0 0% 0 0% 0 0% 0%
20230906 8.92 8.99 8.8 8.93 -0.45% 0.56% 0% 1304 0.0115 31.75 8.88 0% 0 0% 0 0% 0 0% 0%
20230905 9.16 9.16 8.91 8.97 -1.64% -0.44% 0% 1329 0.0119 35.61 9.01 0% 0 0% 0 0% 0 0% 0%
20230904 9.25 9.39 9.07 9.12 2.82% -0.55% 0% 3186 0.0292 110.55 9.17 0% 0 0% 0 0% 0 0% 0%
20230901 8.71 8.93 8.68 8.87 1.72% 0.57% 0% 2035 0.0179 89.23 8.82 0% 0 0% 0 0% 0 0% 0%
20230831 8.8 8.8 8.66 8.72 -0.46% 0.46% 0% 1070 0.0092 47.88 8.68 0% 0 0% 0 0% 0 0% 0%
20230830 9.01 9.01 8.7 8.76 -2.12% -0.11% 0% 3118 0.0273 133.28 8.77 0% 0 0% 0 0% 0 0% 0%
20230829 8.7 9.24 8.7 8.95 -3.97% 0.67% 0% 5873 0.0521 37.26 8.89 0% 0 0% 0 0% 0 0% 0%
20230828 9.78 9.78 9.3 9.32 0.32% -1.69% 0% 1378 0.013 9.74 9.48 0% 0 0% 0 0% 0 0% 0%
20230825 9.4 9.51 9.18 9.29 -1.69% 0.43% 0% 781 0.0072 50.55 9.25 0% 0 0% 0 0% 0 0% 0%
20230824 9.36 9.54 9.35 9.45 -0.53% 0.75% 0% 869 0.0081 54.88 9.38 0% 0 0% 0 0% 0 0% 0%
20230823 9.53 9.62 9.35 9.5 -1.25% 0.74% 0% 1915 0.018 114.77 9.43 0% 0 0% 0 0% 0 0% 0%
20230822 9.66 9.73 9.5 9.62 -0.93% 0.42% 0% 1339 0.0128 76 9.58 0% 0 0% 0 0% 0 0% 0%
20230821 9.78 9.78 9.66 9.71 -0.21% 0.1% 0% 698 0.0067 35.75 9.7 0% 0 0% 0 0% 0 0% 0%
20230818 9.78 9.78 9.7 9.73 -0.31% 0.1% 0% 826 0.008 38.31 9.72 0% 0 0% 0 0% 0 0% 0%
20230817 9.64 9.78 9.64 9.76 0.1% 0.51% 0% 1138 0.011 44.74 9.71 0% 0 0% 0 0% 0 0% 0%
20230816 9.78 9.79 9.65 9.75 -0.31% 0.72% 0% 1032 0.0099 80.27 9.68 0% 0 0% 0 0% 0 0% 0%
20230815 9.78 9.81 9.7 9.78 0% 0.31% 0% 510 0.0049 37.41 9.75 0% 0 0% 0 0% 0 0% 0%
20230814 9.77 9.8 9.71 9.78 -0.1% 0.1% 0% 742 0.0072 50.21 9.77 0% 0 0% 0 0% 0 0% 0%
20230811 9.86 9.88 9.75 9.79 -0.61% 0% 0% 894 0.0087 59.9 9.79 0% 0 0% 0 0% 0 0% 0%
20230810 9.81 9.85 9.73 9.85 0.41% 0.61% 0% 1090 0.0106 8.78 9.79 0% 0 0% 0 0% 0 0% 0%
20230809 9.81 9.87 9.74 9.81 0% 0% 0% 1946 0.019 16.77 9.81 0% 0 0% 0 0% 0 0% 0%
20230808 10.08 10.08 9.8 9.81 -1.9% -1.51% 0% 2047 0.0203 129.12 9.96 0% 0 0% 0 0% 0 0% 0%
20230807 9.97 10.03 9.95 10 -0.2% 0.2% 0% 551 0.0054 34.11 9.98 0% 0 0% 0 0% 0 0% 0%
20230804 10 10.04 9.95 10.02 -0.1% 0.4% 0% 1378 0.0137 84.87 9.98 0% 0 0% 0 0% 0 0% 0%
20230803 9.98 10.05 9.94 10.03 -0.2% 0.6% 0% 1839 0.0183 108.56 9.97 0% 0 0% 0 0% 0 0% 0%
20230802 10.11 10.11 9.97 10.05 -0.5% 0.4% 0% 1757 0.0175 105.7 10.01 0% 0 0% 0 0% 0 0% 0%
20230801 10.05 10.16 10.03 10.1 0.5% 0.2% 0% 1703 0.0171 102.22 10.08 0% 0 0% 0 0% 0 0% 0%
20230731 9.99 10.06 9.99 10.05 0.8% 0.2% 0% 832 0.0083 47.8 10.03 0% 0 0% 0 0% 0 0% 0%
20230728 9.97 10.02 9.95 9.97 -0.5% -0.1% 0% 2097 0.0209 114.02 9.98 0% 0 0% 0 0% 0 0% 0%
20230727 10.01 10.06 9.94 10.02 -0.3% 0.4% 0% 1349 0.0134 68.64 9.98 0% 0 0% 0 0% 0 0% 0%
20230726 10.07 10.07 9.95 10.05 0.1% 0.4% 0% 1628 0.0163 78.53 10.01 0% 0 0% 0 0% 0 0% 0%
20230725 10 10.07 9.95 10.04 0.8% 0.3% 0% 2133 0.0213 85.53 10.01 0% 0 0% 0 0% 0 0% 0%
20230724 10.03 10.03 9.91 9.96 -0.2% 0.1% 0% 857 0.0085 32.72 9.95 0% 0 0% 0 0% 0 0% 0%
20230721 10.03 10.03 9.91 9.98 0.1% 0.1% 0% 2118 0.0211 69.95 9.97 0% 0 0% 0 0% 0 0% 0%
20230720 10.03 10.06 9.92 9.97 -0.4% 0% 0% 1510 0.015 45.39 9.97 0% 0 0% 0 0% 0 0% 0%
20230719 10.1 10.1 9.97 10.01 -0.4% 0.1% 0% 1932 0.0193 47.31 10 0% 0 0% 0 0% 0 0% 0%
20230718 10.14 10.14 10 10.05 -0.89% -0.1% 0% 2386 0.0239 42.71 10.06 0% 0 0% 0 0% 0 0% 0%
20230717 10.22 10.22 10.03 10.14 -0.1% 0.5% 0% 1836 0.0185 28.1 10.09 0% 0 0% 0 0% 0 0% 0%
20230714 10.1 10.17 10 10.15 1% 0.3% 0% 3347 0.0338 51.28 10.12 0% 0 0% 0 0% 0 0% 0%
20230713 10.08 10.15 9.94 10.05 0.1% 0.4% 0% 2570 0.0257 38.84 10.01 0% 0 0% 0 0% 0 0% 0%
20230712 10.4 10.4 10.04 10.04 -3.46% -1.28% 0% 5669 0.0576 32.33 10.17 0% 0 0% 0 0% 0 0% 0%
20230711 10.4 10.45 10.26 10.4 0% 0.58% 0% 3138 0.0324 48.32 10.34 0% 0 0% 0 0% 0 0% 0%
20230710 10.74 10.79 10.38 10.4 -3.17% -1.05% 0% 4810 0.0505 30.64 10.51 0% 0 0% 0 0% 0 0% 0%
20230707 10.7 10.85 10.66 10.74 -0.09% 0% 0% 4681 0.0502 30.85 10.74 0% 0 0% 0 0% 0 0% 0%
20230706 11.26 11.39 10.67 10.75 -1.38% -1.29% 0% 8513 0.0927 150.32 10.89 0% 0 0% 0 0% 0 0% 0%
20230705 10.5 11.21 10.5 10.9 3.22% 0.37% 0% 15728 0.1708 105.13 10.86 0% 0 0% 0 0% 0 0% 0%
20230704 10.11 10.56 10.05 10.56 4.45% 1.64% 0% 11717 0.1217 284.67 10.39 0% 0 0% 0 0% 0 0% 0%
20230703 10.15 10.16 10.03 10.11 -0.39% 0.3% 0% 1960 0.0197 59.36 10.08 0% 0 0% 0 0% 0 0% 0%
20230630 10.32 10.32 10.06 10.15 -0.29% 0.4% 0% 3578 0.0361 104.93 10.11 0% 0 0% 0 0% 0 0% 0%
20230629 9.87 10.35 9.87 10.18 2.31% 0.2% 0% 6986 0.0709 212.24 10.16 0% 0 0% 0 0% 0 0% 0%
20230628 10.1 10.1 9.74 9.95 1.02% 0.51% 0% 2092 0.0207 69.85 9.9 0% 0 0% 0 0% 0 0% 0%
20230627 9.63 9.9 9.63 9.85 -0.2% 0.2% 0% 1799 0.0176 57.53 9.83 0% 0 0% 0 0% 0 0% 0%
20230626 9.89 9.99 9.76 9.87 -0.9% 0.51% 0% 3397 0.0333 100.55 9.82 0% 0 0% 0 0% 0 0% 0%
20230621 9.95 10 9.86 9.96 0% 0.4% 0% 2754 0.0273 75.52 9.92 0% 0 0% 0 0% 0 0% 0%
20230620 9.89 10 9.81 9.96 0.81% 0.5% 0% 3475 0.0344 84.01 9.91 0% 0 0% 0 0% 0 0% 0%
20230619 10.06 10.06 9.83 9.88 -1.98% -0.4% 0% 4014 0.0398 89.75 9.92 0% 0 0% 0 0% 0 0% 0%
20230616 10.13 10.18 9.99 10.08 -0.1% 0.2% 0% 2668 0.0268 61.05 10.06 0% 0 0% 0 0% 0 0% 0%
20230615 10.14 10.14 9.97 10.09 -0.49% 0.8% 0% 3078 0.0308 67.6 10.01 0% 0 0% 0 0% 0 0% 0%
20230614 10.15 10.18 10.05 10.14 0.2% 0.3% 0% 2569 0.0259 55.26 10.11 0% 0 0% 0 0% 0 0% 0%
20230613 10.05 10.15 10.03 10.12 0.2% 0.4% 0% 3329 0.0335 65.67 10.08 0% 0 0% 0 0% 0 0% 0%
20230612 10.1 10.2 10.05 10.1 -0.79% 0% 0% 3024 0.0305 57.37 10.1 0% 0 0% 0 0% 0 0% 0%
20230609 10.01 10.25 10.01 10.18 1.7% 0.69% 0% 4135 0.0418 72.61 10.11 0% 0 0% 0 0% 0 0% 0%
20230608 10.02 10.14 9.92 10.01 -0.99% 0.1% 0% 6376 0.0637 94.03 10 0% 0 0% 0 0% 0 0% 0%
20230607 10.25 10.43 10 10.11 -2.03% 0% 0% 7465 0.0754 95.2 10.11 0% 0 0% 0 0% 0 0% 0%
20230606 10.46 10.55 10.21 10.32 -1.9% -0.1% 0% 6626 0.0684 66.21 10.33 0% 0 0% 0 0% 0 0% 0%
20230605 10.66 10.66 10.45 10.52 -0.85% 0.29% 0% 3327 0.0349 27.54 10.49 0% 0 0% 0 0% 0 0% 0%
20230602 10.65 10.74 10.5 10.61 0.76% -0.09% 0% 4016 0.0426 31 10.62 0% 0 0% 0 0% 0 0% 0%
20230601 10.58 10.69 10.5 10.53 -1.13% -0.47% 0% 4152 0.0439 9.46 10.58 0% 0 0% 0 0% 0 0% 0%
20230531 10.85 10.9 10.6 10.65 -1.84% -0.28% 0% 6297 0.0672 13.53 10.68 0% 0 0% 0 0% 0 0% 0%
20230530 11.11 11.11 10.8 10.85 -1.63% 0% 0% 5062 0.0549 34.71 10.85 0% 0 0% 0 0% 0 0% 0%
20230529 11.03 11.12 10.85 11.03 -1.25% 0.73% 0% 6778 0.0742 42.89 10.95 0% 0 0% 0 0% 0 0% 0%
20230526 11.01 11.19 10.5 11.17 1.18% 3.14% 0% 13346 0.1444 72.75 10.83 0% 0 0% 0 0% 0 0% 0%
20230525 11.25 11.55 10.75 11.04 -5.15% 0.18% 0% 16174 0.1781 71.78 11.02 0% 0 0% 0 0% 0 0% 0%
20230524 11.53 12.59 11.51 11.64 -0.51% -3.48% 0% 26222 0.3162 88.43 12.06 0% 0 0% 0 0% 0 0% 0%
20230523 10.65 11.73 10.65 11.7 8.84% 3.08% 0% 26621 0.3021 83.35 11.35 0% 0 0% 0 0% 0 0% 0%
20230522 10.5 11 10.4 10.75 2.48% 0.84% 0% 13328 0.142 38.37 10.66 0% 0 0% 0 0% 0 0% 0%
20230519 10.35 10.6 10.3 10.49 0.87% 0.48% 0% 8661 0.0904 22.46 10.44 0% 0 0% 0 0% 0 0% 0%
20230518 10.27 10.56 10.25 10.4 0.78% -0.19% 0% 12143 0.1265 27.82 10.42 0% 0 0% 0 0% 0 0% 0%
20230517 10.54 10.55 10.27 10.32 -1.9% -0.29% 0% 14026 0.1451 27.89 10.35 0% 0 0% 0 0% 0 0% 0%
20230516 10.74 10.93 10.38 10.52 -2.14% -1.03% 0% 19157 0.2036 33.17 10.63 0% 0 0% 0 0% 0 0% 0%
20230515 10.88 11 10.6 10.75 -8.43% -0.46% 0% 30481 0.3293 43.87 10.8 0% 0 0% 0 0% 0 0% 0%
20230510 14.24 14.24 11.5 11.6 -23.43% -5.46% 0% 52210 0.6407 33.12 12.27 0% 0 0% 0 0% 0 0% 0%
20230509 15.1 18.1 15.1 15.15 47.8% -5.9% 0% 79006 1.2721 99.2 16.1 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