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. 836717
    4. 返回上一页 刷新
股票代码（例：bj836717）       63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 4.19 4.23 4.17 4.22 1.2% 0.48% 0% 1016 0.0042 60.91 4.2 0% 0 0% 0 0% 0 0% 0%
20230927 4.17 4.19 4.17 4.17 -0.24% -0.24% 0% 983 0.0041 55.45 4.18 0% 0 0% 0 0% 0 0% 0%
20230926 4.2 4.23 4.16 4.18 -1.42% 0% 0% 2109 0.0088 99.36 4.18 0% 0 0% 0 0% 0 0% 0%
20230925 4.25 4.25 4.21 4.24 -0.24% 0.71% 0% 280 0.0011 12.49 4.21 0% 0 0% 0 0% 0 0% 0%
20230922 4.2 4.26 4.19 4.25 0% 0.71% 0% 3086 0.013 126.84 4.22 0% 0 0% 0 0% 0 0% 0%
20230921 4.21 4.28 4.21 4.25 0.71% 0.71% 0% 1895 0.008 66.65 4.22 0% 0 0% 0 0% 0 0% 0%
20230920 4.26 4.26 4.2 4.22 -1.4% -0.24% 0% 1479 0.0062 41.27 4.23 0% 0 0% 0 0% 0 0% 0%
20230919 4.31 4.31 4.26 4.28 -0.7% 0.23% 0% 1219 0.0052 31.71 4.27 0% 0 0% 0 0% 0 0% 0%
20230918 4.3 4.31 4.27 4.31 0% 0.7% 0% 905 0.0038 19.44 4.28 0% 0 0% 0 0% 0 0% 0%
20230915 4.33 4.33 4.29 4.31 -0.23% 0.23% 0% 1030 0.0044 16.21 4.3 0% 0 0% 0 0% 0 0% 0%
20230914 4.33 4.34 4.28 4.32 -0.23% 0.47% 0% 1878 0.008 27.68 4.3 0% 0 0% 0 0% 0 0% 0%
20230913 4.31 4.34 4.28 4.33 0.46% 0.7% 0% 4132 0.0177 59.77 4.3 0% 0 0% 0 0% 0 0% 0%
20230912 4.32 4.33 4.31 4.31 -0.23% -0.23% 0% 1626 0.007 24.06 4.32 0% 0 0% 0 0% 0 0% 0%
20230911 4.34 4.34 4.27 4.32 0.23% 0.47% 0% 3567 0.0153 50.25 4.3 0% 0 0% 0 0% 0 0% 0%
20230908 4.39 4.4 4.24 4.31 0% 0.23% 0% 6973 0.03 96.87 4.3 0% 0 0% 0 0% 0 0% 0%
20230907 4.35 4.35 4.25 4.31 -1.15% 0.47% 0% 8583 0.0368 125.09 4.29 0% 0 0% 0 0% 0 0% 0%
20230906 4.35 4.4 4.3 4.36 -0.23% 0.46% 0% 3716 0.0161 60.32 4.34 0% 0 0% 0 0% 0 0% 0%
20230905 4.45 4.46 4.34 4.37 -2.02% -0.68% 0% 6579 0.0289 111.53 4.4 0% 0 0% 0 0% 0 0% 0%
20230904 4.35 4.48 4.34 4.46 4.94% 0.68% 0% 16702 0.0739 307.39 4.43 0% 0 0% 0 0% 0 0% 0%
20230901 4.11 4.28 4.11 4.25 1.43% 0.24% 0% 4835 0.0204 117.95 4.24 0% 0 0% 0 0% 0 0% 0%
20230831 4.15 4.19 4.01 4.19 0% 1.45% 0% 3812 0.0157 95.32 4.13 0% 0 0% 0 0% 0 0% 0%
20230830 4.21 4.21 4.16 4.19 -0.24% 0.24% 0% 2643 0.011 64.45 4.18 0% 0 0% 0 0% 0 0% 0%
20230829 4.18 4.22 4.15 4.2 0.48% 0.24% 0% 4048 0.0169 4.83 4.19 0% 0 0% 0 0% 0 0% 0%
20230828 4.5 4.5 4.11 4.18 1.46% -1.42% 0% 4925 0.0208 5.86 4.24 0% 0 0% 0 0% 0 0% 0%
20230825 4.15 4.18 4.09 4.12 -1.44% 0% 0% 3908 0.016 100.73 4.12 0% 0 0% 0 0% 0 0% 0%
20230824 4.25 4.25 4.17 4.18 -0.71% -0.24% 0% 2643 0.011 56.48 4.19 0% 0 0% 0 0% 0 0% 0%
20230823 4.3 4.3 4.21 4.21 -2.09% -0.94% 0% 2611 0.0111 47.24 4.25 0% 0 0% 0 0% 0 0% 0%
20230822 4.4 4.4 4.3 4.3 -1.83% -0.92% 0% 3981 0.0172 73.74 4.34 0% 0 0% 0 0% 0 0% 0%
20230821 4.43 4.43 4.38 4.38 -0.68% -0.45% 0% 2915 0.0128 52.04 4.4 0% 0 0% 0 0% 0 0% 0%
20230818 4.45 4.45 4.4 4.41 -0.45% -0.23% 0% 2946 0.013 50.57 4.42 0% 0 0% 0 0% 0 0% 0%
20230817 4.45 4.45 4.4 4.43 -0.23% 0.23% 0% 4633 0.0204 79.75 4.42 0% 0 0% 0 0% 0 0% 0%
20230816 4.42 4.47 4.42 4.44 -0.22% 0.23% 0% 1857 0.0082 35.07 4.43 0% 0 0% 0 0% 0 0% 0%
20230815 4.5 4.5 4.44 4.45 -0.67% -0.22% 0% 4192 0.0187 77.11 4.46 0% 0 0% 0 0% 0 0% 0%
20230814 4.47 4.49 4.42 4.48 1.13% 0.45% 0% 3652 0.0162 66.17 4.46 0% 0 0% 0 0% 0 0% 0%
20230811 4.44 4.55 4.42 4.43 -1.56% -0.89% 0% 11519 0.0514 205.17 4.47 0% 0 0% 0 0% 0 0% 0%
20230810 4.58 4.58 4.48 4.5 1.58% -0.22% 0% 11150 0.0503 9.37 4.51 0% 0 0% 0 0% 0 0% 0%
20230809 4.42 4.43 4.4 4.43 0.68% 0.45% 0% 1875 0.0082 1.38 4.41 0% 0 0% 0 0% 0 0% 0%
20230808 4.43 4.45 4.4 4.4 -0.9% -0.23% 0% 6348 0.028 144.39 4.41 0% 0 0% 0 0% 0 0% 0%
20230807 4.48 4.48 4.42 4.44 -0.89% 0% 0% 4926 0.0218 115.57 4.44 0% 0 0% 0 0% 0 0% 0%
20230804 4.48 4.48 4.46 4.48 0% 0.22% 0% 1810 0.008 40.75 4.47 0% 0 0% 0 0% 0 0% 0%
20230803 4.46 4.48 4.46 4.48 0% 0.22% 0% 2407 0.0107 48.19 4.47 0% 0 0% 0 0% 0 0% 0%
20230802 4.49 4.49 4.46 4.48 0% 0% 0% 3604 0.0161 60.63 4.48 0% 0 0% 0 0% 0 0% 0%
20230801 4.49 4.49 4.45 4.48 0% 0.22% 0% 4431 0.0198 65.58 4.47 0% 0 0% 0 0% 0 0% 0%
20230731 4.49 4.5 4.46 4.48 0.22% 0% 0% 4844 0.0217 67.15 4.48 0% 0 0% 0 0% 0 0% 0%
20230728 4.44 4.47 4.43 4.47 0.9% 0.45% 0% 4196 0.0186 52.99 4.45 0% 0 0% 0 0% 0 0% 0%
20230727 4.45 4.46 4.43 4.43 -0.45% -0.23% 0% 3631 0.0161 43.65 4.44 0% 0 0% 0 0% 0 0% 0%
20230726 4.46 4.47 4.44 4.45 0% 0% 0% 3930 0.0174 44.44 4.45 0% 0 0% 0 0% 0 0% 0%
20230725 4.46 4.46 4.41 4.45 0.45% 0% 0% 5097 0.0226 45.19 4.45 0% 0 0% 0 0% 0 0% 0%
20230724 4.47 4.47 4.43 4.43 -0.89% -0.45% 0% 6568 0.0292 44.41 4.45 0% 0 0% 0 0% 0 0% 0%
20230721 4.52 4.52 4.46 4.47 -0.67% -0.22% 0% 7373 0.033 42.69 4.48 0% 0 0% 0 0% 0 0% 0%
20230720 4.56 4.57 4.46 4.5 -0.44% -0.22% 0% 12098 0.0545 60.47 4.51 0% 0 0% 0 0% 0 0% 0%
20230719 4.49 4.58 4.48 4.52 1.12% -0.44% 0% 11535 0.0523 45.8 4.54 0% 0 0% 0 0% 0 0% 0%
20230718 4.51 4.52 4.45 4.47 -0.67% -0.22% 0% 9036 0.0404 27.8 4.48 0% 0 0% 0 0% 0 0% 0%
20230717 4.47 4.54 4.43 4.5 0.9% 0.22% 0% 10843 0.0486 26.56 4.49 0% 0 0% 0 0% 0 0% 0%
20230714 4.48 4.51 4.45 4.46 0% -0.22% 0% 7892 0.0352 17.78 4.47 0% 0 0% 0 0% 0 0% 0%
20230713 4.47 4.5 4.43 4.46 -0.45% 0% 0% 8438 0.0376 17.22 4.46 0% 0 0% 0 0% 0 0% 0%
20230712 4.59 4.59 4.46 4.48 -1.97% -0.44% 0% 27054 0.1218 5.75 4.5 0% 0 0% 0 0% 0 0% 0%
20230711 4.66 4.69 4.54 4.57 -1.93% -0.22% 0% 39064 0.179 67.63 4.58 0% 0 0% 0 0% 0 0% 0%
20230710 4.76 4.76 4.6 4.66 -1.06% 0.22% 0% 30181 0.1404 4.77 4.65 0% 0 0% 0 0% 0 0% 0%
20230707 4.71 4.85 4.68 4.71 0% -0.84% 0% 33348 0.1584 4.39 4.75 0% 0 0% 0 0% 0 0% 0%
20230706 4.77 4.93 4.59 4.71 -4.27% 0.21% 0% 61144 0.2875 78.07 4.7 0% 0 0% 0 0% 0 0% 0%
20230705 4.85 5.1 4.85 4.92 3.8% -1.2% 0% 70055 0.3485 5.01 4.98 0% 0 0% 0 0% 0 0% 0%
20230704 4.72 4.88 4.5 4.74 -4.63% 1.72% 0% 87439 0.4071 90.5 4.66 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