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. 837006
    4. 返回上一页 刷新
股票代码（例：bj837006）       92条   (进入股票专站) 股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 10.9 11.1 10.9 11.05 1.66% 0.64% 0% 1129 0.0124 46.56 10.98 0% 0 0% 0 0% 0 0% 0%
20230927 10.84 11.04 10.81 10.87 0% -0.09% 0% 1597 0.0173 60.11 10.88 0% 0 0% 0 0% 0 0% 0%
20230926 10.91 11.1 10.85 10.87 -0.28% -0.18% 0% 640 0.0069 22.35 10.89 0% 0 0% 0 0% 0 0% 0%
20230925 11.22 11.22 10.89 10.9 -2.94% -1.09% 0% 5058 0.0557 161.6 11.02 0% 0 0% 0 0% 0 0% 0%
20230922 11.09 11.38 10.96 11.23 1.26% 0.18% 0% 6489 0.0727 184.3 11.21 0% 0 0% 0 0% 0 0% 0%
20230921 11.1 11.25 11.08 11.09 -0.54% -0.45% 0% 1621 0.018 37.85 11.14 0% 0 0% 0 0% 0 0% 0%
20230920 11.53 11.53 11.03 11.15 -2.79% -0.62% 0% 2315 0.0259 51.53 11.22 0% 0 0% 0 0% 0 0% 0%
20230919 11.65 11.66 11.47 11.47 -2.38% -0.78% 0% 1439 0.0166 32.32 11.56 0% 0 0% 0 0% 0 0% 0%
20230918 11.67 11.85 11.63 11.75 -0.17% 0.34% 0% 1879 0.022 40.7 11.71 0% 0 0% 0 0% 0 0% 0%
20230915 11.99 11.99 11.71 11.77 -0.51% -0.17% 0% 1509 0.0177 27.77 11.79 0% 0 0% 0 0% 0 0% 0%
20230914 11.93 12.21 11.8 11.83 -1.33% -0.92% 0% 2837 0.0338 47.7 11.94 0% 0 0% 0 0% 0 0% 0%
20230913 11.84 12.3 11.84 11.99 0.59% -0.75% 0% 3166 0.0382 50.44 12.08 0% 0 0% 0 0% 0 0% 0%
20230912 12.03 12.12 11.82 11.92 -1.65% -0.08% 0% 3580 0.0426 55.2 11.93 0% 0 0% 0 0% 0 0% 0%
20230911 11.75 12.49 11.5 12.12 1.85% -0.16% 0% 8646 0.105 131.99 12.14 0% 0 0% 0 0% 0 0% 0%
20230908 11.41 12.4 11.21 11.9 5.78% -1% 0% 12802 0.1538 203.31 12.02 0% 0 0% 0 0% 0 0% 0%
20230907 11.66 11.75 11.25 11.25 -3.52% -2.09% 0% 3910 0.0449 67.26 11.49 0% 0 0% 0 0% 0 0% 0%
20230906 11.74 11.76 11.52 11.66 -0.34% -0.09% 0% 3142 0.0366 53.06 11.67 0% 0 0% 0 0% 0 0% 0%
20230905 12.09 12.09 11.6 11.7 -2.74% -1.1% 0% 3621 0.0428 62.48 11.83 0% 0 0% 0 0% 0 0% 0%
20230904 12.09 12.45 12.01 12.03 2.91% -1.55% 0% 9621 0.1175 166.57 12.22 0% 0 0% 0 0% 0 0% 0%
20230901 11.3 11.87 11.3 11.69 3.45% 0.09% 0% 7619 0.0889 145.79 11.68 0% 0 0% 0 0% 0 0% 0%
20230831 11.47 11.47 11.06 11.3 -1.74% 0.71% 0% 7350 0.0824 141.53 11.22 0% 0 0% 0 0% 0 0% 0%
20230830 11.12 11.6 11.12 11.5 2.4% 1.23% 0% 4612 0.0523 92.81 11.36 0% 0 0% 0 0% 0 0% 0%
20230829 10.62 11.27 10.51 11.23 5.15% 2% 0% 6025 0.0663 8.74 11.01 0% 0 0% 0 0% 0 0% 0%
20230828 11.36 11.49 10.55 10.68 0% -1.84% 0% 6082 0.0661 8.18 10.88 0% 0 0% 0 0% 0 0% 0%
20230825 11.1 11.2 10.62 10.68 -5.07% -2.73% 0% 5909 0.0649 127.46 10.98 0% 0 0% 0 0% 0 0% 0%
20230824 11.77 11.77 11.07 11.25 -3.35% -0.27% 0% 5964 0.0672 129.2 11.28 0% 0 0% 0 0% 0 0% 0%
20230823 11.97 12.04 11.52 11.64 -3.96% -1.61% 0% 2721 0.0321 64.32 11.83 0% 0 0% 0 0% 0 0% 0%
20230822 12.07 12.19 11.77 12.12 1.76% 1.25% 0% 5338 0.0639 118.16 11.97 0% 0 0% 0 0% 0 0% 0%
20230821 12.1 12.1 11.89 11.91 0% -0.58% 0% 1915 0.0229 43.39 11.98 0% 0 0% 0 0% 0 0% 0%
20230818 12.18 12.39 11.88 11.91 -3.41% -1.89% 0% 5066 0.0615 106.48 12.14 0% 0 0% 0 0% 0 0% 0%
20230817 11.85 12.49 11.82 12.33 3.09% 0.24% 0% 5181 0.0637 107.02 12.3 0% 0 0% 0 0% 0 0% 0%
20230816 12.05 12.23 11.96 11.96 -1.32% -0.5% 0% 3446 0.0414 67.77 12.02 0% 0 0% 0 0% 0 0% 0%
20230815 12.38 12.39 12.11 12.12 -2.02% -0.74% 0% 3376 0.0412 56.04 12.21 0% 0 0% 0 0% 0 0% 0%
20230814 12.5 12.6 12.37 12.37 -1.51% -0.48% 0% 3902 0.0484 53.88 12.43 0% 0 0% 0 0% 0 0% 0%
20230811 12.87 12.87 12.54 12.56 -2.1% -0.4% 0% 6015 0.0758 70.94 12.61 0% 0 0% 0 0% 0 0% 0%
20230810 12.85 12.98 12.8 12.83 -0.08% -0.08% 0% 3589 0.046 15.85 12.84 0% 0 0% 0 0% 0 0% 0%
20230809 13.23 13.23 12.81 12.84 -1.98% -1.15% 0% 5677 0.0737 21.56 12.99 0% 0 0% 0 0% 0 0% 0%
20230808 13.3 13.3 13.09 13.1 -0.46% -0.53% 0% 3867 0.0509 23.26 13.17 0% 0 0% 0 0% 0 0% 0%
20230807 13.4 13.5 13.15 13.16 -1.79% -0.45% 0% 5497 0.0726 33.01 13.22 0% 0 0% 0 0% 0 0% 0%
20230804 13.4 13.67 13.28 13.4 0.37% -0.52% 0% 5863 0.0789 36.4 13.47 0% 0 0% 0 0% 0 0% 0%
20230803 13.26 13.47 13.18 13.35 0.07% 0% 0% 5948 0.0794 37.22 13.35 0% 0 0% 0 0% 0 0% 0%
20230802 13.08 13.55 13.07 13.34 1.37% -0.07% 0% 12436 0.166 76.26 13.35 0% 0 0% 0 0% 0 0% 0%
20230801 13.68 13.68 13 13.16 -2.73% -0.45% 0% 15436 0.204 97.54 13.22 0% 0 0% 0 0% 0 0% 0%
20230731 13.63 13.95 13.41 13.53 -2.03% -0.44% 0% 16055 0.2181 108.91 13.59 0% 0 0% 0 0% 0 0% 0%
20230728 14.5 14.8 13.81 14.25 -5% 0.56% 0% 30813 0.4365 228.33 14.17 0% 0 0% 0 0% 0 0% 0%
20230727 13.85 15.5 13.73 15 9.01% 1.56% 0% 49132 0.7256 424.32 14.77 0% 0 0% 0 0% 0 0% 0%
20230726 13.15 13.88 13.14 13.76 4.64% 0.36% 0% 11106 0.1522 143.65 13.71 0% 0 0% 0 0% 0 0% 0%
20230725 13.26 13.38 13 13.15 0.15% 0% 0% 4718 0.062 58.67 13.15 0% 0 0% 0 0% 0 0% 0%
20230724 13.3 13.35 13.05 13.13 0% -0.08% 0% 3133 0.0411 35.31 13.14 0% 0 0% 0 0% 0 0% 0%
20230721 13.01 13.19 12.9 13.13 1.16% 0.54% 0% 3413 0.0445 34.43 13.06 0% 0 0% 0 0% 0 0% 0%
20230720 13.33 13.45 12.95 12.98 -3.28% -0.99% 0% 9407 0.1233 87.71 13.11 0% 0 0% 0 0% 0 0% 0%
20230719 13.34 13.51 13.12 13.42 -0.22% 0.83% 0% 6068 0.0807 54.11 13.31 0% 0 0% 0 0% 0 0% 0%
20230718 13.77 13.93 13.35 13.45 -2.89% -0.88% 0% 8505 0.1154 64.08 13.57 0% 0 0% 0 0% 0 0% 0%
20230717 13.7 14.23 13.58 13.85 1.09% -0.07% 0% 9231 0.1279 61.07 13.86 0% 0 0% 0 0% 0 0% 0%
20230714 13.13 13.94 13.07 13.7 4.02% 0.51% 0% 17230 0.2349 101.16 13.63 0% 0 0% 0 0% 0 0% 0%
20230713 13.14 13.25 13.04 13.17 0.69% 0.08% 0% 5741 0.0755 28.33 13.16 0% 0 0% 0 0% 0 0% 0%
20230712 13.4 13.56 12.95 13.08 -2.82% -0.76% 0% 11371 0.1499 28.85 13.18 0% 0 0% 0 0% 0 0% 0%
20230711 13.19 13.75 13.1 13.46 2.91% -0.59% 0% 12507 0.1693 57.07 13.54 0% 0 0% 0 0% 0 0% 0%
20230710 13.45 13.57 12.92 13.08 -2.39% -0.53% 0% 12906 0.1697 33.77 13.15 0% 0 0% 0 0% 0 0% 0%
20230707 13.79 13.84 13.4 13.4 -2.9% -1.4% 0% 11631 0.158 32.76 13.59 0% 0 0% 0 0% 0 0% 0%
20230706 14.06 14.33 13.62 13.8 -2.47% -1% 0% 14981 0.2087 73.94 13.94 0% 0 0% 0 0% 0 0% 0%
20230705 14.06 14.68 14.02 14.15 -0.35% -1.26% 0% 27167 0.3893 83.81 14.33 0% 0 0% 0 0% 0 0% 0%
20230704 13.49 14.2 13.27 14.2 5.11% 3.95% 0% 29929 0.4087 158.89 13.66 0% 0 0% 0 0% 0 0% 0%
20230703 13.78 14.67 13.49 13.51 -2.53% -4.32% 0% 25196 0.3557 154.49 14.12 0% 0 0% 0 0% 0 0% 0%
20230630 13 14.48 12.95 13.86 5.48% -0.5% 0% 41461 0.5773 273.77 13.93 0% 0 0% 0 0% 0 0% 0%
20230629 12 13.58 11.9 13.14 9.68% 2.02% 0% 35384 0.4556 273.27 12.88 0% 0 0% 0 0% 0 0% 0%
20230628 12.18 12.18 11.83 11.98 -0.42% 0.17% 0% 5973 0.0714 51.39 11.96 0% 0 0% 0 0% 0 0% 0%
20230627 11.94 12.35 11.93 12.03 -0.08% -0.66% 0% 6410 0.0776 52.17 12.11 0% 0 0% 0 0% 0 0% 0%
20230626 12.3 12.31 11.91 12.04 -2.19% -0.08% 0% 7649 0.0921 54.83 12.05 0% 0 0% 0 0% 0 0% 0%
20230621 12.02 12.48 11.7 12.31 1.07% 1.74% 0% 15112 0.1829 94.51 12.1 0% 0 0% 0 0% 0 0% 0%
20230620 11.72 12.35 11.52 12.18 4.73% 1.5% 0% 17763 0.2131 108.92 12 0% 0 0% 0 0% 0 0% 0%
20230619 11.88 12 11.58 11.63 -2.35% -0.68% 0% 11532 0.135 67.24 11.71 0% 0 0% 0 0% 0 0% 0%
20230616 11.9 12.26 11.76 11.91 0.85% -0.5% 0% 11608 0.1389 63.24 11.97 0% 0 0% 0 0% 0 0% 0%
20230615 11.76 12 11.53 11.81 -0.08% 0.34% 0% 13771 0.1621 66.12 11.77 0% 0 0% 0 0% 0 0% 0%
20230614 12.35 12.44 11.82 11.82 -4.37% -1.75% 0% 11281 0.1356 51.89 12.03 0% 0 0% 0 0% 0 0% 0%
20230613 12.1 12.59 12.06 12.36 1.9% -0.16% 0% 14353 0.1776 61.48 12.38 0% 0 0% 0 0% 0 0% 0%
20230612 12.47 12.47 11.88 12.13 -2.57% 0.66% 0% 14086 0.1696 54.07 12.05 0% 0 0% 0 0% 0 0% 0%
20230609 13.1 13.12 12.35 12.45 -4.96% -1.27% 0% 21399 0.2697 76.18 12.61 0% 0 0% 0 0% 0 0% 0%
20230608 13.78 13.94 13.1 13.1 -5.42% -2.09% 0% 25962 0.3473 84.71 13.38 0% 0 0% 0 0% 0 0% 0%
20230607 14.01 14.14 13.78 13.85 -2.05% -0.36% 0% 14703 0.2043 43.94 13.9 0% 0 0% 0 0% 0 0% 0%
20230606 14.49 14.5 13.95 14.14 -1.53% 0.43% 0% 18799 0.2646 47.31 14.08 0% 0 0% 0 0% 0 0% 0%
20230605 14.1 14.74 14.05 14.36 2.35% -0.35% 0% 22471 0.3238 45.36 14.41 0% 0 0% 0 0% 0 0% 0%
20230602 13.68 14.37 13.68 14.03 2.93% -0.71% 0% 27906 0.3943 52 14.13 0% 0 0% 0 0% 0 0% 0%
20230601 13.69 14.03 13.62 13.63 -2.29% -1.3% 0% 23433 0.3235 18.42 13.81 0% 0 0% 0 0% 0 0% 0%
20230531 13.88 14.38 13.6 13.95 -0.36% -0.21% 0% 29443 0.4115 18.16 13.98 0% 0 0% 0 0% 0 0% 0%
20230530 14.39 14.39 13.77 14 -3.78% 0% 0% 30393 0.4256 46.17 14 0% 0 0% 0 0% 0 0% 0%
20230529 14.58 15.48 14.37 14.55 0.41% -1.89% 0% 38649 0.5733 57.06 14.83 0% 0 0% 0 0% 0 0% 0%
20230526 15 15 13.85 14.49 -3.91% 0.91% 0% 57790 0.8297 76.05 14.36 0% 0 0% 0 0% 0 0% 0%
20230525 15.23 16.11 14.73 15.08 -1.89% -1.69% 0% 58439 0.8967 77.54 15.34 0% 0 0% 0 0% 0 0% 0%
20230524 15.51 15.8 14.71 15.37 -3.09% 1.39% 0% 75728 1.148 92.34 15.16 0% 0 0% 0 0% 0 0% 0%
20230523 13.92 16.99 13.9 15.86 14.84% 1.41% 0% 115728 1.8096 140.09 15.64 0% 0 0% 0 0% 0 0% 0%
20230522 14.37 14.44 13.55 13.81 -4.16% -0.58% 0% 55254 0.7675 99.09 13.89 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