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. 837592
    4. 返回上一页 刷新
股票代码（例：bj837592）       55条   (进入股票专站) 股票成本分析
相关股票: 海康威视  金山办公  科大讯飞  宝信软件  同花顺  德赛西威  大华股份  三六零  紫光股份  恒生电子  中科曙光  用友网络  华大九天  浪潮信息  广联达  深信服  柏楚电子  纳思达  奇安信  中科创达  中国长城  中国软件  石基信息  广电运通  萤石网络  启明星辰  指南针  同方股份  *ST左江  软通动力  四维图新  易华录  拓维信息  航天信息  朗新科技  东华软件  电科网安  中科软  新 大 陆  云赛智联  太极股份  千方科技  神州数码  
相关股吧: 002415股吧 688111股吧 002230股吧 600845股吧 300033股吧 002920股吧 002236股吧 601360股吧 000938股吧 600570股吧 603019股吧 600588股吧 301269股吧 000977股吧 002410股吧 300454股吧 688188股吧 002180股吧 688561股吧 300496股吧 000066股吧 600536股吧 002153股吧 002152股吧 688475股吧 002439股吧 300803股吧 600100股吧 300799股吧 301236股吧 002405股吧 300212股吧 002261股吧 600271股吧 300682股吧 002065股吧 002268股吧 603927股吧 000997股吧 600602股吧 002368股吧 002373股吧 000034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 10.37 10.43 10.23 10.34 1.37% 0.29% 0% 4770 0.0491 106.2 10.31 0% 0 0% 0 0% 0 0% 0%
20230927 10.27 10.3 10.2 10.2 0% -0.39% 0% 3483 0.0356 67.79 10.24 0% 0 0% 0 0% 0 0% 0%
20230926 10.2 10.38 10.16 10.2 -1.16% -0.58% 0% 2953 0.0302 52.22 10.26 0% 0 0% 0 0% 0 0% 0%
20230925 10.5 10.54 10.25 10.32 -3.19% -0.39% 0% 4929 0.051 81.78 10.36 0% 0 0% 0 0% 0 0% 0%
20230922 10.21 10.73 10.2 10.66 2.9% 0.57% 0% 5610 0.0594 92.83 10.6 0% 0 0% 0 0% 0 0% 0%
20230921 10.3 10.53 10.25 10.36 -0.67% 0% 0% 3424 0.0354 48.97 10.36 0% 0 0% 0 0% 0 0% 0%
20230920 10.66 10.73 10.39 10.43 -1.97% -1.14% 0% 5148 0.0542 65.76 10.55 0% 0 0% 0 0% 0 0% 0%
20230919 10.9 10.9 10.61 10.64 -1.48% -0.75% 0% 3367 0.036 38.46 10.72 0% 0 0% 0 0% 0 0% 0%
20230918 10.82 10.88 10.63 10.8 -1.37% 0.19% 0% 3879 0.0418 37.54 10.78 0% 0 0% 0 0% 0 0% 0%
20230915 10.9 10.97 10.72 10.95 1.3% 0.92% 0% 5782 0.0627 42.79 10.85 0% 0 0% 0 0% 0 0% 0%
20230914 11.18 11.23 10.72 10.81 -4% -1.19% 0% 10242 0.112 65.65 10.94 0% 0 0% 0 0% 0 0% 0%
20230913 11.12 11.29 11.12 11.26 0.9% 0.45% 0% 7867 0.0881 48.11 11.21 0% 0 0% 0 0% 0 0% 0%
20230912 11.3 11.45 11.12 11.16 -1.41% -0.98% 0% 6560 0.0739 36.35 11.27 0% 0 0% 0 0% 0 0% 0%
20230911 11.37 11.39 11.08 11.32 -0.53% 0.44% 0% 5966 0.0672 27.43 11.27 0% 0 0% 0 0% 0 0% 0%
20230908 11.76 11.86 11.3 11.38 -3.4% -0.87% 0% 12324 0.1414 46.47 11.48 0% 0 0% 0 0% 0 0% 0%
20230907 11.64 12.31 11.63 11.78 0.08% -1.17% 0% 11412 0.136 44.41 11.92 0% 0 0% 0 0% 0 0% 0%
20230906 12.08 12.12 11.62 11.77 -2.73% -0.17% 0% 14012 0.1651 53.23 11.79 0% 0 0% 0 0% 0 0% 0%
20230905 12.52 12.72 12.06 12.1 -6.27% -2.02% 0% 17264 0.2132 67.47 12.35 0% 0 0% 0 0% 0 0% 0%
20230904 12.79 13.23 12.41 12.91 4.11% -0.31% 0% 30196 0.3909 123.45 12.95 0% 0 0% 0 0% 0 0% 0%
20230901 12.27 12.87 12.12 12.4 0.73% -0.64% 0% 24284 0.303 104.57 12.48 0% 0 0% 0 0% 0 0% 0%
20230831 12.25 12.4 11.9 12.31 0.33% 1.23% 0% 19490 0.237 82.86 12.16 0% 0 0% 0 0% 0 0% 0%
20230830 12.22 12.86 12.22 12.27 -2.23% -1.84% 0% 23248 0.2905 96.47 12.5 0% 0 0% 0 0% 0 0% 0%
20230829 12 12.86 11.6 12.55 5.2% 3.55% 0% 40550 0.4915 83.49 12.12 0% 0 0% 0 0% 0 0% 0%
20230828 14.3 14.3 11.71 11.93 7.48% -10.77% 0% 49371 0.6601 115.57 13.37 0% 0 0% 0 0% 0 0% 0%
20230825 11 11.4 10.73 11.1 0.82% -0.09% 0% 14552 0.1616 61.73 11.11 0% 0 0% 0 0% 0 0% 0%
20230824 11.43 11.58 10.82 11.01 -3.25% -1.52% 0% 15774 0.1764 57.98 11.18 0% 0 0% 0 0% 0 0% 0%
20230823 12.12 12.49 11.3 11.38 -6.87% -4.45% 0% 18831 0.2243 64.3 11.91 0% 0 0% 0 0% 0 0% 0%
20230822 11.93 12.47 11.92 12.22 3.47% 0.25% 0% 18120 0.2209 58.4 12.19 0% 0 0% 0 0% 0 0% 0%
20230821 11.78 12.2 11.7 11.81 0.25% -0.92% 0% 10486 0.125 29.2 11.92 0% 0 0% 0 0% 0 0% 0%
20230818 12.58 12.75 11.78 11.78 -5.84% -3.36% 0% 21879 0.2666 52.34 12.19 0% 0 0% 0 0% 0 0% 0%
20230817 12.98 13.2 12.46 12.51 -7.47% -1.96% 0% 30389 0.3878 66.49 12.76 0% 0 0% 0 0% 0 0% 0%
20230816 12.74 14.39 12.55 13.52 4% -0.52% 0% 34609 0.4704 76.85 13.59 0% 0 0% 0 0% 0 0% 0%
20230815 13.1 13.3 12.62 13 -0.23% 0.46% 0% 20920 0.2706 43 12.94 0% 0 0% 0 0% 0 0% 0%
20230814 13.1 13.49 12.85 13.03 -3.84% -0.99% 0% 23456 0.3087 46.51 13.16 0% 0 0% 0 0% 0 0% 0%
20230811 14.69 14.7 13.3 13.55 -8.45% -2.73% 0% 42048 0.5857 80.87 13.93 0% 0 0% 0 0% 0 0% 0%
20230810 14.09 15.35 13.68 14.8 5.11% 1.3% 0% 42585 0.6219 59.14 14.61 0% 0 0% 0 0% 0 0% 0%
20230809 14.18 14.87 13.83 14.08 -1.54% -1.74% 0% 36144 0.5178 52.91 14.33 0% 0 0% 0 0% 0 0% 0%
20230808 15.5 15.66 14.25 14.3 -12.43% -4.79% 0% 47836 0.7184 109.8 15.02 0% 0 0% 0 0% 0 0% 0%
20230807 16.99 17.4 15.96 16.33 -4.5% -1.15% 0% 56605 0.9352 155.57 16.52 0% 0 0% 0 0% 0 0% 0%
20230804 15.1 17.88 14.3 17.1 20.08% 8.09% 0% 63667 1.0073 190.22 15.82 0% 0 0% 0 0% 0 0% 0%
20230803 13.5 15.35 12.7 14.24 7.47% 3.87% 0% 49331 0.6763 147.91 13.71 0% 0 0% 0 0% 0 0% 0%
20230802 12.72 14.5 12.36 13.25 4.17% -1.27% 0% 47895 0.6428 147.77 13.42 0% 0 0% 0 0% 0 0% 0%
20230801 12.12 12.99 11.91 12.72 -2.68% 2.91% 0% 49840 0.616 153.51 12.36 0% 0 0% 0 0% 0 0% 0%
20230731 12.56 14.6 12.11 13.07 9.83% -0.76% 0% 69365 0.9132 243.28 13.17 0% 0 0% 0 0% 0 0% 0%
20230728 10.6 12.58 10.57 11.9 13.44% 1.8% 0% 65560 0.7661 231.91 11.69 0% 0 0% 0 0% 0 0% 0%
20230727 10.46 10.6 10.4 10.49 -0.85% 0.29% 0% 10628 0.1111 36.58 10.46 0% 0 0% 0 0% 0 0% 0%
20230726 10.88 11 10.45 10.58 -2.67% -0.38% 0% 14169 0.1504 46.26 10.62 0% 0 0% 0 0% 0 0% 0%
20230725 10.6 11.06 10.3 10.87 3.62% 1.87% 0% 17603 0.1877 54.09 10.67 0% 0 0% 0 0% 0 0% 0%
20230724 11.06 11.09 10.44 10.49 -5.58% -1.96% 0% 20656 0.221 59.77 10.7 0% 0 0% 0 0% 0 0% 0%
20230721 11.51 11.51 11.02 11.11 -4.31% -0.63% 0% 25450 0.2844 72.07 11.18 0% 0 0% 0 0% 0 0% 0%
20230720 11.03 12.12 11 11.61 5.64% -1.44% 0% 38532 0.4537 108.89 11.78 0% 0 0% 0 0% 0 0% 0%
20230719 11.21 11.48 10.96 10.99 -4.43% -1.61% 0% 27340 0.3054 74.95 11.17 0% 0 0% 0 0% 0 0% 0%
20230718 12.03 12.47 11.5 11.5 -1.63% -4.01% 0% 29812 0.3571 80.87 11.98 0% 0 0% 0 0% 0 0% 0%
20230717 11.65 12.18 11.43 11.69 2.45% -1.1% 0% 39172 0.4629 95.64 11.82 0% 0 0% 0 0% 0 0% 0%
20230714 10.86 11.7 10.72 11.41 4.87% 1.06% 0% 44249 0.4996 98.93 11.29 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