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. 837663
    4. 返回上一页 刷新
股票代码（例：bj837663）       134条   (进入股票专站) 股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 15.47 16.2 15.21 16 5.54% 2.11% 0% 12185 0.1908 106.75 15.67 0% 0 0% 0 0% 0 0% 0%
20230927 14.8 15.47 14.75 15.16 1.27% -0.79% 0% 11053 0.1689 100.36 15.28 0% 0 0% 0 0% 0 0% 0%
20230926 15.31 15.5 14.48 14.97 -3.23% 1.35% 0% 17045 0.2517 147.85 14.77 0% 0 0% 0 0% 0 0% 0%
20230925 15.7 15.89 15.2 15.47 -2.7% 0.39% 0% 7503 0.1155 72.52 15.41 0% 0 0% 0 0% 0 0% 0%
20230922 16.8 16.9 15.69 15.9 -3.46% -1.06% 0% 9811 0.1576 98.87 16.07 0% 0 0% 0 0% 0 0% 0%
20230921 16.25 16.7 15.75 16.47 1.79% 2.17% 0% 7508 0.121 73.14 16.12 0% 0 0% 0 0% 0 0% 0%
20230920 16.42 16.58 15.29 16.18 -1.82% 0.75% 0% 10871 0.1745 92.88 16.06 0% 0 0% 0 0% 0 0% 0%
20230919 15.7 16.88 15.28 16.48 8.56% 2.04% 0% 20563 0.3321 168.68 16.15 0% 0 0% 0 0% 0 0% 0%
20230918 14.36 15.27 14.36 15.18 5.2% 1% 0% 9734 0.1462 72.86 15.03 0% 0 0% 0 0% 0 0% 0%
20230915 14.88 14.94 14.35 14.43 -1.97% -0.76% 0% 5701 0.0829 33.88 14.54 0% 0 0% 0 0% 0 0% 0%
20230914 14.65 14.96 14.42 14.72 -0.14% 0.14% 0% 5450 0.08 26.76 14.7 0% 0 0% 0 0% 0 0% 0%
20230913 15.31 15.33 14.46 14.74 -4.96% -0.47% 0% 12368 0.1831 54.38 14.81 0% 0 0% 0 0% 0 0% 0%
20230912 15.43 16.15 15.4 15.51 0.52% -1.9% 0% 8687 0.1373 42.15 15.81 0% 0 0% 0 0% 0 0% 0%
20230911 16 16 15.1 15.43 -2.03% -0.13% 0% 7469 0.1154 35.81 15.45 0% 0 0% 0 0% 0 0% 0%
20230908 15.7 16.03 14.98 15.75 -2.36% 2.41% 0% 13623 0.2095 63.86 15.38 0% 0 0% 0 0% 0 0% 0%
20230907 14.56 16.65 14.56 16.13 8.47% 1.64% 0% 21141 0.3354 107.17 15.87 0% 0 0% 0 0% 0 0% 0%
20230906 15.82 15.82 14.8 14.87 -5.23% -1.65% 0% 16757 0.2533 89.1 15.12 0% 0 0% 0 0% 0 0% 0%
20230905 16.85 16.85 15.2 15.69 -10.8% -1.51% 0% 22095 0.352 134.44 15.93 0% 0 0% 0 0% 0 0% 0%
20230904 17.1 19.74 17.1 17.59 4.95% -2.87% 0% 30444 0.5513 240.49 18.11 0% 0 0% 0 0% 0 0% 0%
20230901 15.68 18.88 15.54 16.76 7.44% -3.07% 0% 34760 0.6011 340.5 17.29 0% 0 0% 0 0% 0 0% 0%
20230831 12.5 15.6 12.5 15.6 30% 7% 0% 30582 0.4458 369.89 14.58 0% 0 0% 0 0% 0 0% 0%
20230830 11.83 12.19 11.4 12 0% 1.78% 0% 4510 0.0531 64.69 11.79 0% 0 0% 0 0% 0 0% 0%
20230829 11.35 12.26 11.18 12 5.82% 1.01% 0% 5082 0.0603 61.3 11.88 0% 0 0% 0 0% 0 0% 0%
20230828 12.28 12.28 10.88 11.34 1.25% -1.13% 0% 10004 0.1147 106.79 11.47 0% 0 0% 0 0% 0 0% 0%
20230825 12.08 12.08 11.18 11.2 -5.08% -1.23% 0% 4975 0.0564 80.32 11.34 0% 0 0% 0 0% 0 0% 0%
20230824 12.43 12.67 11.8 11.8 -4.84% -3.52% 0% 3655 0.0446 61.67 12.23 0% 0 0% 0 0% 0 0% 0%
20230823 12.9 12.9 12.35 12.4 -2.52% -0.96% 0% 1837 0.023 30.42 12.52 0% 0 0% 0 0% 0 0% 0%
20230822 12.69 12.95 12.42 12.72 1.52% -0.16% 0% 2008 0.0255 32.26 12.74 0% 0 0% 0 0% 0 0% 0%
20230821 13 13 12.4 12.53 -3.32% -0.87% 0% 4045 0.0511 57.99 12.64 0% 0 0% 0 0% 0 0% 0%
20230818 13.1 13.28 12.76 12.96 -2.19% 0.15% 0% 3459 0.0447 46.4 12.94 0% 0 0% 0 0% 0 0% 0%
20230817 12.84 13.67 12.84 13.25 2.24% 0% 0% 3501 0.0463 43.91 13.25 0% 0 0% 0 0% 0 0% 0%
20230816 13.18 13.19 12.78 12.96 -1.44% 0.47% 0% 3599 0.0464 41.91 12.9 0% 0 0% 0 0% 0 0% 0%
20230815 13.16 13.33 12.77 13.15 -0.3% 1.31% 0% 4124 0.0535 41.44 12.98 0% 0 0% 0 0% 0 0% 0%
20230814 13.45 13.73 13 13.19 -3.23% -0.53% 0% 3690 0.0489 34.44 13.26 0% 0 0% 0 0% 0 0% 0%
20230811 13.58 13.69 13.42 13.63 -0.07% 0.37% 0% 2581 0.035 21.85 13.58 0% 0 0% 0 0% 0 0% 0%
20230810 13.7 13.91 13.5 13.64 -1.66% -0.22% 0% 2408 0.0329 25.09 13.67 0% 0 0% 0 0% 0 0% 0%
20230809 13.85 14.03 13.76 13.87 -1.49% 0.07% 0% 2020 0.028 16.57 13.86 0% 0 0% 0 0% 0 0% 0%
20230808 13.98 14.18 13.7 14.08 0.72% 1.22% 0% 4761 0.0662 29.57 13.91 0% 0 0% 0 0% 0 0% 0%
20230807 14 14.2 13.8 13.98 -0.29% -0.14% 0% 3725 0.0521 21.75 14 0% 0 0% 0 0% 0 0% 0%
20230804 14.18 14.33 13.75 14.02 0.65% 0.14% 0% 4427 0.0619 26.24 14 0% 0 0% 0 0% 0 0% 0%
20230803 13.98 14.5 13.9 13.93 -1.83% -1.62% 0% 4957 0.0702 30.13 14.16 0% 0 0% 0 0% 0 0% 0%
20230802 13.44 14.72 13.25 14.19 4.96% 0.28% 0% 15057 0.213 90.67 14.15 0% 0 0% 0 0% 0 0% 0%
20230801 14.39 14.39 13.19 13.52 -5.78% -0.73% 0% 10860 0.1479 66.78 13.62 0% 0 0% 0 0% 0 0% 0%
20230731 14.73 15 14.12 14.35 -2.58% -0.49% 0% 11825 0.1705 78.56 14.42 0% 0 0% 0 0% 0 0% 0%
20230728 14.48 14.88 14.08 14.73 -1.67% 1.31% 0% 16608 0.2415 116.59 14.54 0% 0 0% 0 0% 0 0% 0%
20230727 13.95 15.75 13.95 14.98 9.1% -0.07% 0% 27314 0.4094 202.45 14.99 0% 0 0% 0 0% 0 0% 0%
20230726 14.3 14.3 13.38 13.73 -4.39% 0.29% 0% 11064 0.1514 83 13.69 0% 0 0% 0 0% 0 0% 0%
20230725 12.9 14.6 12.7 14.36 12.89% 4.66% 0% 20161 0.2766 141.66 13.72 0% 0 0% 0 0% 0 0% 0%
20230724 13.2 13.3 12.61 12.72 -4.07% -0.47% 0% 6777 0.0866 45.06 12.78 0% 0 0% 0 0% 0 0% 0%
20230721 13.16 13.68 12.82 13.26 0.99% 0.68% 0% 8005 0.1053 46.77 13.17 0% 0 0% 0 0% 0 0% 0%
20230720 13.67 13.67 13.1 13.13 -3.1% -1.13% 0% 8443 0.1121 41.95 13.28 0% 0 0% 0 0% 0 0% 0%
20230719 14.13 14.33 13.53 13.55 -4.04% -1.6% 0% 8138 0.112 36.9 13.77 0% 0 0% 0 0% 0 0% 0%
20230718 14.9 14.9 14.12 14.12 -5.04% -1.67% 0% 9021 0.1295 35.14 14.36 0% 0 0% 0 0% 0 0% 0%
20230717 14.9 15.28 14.62 14.87 -0.2% -0.87% 0% 7776 0.1166 27.26 15 0% 0 0% 0 0% 0 0% 0%
20230714 14.85 15.4 14.66 14.9 1.09% -0.67% 0% 14603 0.219 46.35 15 0% 0 0% 0 0% 0 0% 0%
20230713 15.05 15.05 14.38 14.74 -0.94% 0.96% 0% 13005 0.1898 41.53 14.6 0% 0 0% 0 0% 0 0% 0%
20230712 15.39 15.86 14.45 14.88 -3.63% -1.39% 0% 17113 0.2581 47.62 15.09 0% 0 0% 0 0% 0 0% 0%
20230711 15.88 15.88 15.15 15.44 -2.28% -0.13% 0% 14427 0.223 39.85 15.46 0% 0 0% 0 0% 0 0% 0%
20230710 17.17 17.17 15.52 15.8 -8.67% -2.29% 0% 24229 0.3916 70.24 16.17 0% 0 0% 0 0% 0 0% 0%
20230707 18.08 19.09 17.3 17.3 -4.31% -5.82% 0% 27428 0.5038 95.14 18.37 0% 0 0% 0 0% 0 0% 0%
20230706 18.95 19 17.88 18.08 -6.32% -1.42% 0% 26405 0.4842 101.68 18.34 0% 0 0% 0 0% 0 0% 0%
20230705 18.1 20.16 18.01 19.3 11.69% 0.31% 0% 37819 0.7278 163.73 19.24 0% 0 0% 0 0% 0 0% 0%
20230704 15.41 17.68 15 17.28 8.14% 4.28% 0% 41027 0.6798 188.88 16.57 0% 0 0% 0 0% 0 0% 0%
20230703 16.01 17.98 15.73 15.98 2.44% -4.43% 0% 32456 0.5427 184.1 16.72 0% 0 0% 0 0% 0 0% 0%
20230630 15.58 16.05 14.4 15.6 -8.5% 0.97% 0% 36479 0.5636 232.75 15.45 0% 0 0% 0 0% 0 0% 0%
20230629 13.65 17.22 13.5 17.05 28.68% 12.99% 0% 58245 0.879 465.06 15.09 0% 0 0% 0 0% 0 0% 0%
20230628 12 13.99 12 13.25 17.88% 1.53% 0% 45484 0.5936 560.89 13.05 0% 0 0% 0 0% 0 0% 0%
20230627 11.2 11.27 11 11.24 0.09% 0.54% 0% 5269 0.0589 108.36 11.18 0% 0 0% 0 0% 0 0% 0%
20230626 11.11 11.41 11.11 11.23 0.27% -0.09% 0% 11990 0.1347 273.88 11.24 0% 0 0% 0 0% 0 0% 0%
20230621 10.54 11.2 10.52 11.2 5.76% 2.38% 0% 8245 0.0901 241.27 10.94 0% 0 0% 0 0% 0 0% 0%
20230620 10.57 10.72 10.53 10.59 0% -0.38% 0% 2266 0.024 78.21 10.63 0% 0 0% 0 0% 0 0% 0%
20230619 10.75 10.77 10.57 10.59 -2.49% -0.47% 0% 2229 0.0237 76.51 10.64 0% 0 0% 0 0% 0 0% 0%
20230616 10.93 10.93 10.66 10.86 0.09% 1.21% 0% 2617 0.028 90.4 10.73 0% 0 0% 0 0% 0 0% 0%
20230615 10.93 11.09 10.74 10.85 -0.91% 0.18% 0% 1224 0.0132 45.03 10.83 0% 0 0% 0 0% 0 0% 0%
20230614 11.05 11.17 10.75 10.95 -2.58% 0.92% 0% 2933 0.0318 109.19 10.85 0% 0 0% 0 0% 0 0% 0%
20230613 11.11 11.38 10.93 11.24 1.08% 0.9% 0% 4247 0.0473 170.3 11.14 0% 0 0% 0 0% 0 0% 0%
20230612 10.48 11.58 10.47 11.12 4.22% 1.09% 0% 7190 0.079 329.72 11 0% 0 0% 0 0% 0 0% 0%
20230609 10.55 10.75 10.54 10.67 -0.19% 0.38% 0% 492 0.0052 25.83 10.63 0% 0 0% 0 0% 0 0% 0%
20230608 10.51 10.73 10.42 10.69 1.62% 1.52% 0% 1563 0.0164 68.2 10.53 0% 0 0% 0 0% 0 0% 0%
20230607 10.88 10.88 10.52 10.52 -2.59% -0.94% 0% 2283 0.0242 91.16 10.62 0% 0 0% 0 0% 0 0% 0%
20230606 11.5 11.57 11.38 11.38 -1.04% -1.13% 0% 2345 0.0269 103.43 11.51 0% 0 0% 0 0% 0 0% 0%
20230605 11.58 11.58 11.4 11.5 0.09% 0.35% 0% 2174 0.0249 96.73 11.46 0% 0 0% 0 0% 0 0% 0%
20230602 11.48 11.52 11.4 11.49 0.26% 0% 0% 1008 0.0115 44.42 11.49 0% 0 0% 0 0% 0 0% 0%
20230601 11.36 11.53 11.36 11.46 -0.09% 0.09% 0% 1208 0.0138 28.56 11.45 0% 0 0% 0 0% 0 0% 0%
20230531 11.51 11.51 11.36 11.47 -0.43% 0.26% 0% 1496 0.0171 35.32 11.44 0% 0 0% 0 0% 0 0% 0%
20230530 11.68 11.69 11.43 11.52 0.17% 0.09% 0% 814 0.0093 35.16 11.51 0% 0 0% 0 0% 0 0% 0%
20230529 11.73 11.75 11.43 11.5 -2.71% -0.17% 0% 3542 0.0408 148.65 11.52 0% 0 0% 0 0% 0 0% 0%
20230526 11.55 11.9 11.41 11.82 1.98% 1.46% 0% 3923 0.0457 170.7 11.65 0% 0 0% 0 0% 0 0% 0%
20230525 11.55 11.77 11.54 11.59 0.35% -0.34% 0% 3557 0.0413 133.62 11.63 0% 0 0% 0 0% 0 0% 0%
20230524 11.49 11.57 11.44 11.55 0.96% 0.35% 0% 1621 0.0186 43.92 11.51 0% 0 0% 0 0% 0 0% 0%
20230523 11.4 11.56 11.38 11.44 0% -0.09% 0% 2099 0.024 42.25 11.45 0% 0 0% 0 0% 0 0% 0%
20230522 11.43 11.68 11.36 11.44 0.09% -0.35% 0% 2245 0.0257 37.92 11.48 0% 0 0% 0 0% 0 0% 0%
20230519 11.35 11.43 11.31 11.43 0.18% 0.62% 0% 1452 0.0164 23.8 11.36 0% 0 0% 0 0% 0 0% 0%
20230518 11.31 11.48 11.31 11.41 0.18% 0.53% 0% 1371 0.0155 20.21 11.35 0% 0 0% 0 0% 0 0% 0%
20230517 11.3 11.5 11.28 11.39 0.8% 0.09% 0% 1597 0.0181 22.93 11.38 0% 0 0% 0 0% 0 0% 0%
20230516 11.51 11.6 11.29 11.3 -2.59% -1.4% 0% 1682 0.0192 24.09 11.46 0% 0 0% 0 0% 0 0% 0%
20230515 11.35 11.97 11.31 11.6 1.58% -0.34% 0% 2915 0.0339 42.62 11.64 0% 0 0% 0 0% 0 0% 0%
20230510 11.5 11.68 11.2 11.48 -1.37% 1.59% 0% 7523 0.085 96.88 11.3 0% 0 0% 0 0% 0 0% 0%
20230509 12.25 12.58 11.15 11.64 -4.82% -3.8% 0% 12622 0.1527 218.56 12.1 0% 0 0% 0 0% 0 0% 0%
20230508 11.93 12.35 11.89 12.23 2.95% 0.66% 0% 12684 0.154 274.43 12.15 0% 0 0% 0 0% 0 0% 0%
20230505 11.25 11.93 11.25 11.88 4.85% 1.89% 0% 11328 0.1321 320.78 11.66 0% 0 0% 0 0% 0 0% 0%
20230504 11.3 11.38 11.09 11.33 0.09% 0.98% 0% 3325 0.0373 126.85 11.22 0% 0 0% 0 0% 0 0% 0%
20230428 11.03 11.37 10.85 11.32 4.81% 1.25% 0% 8481 0.0948 346.31 11.18 0% 0 0% 0 0% 0 0% 0%
20230427 10.71 10.93 10.69 10.8 0.84% -0.18% 0% 3505 0.0379 201.99 10.82 0% 0 0% 0 0% 0 0% 0%
20230426 10.63 10.73 10.51 10.71 0.56% 1.13% 0% 2352 0.0249 158.42 10.59 0% 0 0% 0 0% 0 0% 0%
20230425 10.77 10.77 10.5 10.65 -1.02% 0.09% 0% 1676 0.0178 122.79 10.64 0% 0 0% 0 0% 0 0% 0%
20230424 10.72 10.77 10.65 10.76 0.84% 0.47% 0% 1287 0.0137 96.86 10.71 0% 0 0% 0 0% 0 0% 0%
20230421 10.86 10.86 10.67 10.67 -1.39% -0.47% 0% 1045 0.0112 84.45 10.72 0% 0 0% 0 0% 0 0% 0%
20230420 10.84 10.89 10.7 10.82 -0.18% 0.46% 0% 1738 0.0187 134.59 10.77 0% 0 0% 0 0% 0 0% 0%
20230419 10.8 10.87 10.8 10.84 0% 0.09% 0% 1236 0.0133 104.15 10.83 0% 0 0% 0 0% 0 0% 0%
20230418 10.85 10.93 10.79 10.84 0.46% 0% 0% 1489 0.0161 131.55 10.84 0% 0 0% 0 0% 0 0% 0%
20230417 10.75 10.88 10.73 10.79 0.47% -0.09% 0% 1580 0.017 145.99 10.8 0% 0 0% 0 0% 0 0% 0%
20230414 10.71 10.75 10.7 10.74 -0.09% 0.19% 0% 797 0.0085 80.27 10.72 0% 0 0% 0 0% 0 0% 0%
20230413 10.67 10.85 10.66 10.75 0.19% -0.09% 0% 704 0.0075 57.16 10.76 0% 0 0% 0 0% 0 0% 0%
20230412 10.76 10.76 10.64 10.73 -0.46% 0.56% 0% 1250 0.0133 95.47 10.67 0% 0 0% 0 0% 0 0% 0%
20230411 10.86 10.86 10.71 10.78 -0.74% -0.09% 0% 1320 0.0142 95.5 10.79 0% 0 0% 0 0% 0 0% 0%
20230410 10.85 10.88 10.83 10.86 -0.28% 0.09% 0% 465 0.005 29.37 10.85 0% 0 0% 0 0% 0 0% 0%
20230407 10.81 10.96 10.81 10.89 -0.27% 0.37% 0% 1631 0.0176 68.86 10.85 0% 0 0% 0 0% 0 0% 0%
20230406 10.92 10.97 10.89 10.92 -0.27% 0% 0% 696 0.0076 28.06 10.92 0% 0 0% 0 0% 0 0% 0%
20230404 10.91 10.99 10.91 10.95 0.18% 0.18% 0% 798 0.0087 29.18 10.93 0% 0 0% 0 0% 0 0% 0%
20230403 10.94 10.98 10.91 10.93 -0.36% 0% 0% 952 0.0104 30.15 10.93 0% 0 0% 0 0% 0 0% 0%
20230331 11.07 11.07 10.93 10.97 -0.27% -0.09% 0% 655 0.0071 16.95 10.98 0% 0 0% 0 0% 0 0% 0%
20230330 10.95 11.1 10.73 11 0.92% 0.64% 0% 3042 0.0332 63.08 10.93 0% 0 0% 0 0% 0 0% 0%
20230329 11.16 11.17 10.9 10.9 -1% -0.91% 0% 1475 0.0162 22.51 11 0% 0 0% 0 0% 0 0% 0%
20230328 11.24 11.26 11 11.01 -1.08% -0.72% 0% 2070 0.0229 14.1 11.09 0% 0 0% 0 0% 0 0% 0%
20230327 11.15 11.21 11.06 11.13 -0.8% 0.18% 0% 3245 0.036 20.24 11.11 0% 0 0% 0 0% 0 0% 0%
20230324 11.05 11.31 11.02 11.22 1.72% 0.09% 0% 7944 0.089 45.47 11.21 0% 0 0% 0 0% 0 0% 0%
20230323 10.96 11.06 10.91 11.03 0.36% 0.18% 0% 2924 0.0321 13.19 11.01 0% 0 0% 0 0% 0 0% 0%
20230322 10.98 11.06 10.95 10.99 0% -0.18% 0% 3086 0.0339 14.1 11.01 0% 0 0% 0 0% 0 0% 0%
20230321 10.68 11.05 10.67 10.99 3% 1.2% 0% 5106 0.0554 19.66 10.86 0% 0 0% 0 0% 0 0% 0%
20230320 11 11.13 10.67 10.67 -3.7% -1.66% 0% 7753 0.0841 24.86 10.85 0% 0 0% 0 0% 0 0% 0%
20230317 11.13 11.22 10.99 11.08 -0.54% -0.27% 0% 10300 0.1143 27.02 11.11 0% 0 0% 0 0% 0 0% 0%
20230316 11.38 11.47 11.09 11.14 -5.03% -0.98% 0% 20231 0.2275 39.42 11.25 0% 0 0% 0 0% 0 0% 0%
20230315 11.59 11.9 11.22 11.73 -1.26% 0.86% 0% 79144 0.9202 99.19 11.63 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