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. 838701
    4. 返回上一页 刷新
股票代码（例：bj838701）       52条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 6.45 6.63 6.34 6.54 3.48% 1.08% 0% 5035 0.0326 75.84 6.47 0% 0 0% 0 0% 0 0% 0%
20230927 6.41 6.5 6.27 6.32 -1.86% -0.63% 0% 6716 0.0427 90.01 6.36 0% 0 0% 0 0% 0 0% 0%
20230926 6.48 6.53 6.39 6.44 -1.38% 0% 0% 4272 0.0275 55.96 6.44 0% 0 0% 0 0% 0 0% 0%
20230925 6.58 6.65 6.51 6.53 -2.1% -0.61% 0% 2768 0.0181 31.01 6.57 0% 0 0% 0 0% 0 0% 0%
20230922 6.44 6.68 6.4 6.67 2.93% 1.52% 0% 4780 0.0313 48.45 6.57 0% 0 0% 0 0% 0 0% 0%
20230921 6.4 6.59 6.4 6.48 0% 0.31% 0% 4738 0.0306 40.01 6.46 0% 0 0% 0 0% 0 0% 0%
20230920 6.75 6.75 6.47 6.48 -3.71% -1.52% 0% 8149 0.0536 55.69 6.58 0% 0 0% 0 0% 0 0% 0%
20230919 6.84 6.91 6.69 6.73 -2.18% -0.15% 0% 6633 0.0447 33.49 6.74 0% 0 0% 0 0% 0 0% 0%
20230918 7.06 7.06 6.79 6.88 -1.57% 0.15% 0% 5278 0.0362 23.65 6.87 0% 0 0% 0 0% 0 0% 0%
20230915 6.93 7.15 6.93 6.99 0.58% -0.43% 0% 10644 0.0747 38.74 7.02 0% 0 0% 0 0% 0 0% 0%
20230914 6.76 7.13 6.67 6.95 2.21% -0.57% 0% 11071 0.0773 36.66 6.99 0% 0 0% 0 0% 0 0% 0%
20230913 6.77 6.85 6.61 6.8 0.15% 1.04% 0% 9661 0.065 31.35 6.73 0% 0 0% 0 0% 0 0% 0%
20230912 7.09 7.1 6.78 6.79 -4.63% -1.59% 0% 17946 0.1238 60.08 6.9 0% 0 0% 0 0% 0 0% 0%
20230911 7.28 7.6 7.08 7.12 -0.42% -0.56% 0% 11496 0.0823 41.43 7.16 0% 0 0% 0 0% 0 0% 0%
20230908 7.1 7.37 7.07 7.15 -3.51% -0.14% 0% 20914 0.1497 76.85 7.16 0% 0 0% 0 0% 0 0% 0%
20230907 7.45 7.83 7.31 7.41 -4.02% -0.13% 0% 30432 0.2257 122.02 7.42 0% 0 0% 0 0% 0 0% 0%
20230906 7.1 8.13 7.02 7.72 9.19% 0% 0% 54781 0.4226 251.01 7.72 0% 0 0% 0 0% 0 0% 0%
20230905 7.38 7.39 7.05 7.07 -7.58% -1.53% 0% 33331 0.2393 176.97 7.18 0% 0 0% 0 0% 0 0% 0%
20230904 7 7.89 6.87 7.65 12.83% 3.24% 0% 56952 0.4222 348.59 7.41 0% 0 0% 0 0% 0 0% 0%
20230901 6.12 7.11 6.09 6.78 10.42% 0.3% 0% 37235 0.2516 303.04 6.76 0% 0 0% 0 0% 0 0% 0%
20230831 6.22 6.22 6.04 6.14 -1.44% 0.33% 0% 6640 0.0406 62.95 6.12 0% 0 0% 0 0% 0 0% 0%
20230830 6.17 6.36 6.03 6.23 1.14% 0.16% 0% 7582 0.0471 72.98 6.22 0% 0 0% 0 0% 0 0% 0%
20230829 5.95 6.26 5.85 6.16 2.33% 2.16% 0% 7751 0.0467 9.79 6.03 0% 0 0% 0 0% 0 0% 0%
20230828 6.38 6.38 6 6.02 0.5% -2.59% 0% 7004 0.0432 9.29 6.18 0% 0 0% 0 0% 0 0% 0%
20230825 6.03 6.08 5.86 5.99 -1.64% 0.5% 0% 8588 0.0511 68.81 5.96 0% 0 0% 0 0% 0 0% 0%
20230824 6.24 6.24 6.05 6.09 -2.4% -0.33% 0% 10242 0.0625 75.31 6.11 0% 0 0% 0 0% 0 0% 0%
20230823 6.64 6.64 6.21 6.24 -6.73% -3.41% 0% 14750 0.0952 91.83 6.46 0% 0 0% 0 0% 0 0% 0%
20230822 6.97 6.98 6.68 6.69 -3.74% -1.18% 0% 14872 0.1006 100.34 6.77 0% 0 0% 0 0% 0 0% 0%
20230821 7.05 7.05 6.9 6.95 -0.57% -0.29% 0% 7661 0.0534 53.46 6.97 0% 0 0% 0 0% 0 0% 0%
20230818 6.97 7.14 6.97 6.99 -0.29% -0.99% 0% 9981 0.0704 68.46 7.06 0% 0 0% 0 0% 0 0% 0%
20230817 7.08 7.08 6.98 7.01 -0.71% -0.14% 0% 6021 0.0422 40.5 7.02 0% 0 0% 0 0% 0 0% 0%
20230816 7.07 7.19 7.03 7.06 -0.14% -0.56% 0% 9012 0.0639 56.98 7.1 0% 0 0% 0 0% 0 0% 0%
20230815 7.1 7.17 7.06 7.07 -0.84% -0.14% 0% 11282 0.0799 65.28 7.08 0% 0 0% 0 0% 0 0% 0%
20230814 7.29 7.29 7.09 7.13 -2.73% -0.14% 0% 14569 0.1039 78.44 7.14 0% 0 0% 0 0% 0 0% 0%
20230811 7.45 7.5 7.3 7.33 -2.53% -0.41% 0% 19063 0.1403 95.25 7.36 0% 0 0% 0 0% 0 0% 0%
20230810 7.28 7.69 7.21 7.52 4.01% -0.13% 0% 35722 0.269 32.15 7.53 0% 0 0% 0 0% 0 0% 0%
20230809 7.2 7.27 7.16 7.23 0.14% 0.28% 0% 8008 0.0577 6.58 7.21 0% 0 0% 0 0% 0 0% 0%
20230808 7.12 7.36 7.1 7.22 0.98% 0% 0% 13166 0.095 52 7.22 0% 0 0% 0 0% 0 0% 0%
20230807 7.31 7.31 7.14 7.15 -1.79% -0.69% 0% 11697 0.0842 39 7.2 0% 0 0% 0 0% 0 0% 0%
20230804 7.4 7.4 7.25 7.28 0% 0% 0% 11348 0.0826 31.45 7.28 0% 0 0% 0 0% 0 0% 0%
20230803 7.35 7.35 7.23 7.28 -1.36% 0.14% 0% 16525 0.1201 34.91 7.27 0% 0 0% 0 0% 0 0% 0%
20230802 7.29 7.64 7.23 7.38 1.23% -0.81% 0% 22164 0.1649 36.78 7.44 0% 0 0% 0 0% 0 0% 0%
20230801 7.53 7.53 7.23 7.29 -2.93% -0.27% 0% 24416 0.1784 28.92 7.31 0% 0 0% 0 0% 0 0% 0%
20230731 7.41 7.78 7.31 7.51 3.59% -1.18% 0% 32748 0.2489 37.39 7.6 0% 0 0% 0 0% 0 0% 0%
20230728 7.42 7.42 7.09 7.25 -2.03% 0.28% 0% 22693 0.1639 22.83 7.23 0% 0 0% 0 0% 0 0% 0%
20230727 7.56 7.59 7.35 7.4 -1.73% -0.8% 0% 31795 0.2372 29.76 7.46 0% 0 0% 0 0% 0 0% 0%
20230726 7.95 7.98 7.51 7.53 -7.04% -2.46% 0% 53676 0.4142 46.51 7.72 0% 0 0% 0 0% 0 0% 0%
20230725 8.18 8.65 7.92 8.1 0% -0.61% 0% 52496 0.4276 43.34 8.15 0% 0 0% 0 0% 0 0% 0%
20230724 8.44 8.7 7.82 8.1 -8.78% -1.82% 0% 66555 0.5491 48.66 8.25 0% 0 0% 0 0% 0 0% 0%
20230721 9.99 10.22 8.81 8.88 -10.84% -4.31% 0% 96361 0.894 67.42 9.28 0% 0 0% 0 0% 0 0% 0%
20230720 9.61 10.25 9.38 9.96 -4.14% 1.84% 0% 118993 1.164 74.69 9.78 0% 0 0% 0 0% 0 0% 0%
20230719 8.6 12.98 8.27 10.39 18.07% 10.06% 0% 195832 1.8479 94.25 9.44 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