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. 838837
    4. 返回上一页 刷新
股票代码（例：bj838837）       94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 4.1 4.18 4.1 4.16 1.46% 0.48% 0% 2629 0.0108 69.47 4.14 0% 0 0% 0 0% 0 0% 0%
20230927 4.13 4.15 4.1 4.1 -0.73% -0.73% 0% 2096 0.0086 52.74 4.13 0% 0 0% 0 0% 0 0% 0%
20230926 4.12 4.16 4.11 4.13 -0.24% -0.24% 0% 2843 0.0117 62.83 4.14 0% 0 0% 0 0% 0 0% 0%
20230925 4.2 4.22 4.11 4.14 -1.43% -0.24% 0% 3226 0.0133 63.51 4.15 0% 0 0% 0 0% 0 0% 0%
20230922 4.15 4.2 4.15 4.2 0.96% 0.72% 0% 3619 0.015 67.5 4.17 0% 0 0% 0 0% 0 0% 0%
20230921 4.16 4.2 4.14 4.16 -0.48% 0% 0% 1072 0.0044 18.7 4.16 0% 0 0% 0 0% 0 0% 0%
20230920 4.19 4.24 4.16 4.18 -0.71% -0.24% 0% 3151 0.0132 50.71 4.19 0% 0 0% 0 0% 0 0% 0%
20230919 4.24 4.24 4.19 4.21 -0.71% 0.24% 0% 2644 0.0111 34.05 4.2 0% 0 0% 0 0% 0 0% 0%
20230918 4.2 4.27 4.19 4.24 0% 0.71% 0% 5226 0.022 48.43 4.21 0% 0 0% 0 0% 0 0% 0%
20230915 4.31 4.33 4.19 4.24 -1.17% 0% 0% 9013 0.0382 51.84 4.24 0% 0 0% 0 0% 0 0% 0%
20230914 4.33 4.39 4.29 4.29 -1.38% -0.69% 0% 4084 0.0176 19.27 4.32 0% 0 0% 0 0% 0 0% 0%
20230913 4.36 4.4 4.31 4.35 0.93% -0.23% 0% 7154 0.0311 33.96 4.36 0% 0 0% 0 0% 0 0% 0%
20230912 4.46 4.46 4.3 4.31 -2.27% -0.46% 0% 7819 0.0338 37.17 4.33 0% 0 0% 0 0% 0 0% 0%
20230911 4.5 4.5 4.36 4.41 0.68% -0.45% 0% 5695 0.0252 28.09 4.43 0% 0 0% 0 0% 0 0% 0%
20230908 4.43 4.46 4.31 4.38 -0.45% 0.46% 0% 6152 0.0268 30.22 4.36 0% 0 0% 0 0% 0 0% 0%
20230907 4.46 4.46 4.39 4.4 -0.9% -0.45% 0% 5990 0.0264 30.41 4.42 0% 0 0% 0 0% 0 0% 0%
20230906 4.54 4.58 4.41 4.44 -1.77% -0.45% 0% 16676 0.0743 86.64 4.46 0% 0 0% 0 0% 0 0% 0%
20230905 4.71 4.74 4.44 4.52 -5.44% -1.09% 0% 30103 0.1376 175.47 4.57 0% 0 0% 0 0% 0 0% 0%
20230904 5.05 5.32 4.76 4.78 0.84% -4.4% 0% 59788 0.2989 449.87 5 0% 0 0% 0 0% 0 0% 0%
20230901 4.15 4.74 4.14 4.74 13.4% 5.33% 0% 47257 0.2126 577.01 4.5 0% 0 0% 0 0% 0 0% 0%
20230831 4.17 4.25 4.14 4.18 0.72% 0.24% 0% 4900 0.0204 121.24 4.17 0% 0 0% 0 0% 0 0% 0%
20230830 4.22 4.22 4.12 4.15 -0.95% 0% 0% 6009 0.0249 161.04 4.15 0% 0 0% 0 0% 0 0% 0%
20230829 4.14 4.2 4.1 4.19 0.96% 0.72% 0% 5428 0.0225 2.89 4.16 0% 0 0% 0 0% 0 0% 0%
20230828 4.28 4.35 4.1 4.15 1.72% -0.72% 0% 3538 0.0148 1.77 4.18 0% 0 0% 0 0% 0 0% 0%
20230825 4.07 4.18 4.07 4.08 -2.39% -0.49% 0% 2269 0.0093 70.2 4.1 0% 0 0% 0 0% 0 0% 0%
20230824 4.14 4.28 4.1 4.18 -0.95% 0.72% 0% 4262 0.0177 128.44 4.15 0% 0 0% 0 0% 0 0% 0%
20230823 4.28 4.28 4.13 4.22 -1.63% 0.48% 0% 1048 0.0043 32.34 4.2 0% 0 0% 0 0% 0 0% 0%
20230822 4.12 4.3 4.12 4.29 1.9% 1.42% 0% 4135 0.0174 116.1 4.23 0% 0 0% 0 0% 0 0% 0%
20230821 4.19 4.42 4.19 4.21 0.48% -0.71% 0% 1845 0.0078 56.35 4.24 0% 0 0% 0 0% 0 0% 0%
20230818 4.18 4.24 4.11 4.19 1.21% 0.24% 0% 3492 0.0145 96.69 4.18 0% 0 0% 0 0% 0 0% 0%
20230817 4.12 4.18 4.06 4.14 0.73% 0.49% 0% 1641 0.0067 40.99 4.12 0% 0 0% 0 0% 0 0% 0%
20230816 4.11 4.18 4.09 4.11 -0.48% -0.24% 0% 1895 0.0077 43.04 4.12 0% 0 0% 0 0% 0 0% 0%
20230815 4.11 4.18 4.1 4.13 -0.72% 0.24% 0% 2047 0.0084 37.3 4.12 0% 0 0% 0 0% 0 0% 0%
20230814 4.17 4.24 4.1 4.16 -1.65% 0% 0% 5836 0.0242 94.6 4.16 0% 0 0% 0 0% 0 0% 0%
20230811 4.28 4.28 4.2 4.23 0% 0% 0% 3318 0.014 45.11 4.23 0% 0 0% 0 0% 0 0% 0%
20230810 4.22 4.3 4.22 4.23 -0.24% -0.47% 0% 2642 0.0112 0.39 4.25 0% 0 0% 0 0% 0 0% 0%
20230809 4.33 4.33 4.2 4.24 -1.62% 0% 0% 5195 0.022 6.5 4.24 0% 0 0% 0 0% 0 0% 0%
20230808 4.27 4.35 4.27 4.31 -0.23% 0% 0% 1948 0.0083 15.07 4.31 0% 0 0% 0 0% 0 0% 0%
20230807 4.38 4.38 4.3 4.32 -0.69% 0% 0% 4511 0.0194 32.47 4.32 0% 0 0% 0 0% 0 0% 0%
20230804 4.39 4.43 4.34 4.35 -0.68% -0.23% 0% 6309 0.0275 44.25 4.36 0% 0 0% 0 0% 0 0% 0%
20230803 4.37 4.44 4.36 4.38 0.23% -0.23% 0% 4888 0.0214 32.34 4.39 0% 0 0% 0 0% 0 0% 0%
20230802 4.46 4.47 4.37 4.37 -2.46% -0.91% 0% 12001 0.0529 70.74 4.41 0% 0 0% 0 0% 0 0% 0%
20230801 4.51 4.56 4.45 4.48 -0.67% -0.44% 0% 8483 0.0381 50.47 4.5 0% 0 0% 0 0% 0 0% 0%
20230731 4.55 4.66 4.5 4.51 -2.17% -0.66% 0% 16964 0.077 101.37 4.54 0% 0 0% 0 0% 0 0% 0%
20230728 4.81 4.81 4.53 4.61 -4.16% -0.43% 0% 20671 0.0956 124.61 4.63 0% 0 0% 0 0% 0 0% 0%
20230727 4.65 4.87 4.64 4.81 3.89% 0.21% 0% 32715 0.1569 193.59 4.8 0% 0 0% 0 0% 0 0% 0%
20230726 4.69 4.75 4.62 4.63 -0.43% -0.86% 0% 6842 0.0319 41.58 4.67 0% 0 0% 0 0% 0 0% 0%
20230725 4.65 4.72 4.5 4.65 1.97% 0.65% 0% 11111 0.0513 57.48 4.62 0% 0 0% 0 0% 0 0% 0%
20230724 4.76 4.76 4.48 4.56 -2.36% -0.87% 0% 8535 0.0392 41.18 4.6 0% 0 0% 0 0% 0 0% 0%
20230721 4.55 4.7 4.54 4.67 1.3% 0.65% 0% 12934 0.06 51.44 4.64 0% 0 0% 0 0% 0 0% 0%
20230720 4.51 4.74 4.51 4.61 2.67% -0.65% 0% 20904 0.097 63.09 4.64 0% 0 0% 0 0% 0 0% 0%
20230719 4.63 4.63 4.45 4.49 -3.02% -0.44% 0% 9615 0.0433 24.21 4.51 0% 0 0% 0 0% 0 0% 0%
20230718 4.6 4.66 4.5 4.63 0.65% 0.87% 0% 8252 0.0379 18.65 4.59 0% 0 0% 0 0% 0 0% 0%
20230717 4.65 4.75 4.49 4.6 -2.75% -0.65% 0% 17254 0.0798 34.8 4.63 0% 0 0% 0 0% 0 0% 0%
20230714 4.62 4.88 4.42 4.73 2.38% -0.21% 0% 27649 0.1309 56.9 4.74 0% 0 0% 0 0% 0 0% 0%
20230713 4.53 4.63 4.36 4.62 1.99% 3.36% 0% 23317 0.1043 47.1 4.47 0% 0 0% 0 0% 0 0% 0%
20230712 4.9 4.97 4.42 4.53 -6.02% -1.95% 0% 31759 0.1468 46.45 4.62 0% 0 0% 0 0% 0 0% 0%
20230711 4.75 4.95 4.68 4.82 -1.83% 0.42% 0% 20166 0.0967 46.96 4.8 0% 0 0% 0 0% 0 0% 0%
20230710 5.11 5.32 4.78 4.91 -9.07% -1.41% 0% 46875 0.2336 77.2 4.98 0% 0 0% 0 0% 0 0% 0%
20230707 5.33 5.98 5.05 5.4 1.89% -2% 0% 73973 0.4077 137.73 5.51 0% 0 0% 0 0% 0 0% 0%
20230706 5.15 5.53 4.95 5.3 -2.39% 2.91% 0% 59791 0.3079 223.85 5.15 0% 0 0% 0 0% 0 0% 0%
20230705 4.48 5.5 4.46 5.43 18.3% 6.05% 0% 91966 0.471 172.49 5.12 0% 0 0% 0 0% 0 0% 0%
20230704 4.08 4.73 4.06 4.59 11.68% 3.15% 0% 66839 0.2976 474.33 4.45 0% 0 0% 0 0% 0 0% 0%
20230703 3.94 4.16 3.94 4.11 4.31% 0.98% 0% 21317 0.0866 233.41 4.07 0% 0 0% 0 0% 0 0% 0%
20230630 4.04 4.04 3.89 3.94 -2.23% 0% 0% 11402 0.0448 148.41 3.94 0% 0 0% 0 0% 0 0% 0%
20230629 3.8 4.17 3.8 4.03 5.77% 0.75% 0% 21363 0.0854 299.7 4 0% 0 0% 0 0% 0 0% 0%
20230628 3.82 3.84 3.77 3.81 -0.78% 0.53% 0% 2814 0.0106 43.06 3.79 0% 0 0% 0 0% 0 0% 0%
20230627 3.81 3.85 3.81 3.84 -0.26% 0.52% 0% 4836 0.0184 68.88 3.82 0% 0 0% 0 0% 0 0% 0%
20230626 3.83 3.93 3.82 3.85 -1.28% -0.77% 0% 4410 0.0171 62.15 3.88 0% 0 0% 0 0% 0 0% 0%
20230621 3.86 3.92 3.8 3.9 1.56% 0.78% 0% 5492 0.0212 68.29 3.87 0% 0 0% 0 0% 0 0% 0%
20230620 3.95 3.95 3.8 3.84 -2.04% -0.52% 0% 3145 0.0121 37.36 3.86 0% 0 0% 0 0% 0 0% 0%
20230619 3.97 3.97 3.89 3.92 -1.01% 0% 0% 5283 0.0207 55.35 3.92 0% 0 0% 0 0% 0 0% 0%
20230616 3.86 4.05 3.86 3.96 2.86% -0.25% 0% 10666 0.0423 108.68 3.97 0% 0 0% 0 0% 0 0% 0%
20230615 3.88 3.89 3.84 3.85 -0.77% -0.26% 0% 4634 0.0178 43.97 3.86 0% 0 0% 0 0% 0 0% 0%
20230614 3.94 3.94 3.86 3.88 -1.27% 0% 0% 7289 0.0283 66.26 3.88 0% 0 0% 0 0% 0 0% 0%
20230613 3.97 3.97 3.9 3.93 0% 0% 0% 12252 0.0481 107.34 3.93 0% 0 0% 0 0% 0 0% 0%
20230612 3.9 3.96 3.88 3.93 -0.51% 0.26% 0% 8125 0.0318 71.34 3.92 0% 0 0% 0 0% 0 0% 0%
20230609 3.92 3.96 3.88 3.95 0.77% 0.77% 0% 6762 0.0264 54.24 3.92 0% 0 0% 0 0% 0 0% 0%
20230608 4 4 3.91 3.92 -2% -0.51% 0% 13787 0.0542 89.76 3.94 0% 0 0% 0 0% 0 0% 0%
20230607 4.1 4.13 4 4 -1.96% -0.74% 0% 9036 0.0364 48.43 4.03 0% 0 0% 0 0% 0 0% 0%
20230606 4.16 4.16 4.07 4.08 -1.92% -0.49% 0% 15196 0.0623 60.51 4.1 0% 0 0% 0 0% 0 0% 0%
20230605 4.16 4.21 4.14 4.16 -0.48% 0% 0% 8612 0.0358 31.81 4.16 0% 0 0% 0 0% 0 0% 0%
20230602 4.23 4.23 4.16 4.18 -0.71% 0% 0% 13723 0.0574 46.53 4.18 0% 0 0% 0 0% 0 0% 0%
20230601 4.21 4.23 4.16 4.21 0.48% 0% 0% 9534 0.0401 5.48 4.21 0% 0 0% 0 0% 0 0% 0%
20230531 4.21 4.21 4.16 4.19 -1.64% 0.48% 0% 11777 0.0491 5.99 4.17 0% 0 0% 0 0% 0 0% 0%
20230530 4.17 4.29 4.17 4.26 2.16% 0.47% 0% 10829 0.0458 27.3 4.24 0% 0 0% 0 0% 0 0% 0%
20230529 4.28 4.34 4.16 4.17 -2.57% -1.18% 0% 17190 0.0726 39.67 4.22 0% 0 0% 0 0% 0 0% 0%
20230526 4.35 4.37 4.2 4.28 -3.17% 0% 0% 33488 0.1431 71.98 4.28 0% 0 0% 0 0% 0 0% 0%
20230525 4.74 4.74 4.41 4.42 -7.34% -2% 0% 44599 0.2011 96.67 4.51 0% 0 0% 0 0% 0 0% 0%
20230524 4.31 4.77 4.25 4.77 10.67% 5.07% 0% 69061 0.3133 149.48 4.54 0% 0 0% 0 0% 0 0% 0%
20230523 4.13 4.38 4.13 4.31 4.36% 0.94% 0% 36835 0.1573 85.41 4.27 0% 0 0% 0 0% 0 0% 0%
20230522 4.3 4.33 4.12 4.13 -4.62% -1.2% 0% 34377 0.1435 74.28 4.18 0% 0 0% 0 0% 0 0% 0%
20230519 4.37 4.45 4.31 4.33 -2.48% -0.46% 0% 40056 0.1741 79.83 4.35 0% 0 0% 0 0% 0 0% 0%
20230518 4.35 4.64 4.31 4.44 -0.22% -0.89% 0% 55600 0.2489 94.69 4.48 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