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. 839792
    4. 返回上一页 刷新
股票代码（例：bj839792）       123条   (进入股票专站) 股票成本分析
相关股票: 海螺水泥  东方雨虹  天山股份  中国巨石  北新建材  三棵树  中材科技  华新水泥  伟星新材  金隅集团  旗滨集团  冀东水泥  南 玻Ａ  坚朗五金  金晶科技  塔牌集团  西部建设  凯盛新能  上峰水泥  祁连山  科顺股份  兔 宝 宝  鲁阳节能  宁夏建材  宏和科技  青松建化  三和管桩  公元股份  万年青  西藏天路  中钢洛耐  宁波富达  长海股份  正威新材  方大集团  ST金圆  万里石  凯伦股份  再升科技  耀皮玻璃  山东玻纤  北玻股份  亚士创能  
相关股吧: 600585股吧 002271股吧 000877股吧 600176股吧 000786股吧 603737股吧 002080股吧 600801股吧 002372股吧 601992股吧 601636股吧 000401股吧 000012股吧 002791股吧 600586股吧 002233股吧 002302股吧 600876股吧 000672股吧 600720股吧 300737股吧 002043股吧 002088股吧 600449股吧 603256股吧 600425股吧 003037股吧 002641股吧 000789股吧 600326股吧 688119股吧 600724股吧 300196股吧 002201股吧 000055股吧 000546股吧 002785股吧 300715股吧 603601股吧 600819股吧 605006股吧 002613股吧 603378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 5.56 5.56 5.52 5.55 0.54% 0.18% 0% 460 0.0025 93.71 5.54 0% 0 0% 0 0% 0 0% 0%
20230927 5.51 5.58 5.51 5.52 -0.18% 0% 0% 154 0.0008 29.11 5.52 0% 0 0% 0 0% 0 0% 0%
20230926 5.56 5.56 5.51 5.53 0% 0.18% 0% 291 0.0016 49.81 5.52 0% 0 0% 0 0% 0 0% 0%
20230925 5.56 5.56 5.53 5.53 -0.36% 0% 0% 134 0.0007 20.31 5.53 0% 0 0% 0 0% 0 0% 0%
20230922 5.54 5.55 5.54 5.55 0% 0% 0% 826 0.0045 109.36 5.55 0% 0 0% 0 0% 0 0% 0%
20230921 5.53 5.55 5.52 5.55 -0.18% 0.54% 0% 181 0.0009 21.24 5.52 0% 0 0% 0 0% 0 0% 0%
20230920 5.56 5.56 5.52 5.56 0% 0.36% 0% 439 0.0024 55.25 5.54 0% 0 0% 0 0% 0 0% 0%
20230919 5.53 5.56 5.53 5.56 0.18% 0% 0% 156 0.0008 17.43 5.56 0% 0 0% 0 0% 0 0% 0%
20230918 5.55 5.56 5.54 5.55 -0.54% 0% 0% 637 0.0035 53.57 5.55 0% 0 0% 0 0% 0 0% 0%
20230915 5.59 5.6 5.56 5.58 -0.18% 0.18% 0% 173 0.0009 8.93 5.57 0% 0 0% 0 0% 0 0% 0%
20230914 5.57 5.59 5.56 5.59 -0.18% 0.36% 0% 488 0.0027 25.76 5.57 0% 0 0% 0 0% 0 0% 0%
20230913 5.63 5.63 5.56 5.6 -0.53% 0.18% 0% 981 0.0054 50.89 5.59 0% 0 0% 0 0% 0 0% 0%
20230912 5.61 5.67 5.6 5.63 0% 0.36% 0% 724 0.004 38.98 5.61 0% 0 0% 0 0% 0 0% 0%
20230911 5.65 5.66 5.6 5.63 -1.05% 0% 0% 1257 0.007 67.32 5.63 0% 0 0% 0 0% 0 0% 0%
20230908 5.66 5.74 5.64 5.69 0.18% 0.53% 0% 1125 0.0063 61.02 5.66 0% 0 0% 0 0% 0 0% 0%
20230907 5.69 5.69 5.63 5.68 -0.18% 0.35% 0% 344 0.0019 18.68 5.66 0% 0 0% 0 0% 0 0% 0%
20230906 5.68 5.69 5.67 5.69 -0.35% 0.18% 0% 772 0.0043 41.28 5.68 0% 0 0% 0 0% 0 0% 0%
20230905 5.74 5.79 5.67 5.71 -1.89% 0.18% 0% 3245 0.0185 177.69 5.7 0% 0 0% 0 0% 0 0% 0%
20230904 5.7 5.82 5.69 5.82 3.56% 0.69% 0% 5638 0.0325 354.68 5.78 0% 0 0% 0 0% 0 0% 0%
20230901 5.56 5.63 5.56 5.62 0.72% 0.18% 0% 726 0.004 72.91 5.61 0% 0 0% 0 0% 0 0% 0%
20230831 5.53 5.58 5.53 5.58 0.18% 0.18% 0% 860 0.0047 88.54 5.57 0% 0 0% 0 0% 0 0% 0%
20230830 5.54 5.59 5.54 5.57 0% 0.18% 0% 330 0.0018 34.75 5.56 0% 0 0% 0 0% 0 0% 0%
20230829 5.5 5.6 5.5 5.57 0.54% 0.18% 0% 886 0.0049 1.59 5.56 0% 0 0% 0 0% 0 0% 0%
20230828 5.67 5.73 5.51 5.54 0% -0.89% 0% 1178 0.0065 1.94 5.59 0% 0 0% 0 0% 0 0% 0%
20230825 5.6 5.6 5.53 5.54 -0.72% -0.36% 0% 864 0.0048 90.75 5.56 0% 0 0% 0 0% 0 0% 0%
20230824 5.68 5.68 5.56 5.58 -0.89% 0% 0% 1002 0.0055 107.63 5.58 0% 0 0% 0 0% 0 0% 0%
20230823 5.66 5.66 5.6 5.63 -0.71% 0.18% 0% 877 0.0049 102.72 5.62 0% 0 0% 0 0% 0 0% 0%
20230822 5.77 5.77 5.6 5.67 -0.7% 0.35% 0% 1305 0.0073 159.38 5.65 0% 0 0% 0 0% 0 0% 0%
20230821 5.78 5.78 5.7 5.71 0.18% -0.7% 0% 351 0.002 45.07 5.75 0% 0 0% 0 0% 0 0% 0%
20230818 5.75 5.75 5.68 5.7 0.35% -0.35% 0% 685 0.0039 80.18 5.72 0% 0 0% 0 0% 0 0% 0%
20230817 5.65 5.7 5.64 5.68 0% 0.18% 0% 499 0.0028 54.11 5.67 0% 0 0% 0 0% 0 0% 0%
20230816 5.69 5.7 5.65 5.68 -0.35% 0.18% 0% 1322 0.0074 145.67 5.67 0% 0 0% 0 0% 0 0% 0%
20230815 5.69 5.73 5.68 5.7 -0.35% 0.18% 0% 474 0.0026 57.04 5.69 0% 0 0% 0 0% 0 0% 0%
20230814 5.71 5.74 5.69 5.72 -0.35% 0.18% 0% 834 0.0047 102.68 5.71 0% 0 0% 0 0% 0 0% 0%
20230811 5.75 5.78 5.72 5.74 -0.17% 0.17% 0% 573 0.0032 66.12 5.73 0% 0 0% 0 0% 0 0% 0%
20230810 5.73 5.79 5.73 5.75 0.17% 0.17% 0% 401 0.0023 0.93 5.74 0% 0 0% 0 0% 0 0% 0%
20230809 5.79 5.79 5.73 5.74 -0.52% 0.17% 0% 482 0.0027 1.13 5.73 0% 0 0% 0 0% 0 0% 0%
20230808 5.79 5.8 5.73 5.77 -0.69% 0.17% 0% 1129 0.0065 97.82 5.76 0% 0 0% 0 0% 0 0% 0%
20230807 5.8 5.81 5.79 5.81 -0.17% 0.17% 0% 856 0.0049 64.5 5.8 0% 0 0% 0 0% 0 0% 0%
20230804 5.81 5.82 5.8 5.82 0% 0% 0% 557 0.0032 43.09 5.82 0% 0 0% 0 0% 0 0% 0%
20230803 5.85 5.85 5.82 5.82 -0.34% -0.17% 0% 435 0.0025 34.63 5.83 0% 0 0% 0 0% 0 0% 0%
20230802 5.87 5.88 5.81 5.84 0.17% 0% 0% 373 0.0021 29.3 5.84 0% 0 0% 0 0% 0 0% 0%
20230801 5.81 5.83 5.81 5.83 0% 0.17% 0% 446 0.0025 34.92 5.82 0% 0 0% 0 0% 0 0% 0%
20230731 5.84 5.84 5.79 5.83 0.17% 0.17% 0% 1208 0.007 96.41 5.82 0% 0 0% 0 0% 0 0% 0%
20230728 5.8 5.84 5.78 5.82 0.17% 0.17% 0% 914 0.0053 78.1 5.81 0% 0 0% 0 0% 0 0% 0%
20230727 5.83 5.85 5.81 5.81 -0.51% -0.34% 0% 1358 0.0079 121.56 5.83 0% 0 0% 0 0% 0 0% 0%
20230726 5.85 5.88 5.82 5.84 -0.68% -0.17% 0% 2082 0.0121 201.1 5.85 0% 0 0% 0 0% 0 0% 0%
20230725 5.88 5.89 5.85 5.88 0.34% 0.17% 0% 2501 0.0146 270.99 5.87 0% 0 0% 0 0% 0 0% 0%
20230724 5.89 5.89 5.83 5.86 -0.51% 0.17% 0% 707 0.0041 102.83 5.85 0% 0 0% 0 0% 0 0% 0%
20230721 5.85 5.91 5.85 5.89 0.17% 0.17% 0% 784 0.0046 115.25 5.88 0% 0 0% 0 0% 0 0% 0%
20230720 5.92 5.92 5.85 5.88 -0.51% 0% 0% 332 0.0019 49.53 5.88 0% 0 0% 0 0% 0 0% 0%
20230719 5.87 5.93 5.86 5.91 0.51% 0.68% 0% 363 0.0021 48.16 5.87 0% 0 0% 0 0% 0 0% 0%
20230718 5.96 5.97 5.85 5.88 -0.68% -0.84% 0% 519 0.003 62.66 5.93 0% 0 0% 0 0% 0 0% 0%
20230717 5.88 5.97 5.83 5.92 0.68% 0.34% 0% 472 0.0027 50.94 5.9 0% 0 0% 0 0% 0 0% 0%
20230714 5.84 5.89 5.84 5.88 -0.17% 0.17% 0% 438 0.0025 45.75 5.87 0% 0 0% 0 0% 0 0% 0%
20230713 5.85 5.93 5.82 5.89 0.68% 0.51% 0% 596 0.0034 55.33 5.86 0% 0 0% 0 0% 0 0% 0%
20230712 6.01 6.01 5.86 5.97 0% 0.51% 0% 960 0.0057 3.8 5.94 0% 0 0% 0 0% 0 0% 0%
20230711 5.95 6 5.95 5.97 0% 0% 0% 393 0.0023 31 5.97 0% 0 0% 0 0% 0 0% 0%
20230710 6.05 6.05 5.95 5.97 -0.5% -0.17% 0% 718 0.0042 4.85 5.98 0% 0 0% 0 0% 0 0% 0%
20230707 5.95 6.05 5.95 6 0% 0.17% 0% 505 0.003 4.63 5.99 0% 0 0% 0 0% 0 0% 0%
20230706 6.1 6.1 5.96 6 -1.64% 0.17% 0% 1162 0.0069 81.07 5.99 0% 0 0% 0 0% 0 0% 0%
20230705 6.12 6.12 6.07 6.1 0.33% 0% 0% 978 0.0059 9.91 6.1 0% 0 0% 0 0% 0 0% 0%
20230704 6.02 6.1 6.02 6.08 1.84% 0.16% 0% 1390 0.0084 96.03 6.07 0% 0 0% 0 0% 0 0% 0%
20230703 5.92 6 5.92 5.97 0.84% 0.17% 0% 654 0.0039 45.27 5.96 0% 0 0% 0 0% 0 0% 0%
20230630 5.88 5.95 5.83 5.92 -0.5% 0.34% 0% 1521 0.0089 84.68 5.9 0% 0 0% 0 0% 0 0% 0%
20230629 5.83 5.98 5.83 5.95 2.59% 0.34% 0% 2157 0.0127 111.55 5.93 0% 0 0% 0 0% 0 0% 0%
20230628 5.79 5.85 5.79 5.8 0.52% -0.17% 0% 1426 0.0082 76.3 5.81 0% 0 0% 0 0% 0 0% 0%
20230627 5.72 5.8 5.72 5.77 0.52% 0.17% 0% 382 0.0022 20.09 5.76 0% 0 0% 0 0% 0 0% 0%
20230626 5.8 5.8 5.69 5.74 -1.71% 0.17% 0% 1689 0.0096 81.29 5.73 0% 0 0% 0 0% 0 0% 0%
20230621 5.85 5.89 5.83 5.84 -0.51% -0.17% 0% 1451 0.0084 74.8 5.85 0% 0 0% 0 0% 0 0% 0%
20230620 5.91 5.93 5.85 5.87 -1.34% -0.17% 0% 1815 0.0106 99.16 5.88 0% 0 0% 0 0% 0 0% 0%
20230619 5.98 5.98 5.93 5.95 -0.83% 0.17% 0% 716 0.0042 42.03 5.94 0% 0 0% 0 0% 0 0% 0%
20230616 6.02 6.02 5.95 6 1.01% 0.33% 0% 1236 0.0073 72.2 5.98 0% 0 0% 0 0% 0 0% 0%
20230615 6.02 6.02 5.9 5.94 -1.49% -0.17% 0% 3925 0.0233 230.1 5.95 0% 0 0% 0 0% 0 0% 0%
20230614 6.1 6.1 6.02 6.03 -0.99% -0.33% 0% 2859 0.0172 192.39 6.05 0% 0 0% 0 0% 0 0% 0%
20230613 6.11 6.12 6.08 6.09 -0.65% 0% 0% 1284 0.0078 91.71 6.09 0% 0 0% 0 0% 0 0% 0%
20230612 6.13 6.14 6.11 6.13 0% 0.16% 0% 1625 0.0099 107.25 6.12 0% 0 0% 0 0% 0 0% 0%
20230609 6.19 6.19 6.12 6.13 -0.65% -0.16% 0% 1321 0.0081 76.16 6.14 0% 0 0% 0 0% 0 0% 0%
20230608 6.23 6.23 6.15 6.17 -0.16% 0.16% 0% 656 0.004 38.76 6.16 0% 0 0% 0 0% 0 0% 0%
20230607 6.16 6.18 6.15 6.18 0% 0.49% 0% 508 0.0031 27.53 6.15 0% 0 0% 0 0% 0 0% 0%
20230606 6.17 6.25 6.17 6.18 -0.8% -0.32% 0% 608 0.0037 31.08 6.2 0% 0 0% 0 0% 0 0% 0%
20230605 6.17 6.25 6.15 6.23 0.48% 0.81% 0% 837 0.0051 38.21 6.18 0% 0 0% 0 0% 0 0% 0%
20230602 6.18 6.29 6.18 6.2 0.49% 0% 0% 1099 0.0068 50.44 6.2 0% 0 0% 0 0% 0 0% 0%
20230601 6.18 6.2 6.16 6.17 -0.16% -0.16% 0% 1742 0.0107 5.44 6.18 0% 0 0% 0 0% 0 0% 0%
20230531 6.24 6.25 6.17 6.18 -1.12% -0.32% 0% 2198 0.0136 6.99 6.2 0% 0 0% 0 0% 0 0% 0%
20230530 6.27 6.31 6.2 6.25 -1.11% 0.16% 0% 2430 0.0151 116.46 6.24 0% 0 0% 0 0% 0 0% 0%
20230529 6.41 6.48 6.25 6.32 -2.17% -0.78% 0% 3682 0.0234 182.54 6.37 0% 0 0% 0 0% 0 0% 0%
20230526 6.45 6.5 6.42 6.46 -0.31% 0% 0% 948 0.0061 53 6.46 0% 0 0% 0 0% 0 0% 0%
20230525 6.46 6.5 6.45 6.48 -0.61% 0.31% 0% 1712 0.011 98.39 6.46 0% 0 0% 0 0% 0 0% 0%
20230524 6.46 6.55 6.46 6.52 0.15% -0.15% 0% 1339 0.0087 72.09 6.53 0% 0 0% 0 0% 0 0% 0%
20230523 6.45 6.55 6.45 6.51 0.77% 0% 0% 2689 0.0175 134.12 6.51 0% 0 0% 0 0% 0 0% 0%
20230522 6.45 6.48 6.43 6.46 0.16% 0.16% 0% 1017 0.0065 41.85 6.45 0% 0 0% 0 0% 0 0% 0%
20230519 6.43 6.48 6.43 6.45 0% 0% 0% 969 0.0062 35.93 6.45 0% 0 0% 0 0% 0 0% 0%
20230518 6.45 6.48 6.44 6.45 -0.15% -0.31% 0% 453 0.0029 15.36 6.47 0% 0 0% 0 0% 0 0% 0%
20230517 6.48 6.48 6.42 6.46 -1.07% 0.16% 0% 2164 0.0139 68.21 6.45 0% 0 0% 0 0% 0 0% 0%
20230516 6.42 6.54 6.42 6.53 1.56% 0.62% 0% 1722 0.0111 55.75 6.49 0% 0 0% 0 0% 0 0% 0%
20230515 6.41 6.48 6.41 6.43 -0.46% -0.31% 0% 1088 0.007 33.16 6.45 0% 0 0% 0 0% 0 0% 0%
20230510 6.51 6.51 6.47 6.49 -0.92% 0% 0% 1054 0.0068 12.29 6.49 0% 0 0% 0 0% 0 0% 0%
20230509 6.53 6.67 6.53 6.55 -1.36% -1.06% 0% 2915 0.0192 85.93 6.62 0% 0 0% 0 0% 0 0% 0%
20230508 6.52 6.64 6.48 6.64 1.84% 0.91% 0% 2246 0.0147 67.68 6.58 0% 0 0% 0 0% 0 0% 0%
20230505 6.38 6.52 6.37 6.52 2.19% 1.56% 0% 5448 0.0349 159.77 6.42 0% 0 0% 0 0% 0 0% 0%
20230504 6.3 6.41 6.3 6.38 0.47% 0% 0% 3325 0.0212 109.02 6.38 0% 0 0% 0 0% 0 0% 0%
20230428 6.31 6.43 6.31 6.35 -0.47% -0.31% 0% 3343 0.0212 111.45 6.37 0% 0 0% 0 0% 0 0% 0%
20230427 6.62 6.62 6.38 6.38 -2.74% -1.24% 0% 2771 0.0179 98.39 6.46 0% 0 0% 0 0% 0 0% 0%
20230426 6.59 6.59 6.43 6.56 0.46% 0.46% 0% 1643 0.0107 50.7 6.53 0% 0 0% 0 0% 0 0% 0%
20230425 6.68 6.72 6.48 6.53 -2.39% -0.61% 0% 3573 0.0234 95.03 6.57 0% 0 0% 0 0% 0 0% 0%
20230424 6.7 6.74 6.66 6.69 -0.15% 0% 0% 1642 0.0109 40.66 6.69 0% 0 0% 0 0% 0 0% 0%
20230421 6.77 6.78 6.7 6.7 -1.03% -0.59% 0% 2200 0.0148 51.4 6.74 0% 0 0% 0 0% 0 0% 0%
20230420 6.8 6.84 6.76 6.77 -0.44% -0.15% 0% 2102 0.0142 43.01 6.78 0% 0 0% 0 0% 0 0% 0%
20230419 6.85 6.85 6.8 6.8 -0.15% -0.15% 0% 2679 0.0182 51.32 6.81 0% 0 0% 0 0% 0 0% 0%
20230418 6.87 6.87 6.8 6.81 -0.58% -0.15% 0% 2265 0.0154 32.26 6.82 0% 0 0% 0 0% 0 0% 0%
20230417 6.86 6.94 6.85 6.85 0.15% -0.58% 0% 2607 0.0179 31.65 6.89 0% 0 0% 0 0% 0 0% 0%
20230414 6.83 6.86 6.81 6.84 0.15% 0.15% 0% 1971 0.0134 18.26 6.83 0% 0 0% 0 0% 0 0% 0%
20230413 6.8 6.95 6.78 6.83 0% -0.15% 0% 6548 0.0448 35.48 6.84 0% 0 0% 0 0% 0 0% 0%
20230412 6.93 6.95 6.79 6.83 -1.87% -0.58% 0% 6410 0.044 32.36 6.87 0% 0 0% 0 0% 0 0% 0%
20230411 7.04 7.04 6.94 6.96 -1.14% -0.14% 0% 6414 0.0447 30.3 6.97 0% 0 0% 0 0% 0 0% 0%
20230410 7.14 7.14 7.03 7.04 0.14% -0.14% 0% 4120 0.029 17.85 7.05 0% 0 0% 0 0% 0 0% 0%
20230407 7.05 7.08 7.02 7.03 -0.28% -0.14% 0% 8028 0.0564 30.41 7.04 0% 0 0% 0 0% 0 0% 0%
20230406 7.06 7.09 7.04 7.05 -0.14% 0% 0% 4888 0.0344 16.3 7.05 0% 0 0% 0 0% 0 0% 0%
20230404 7.02 7.3 7 7.06 0.57% -0.7% 0% 18308 0.1301 51.18 7.11 0% 0 0% 0 0% 0 0% 0%
20230403 7.13 7.15 7 7.02 -1.54% -0.14% 0% 13413 0.0943 32.34 7.03 0% 0 0% 0 0% 0 0% 0%
20230331 7.2 7.39 7.1 7.13 -5.94% -1.11% 0% 24666 0.1779 46.24 7.21 0% 0 0% 0 0% 0 0% 0%
20230330 7.31 8 6.93 7.58 -12.67% 0.4% 0% 71501 0.5396 92.67 7.55 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