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. 871478
    4. 返回上一页 刷新
股票代码（例：bj871478）       96条   (进入股票专站) 股票成本分析
相关股票: 汇川技术  中国中车  三一重工  恒立液压  徐工机械  中联重科  时代电气  中国通号  中控技术  中集集团  华工科技  杰瑞股份  杭氧股份  豪迈科技  浙江鼎力  大族激光  精测电子  郑煤机  巨星科技  天地科技  铁建重工  科达制造  杭叉集团  国机重装  固高科技  中国一重  怡合达  绿的谐波  埃斯顿  机器人  美畅股份  振华重工  美亚光电  中铁工业  铂力特  博实股份  中信重工  中国铁物  大族数控  海天精工  安徽合力  上海机电  利欧股份  
相关股吧: 300124股吧 601766股吧 600031股吧 601100股吧 000425股吧 000157股吧 688187股吧 688009股吧 688777股吧 000039股吧 000988股吧 002353股吧 002430股吧 002595股吧 603338股吧 002008股吧 300567股吧 601717股吧 002444股吧 600582股吧 688425股吧 600499股吧 603298股吧 601399股吧 301510股吧 601106股吧 301029股吧 688017股吧 002747股吧 300024股吧 300861股吧 600320股吧 002690股吧 600528股吧 688333股吧 002698股吧 601608股吧 000927股吧 301200股吧 601882股吧 600761股吧 600835股吧 002131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 14.6 14.72 14.15 14.2 -1.53% -0.91% 0% 8152 0.1168 101.69 14.33 0% 0 0% 0 0% 0 0% 0%
20230927 14.61 14.89 14.18 14.42 -1.84% -1.7% 0% 8566 0.1256 102.12 14.67 0% 0 0% 0 0% 0 0% 0%
20230926 14.6 15.04 14.6 14.69 -1.74% -0.74% 0% 5610 0.083 65.8 14.8 0% 0 0% 0 0% 0 0% 0%
20230925 15.18 15.56 14.93 14.95 -0.47% -1.97% 0% 9077 0.1384 106.36 15.25 0% 0 0% 0 0% 0 0% 0%
20230922 14.67 15.12 14.66 15.02 3.37% 0.67% 0% 6925 0.1033 76.58 14.92 0% 0 0% 0 0% 0 0% 0%
20230921 14.72 14.92 14.5 14.53 -1.16% -0.75% 0% 5446 0.0797 54.05 14.64 0% 0 0% 0 0% 0 0% 0%
20230920 14.75 15.5 14.65 14.7 0% -2.13% 0% 7892 0.1185 73.76 15.02 0% 0 0% 0 0% 0 0% 0%
20230919 14.97 15.15 14.6 14.7 -1.93% -0.68% 0% 5811 0.086 48.99 14.8 0% 0 0% 0 0% 0 0% 0%
20230918 14.88 15.32 14.48 14.99 -0.86% 1.08% 0% 9242 0.137 64.32 14.83 0% 0 0% 0 0% 0 0% 0%
20230915 15.07 15.65 14.89 15.12 0.93% -1.05% 0% 9817 0.1499 54.83 15.28 0% 0 0% 0 0% 0 0% 0%
20230914 15.08 15.49 14.7 14.98 -4.59% -0.27% 0% 13150 0.1974 66.02 15.02 0% 0 0% 0 0% 0 0% 0%
20230913 16.37 16.38 15.52 15.7 -4.03% -0.32% 0% 9921 0.1562 50.54 15.75 0% 0 0% 0 0% 0 0% 0%
20230912 16.5 16.7 16.19 16.36 1.43% -0.37% 0% 7443 0.1222 36.9 16.42 0% 0 0% 0 0% 0 0% 0%
20230911 16.7 16.7 15.93 16.13 -2.24% 0.06% 0% 11448 0.1845 52.42 16.12 0% 0 0% 0 0% 0 0% 0%
20230908 15.85 16.81 15.85 16.5 3% -0.42% 0% 13658 0.2262 63.8 16.57 0% 0 0% 0 0% 0 0% 0%
20230907 16.98 16.98 16.02 16.02 -5.82% -1.9% 0% 12773 0.2085 58.26 16.33 0% 0 0% 0 0% 0 0% 0%
20230906 17.18 17.18 16.4 17.01 -0.64% 1.37% 0% 15621 0.2621 72.41 16.78 0% 0 0% 0 0% 0 0% 0%
20230905 18.17 18.18 16.8 17.12 -3.93% -1.33% 0% 26022 0.4513 122.35 17.35 0% 0 0% 0 0% 0 0% 0%
20230904 15.7 17.88 15.7 17.82 14.52% 4.15% 0% 42485 0.7268 210.39 17.11 0% 0 0% 0 0% 0 0% 0%
20230901 14.56 15.83 14.41 15.56 6.87% 1.57% 0% 26268 0.4025 147.84 15.32 0% 0 0% 0 0% 0 0% 0%
20230831 14.85 14.85 13.87 14.56 -3.96% 0.69% 0% 20296 0.2934 111.92 14.46 0% 0 0% 0 0% 0 0% 0%
20230830 14.08 16.08 14.01 15.16 5.87% -1.49% 0% 24123 0.3712 133.73 15.39 0% 0 0% 0 0% 0 0% 0%
20230829 13.25 14.88 12.9 14.32 7.83% 0.28% 0% 22614 0.3229 94.11 14.28 0% 0 0% 0 0% 0 0% 0%
20230828 14.82 15 13.23 13.28 -3.91% -5.35% 0% 14322 0.201 56.83 14.03 0% 0 0% 0 0% 0 0% 0%
20230825 15.4 15.4 13.68 13.82 -10.03% -2.68% 0% 17610 0.25 93.75 14.2 0% 0 0% 0 0% 0 0% 0%
20230824 16.55 16.56 15.33 15.36 -5.77% -1.73% 0% 15059 0.2353 89.15 15.63 0% 0 0% 0 0% 0 0% 0%
20230823 17.32 17.55 16.2 16.3 -7.28% -2.98% 0% 18546 0.3115 119.59 16.8 0% 0 0% 0 0% 0 0% 0%
20230822 18.18 18.22 17.33 17.58 -2.06% -0.62% 0% 10991 0.1944 76.91 17.69 0% 0 0% 0 0% 0 0% 0%
20230821 17.7 18.2 17.66 17.95 0.22% 0.56% 0% 7758 0.1384 52.64 17.85 0% 0 0% 0 0% 0 0% 0%
20230818 18.48 18.95 17.91 17.91 -4.99% -2.29% 0% 16456 0.3016 108.53 18.33 0% 0 0% 0 0% 0 0% 0%
20230817 17.65 19.35 17.6 18.85 5.13% 0.59% 0% 23885 0.4475 153.24 18.74 0% 0 0% 0 0% 0 0% 0%
20230816 18.4 19 17.85 17.93 -4.32% -2.13% 0% 14720 0.2696 90.28 18.32 0% 0 0% 0 0% 0 0% 0%
20230815 18.33 19.24 18 18.74 4.93% 0.43% 0% 20337 0.3795 116.41 18.66 0% 0 0% 0 0% 0 0% 0%
20230814 17.39 17.99 17.28 17.86 1.19% 0.73% 0% 7736 0.1371 43.56 17.73 0% 0 0% 0 0% 0 0% 0%
20230811 17.57 18.5 17.41 17.65 0.4% -1.62% 0% 12404 0.2225 68.75 17.94 0% 0 0% 0 0% 0 0% 0%
20230810 18.24 18.3 17.18 17.58 -2.33% -1.4% 0% 11221 0.2001 55.08 17.83 0% 0 0% 0 0% 0 0% 0%
20230809 18.33 18.71 17.81 18 -3.33% -0.99% 0% 12865 0.2339 61.1 18.18 0% 0 0% 0 0% 0 0% 0%
20230808 19.86 19.9 18.6 18.62 -5.82% -2.92% 0% 15398 0.2953 79.11 19.18 0% 0 0% 0 0% 0 0% 0%
20230807 19.61 20.11 19.51 19.77 -1.49% -0.05% 0% 14546 0.2876 72.09 19.78 0% 0 0% 0 0% 0 0% 0%
20230804 20.1 20.48 19.3 20.07 0.8% 1.21% 0% 22273 0.4417 108.25 19.83 0% 0 0% 0 0% 0 0% 0%
20230803 19.11 20.59 18.67 19.91 3.59% -0.4% 0% 25597 0.5116 119.73 19.99 0% 0 0% 0 0% 0 0% 0%
20230802 17.66 19.34 17.66 19.22 7.31% 1.96% 0% 28744 0.5417 123.18 18.85 0% 0 0% 0 0% 0 0% 0%
20230801 18.47 18.47 17.81 17.91 -2.56% -0.61% 0% 14651 0.2639 60.83 18.02 0% 0 0% 0 0% 0 0% 0%
20230731 18.9 19 18.35 18.38 -0.49% -1.18% 0% 12122 0.2254 48.51 18.6 0% 0 0% 0 0% 0 0% 0%
20230728 19 19.21 18.33 18.47 -3.85% -1.02% 0% 18291 0.3412 66.93 18.66 0% 0 0% 0 0% 0 0% 0%
20230727 19 19.39 18.45 19.21 2.62% 1.16% 0% 18111 0.3439 61.56 18.99 0% 0 0% 0 0% 0 0% 0%
20230726 20 20.24 18.7 18.72 -7.87% -3.26% 0% 24071 0.4658 75.4 19.35 0% 0 0% 0 0% 0 0% 0%
20230725 19.35 20.68 19.35 20.32 5.67% 0.79% 0% 27712 0.5586 84.1 20.16 0% 0 0% 0 0% 0 0% 0%
20230724 20.01 20.15 19.23 19.23 -5.04% -1.69% 0% 19389 0.3792 53.22 19.56 0% 0 0% 0 0% 0 0% 0%
20230721 21.58 21.58 20 20.25 -7.32% -1.79% 0% 30815 0.6352 77.55 20.62 0% 0 0% 0 0% 0 0% 0%
20230720 23.02 23.38 21.69 21.85 -3.74% -2.67% 0% 28414 0.6379 72.13 22.45 0% 0 0% 0 0% 0 0% 0%
20230719 23.58 23.81 22.6 22.7 -2.32% -2.03% 0% 20884 0.4838 50.09 23.17 0% 0 0% 0 0% 0 0% 0%
20230718 22.49 23.89 22.49 23.24 1.48% -0.51% 0% 24568 0.574 55.28 23.36 0% 0 0% 0 0% 0 0% 0%
20230717 23.3 23.85 22.43 22.9 -4.62% -0.26% 0% 29480 0.6767 58.87 22.96 0% 0 0% 0 0% 0 0% 0%
20230714 23.66 24.69 23.21 24.01 1.05% -0.91% 0% 34283 0.8305 68.5 24.23 0% 0 0% 0 0% 0 0% 0%
20230713 23.8 24.51 22.16 23.76 0.34% 2.02% 0% 40141 0.935 72.45 23.29 0% 0 0% 0 0% 0 0% 0%
20230712 24.01 25.6 23.2 23.68 -4.09% -2.47% 0% 38280 0.9296 60.82 24.28 0% 0 0% 0 0% 0 0% 0%
20230711 25.7 26.72 24.53 24.69 -7.87% -4% 0% 40526 1.0424 67.52 25.72 0% 0 0% 0 0% 0 0% 0%
20230710 26.91 27.58 23.35 26.8 0.37% 7.07% 0% 57664 1.4435 91.2 25.03 0% 0 0% 0 0% 0 0% 0%
20230707 29.5 30.58 26.31 26.7 -10.4% -6.22% 0% 45251 1.2884 82.13 28.47 0% 0 0% 0 0% 0 0% 0%
20230706 28.9 30.96 28.9 29.8 5.67% -0.47% 0% 48526 1.453 95.12 29.94 0% 0 0% 0 0% 0 0% 0%
20230705 28.8 28.93 27.06 28.2 -3.29% 1% 0% 43259 1.2076 75.9 27.92 0% 0 0% 0 0% 0 0% 0%
20230704 27.18 29.5 26.43 29.16 8% 2.39% 0% 59230 1.6869 111.36 28.48 0% 0 0% 0 0% 0 0% 0%
20230703 25.22 27.1 24.79 27 7.06% 3.13% 0% 49839 1.3045 91.24 26.18 0% 0 0% 0 0% 0 0% 0%
20230630 25.1 27.3 24.66 25.22 -3.74% -2.63% 0% 62232 1.6116 116.77 25.9 0% 0 0% 0 0% 0 0% 0%
20230629 25.74 31.57 25.35 26.2 -0.38% -6.83% 0% 99485 2.7973 216.9 28.12 0% 0 0% 0 0% 0 0% 0%
20230628 21 26.3 21 26.3 22.61% 12.01% 0% 68193 1.6015 150.01 23.48 0% 0 0% 0 0% 0 0% 0%
20230627 22.48 22.94 20.75 21.45 -4.2% -1.06% 0% 42932 0.9308 95.93 21.68 0% 0 0% 0 0% 0 0% 0%
20230626 20.54 22.7 20.2 22.39 9.11% 2.85% 0% 60766 1.3227 140.47 21.77 0% 0 0% 0 0% 0 0% 0%
20230621 19.8 21.4 19.2 20.52 1.63% 0.2% 0% 66267 1.3573 149.58 20.48 0% 0 0% 0 0% 0 0% 0%
20230620 18.55 21.5 18.1 20.19 8.96% 0.95% 0% 81289 1.6257 180.63 20 0% 0 0% 0 0% 0 0% 0%
20230619 17.81 19.05 17.54 18.53 1.26% 0.87% 0% 49419 0.9079 109.46 18.37 0% 0 0% 0 0% 0 0% 0%
20230616 18 19.6 18 18.3 1.27% -2.4% 0% 44655 0.8374 98.66 18.75 0% 0 0% 0 0% 0 0% 0%
20230615 17.34 18.71 17.09 18.07 5.49% 0.28% 0% 44893 0.8087 87.09 18.02 0% 0 0% 0 0% 0 0% 0%
20230614 18.14 18.59 17.07 17.13 -7.05% -3.87% 0% 39640 0.7065 77.33 17.82 0% 0 0% 0 0% 0 0% 0%
20230613 18.5 19.2 18 18.43 1.1% -0.97% 0% 30999 0.5767 61.15 18.61 0% 0 0% 0 0% 0 0% 0%
20230612 18.2 18.8 17.7 18.23 -2.41% 0.28% 0% 34575 0.6284 64.39 18.18 0% 0 0% 0 0% 0 0% 0%
20230609 19.29 19.87 18.42 18.68 -2.4% -1.42% 0% 33995 0.644 63.82 18.95 0% 0 0% 0 0% 0 0% 0%
20230608 20 20.7 19.02 19.14 -6.73% -1.8% 0% 50328 0.9808 89.52 19.49 0% 0 0% 0 0% 0 0% 0%
20230607 19.99 21.65 19.66 20.52 4.48% -1.58% 0% 61515 1.2828 110.53 20.85 0% 0 0% 0 0% 0 0% 0%
20230606 19.01 20.19 18.97 19.64 0.2% -0.36% 0% 46687 0.9201 76.56 19.71 0% 0 0% 0 0% 0 0% 0%
20230605 20 20.99 18.97 19.6 -2% -0.76% 0% 55752 1.1011 84.31 19.75 0% 0 0% 0 0% 0 0% 0%
20230602 17.29 20.39 17.17 20 17.58% 4.44% 0% 85387 1.635 122.46 19.15 0% 0 0% 0 0% 0 0% 0%
20230601 17 17.61 16.8 17.01 -2.52% -0.7% 0% 38495 0.6593 45.06 17.13 0% 0 0% 0 0% 0 0% 0%
20230531 17 18.1 16.16 17.45 2.05% 2.17% 0% 58624 1.0011 62.5 17.08 0% 0 0% 0 0% 0 0% 0%
20230530 18.01 18.88 16.91 17.1 -6.61% -4.15% 0% 50735 0.9051 64.96 17.84 0% 0 0% 0 0% 0 0% 0%
20230529 17.76 18.73 17.46 18.31 0.6% 0.99% 0% 52972 0.9602 65.97 18.13 0% 0 0% 0 0% 0 0% 0%
20230526 17.05 18.97 16 18.2 6.12% 4.6% 0% 86760 1.5094 99.92 17.4 0% 0 0% 0 0% 0 0% 0%
20230525 19.5 20.74 16.7 17.15 -15.1% -8.44% 0% 87032 1.6297 107.87 18.73 0% 0 0% 0 0% 0 0% 0%
20230524 20.4 22.74 19.6 20.2 -2.88% -3.02% 0% 81351 1.6944 113.43 20.83 0% 0 0% 0 0% 0 0% 0%
20230523 18 22.95 17.72 20.8 10.58% 2.36% 0% 96606 1.9628 134.41 20.32 0% 0 0% 0 0% 0 0% 0%
20230522 15.15 18.81 15.15 18.81 18.45% 12.91% 0% 83619 1.3932 102.45 16.66 0% 0 0% 0 0% 0 0% 0%
20230519 16.74 17.3 15.7 15.88 -4.85% -2.52% 0% 71219 1.1603 85.84 16.29 0% 0 0% 0 0% 0 0% 0%
20230518 14.9 17.58 14.53 16.69 8.66% 1.46% 0% 93275 1.5347 108.43 16.45 0% 0 0% 0 0% 0 0% 0%
20230517 14.1 15.49 13.3 15.36 2.74% 8.78% 0% 83738 1.1827 87.23 14.12 0% 0 0% 0 0% 0 0% 0%
20230516 12.86 16.25 12.39 14.95 15% 3.46% 0% 105645 1.5267 99.86 14.45 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