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. 872895
    4. 返回上一页 刷新
股票代码（例：bj872895）       112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 5.7 5.82 5.7 5.82 0.34% 0.52% 0% 177 0.001 1.24 5.79 0% 0 0% 0 0% 0 0% 0%
20230927 5.82 5.82 5.74 5.8 -0.17% 0.35% 0% 227 0.0013 1.63 5.78 0% 0 0% 0 0% 0 0% 0%
20230926 5.71 5.82 5.71 5.81 -0.17% 0.87% 0% 328 0.0018 2.24 5.76 0% 0 0% 0 0% 0 0% 0%
20230925 5.83 5.83 5.75 5.82 0.17% 0.87% 0% 61 0.0003 0.36 5.77 0% 0 0% 0 0% 0 0% 0%
20230922 5.77 5.82 5.69 5.81 1.4% 0.69% 0% 331 0.0019 2.23 5.77 0% 0 0% 0 0% 0 0% 0%
20230921 5.74 5.83 5.7 5.73 -1.04% 0% 0% 283 0.0016 2.2 5.73 0% 0 0% 0 0% 0 0% 0%
20230920 5.77 5.8 5.74 5.79 0.17% 0.7% 0% 280 0.0016 2.15 5.75 0% 0 0% 0 0% 0 0% 0%
20230919 5.82 5.82 5.75 5.78 -0.17% 0.35% 0% 167 0.0009 1.14 5.76 0% 0 0% 0 0% 0 0% 0%
20230918 5.78 5.82 5.77 5.79 -0.52% 0% 0% 232 0.0013 1.49 5.79 0% 0 0% 0 0% 0 0% 0%
20230915 5.83 5.83 5.76 5.82 0.17% 0.69% 0% 231 0.0013 1.31 5.78 0% 0 0% 0 0% 0 0% 0%
20230914 5.86 5.86 5.76 5.81 0% 0.35% 0% 455 0.0026 2.51 5.79 0% 0 0% 0 0% 0 0% 0%
20230913 5.86 5.86 5.8 5.81 -0.68% -0.34% 0% 88 0.0005 0.46 5.83 0% 0 0% 0 0% 0 0% 0%
20230912 5.85 5.86 5.82 5.85 0.17% 0.17% 0% 212 0.0012 1.02 5.84 0% 0 0% 0 0% 0 0% 0%
20230911 5.85 5.85 5.78 5.84 0.34% 0.52% 0% 217 0.0012 0.97 5.81 0% 0 0% 0 0% 0 0% 0%
20230908 5.82 5.83 5.78 5.82 0% 0.34% 0% 594 0.0034 2.4 5.8 0% 0 0% 0 0% 0 0% 0%
20230907 5.9 5.9 5.81 5.82 -0.68% -0.17% 0% 521 0.003 1.7 5.83 0% 0 0% 0 0% 0 0% 0%
20230906 5.87 5.95 5.8 5.86 -0.34% 0.17% 0% 741 0.0043 2.25 5.85 0% 0 0% 0 0% 0 0% 0%
20230905 5.99 6.03 5.8 5.88 -1.18% -0.17% 0% 1650 0.0097 4.98 5.89 0% 0 0% 0 0% 0 0% 0%
20230904 5.83 5.98 5.83 5.95 2.76% 0% 0% 4221 0.0251 12.47 5.95 0% 0 0% 0 0% 0 0% 0%
20230901 5.77 5.81 5.71 5.79 0.52% 0% 0% 310 0.0017 0.87 5.79 0% 0 0% 0 0% 0 0% 0%
20230831 5.79 5.79 5.67 5.76 0% 0.52% 0% 230 0.0013 0.64 5.73 0% 0 0% 0 0% 0 0% 0%
20230830 5.81 5.81 5.7 5.76 -0.52% 0.17% 0% 349 0.002 0.99 5.75 0% 0 0% 0 0% 0 0% 0%
20230829 5.69 5.79 5.67 5.79 0.52% 1.05% 0% 1106 0.0063 2.27 5.73 0% 0 0% 0 0% 0 0% 0%
20230828 5.98 5.98 5.65 5.76 2.13% 0.17% 0% 636 0.0036 1.37 5.75 0% 0 0% 0 0% 0 0% 0%
20230825 5.68 5.74 5.64 5.64 -1.74% -0.7% 0% 477 0.0027 1.49 5.68 0% 0 0% 0 0% 0 0% 0%
20230824 5.79 5.81 5.64 5.74 0.53% 0.53% 0% 1490 0.0085 5.76 5.71 0% 0 0% 0 0% 0 0% 0%
20230823 5.63 5.81 5.63 5.71 0.35% -0.17% 0% 370 0.0021 1.48 5.72 0% 0 0% 0 0% 0 0% 0%
20230822 5.77 5.79 5.62 5.69 -2.07% -0.35% 0% 732 0.0041 2.86 5.71 0% 0 0% 0 0% 0 0% 0%
20230821 5.83 5.83 5.8 5.81 -0.34% 0% 0% 274 0.0015 1.09 5.81 0% 0 0% 0 0% 0 0% 0%
20230818 5.79 5.84 5.79 5.83 0.17% 0.34% 0% 1074 0.0062 4.22 5.81 0% 0 0% 0 0% 0 0% 0%
20230817 5.78 5.84 5.78 5.82 0.34% 0.17% 0% 437 0.0025 1.62 5.81 0% 0 0% 0 0% 0 0% 0%
20230816 5.9 5.9 5.8 5.8 -1.53% -0.34% 0% 1366 0.0079 4.76 5.82 0% 0 0% 0 0% 0 0% 0%
20230815 5.89 5.9 5.85 5.89 0% 0.34% 0% 695 0.004 2.39 5.87 0% 0 0% 0 0% 0 0% 0%
20230814 5.9 5.91 5.85 5.89 0% 0.34% 0% 853 0.005 2.94 5.87 0% 0 0% 0 0% 0 0% 0%
20230811 5.91 5.94 5.89 5.89 -0.84% -0.17% 0% 327 0.0019 1.1 5.9 0% 0 0% 0 0% 0 0% 0%
20230810 5.92 5.95 5.91 5.94 -0.17% 0.34% 0% 479 0.0028 9.45 5.92 0% 0 0% 0 0% 0 0% 0%
20230809 5.98 5.98 5.91 5.95 0.17% 0.51% 0% 580 0.0034 17.26 5.92 0% 0 0% 0 0% 0 0% 0%
20230808 5.98 5.98 5.92 5.94 -0.34% 0.17% 0% 551 0.0032 1.68 5.93 0% 0 0% 0 0% 0 0% 0%
20230807 5.95 5.98 5.93 5.96 -0.33% 0.68% 0% 100 0.0005 0.24 5.92 0% 0 0% 0 0% 0 0% 0%
20230804 6 6 5.93 5.98 0.34% 0.67% 0% 597 0.0035 1.65 5.94 0% 0 0% 0 0% 0 0% 0%
20230803 5.93 5.99 5.93 5.96 0% 0% 0% 392 0.0023 1.09 5.96 0% 0 0% 0 0% 0 0% 0%
20230802 6 6 5.94 5.96 -0.5% 0.17% 0% 334 0.0019 0.88 5.95 0% 0 0% 0 0% 0 0% 0%
20230801 5.99 6.02 5.97 5.99 0.5% 0% 0% 385 0.0023 1.05 5.99 0% 0 0% 0 0% 0 0% 0%
20230731 5.98 6.05 5.95 5.96 0.17% -0.33% 0% 644 0.0038 1.65 5.98 0% 0 0% 0 0% 0 0% 0%
20230728 6 6 5.93 5.95 0% 0% 0% 585 0.0034 1.41 5.95 0% 0 0% 0 0% 0 0% 0%
20230727 6 6 5.93 5.95 -0.5% 0% 0% 282 0.0016 0.61 5.95 0% 0 0% 0 0% 0 0% 0%
20230726 5.98 5.98 5.94 5.98 0% 0.17% 0% 745 0.0044 1.61 5.97 0% 0 0% 0 0% 0 0% 0%
20230725 5.99 5.99 5.93 5.98 0.17% 0.34% 0% 641 0.0038 1.39 5.96 0% 0 0% 0 0% 0 0% 0%
20230724 5.99 5.99 5.92 5.97 0% 0.51% 0% 143 0.0008 0.3 5.94 0% 0 0% 0 0% 0 0% 0%
20230721 5.99 5.99 5.9 5.97 0.34% 0.67% 0% 346 0.002 0.78 5.93 0% 0 0% 0 0% 0 0% 0%
20230720 6 6 5.93 5.95 -0.5% 0% 0% 581 0.0034 1.33 5.95 0% 0 0% 0 0% 0 0% 0%
20230719 5.96 6.01 5.93 5.98 0.5% 0.5% 0% 328 0.0019 0.77 5.95 0% 0 0% 0 0% 0 0% 0%
20230718 6 6.06 5.93 5.95 -1% 0% 0% 903 0.0053 2.11 5.95 0% 0 0% 0 0% 0 0% 0%
20230717 6.05 6.05 5.94 6.01 0.17% 0.17% 0% 298 0.0017 0.72 6 0% 0 0% 0 0% 0 0% 0%
20230714 5.98 6.02 5.94 6 1.01% 0.5% 0% 694 0.0041 1.79 5.97 0% 0 0% 0 0% 0 0% 0%
20230713 5.97 5.97 5.9 5.94 0.17% -0.17% 0% 428 0.0025 1.18 5.95 0% 0 0% 0 0% 0 0% 0%
20230712 6.09 6.09 5.91 5.93 -2.31% -0.5% 0% 2632 0.0156 62.24 5.96 0% 0 0% 0 0% 0 0% 0%
20230711 6.03 6.1 5.95 6.07 -0.33% 0.33% 0% 1927 0.0116 5.17 6.05 0% 0 0% 0 0% 0 0% 0%
20230710 6.13 6.2 6.02 6.09 0% -0.16% 0% 3338 0.0203 95.01 6.1 0% 0 0% 0 0% 0 0% 0%
20230707 5.98 6.12 5.92 6.09 2.18% 0.5% 0% 4998 0.0302 145.78 6.06 0% 0 0% 0 0% 0 0% 0%
20230706 5.96 5.98 5.94 5.96 0.34% 0% 0% 1420 0.0084 2.96 5.96 0% 0 0% 0 0% 0 0% 0%
20230705 5.92 5.94 5.9 5.94 0.34% 0.17% 0% 1411 0.0083 45.78 5.93 0% 0 0% 0 0% 0 0% 0%
20230704 5.86 5.94 5.86 5.92 0% 0.34% 0% 694 0.004 1.14 5.9 0% 0 0% 0 0% 0 0% 0%
20230703 5.92 5.94 5.9 5.92 0.51% 0.17% 0% 902 0.0053 1.41 5.91 0% 0 0% 0 0% 0 0% 0%
20230630 5.85 5.9 5.85 5.89 0% 0.17% 0% 762 0.0044 1.14 5.88 0% 0 0% 0 0% 0 0% 0%
20230629 5.88 5.9 5.82 5.89 0.34% 0.17% 0% 906 0.0053 1.33 5.88 0% 0 0% 0 0% 0 0% 0%
20230628 5.86 5.88 5.81 5.87 0.17% 0.51% 0% 511 0.0029 0.71 5.84 0% 0 0% 0 0% 0 0% 0%
20230627 5.81 5.96 5.81 5.86 0.34% 0.17% 0% 768 0.0044 1.06 5.85 0% 0 0% 0 0% 0 0% 0%
20230626 5.94 5.94 5.81 5.84 -0.51% -0.17% 0% 1334 0.0078 1.81 5.85 0% 0 0% 0 0% 0 0% 0%
20230621 5.87 5.89 5.81 5.87 0% 0.69% 0% 562 0.0032 0.77 5.83 0% 0 0% 0 0% 0 0% 0%
20230620 5.85 5.88 5.85 5.87 -0.17% -0.17% 0% 689 0.004 0.93 5.88 0% 0 0% 0 0% 0 0% 0%
20230619 5.81 5.98 5.81 5.88 0% 0.17% 0% 618 0.0036 0.81 5.87 0% 0 0% 0 0% 0 0% 0%
20230616 5.91 5.91 5.83 5.88 0.68% 0.17% 0% 531 0.0031 0.73 5.87 0% 0 0% 0 0% 0 0% 0%
20230615 5.85 5.85 5.82 5.84 0.17% 0.17% 0% 476 0.0027 0.65 5.83 0% 0 0% 0 0% 0 0% 0%
20230614 5.85 5.85 5.82 5.83 -0.34% 0% 0% 457 0.0026 0.6 5.83 0% 0 0% 0 0% 0 0% 0%
20230613 5.81 5.85 5.81 5.85 0.17% 0.34% 0% 444 0.0025 0.55 5.83 0% 0 0% 0 0% 0 0% 0%
20230612 5.85 5.85 5.81 5.84 -0.17% 0.34% 0% 774 0.0045 0.97 5.82 0% 0 0% 0 0% 0 0% 0%
20230609 5.87 5.88 5.82 5.85 -0.34% 0% 0% 782 0.0045 0.93 5.85 0% 0 0% 0 0% 0 0% 0%
20230608 5.84 5.88 5.84 5.87 0% 0.34% 0% 744 0.0043 0.85 5.85 0% 0 0% 0 0% 0 0% 0%
20230607 5.85 5.88 5.85 5.87 0% 0.17% 0% 437 0.0025 0.49 5.86 0% 0 0% 0 0% 0 0% 0%
20230606 5.89 5.9 5.85 5.87 -0.34% 0% 0% 345 0.002 0.41 5.87 0% 0 0% 0 0% 0 0% 0%
20230605 5.86 5.9 5.86 5.89 -0.34% 0.17% 0% 186 0.001 0.22 5.88 0% 0 0% 0 0% 0 0% 0%
20230602 5.85 5.91 5.85 5.91 0.34% 0.34% 0% 600 0.0035 0.78 5.89 0% 0 0% 0 0% 0 0% 0%
20230601 5.9 5.9 5.85 5.89 -0.34% 0% 0% 412 0.0024 8.69 5.89 0% 0 0% 0 0% 0 0% 0%
20230531 5.96 5.96 5.89 5.91 0.17% 0% 0% 502 0.0029 9.72 5.91 0% 0 0% 0 0% 0 0% 0%
20230530 5.93 5.93 5.9 5.9 -0.67% -0.17% 0% 838 0.0049 1.17 5.91 0% 0 0% 0 0% 0 0% 0%
20230529 5.97 5.97 5.91 5.94 0% 0.17% 0% 781 0.0046 1.14 5.93 0% 0 0% 0 0% 0 0% 0%
20230526 6 6 5.9 5.94 0% 0.17% 0% 1141 0.0067 1.8 5.93 0% 0 0% 0 0% 0 0% 0%
20230525 5.98 6.07 5.94 5.94 -1.66% -0.34% 0% 1306 0.0077 2.17 5.96 0% 0 0% 0 0% 0 0% 0%
20230524 5.99 6.07 5.99 6.04 0% 0.17% 0% 1044 0.0062 1.76 6.03 0% 0 0% 0 0% 0 0% 0%
20230523 6 6.08 6 6.04 0% -0.17% 0% 1026 0.0062 1.68 6.05 0% 0 0% 0 0% 0 0% 0%
20230522 5.97 6.04 5.95 6.04 1.17% 0.5% 0% 1015 0.0061 1.46 6.01 0% 0 0% 0 0% 0 0% 0%
20230519 5.93 5.97 5.93 5.97 0.51% 0.34% 0% 331 0.0019 0.43 5.95 0% 0 0% 0 0% 0 0% 0%
20230518 5.98 5.99 5.93 5.94 -0.83% -0.17% 0% 1432 0.0085 1.87 5.95 0% 0 0% 0 0% 0 0% 0%
20230517 5.97 6 5.96 5.99 0.34% 0.17% 0% 661 0.0039 0.83 5.98 0% 0 0% 0 0% 0 0% 0%
20230516 6.02 6.02 5.94 5.97 -0.33% 0.17% 0% 379 0.0022 0.44 5.96 0% 0 0% 0 0% 0 0% 0%
20230515 5.94 6.01 5.94 5.99 -0.33% 0.17% 0% 498 0.0029 0.58 5.98 0% 0 0% 0 0% 0 0% 0%
20230510 5.99 5.99 5.88 5.95 -0.83% 0.51% 0% 1160 0.0068 13.2 5.92 0% 0 0% 0 0% 0 0% 0%
20230509 6.15 6.17 5.83 6 -2.28% 0% 0% 2180 0.013 2.62 6 0% 0 0% 0 0% 0 0% 0%
20230508 5.9 6.15 5.9 6.14 3.19% 0.82% 0% 3354 0.0204 4.35 6.09 0% 0 0% 0 0% 0 0% 0%
20230505 5.81 5.98 5.81 5.95 1.88% 0.68% 0% 2081 0.0123 2.81 5.91 0% 0 0% 0 0% 0 0% 0%
20230504 5.84 5.85 5.8 5.84 -0.34% 0.34% 0% 1862 0.0108 2.88 5.82 0% 0 0% 0 0% 0 0% 0%
20230428 5.9 5.95 5.8 5.86 -2.5% 0% 0% 3485 0.0204 6.19 5.86 0% 0 0% 0 0% 0 0% 0%
20230427 6.08 6.08 6 6.01 -0.99% -0.5% 0% 2328 0.014 4.44 6.04 0% 0 0% 0 0% 0 0% 0%
20230426 6.01 6.15 6.01 6.07 0.5% -0.16% 0% 855 0.0051 1.85 6.08 0% 0 0% 0 0% 0 0% 0%
20230425 6.2 6.24 6.01 6.04 -2.42% -0.82% 0% 4068 0.0247 10.69 6.09 0% 0 0% 0 0% 0 0% 0%
20230424 6.19 6.36 6.18 6.19 -0.32% -0.64% 0% 2531 0.0157 7 6.23 0% 0 0% 0 0% 0 0% 0%
20230421 6.26 6.28 6.2 6.21 -0.48% -0.16% 0% 1850 0.0115 5.72 6.22 0% 0 0% 0 0% 0 0% 0%
20230420 6.23 6.25 6.2 6.24 0.16% 0.16% 0% 1831 0.0114 6.7 6.23 0% 0 0% 0 0% 0 0% 0%
20230419 6.24 6.27 6.23 6.23 -0.64% -0.16% 0% 2622 0.0163 9.76 6.24 0% 0 0% 0 0% 0 0% 0%
20230418 6.22 6.31 6.22 6.27 -1.42% 0.32% 0% 3774 0.0235 12.65 6.25 0% 0 0% 0 0% 0 0% 0%
20230417 6.26 6.57 6.26 6.36 1.44% -0.47% 0% 5548 0.0354 12.71 6.39 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