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. 873593
    4. 返回上一页 刷新
股票代码（例：bj873593）       114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 37.19 37.58 35.35 36.06 -2.33% -0.39% 0% 16412 0.594 105.13 36.2 0% 0 0% 0 0% 0 0% 0%
20230927 37.4 38.89 36.85 36.92 -2.25% -2.12% 0% 15666 0.5909 109.13 37.72 0% 0 0% 0 0% 0 0% 0%
20230926 38.02 38.8 37.26 37.77 -3.65% -0.76% 0% 19030 0.7241 130.51 38.06 0% 0 0% 0 0% 0 0% 0%
20230925 39.75 41.41 38.8 39.2 0.36% -2.56% 0% 21265 0.8554 161.09 40.23 0% 0 0% 0 0% 0 0% 0%
20230922 37.4 39.57 36.9 39.06 3.55% 1.75% 0% 16942 0.6503 132.19 38.39 0% 0 0% 0 0% 0 0% 0%
20230921 39.98 40.96 37.5 37.72 -5.7% -4.04% 0% 11260 0.4426 87.27 39.31 0% 0 0% 0 0% 0 0% 0%
20230920 81.14 83.68 79.51 81 -0.18% -0.22% 0% 5760 0.4676 84.46 81.18 0% 0 0% 0 0% 0 0% 0%
20230919 82.7 82.94 80.5 81.15 -0.6% -0.22% 0% 4022 0.3271 56.85 81.33 0% 0 0% 0 0% 0 0% 0%
20230918 80.11 83.2 78 81.64 1.4% 0.38% 0% 5252 0.4271 67.87 81.33 0% 0 0% 0 0% 0 0% 0%
20230915 79.35 82.8 78.21 80.51 2.86% -0.26% 0% 6432 0.5191 69.52 80.72 0% 0 0% 0 0% 0 0% 0%
20230914 79.76 81.4 78.21 78.27 -0.66% -1.51% 0% 4482 0.3562 41.06 79.47 0% 0 0% 0 0% 0 0% 0%
20230913 82.98 83 76.5 78.79 -5.06% -0.81% 0% 9100 0.7227 79.44 79.43 0% 0 0% 0 0% 0 0% 0%
20230912 84 85.3 81.88 82.99 -0.36% -0.32% 0% 5826 0.485 48.66 83.26 0% 0 0% 0 0% 0 0% 0%
20230911 84 85.42 81.5 83.29 -1.68% 0.22% 0% 5595 0.4649 40.23 83.11 0% 0 0% 0 0% 0 0% 0%
20230908 81.72 87.54 81 84.71 2.06% -0.58% 0% 9405 0.8013 66.03 85.2 0% 0 0% 0 0% 0 0% 0%
20230907 86.88 87.89 81.12 83 -4.6% -1.26% 0% 10739 0.9026 75.32 84.06 0% 0 0% 0 0% 0 0% 0%
20230906 86.21 89.53 85.95 87 -0.01% -0.89% 0% 7846 0.6887 59.74 87.78 0% 0 0% 0 0% 0 0% 0%
20230905 86.33 90.38 85.02 87.01 -0.67% -0.25% 0% 9694 0.8456 73.49 87.23 0% 0 0% 0 0% 0 0% 0%
20230904 88 93 87.5 87.6 0.92% -2.83% 0% 17396 1.5681 136.79 90.15 0% 0 0% 0 0% 0 0% 0%
20230901 77.39 88.88 75.66 86.8 12% 4.52% 0% 20604 1.7111 167.96 83.05 0% 0 0% 0 0% 0 0% 0%
20230831 75.95 78.5 74.44 77.5 1.64% 1.06% 0% 10080 0.773 83.31 76.69 0% 0 0% 0 0% 0 0% 0%
20230830 78.01 83.78 75 76.25 -4.45% -3.49% 0% 20026 1.5821 159.86 79.01 0% 0 0% 0 0% 0 0% 0%
20230829 67.5 79.95 67.5 79.8 18.64% 6.3% 0% 27485 2.0631 54.03 75.07 0% 0 0% 0 0% 0 0% 0%
20230828 74.51 75.88 67.25 67.26 -5.28% -4.61% 0% 14598 1.0293 28.81 70.51 0% 0 0% 0 0% 0 0% 0%
20230825 77 78 71.01 71.01 -10.89% -4.14% 0% 8691 0.6438 90.81 74.08 0% 0 0% 0 0% 0 0% 0%
20230824 79.12 81.99 77.01 79.69 -0.26% 0.75% 0% 5641 0.4462 62.76 79.1 0% 0 0% 0 0% 0 0% 0%
20230823 78.7 83 76.38 79.9 0.26% -0.17% 0% 8302 0.6644 95.1 80.04 0% 0 0% 0 0% 0 0% 0%
20230822 81.68 81.7 75.12 79.69 -1.3% 2.18% 0% 10406 0.8115 119.14 77.99 0% 0 0% 0 0% 0 0% 0%
20230821 80.06 83.69 80.04 80.74 -1.64% -0.86% 0% 3925 0.3196 48.01 81.44 0% 0 0% 0 0% 0 0% 0%
20230818 86.58 88.29 81.9 82.09 -6.93% -3.13% 0% 9548 0.809 113.82 84.74 0% 0 0% 0 0% 0 0% 0%
20230817 80.6 92.86 80.4 88.2 8.89% 1.98% 0% 16042 1.3874 191.51 86.49 0% 0 0% 0 0% 0 0% 0%
20230816 89.89 89.89 80.89 81 -8.89% -3.23% 0% 10986 0.9195 139.71 83.7 0% 0 0% 0 0% 0 0% 0%
20230815 92.93 93.17 88.22 88.9 -3.37% -2.1% 0% 5298 0.4811 70.55 90.81 0% 0 0% 0 0% 0 0% 0%
20230814 89.55 92.37 88 92 1.15% 1.39% 0% 5147 0.467 66.33 90.74 0% 0 0% 0 0% 0 0% 0%
20230811 88.61 93.62 88.29 90.95 1.73% -0.95% 0% 7092 0.6512 91.53 91.82 0% 0 0% 0 0% 0 0% 0%
20230810 89.48 91 88.03 89.4 0.18% -0.25% 0% 3384 0.3032 10.18 89.62 0% 0 0% 0 0% 0 0% 0%
20230809 90.61 91.65 87.68 89.24 -2.79% -0.46% 0% 5274 0.4728 16.53 89.65 0% 0 0% 0 0% 0 0% 0%
20230808 94.99 96.38 90.76 91.8 -4.02% -1.52% 0% 6720 0.6264 73.38 93.22 0% 0 0% 0 0% 0 0% 0%
20230807 95.5 99.2 94.16 95.64 0.25% -1.12% 0% 7400 0.7157 83.99 96.72 0% 0 0% 0 0% 0 0% 0%
20230804 92 96.99 91.58 95.4 4.01% 0.94% 0% 9765 0.9228 108.69 94.51 0% 0 0% 0 0% 0 0% 0%
20230803 91.16 95.59 91.02 91.72 -0.61% -1.56% 0% 7221 0.6727 76.87 93.17 0% 0 0% 0 0% 0 0% 0%
20230802 87.76 96.2 85.5 92.28 4.69% 0.42% 0% 11929 1.0961 113.42 91.89 0% 0 0% 0 0% 0 0% 0%
20230801 85.5 89.38 84.3 88.15 2.5% 1.47% 0% 7163 0.6222 66 86.87 0% 0 0% 0 0% 0 0% 0%
20230731 87.99 87.99 85.9 86 -1.49% -1% 0% 5997 0.5209 53.03 86.87 0% 0 0% 0 0% 0 0% 0%
20230728 89.75 90.04 86.5 87.3 -1.93% -0.61% 0% 8273 0.7266 69.75 87.84 0% 0 0% 0 0% 0 0% 0%
20230727 90.02 94.35 87.5 89.02 -2.19% -1.14% 0% 10141 0.9131 76.45 90.05 0% 0 0% 0 0% 0 0% 0%
20230726 99.03 100.66 90.8 91.01 -8.79% -3.31% 0% 12408 1.1679 87.86 94.13 0% 0 0% 0 0% 0 0% 0%
20230725 101 103 99.26 99.78 0.84% -0.95% 0% 5830 0.5873 40.67 100.74 0% 0 0% 0 0% 0 0% 0%
20230724 99.99 101.74 98.51 98.95 -1.49% -1.02% 0% 6826 0.6823 45.21 99.97 0% 0 0% 0 0% 0 0% 0%
20230721 100.02 103.59 97.55 100.45 -3.04% 0.22% 0% 11323 1.1348 67.6 100.23 0% 0 0% 0 0% 0 0% 0%
20230720 101.02 108.88 99.36 103.6 2.18% -1.37% 0% 14819 1.5566 86.85 105.04 0% 0 0% 0 0% 0 0% 0%
20230719 103.9 105.58 100 101.39 -3.25% -0.31% 0% 8069 0.8206 44.55 101.71 0% 0 0% 0 0% 0 0% 0%
20230718 102.99 108.5 102.01 104.8 1.6% -0.76% 0% 9520 1.0053 48.9 105.6 0% 0 0% 0 0% 0 0% 0%
20230717 103.8 107.7 102.5 103.15 -4.12% -0.8% 0% 9570 0.995 46.78 103.98 0% 0 0% 0 0% 0 0% 0%
20230714 101.29 109.87 101.29 107.58 4.7% 0.77% 0% 20379 2.1756 96.81 106.76 0% 0 0% 0 0% 0 0% 0%
20230713 97 102.99 92.01 102.75 9.31% 5% 0% 22415 2.1935 97.38 97.86 0% 0 0% 0 0% 0 0% 0%
20230712 103.5 105.64 93.05 94 -9.21% -4.16% 0% 22081 2.1655 88.63 98.08 0% 0 0% 0 0% 0 0% 0%
20230711 101 105.99 101 103.53 1.94% -0.45% 0% 11485 1.1944 50.78 104 0% 0 0% 0 0% 0 0% 0%
20230710 110.3 110.5 99.44 101.56 -8.91% -2.04% 0% 22324 2.3144 84.07 103.67 0% 0 0% 0 0% 0 0% 0%
20230707 120 123.95 110.02 111.5 -9.35% -4.32% 0% 19047 2.2197 77.92 116.54 0% 0 0% 0 0% 0 0% 0%
20230706 122 127.08 118.35 123 1.65% -0.23% 0% 16189 1.9957 71.14 123.28 0% 0 0% 0 0% 0 0% 0%
20230705 133 133 120 121 -10.69% -3.19% 0% 23454 2.9314 90.42 124.99 0% 0 0% 0 0% 0 0% 0%
20230704 132.04 138.84 131 135.48 0.73% 0.21% 0% 12180 1.6465 53.7 135.19 0% 0 0% 0 0% 0 0% 0%
20230703 136 140.3 128.5 134.5 0.82% -0.1% 0% 16656 2.2424 71.03 134.63 0% 0 0% 0 0% 0 0% 0%
20230630 132 137 126.87 133.4 1.83% 0.74% 0% 16277 2.1554 65.64 132.42 0% 0 0% 0 0% 0 0% 0%
20230629 141 154.85 129 131 -7.49% -8.72% 0% 28131 4.0371 123.89 143.51 0% 0 0% 0 0% 0 0% 0%
20230628 133.01 142.98 128.7 141.61 4.9% 3.93% 0% 20386 2.7776 93.34 136.25 0% 0 0% 0 0% 0 0% 0%
20230627 138.03 140.1 124.06 135 -4.58% 1.97% 0% 27239 3.6061 125.42 132.39 0% 0 0% 0 0% 0 0% 0%
20230626 139.01 152.66 138.98 141.48 1.2% -2.04% 0% 22290 3.219 122.85 144.42 0% 0 0% 0 0% 0 0% 0%
20230621 139.22 146.21 135 139.8 4.32% -0.52% 0% 24444 3.435 138.58 140.53 0% 0 0% 0 0% 0 0% 0%
20230620 114.36 147.25 114.36 134.01 16.94% 0.76% 0% 33276 4.4258 191.84 133 0% 0 0% 0 0% 0 0% 0%
20230619 103.82 121.17 103.82 114.6 7.11% 0.61% 0% 27332 3.1131 148.55 113.9 0% 0 0% 0 0% 0 0% 0%
20230616 110 113.44 102 106.99 -0.82% 0.37% 0% 23981 2.5562 132.02 106.6 0% 0 0% 0 0% 0 0% 0%
20230615 91 109 88.64 107.88 17.66% 7.63% 0% 34977 3.5058 177.32 100.23 0% 0 0% 0 0% 0 0% 0%
20230614 94.85 100 91.64 91.69 -3.48% -3.94% 0% 19990 1.9081 100.54 95.45 0% 0 0% 0 0% 0 0% 0%
20230613 92.04 95 92 95 1.56% 1.83% 0% 12963 1.2092 57.96 93.29 0% 0 0% 0 0% 0 0% 0%
20230612 88.56 95.48 87.18 93.54 6.42% 1.21% 0% 19158 1.7706 78.58 92.42 0% 0 0% 0 0% 0 0% 0%
20230609 85.95 90.84 85.95 87.9 1.75% -1.1% 0% 11897 1.0573 44.88 88.88 0% 0 0% 0 0% 0 0% 0%
20230608 94.21 94.5 86.2 86.39 -9.21% -3.52% 0% 20154 1.8045 70.47 89.54 0% 0 0% 0 0% 0 0% 0%
20230607 97.68 101.29 93.18 95.15 -3.24% -1.6% 0% 17765 1.7179 67.8 96.7 0% 0 0% 0 0% 0 0% 0%
20230606 90.9 100.23 89.9 98.34 6.66% 2.36% 0% 24059 2.3114 90.19 96.07 0% 0 0% 0 0% 0 0% 0%
20230605 90.55 94.47 87.23 92.2 1.92% 0.51% 0% 16539 1.5171 57.94 91.73 0% 0 0% 0 0% 0 0% 0%
20230602 102.97 102.97 90.05 90.46 -11.88% -6.19% 0% 30746 2.9649 104.92 96.43 0% 0 0% 0 0% 0 0% 0%
20230601 101.99 106.03 96.1 102.66 1.44% 1.23% 0% 26752 2.7129 82.37 101.41 0% 0 0% 0 0% 0 0% 0%
20230531 89.95 107.08 87 101.2 11.72% 3.9% 0% 38943 3.7929 109.01 97.4 0% 0 0% 0 0% 0 0% 0%
20230530 86.5 95.99 84.51 90.58 2.41% 0.15% 0% 31836 2.8792 98.32 90.44 0% 0 0% 0 0% 0 0% 0%
20230529 81 91.87 79.5 88.45 5.8% 4.8% 0% 33142 2.7971 102.31 84.4 0% 0 0% 0 0% 0 0% 0%
20230526 72.77 86 68.88 83.6 14.96% 8.23% 0% 40197 3.1049 124.31 77.24 0% 0 0% 0 0% 0 0% 0%
20230525 72.27 76.6 70.74 72.72 -1.7% -0.66% 0% 20960 1.5342 67.6 73.2 0% 0 0% 0 0% 0 0% 0%
20230524 73.8 78.48 71.13 73.98 -2.4% -0.78% 0% 26933 2.008 88.51 74.56 0% 0 0% 0 0% 0 0% 0%
20230523 80.7 83.99 74.34 75.8 -6.81% -3.48% 0% 36496 2.8661 127.23 78.53 0% 0 0% 0 0% 0 0% 0%
20230522 82 88.38 78.81 81.34 3.22% -1.95% 0% 43334 3.5951 158.73 82.96 0% 0 0% 0 0% 0 0% 0%
20230519 83.25 93.87 78.8 78.8 -5.35% -8.46% 0% 56850 4.8939 229.79 86.08 0% 0 0% 0 0% 0 0% 0%
20230518 70 83.26 68.23 83.25 29.98% 5.35% 0% 56289 4.448 246.75 79.02 0% 0 0% 0 0% 0 0% 0%
20230517 54.5 64.6 53.8 64.05 16.24% 7.94% 0% 19467 1.1551 79.88 59.34 0% 0 0% 0 0% 0 0% 0%
20230516 58.9 60.88 54.08 55.1 -7.08% -3.11% 0% 16422 0.9339 64.11 56.87 0% 0 0% 0 0% 0 0% 0%
20230515 58.88 61.68 58.58 59.3 -2.68% -0.15% 0% 7345 0.4361 29.14 59.39 0% 0 0% 0 0% 0 0% 0%
20230510 62.58 65.35 60.32 61.83 0.41% -2.15% 0% 13007 0.8219 36.48 63.19 0% 0 0% 0 0% 0 0% 0%
20230509 67.32 67.32 60.59 61.58 -9.71% -4.16% 0% 23748 1.5259 90.69 64.25 0% 0 0% 0 0% 0 0% 0%
20230508 69 73.98 65.11 68.2 -2.57% -0.45% 0% 26959 1.847 115.6 68.51 0% 0 0% 0 0% 0 0% 0%
20230505 75.73 82.43 67.8 70 -6.67% -8.05% 0% 39248 2.9877 200.02 76.13 0% 0 0% 0 0% 0 0% 0%
20230504 66 75 63.22 75 17.19% 7.94% 0% 32282 2.2428 174.81 69.48 0% 0 0% 0 0% 0 0% 0%
20230428 56.32 66.3 56 64 15.11% 3.03% 0% 26094 1.6209 136.05 62.12 0% 0 0% 0 0% 0 0% 0%
20230427 56.56 59 54.58 55.6 -5.43% -1.24% 0% 15652 0.8812 75.59 56.3 0% 0 0% 0 0% 0 0% 0%
20230426 54 62.4 54 58.79 7.11% 1.07% 0% 21692 1.2618 92.86 58.17 0% 0 0% 0 0% 0 0% 0%
20230425 62.9 63.9 53.68 54.89 -3.7% -5.46% 0% 22986 1.3346 97.45 58.06 0% 0 0% 0 0% 0 0% 0%
20230424 55.91 64.29 55.8 57 5.95% -3.59% 0% 33583 1.9854 144.51 59.12 0% 0 0% 0 0% 0 0% 0%
20230421 45 53.8 43.83 53.8 19.56% 9.15% 0% 22926 1.1299 87.83 49.29 0% 0 0% 0 0% 0 0% 0%
20230420 47.5 49.15 44.51 45 -4.3% -3.54% 0% 14541 0.6782 51.67 46.65 0% 0 0% 0 0% 0 0% 0%
20230419 47.54 50.9 44.03 47.02 1.56% 0.17% 0% 17171 0.806 56 46.94 0% 0 0% 0 0% 0 0% 0%
20230418 47.6 49.5 45 46.3 -7.81% -1.11% 0% 18813 0.8808 55.13 46.82 0% 0 0% 0 0% 0 0% 0%
20230417 41.8 51.49 41.4 50.22 22.49% 6.22% 0% 28080 1.3275 72.28 47.28 0% 0 0% 0 0% 0 0% 0%
20230414 37.08 41.35 35.61 41 8.78% 6.52% 0% 35532 1.3675 65.39 38.49 0% 0 0% 0 0% 0 0% 0%
20230413 30.93 46.5 30.65 37.69 23.17% 5.13% 0% 78389 2.8105 99.84 35.85 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