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. N中重603135
    4. 返回上一页 刷新
股票代码（例：sh603135）       116条   (进入N中重股票专站) N中重股票成本分析
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 17.26 17.78 17.26 17.69 2.67% 0.4% 0% 40823 0.7191 197.3 17.62 0% 0 0% 0 0% 0 0% 0%
20230927 17.32 17.52 17.17 17.23 -0.23% -0.69% 0% 22181 0.3848 113.44 17.35 0% 0 0% 0 0% 0 0% 0%
20230926 17.24 17.44 17.1 17.27 0.64% 0% 0% 17200 0.2971 88.76 17.27 0% 0 0% 0 0% 0 0% 0%
20230925 17.41 17.49 17.15 17.16 -1.44% -0.69% 0% 15876 0.2744 75.47 17.28 0% 0 0% 0 0% 0 0% 0%
20230922 17.16 17.45 17.11 17.41 1.22% 0.35% 0% 18439 0.3199 85.2 17.35 0% 0 0% 0 0% 0 0% 0%
20230921 17.24 17.33 17.02 17.2 -0.35% 0.06% 0% 16284 0.2799 74.5 17.19 0% 0 0% 0 0% 0 0% 0%
20230920 17.64 17.64 17.26 17.26 -2.15% -0.8% 0% 17493 0.3043 75.36 17.4 0% 0 0% 0 0% 0 0% 0%
20230919 17.52 17.73 17.35 17.64 0.68% 0.51% 0% 18962 0.3327 72.68 17.55 0% 0 0% 0 0% 0 0% 0%
20230918 17.3 17.54 17.18 17.52 1.04% 0.46% 0% 16702 0.2912 60.38 17.44 0% 0 0% 0 0% 0 0% 0%
20230915 17.4 17.54 17.28 17.34 -0.06% -0.29% 0% 16449 0.2861 55.48 17.39 0% 0 0% 0 0% 0 0% 0%
20230914 17.85 17.86 17.31 17.35 -2.91% -0.97% 0% 26598 0.466 85.62 17.52 0% 0 0% 0 0% 0 0% 0%
20230913 17.87 17.98 17.73 17.87 -0.61% 0.34% 0% 18959 0.3377 60.65 17.81 0% 0 0% 0 0% 0 0% 0%
20230912 18.26 18.26 17.61 17.98 -1.53% -0.06% 0% 32549 0.5856 93.82 17.99 0% 0 0% 0 0% 0 0% 0%
20230911 18.2 18.4 18.08 18.26 0.16% 0.22% 0% 21532 0.3924 56.16 18.22 0% 0 0% 0 0% 0 0% 0%
20230908 18.21 18.44 18.18 18.23 0% -0.38% 0% 18197 0.333 44.72 18.3 0% 0 0% 0 0% 0 0% 0%
20230907 18.66 18.66 18.21 18.23 -2.36% -0.92% 0% 30599 0.5631 70.38 18.4 0% 0 0% 0 0% 0 0% 0%
20230906 18.32 18.86 18.11 18.67 1.91% 0.76% 0% 46067 0.8536 96.5 18.53 0% 0 0% 0 0% 0 0% 0%
20230905 18.52 18.58 18.22 18.32 -1.72% -0.22% 0% 31534 0.5789 62.12 18.36 0% 0 0% 0 0% 0 0% 0%
20230904 18.39 18.66 18.33 18.64 1.19% 0.81% 0% 34243 0.6332 59.62 18.49 0% 0 0% 0 0% 0 0% 0%
20230901 18.27 18.55 18.11 18.42 0.66% 0.44% 0% 31034 0.5691 46.32 18.34 0% 0 0% 0 0% 0 0% 0%
20230831 18.15 18.49 18.01 18.3 0.11% 0.44% 0% 32217 0.5869 41.86 18.22 0% 0 0% 0 0% 0 0% 0%
20230830 18.4 18.65 18.11 18.28 -0.76% -0.16% 0% 54820 1.0038 66.44 18.31 0% 0 0% 0 0% 0 0% 0%
20230829 17.23 18.43 16.85 18.42 2.96% 3.37% 0% 74373 1.325 75.26 17.82 0% 0 0% 0 0% 0 0% 0%
20230828 18.71 18.8 17.81 17.89 0.45% -1.81% 0% 46724 0.8511 48.48 18.22 0% 0 0% 0 0% 0 0% 0%
20230825 18.15 18.29 17.81 17.81 -3.36% -1.22% 0% 49112 0.8854 59.78 18.03 0% 0 0% 0 0% 0 0% 0%
20230824 19.35 19.44 18.33 18.43 -5.2% -1.18% 0% 75637 1.4103 97.32 18.65 0% 0 0% 0 0% 0 0% 0%
20230823 19.53 20.02 19.26 19.44 -1.27% -1.42% 0% 67230 1.3256 94.83 19.72 0% 0 0% 0 0% 0 0% 0%
20230822 20.09 20.3 19.23 19.69 -3.24% -0.35% 0% 94948 1.8763 143.93 19.76 0% 0 0% 0 0% 0 0% 0%
20230821 20 20.68 19.91 20.35 1.85% 0.44% 0% 113553 2.3008 200.89 20.26 0% 0 0% 0 0% 0 0% 0%
20230818 19.91 20.3 19.79 19.98 0.45% -0.5% 0% 114350 2.2964 235.76 20.08 0% 0 0% 0 0% 0 0% 0%
20230817 19 20.48 18.81 19.89 3.49% 1.07% 0% 85111 1.6753 210.02 19.68 0% 0 0% 0 0% 0 0% 0%
20230816 19.51 19.57 19.1 19.22 -1.84% -0.31% 0% 39399 0.7596 112.62 19.28 0% 0 0% 0 0% 0 0% 0%
20230815 19.4 19.76 19.32 19.58 0.31% 0.15% 0% 53677 1.0495 164.89 19.55 0% 0 0% 0 0% 0 0% 0%
20230814 18.9 19.57 18.84 19.52 2.47% 0.88% 0% 55949 1.0826 181.9 19.35 0% 0 0% 0 0% 0 0% 0%
20230811 19.2 19.26 18.97 19.05 -1.04% -0.26% 0% 29027 0.5545 98.79 19.1 0% 0 0% 0 0% 0 0% 0%
20230810 18.86 19.27 18.79 19.25 1.96% 0.68% 0% 45872 0.8773 124.08 19.12 0% 0 0% 0 0% 0 0% 0%
20230809 18.66 18.88 18.61 18.88 1.02% 0.64% 0% 19891 0.3732 56.75 18.76 0% 0 0% 0 0% 0 0% 0%
20230808 18.66 18.75 18.6 18.69 0.05% 0.05% 0% 15103 0.2821 49.01 18.68 0% 0 0% 0 0% 0 0% 0%
20230807 18.85 18.88 18.5 18.68 -1.06% 0.21% 0% 30020 0.5596 90.3 18.64 0% 0 0% 0 0% 0 0% 0%
20230804 19.08 19.08 18.85 18.88 -0.42% -0.21% 0% 27317 0.5168 85.69 18.92 0% 0 0% 0 0% 0 0% 0%
20230803 19.22 19.23 19.09 19.16 -0.47% 0.05% 0% 21657 0.4148 68.86 19.15 0% 0 0% 0 0% 0 0% 0%
20230802 19.16 19.32 19.08 19.25 0.26% 0.21% 0% 16510 0.3172 49.79 19.21 0% 0 0% 0 0% 0 0% 0%
20230801 19.43 19.44 19.14 19.2 -1.44% -0.31% 0% 31377 0.6043 83.64 19.26 0% 0 0% 0 0% 0 0% 0%
20230731 19.48 19.5 19.33 19.48 0.26% 0.36% 0% 36799 0.7144 94.81 19.41 0% 0 0% 0 0% 0 0% 0%
20230728 19.16 19.43 18.8 19.43 1.41% 1.52% 0% 41873 0.8016 103.61 19.14 0% 0 0% 0 0% 0 0% 0%
20230727 19.09 19.32 19.09 19.16 0.16% -0.26% 0% 24228 0.4654 55.91 19.21 0% 0 0% 0 0% 0 0% 0%
20230726 19.54 19.56 19.09 19.13 -2.1% -0.73% 0% 36199 0.6977 73.2 19.27 0% 0 0% 0 0% 0 0% 0%
20230725 19.3 19.59 19.3 19.54 1.93% 0.26% 0% 37972 0.7402 68.08 19.49 0% 0 0% 0 0% 0 0% 0%
20230724 19 19.24 19 19.17 0.37% 0.16% 0% 22545 0.4316 36.77 19.14 0% 0 0% 0 0% 0 0% 0%
20230721 19.04 19.34 19.04 19.1 -0.78% -0.47% 0% 27993 0.5372 41.95 19.19 0% 0 0% 0 0% 0 0% 0%
20230720 19.53 19.63 19.17 19.25 -1.43% -0.62% 0% 41051 0.7952 56.48 19.37 0% 0 0% 0 0% 0 0% 0%
20230719 19.92 20.07 19.42 19.53 -2.5% -0.36% 0% 62983 1.2343 74.34 19.6 0% 0 0% 0 0% 0 0% 0%
20230718 20.16 20.29 19.97 20.03 -1.38% -0.3% 0% 46954 0.9433 46.14 20.09 0% 0 0% 0 0% 0 0% 0%
20230717 20.08 20.38 19.8 20.31 0.74% 0.69% 0% 46061 0.9289 34.15 20.17 0% 0 0% 0 0% 0 0% 0%
20230714 20.6 20.6 20.11 20.16 -2.23% -0.88% 0% 69157 1.4065 49.83 20.34 0% 0 0% 0 0% 0 0% 0%
20230713 20.63 20.9 20.27 20.62 0.05% 0.34% 0% 80982 1.6644 55.34 20.55 0% 0 0% 0 0% 0 0% 0%
20230712 20.61 21.19 20.6 20.61 -0.91% -1.43% 0% 96827 2.0246 62.36 20.91 0% 0 0% 0 0% 0 0% 0%
20230711 20.58 20.85 20.06 20.8 0.78% 1.07% 0% 78068 1.6063 52.18 20.58 0% 0 0% 0 0% 0 0% 0%
20230710 20.48 20.75 20.31 20.64 0.34% 0.58% 0% 72690 1.4913 48.84 20.52 0% 0 0% 0 0% 0 0% 0%
20230707 21 21 20.57 20.57 -2.65% -0.77% 0% 87365 1.8109 59.86 20.73 0% 0 0% 0 0% 0 0% 0%
20230706 21.4 21.5 20.51 21.13 -2.49% 0.52% 0% 157844 3.3171 113.9 21.02 0% 0 0% 0 0% 0 0% 0%
20230705 21.04 21.92 20.92 21.67 1.07% 1.12% 0% 236593 5.0706 175.89 21.43 0% 0 0% 0 0% 0 0% 0%
20230704 20.07 22.07 20.07 21.44 6.88% -0.69% 0% 356348 7.6922 312.5 21.59 0% 0 0% 0 0% 0 0% 0%
20230703 20.48 20.6 19.96 20.06 -1.67% -0.45% 0% 97549 1.9652 99.87 20.15 0% 0 0% 0 0% 0 0% 0%
20230630 19.8 20.72 19.79 20.4 2.51% 0.15% 0% 159967 3.2588 166.17 20.37 0% 0 0% 0 0% 0 0% 0%
20230629 18.94 20.46 18.86 19.9 5.12% 0.1% 0% 170099 3.3811 195.8 19.88 0% 0 0% 0 0% 0 0% 0%
20230628 18.78 18.95 18.25 18.93 0.16% 1.77% 0% 55732 1.0368 71.88 18.6 0% 0 0% 0 0% 0 0% 0%
20230627 18.61 19.08 18.6 18.9 1.12% 0.16% 0% 33398 0.6301 45.08 18.87 0% 0 0% 0 0% 0 0% 0%
20230626 18.98 19.48 18.61 18.69 -2.76% -1.79% 0% 58560 1.1144 78.94 19.03 0% 0 0% 0 0% 0 0% 0%
20230621 20.08 20.1 19.22 19.22 -3.95% -2.19% 0% 76043 1.4944 109.8 19.65 0% 0 0% 0 0% 0 0% 0%
20230620 19.41 20.01 19.17 20.01 2.72% 1.83% 0% 104837 2.0603 160.26 19.65 0% 0 0% 0 0% 0 0% 0%
20230619 19.99 19.99 19.45 19.48 -2.55% -0.66% 0% 92832 1.8206 152.7 19.61 0% 0 0% 0 0% 0 0% 0%
20230616 19.28 20.13 19.28 19.99 3.09% 0.71% 0% 138937 2.7579 234.01 19.85 0% 0 0% 0 0% 0 0% 0%
20230615 18.68 19.45 18.62 19.39 3.41% 0.88% 0% 99271 1.9079 197.09 19.22 0% 0 0% 0 0% 0 0% 0%
20230614 18.54 18.77 18.31 18.75 0.91% 0.86% 0% 48694 0.9052 106.02 18.59 0% 0 0% 0 0% 0 0% 0%
20230613 18.54 18.66 18.45 18.58 0.32% 0.27% 0% 29113 0.5396 63.14 18.53 0% 0 0% 0 0% 0 0% 0%
20230612 18.34 18.54 18.1 18.52 0.43% 0.82% 0% 32243 0.5923 65.81 18.37 0% 0 0% 0 0% 0 0% 0%
20230609 18.65 18.65 18.2 18.44 -0.91% 0.38% 0% 42306 0.7771 82.44 18.37 0% 0 0% 0 0% 0 0% 0%
20230608 18.68 18.88 18.6 18.61 -0.8% -0.64% 0% 32334 0.6057 59.18 18.73 0% 0 0% 0 0% 0 0% 0%
20230607 18.98 19.02 18.63 18.76 -1.11% -0.05% 0% 39030 0.7327 64.94 18.77 0% 0 0% 0 0% 0 0% 0%
20230606 19.48 19.48 18.86 18.97 -3.02% -1.04% 0% 58532 1.1223 91.55 19.17 0% 0 0% 0 0% 0 0% 0%
20230605 18.88 19.68 18.66 19.56 3.6% 0.77% 0% 86255 1.6746 126.47 19.41 0% 0 0% 0 0% 0 0% 0%
20230602 18.9 19.07 18.76 18.88 0.37% -0.11% 0% 34415 0.6505 45.28 18.9 0% 0 0% 0 0% 0 0% 0%
20230601 18.51 18.95 18.5 18.81 1.4% 0.27% 0% 40773 0.7649 42.14 18.76 0% 0 0% 0 0% 0 0% 0%
20230531 18.94 19.02 18.53 18.55 -2.37% -0.7% 0% 49129 0.9179 46.33 18.68 0% 0 0% 0 0% 0 0% 0%
20230530 19.18 19.2 18.79 19 -1.14% 0.21% 0% 51689 0.9801 58.08 18.96 0% 0 0% 0 0% 0 0% 0%
20230529 19.5 19.68 19.2 19.22 -1.94% -0.57% 0% 51766 1.0008 59 19.33 0% 0 0% 0 0% 0 0% 0%
20230526 19.88 19.88 19.18 19.6 -1.56% 0.82% 0% 80966 1.5737 92.51 19.44 0% 0 0% 0 0% 0 0% 0%
20230525 19.46 20.06 19.42 19.91 1.07% 0.5% 0% 82931 1.6428 89.95 19.81 0% 0 0% 0 0% 0 0% 0%
20230524 19.58 20.18 19.38 19.7 -0.4% -0.91% 0% 84631 1.6824 81.56 19.88 0% 0 0% 0 0% 0 0% 0%
20230523 20.44 20.46 19.78 19.78 -2.94% -1.4% 0% 104067 2.0873 100.5 20.06 0% 0 0% 0 0% 0 0% 0%
20230522 19.62 20.47 19.43 20.38 4.09% 1.49% 0% 139010 2.7911 140.6 20.08 0% 0 0% 0 0% 0 0% 0%
20230519 19.6 19.81 19.39 19.58 -1.11% 0.05% 0% 79858 1.5632 86.95 19.57 0% 0 0% 0 0% 0 0% 0%
20230518 18.83 19.8 18.77 19.8 4.87% 1.54% 0% 125117 2.4394 140.14 19.5 0% 0 0% 0 0% 0 0% 0%
20230517 18.62 18.94 18.39 18.88 1.56% 0.85% 0% 42150 0.7889 48.85 18.72 0% 0 0% 0 0% 0 0% 0%
20230516 19.13 19.13 18.57 18.59 -2.97% -0.75% 0% 56115 1.0513 62.52 18.73 0% 0 0% 0 0% 0 0% 0%
20230515 18.95 19.21 18.61 19.16 0.16% 1.11% 0% 55065 1.0433 61.25 18.95 0% 0 0% 0 0% 0 0% 0%
20230510 20.53 20.53 19.17 19.95 -2.87% 0.76% 0% 140736 2.786 153.01 19.8 0% 0 0% 0 0% 0 0% 0%
20230509 18.93 20.81 18.86 20.54 8.51% 4% 0% 201400 3.9775 247.25 19.75 0% 0 0% 0 0% 0 0% 0%
20230508 18 18.93 18 18.93 5.34% 2.1% 0% 94281 1.7475 121.13 18.54 0% 0 0% 0 0% 0 0% 0%
20230505 18.52 18.53 17.96 17.97 -2.65% -0.77% 0% 58631 1.0618 74.06 18.11 0% 0 0% 0 0% 0 0% 0%
20230504 18.36 18.59 18.29 18.46 0.54% -0.05% 0% 46861 0.8656 56.6 18.47 0% 0 0% 0 0% 0 0% 0%
20230428 18.05 18.38 18.02 18.36 1.66% 0.49% 0% 47161 0.8614 49.36 18.27 0% 0 0% 0 0% 0 0% 0%
20230427 18.39 18.53 18.05 18.06 -2.43% -0.99% 0% 61693 1.1255 56.61 18.24 0% 0 0% 0 0% 0 0% 0%
20230426 18.1 18.75 18.07 18.51 2.55% 0.11% 0% 71785 1.3271 57.15 18.49 0% 0 0% 0 0% 0 0% 0%
20230425 18.5 18.5 17.91 18.05 -1.85% -0.28% 0% 61312 1.1099 41.58 18.1 0% 0 0% 0 0% 0 0% 0%
20230424 18.5 18.67 18.27 18.39 0.33% -0.16% 0% 57187 1.0536 31.98 18.42 0% 0 0% 0 0% 0 0% 0%
20230421 19.15 19.26 18.33 18.33 -4.53% -2.4% 0% 100864 1.8947 53.74 18.78 0% 0 0% 0 0% 0 0% 0%
20230420 20.11 20.15 19.15 19.2 -4.53% -1.29% 0% 120608 2.3453 62.84 19.45 0% 0 0% 0 0% 0 0% 0%
20230419 20.19 20.34 20.05 20.11 0.2% -0.3% 0% 83027 1.6746 42.56 20.17 0% 0 0% 0 0% 0 0% 0%
20230418 20.33 20.53 20.06 20.07 -2.53% -0.84% 0% 102216 2.0687 47.96 20.24 0% 0 0% 0 0% 0 0% 0%
20230417 20.61 20.95 20.07 20.59 -0.96% 0.88% 0% 145866 2.9776 62.62 20.41 0% 0 0% 0 0% 0 0% 0%
20230414 21.9 22 20.75 20.79 -6.22% -2.3% 0% 180240 3.8351 74 21.28 0% 0 0% 0 0% 0 0% 0%
20230413 22.51 22.99 21.82 22.17 -1.42% -0.72% 0% 177400 3.9619 70.7 22.33 0% 0 0% 0 0% 0 0% 0%
20230412 23.5 23.5 22.01 22.49 -5.86% -0.27% 0% 215651 4.8624 76.03 22.55 0% 0 0% 0 0% 0 0% 0%
20230411 25.65 25.79 23.86 23.89 -16.12% -2.61% 0% 305309 7.4879 93.71 24.53 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