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. 603137
    4. 返回上一页 刷新
股票代码（例：sh603137）       110条   (进入股票专站) 股票成本分析
相关股票: 中国建筑  中国中铁  中国交建  中国铁建  中国能建  中国电建  四川路桥  中国中冶  中国化学  中材国际  深桑达Ａ  上海建工  金诚信  中国核建  鸿路钢构  隧道股份  陕建股份  浙江建投  中铝国际  太极实业  北方国际  中工国际  新疆交建  金 螳 螂  浙江交科  山东路桥  中钢国际  森特股份  华锡有色  江河集团  杭萧钢构  安徽建工  华图山鼎  海南发展  苏交科  亚厦股份  精工钢构  地铁设计  上海港湾  柏诚股份  节能铁汉  华电重工  浦东建设  
相关股吧: 601668股吧 601390股吧 601800股吧 601186股吧 601868股吧 601669股吧 600039股吧 601618股吧 601117股吧 600970股吧 000032股吧 600170股吧 603979股吧 601611股吧 002541股吧 600820股吧 600248股吧 002761股吧 601068股吧 600667股吧 000065股吧 002051股吧 002941股吧 002081股吧 002061股吧 000498股吧 000928股吧 603098股吧 600301股吧 601886股吧 600477股吧 600502股吧 300492股吧 002163股吧 300284股吧 002375股吧 600496股吧 003013股吧 605598股吧 601133股吧 300197股吧 601226股吧 600284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 19.54 19.7 19.54 19.61 0.56% -0.05% 0% 7614 0.1494 48.19 19.62 0% 0 0% 0 0% 0 0% 0%
20230927 19.43 19.78 19.41 19.5 0% -0.46% 0% 12285 0.2407 73.19 19.59 0% 0 0% 0 0% 0 0% 0%
20230926 19.79 19.79 19.44 19.5 -1.32% -0.1% 0% 11808 0.2305 65.93 19.52 0% 0 0% 0 0% 0 0% 0%
20230925 19.87 19.99 19.68 19.76 -0.55% -0.2% 0% 10177 0.2015 56.1 19.8 0% 0 0% 0 0% 0 0% 0%
20230922 19.5 19.9 19.33 19.87 1.9% 0.86% 0% 13584 0.2676 70.14 19.7 0% 0 0% 0 0% 0 0% 0%
20230921 19.85 19.93 19.5 19.5 -1.61% -0.61% 0% 11546 0.2265 56.21 19.62 0% 0 0% 0 0% 0 0% 0%
20230920 19.76 20.06 19.76 19.82 -0.15% -0.4% 0% 10650 0.2119 46.88 19.9 0% 0 0% 0 0% 0 0% 0%
20230919 19.88 20.05 19.73 19.85 -0.15% -0.15% 0% 11444 0.2275 46.82 19.88 0% 0 0% 0 0% 0 0% 0%
20230918 19.54 19.95 19.43 19.88 1.27% 0.51% 0% 15412 0.3048 57.43 19.78 0% 0 0% 0 0% 0 0% 0%
20230915 19.73 19.82 19.58 19.63 -0.46% -0.3% 0% 14344 0.2825 46.78 19.69 0% 0 0% 0 0% 0 0% 0%
20230914 20.02 20.02 19.52 19.72 -1.45% -0.1% 0% 16569 0.327 49.9 19.74 0% 0 0% 0 0% 0 0% 0%
20230913 20.05 20.11 19.78 20.01 0.1% 0.35% 0% 22051 0.4398 61.1 19.94 0% 0 0% 0 0% 0 0% 0%
20230912 20.25 20.25 19.96 19.99 -1.28% -0.4% 0% 16282 0.3267 39.24 20.07 0% 0 0% 0 0% 0 0% 0%
20230911 19.98 20.49 19.8 20.25 0.8% 0.65% 0% 22579 0.4544 44.04 20.12 0% 0 0% 0 0% 0 0% 0%
20230908 20.39 20.46 20.07 20.09 -1.23% -0.45% 0% 23903 0.4823 37.04 20.18 0% 0 0% 0 0% 0 0% 0%
20230907 20.69 20.79 20.28 20.34 -2.12% -1.02% 0% 34858 0.7164 48.89 20.55 0% 0 0% 0 0% 0 0% 0%
20230906 20.79 20.79 20.51 20.78 -0.1% 0.58% 0% 28294 0.5846 32.35 20.66 0% 0 0% 0 0% 0 0% 0%
20230905 21.17 21.17 20.67 20.8 -2.26% 0% 0% 36737 0.7641 32.84 20.8 0% 0 0% 0 0% 0 0% 0%
20230904 20.93 21.38 20.9 21.28 1.67% 0.52% 0% 52352 1.1084 43.1 21.17 0% 0 0% 0 0% 0 0% 0%
20230901 21.04 21.17 20.74 20.93 1.06% 0.05% 0% 39011 0.816 30.38 20.92 0% 0 0% 0 0% 0 0% 0%
20230831 20.9 21.09 20.64 20.71 -1.85% -0.38% 0% 47681 0.9914 35.71 20.79 0% 0 0% 0 0% 0 0% 0%
20230830 20.74 21.47 20.74 21.1 0.81% -0.09% 0% 74751 1.5785 57.41 21.12 0% 0 0% 0 0% 0 0% 0%
20230829 19.86 21.17 19.65 20.93 3% 1.5% 0% 112310 2.3154 85.3 20.62 0% 0 0% 0 0% 0 0% 0%
20230828 22.06 22.49 20.1 20.32 -7.13% -3.33% 0% 150089 3.1542 125.07 21.02 0% 0 0% 0 0% 0 0% 0%
20230825 24.03 24.03 21.88 21.88 -10% -1.66% 0% 95485 2.1247 94.26 22.25 0% 0 0% 0 0% 0 0% 0%
20230824 27.07 27.47 24.31 24.31 -10% -3.91% 0% 163752 4.1423 198.23 25.3 0% 0 0% 0 0% 0 0% 0%
20230823 25.45 27.01 23.17 27.01 10.02% 6.51% 0% 229177 5.8109 343.09 25.36 0% 0 0% 0 0% 0 0% 0%
20230822 22.44 24.55 22.43 24.55 9.99% 1.2% 0% 132290 3.21 282.46 24.26 0% 0 0% 0 0% 0 0% 0%
20230821 22.89 23.31 21.7 22.32 -1.46% 0.68% 0% 101215 2.244 267.7 22.17 0% 0 0% 0 0% 0 0% 0%
20230818 21.8 23.49 21.43 22.65 6.09% -2.37% 0% 73830 1.7125 263.99 23.2 0% 0 0% 0 0% 0 0% 0%
20230817 21.38 21.4 20.7 21.35 -0.37% 1.33% 0% 34231 0.7212 137.27 21.07 0% 0 0% 0 0% 0 0% 0%
20230816 21.19 21.77 20.8 21.43 2.05% 0.61% 0% 46008 0.98 196.49 21.3 0% 0 0% 0 0% 0 0% 0%
20230815 20.99 21.12 20.55 21 0.29% 0.82% 0% 23459 0.4886 104.87 20.83 0% 0 0% 0 0% 0 0% 0%
20230814 20.19 21.12 20.01 20.94 3.77% 1.4% 0% 29372 0.6065 124.44 20.65 0% 0 0% 0 0% 0 0% 0%
20230811 20.28 20.72 20.15 20.18 -0.3% -1.42% 0% 23154 0.474 90.09 20.47 0% 0 0% 0 0% 0 0% 0%
20230810 19.96 20.3 19.96 20.24 1.15% 0.15% 0% 9814 0.1983 29.69 20.21 0% 0 0% 0 0% 0 0% 0%
20230809 20.16 20.26 19.95 20.01 -1.09% -0.3% 0% 11556 0.2319 30.83 20.07 0% 0 0% 0 0% 0 0% 0%
20230808 20.33 20.37 20.13 20.23 0.3% 0% 0% 12108 0.245 28.16 20.23 0% 0 0% 0 0% 0 0% 0%
20230807 20.45 20.45 20.08 20.17 -1.75% -0.3% 0% 16172 0.3272 31.62 20.23 0% 0 0% 0 0% 0 0% 0%
20230804 20.8 20.86 20.45 20.53 -1.16% -0.48% 0% 23891 0.4928 45.65 20.63 0% 0 0% 0 0% 0 0% 0%
20230803 20.63 21.06 20.44 20.77 0.63% 0.53% 0% 22174 0.4582 42.17 20.66 0% 0 0% 0 0% 0 0% 0%
20230802 20.92 21.01 20.53 20.64 -2.82% -0.24% 0% 29528 0.6109 56.9 20.69 0% 0 0% 0 0% 0 0% 0%
20230801 21.51 21.52 21.02 21.24 -2.3% 0.19% 0% 32110 0.6806 65.2 21.2 0% 0 0% 0 0% 0 0% 0%
20230731 21.97 22.15 21.4 21.74 -1.05% 0.32% 0% 45751 0.9916 96.99 21.67 0% 0 0% 0 0% 0 0% 0%
20230728 22.88 23.19 21.55 21.97 4.22% 0% 0% 72491 1.5923 165.73 21.97 0% 0 0% 0 0% 0 0% 0%
20230727 21.33 21.68 21 21.08 -2.68% -0.8% 0% 47897 1.0176 121.62 21.25 0% 0 0% 0 0% 0 0% 0%
20230726 21.36 22.15 21.15 21.66 1.45% -0.09% 0% 76447 1.6577 202.38 21.68 0% 0 0% 0 0% 0 0% 0%
20230725 20.31 22.35 20.31 21.35 5.07% -0.05% 0% 87579 1.8709 264.32 21.36 0% 0 0% 0 0% 0 0% 0%
20230724 20.38 20.6 19.88 20.32 0.84% 0.1% 0% 39502 0.8017 138.07 20.3 0% 0 0% 0 0% 0 0% 0%
20230721 19.8 20.29 19.78 20.15 1.41% 0.15% 0% 27507 0.5534 105.74 20.12 0% 0 0% 0 0% 0 0% 0%
20230720 20.07 20.18 19.79 19.87 -0.65% -0.45% 0% 15493 0.3093 63.88 19.96 0% 0 0% 0 0% 0 0% 0%
20230719 19.9 20.13 19.8 20 0% 0.25% 0% 15245 0.3042 63.93 19.95 0% 0 0% 0 0% 0 0% 0%
20230718 19.72 20.01 19.54 20 1.37% 0.86% 0% 22328 0.4428 95.09 19.83 0% 0 0% 0 0% 0 0% 0%
20230717 19.79 19.79 19.46 19.73 -0.7% 0.61% 0% 18673 0.3661 82.37 19.61 0% 0 0% 0 0% 0 0% 0%
20230714 20 20.16 19.78 19.87 -0.55% -0.15% 0% 20365 0.4053 93.36 19.9 0% 0 0% 0 0% 0 0% 0%
20230713 19.66 20.39 19.58 19.98 2.41% -0.2% 0% 42763 0.8561 202.05 20.02 0% 0 0% 0 0% 0 0% 0%
20230712 19.95 19.97 19.48 19.51 -2.25% -0.66% 0% 27683 0.5437 148.4 19.64 0% 0 0% 0 0% 0 0% 0%
20230711 19.55 19.97 19.5 19.96 2.62% 0.6% 0% 31028 0.6157 184.69 19.84 0% 0 0% 0 0% 0 0% 0%
20230710 19.35 19.65 19.33 19.45 0.62% -0.36% 0% 11108 0.2168 72.75 19.52 0% 0 0% 0 0% 0 0% 0%
20230707 19.3 19.47 19.22 19.33 -0.1% -0.26% 0% 8415 0.1631 53.45 19.38 0% 0 0% 0 0% 0 0% 0%
20230706 19.44 19.55 19.31 19.35 -0.87% -0.36% 0% 10988 0.2134 66.3 19.42 0% 0 0% 0 0% 0 0% 0%
20230705 19.51 19.72 19.43 19.52 0.05% -0.1% 0% 9528 0.1862 53.85 19.54 0% 0 0% 0 0% 0 0% 0%
20230704 19.57 19.58 19.4 19.51 -0.41% 0.15% 0% 9830 0.1915 54.55 19.48 0% 0 0% 0 0% 0 0% 0%
20230703 19.37 19.61 19.33 19.59 0.93% 0.36% 0% 12700 0.2479 68.93 19.52 0% 0 0% 0 0% 0 0% 0%
20230630 19.11 19.5 19.11 19.41 1.36% 0.15% 0% 13444 0.2606 73.34 19.38 0% 0 0% 0 0% 0 0% 0%
20230629 19.14 19.27 19 19.15 -0.16% -0.16% 0% 9524 0.1827 51.35 19.18 0% 0 0% 0 0% 0 0% 0%
20230628 19 19.19 18.66 19.18 0.31% 1.21% 0% 13828 0.262 67.42 18.95 0% 0 0% 0 0% 0 0% 0%
20230627 18.75 19.15 18.6 19.12 2.58% 0.84% 0% 15381 0.2917 70.06 18.96 0% 0 0% 0 0% 0 0% 0%
20230626 18.83 19.15 18.56 18.64 -0.21% -0.8% 0% 11988 0.2252 48.83 18.79 0% 0 0% 0 0% 0 0% 0%
20230621 19.05 19.18 18.6 18.68 -1.94% -0.9% 0% 14311 0.2698 50.73 18.85 0% 0 0% 0 0% 0 0% 0%
20230620 19.37 19.38 19.05 19.05 -2.01% -0.73% 0% 17195 0.3299 59.41 19.19 0% 0 0% 0 0% 0 0% 0%
20230619 19.78 19.86 19.44 19.44 -1.67% -0.77% 0% 17394 0.3407 57.57 19.59 0% 0 0% 0 0% 0 0% 0%
20230616 19.7 19.94 19.56 19.77 0.82% -0.1% 0% 17460 0.3455 57.91 19.79 0% 0 0% 0 0% 0 0% 0%
20230615 19.6 19.63 19.42 19.61 -0.1% 0.41% 0% 13117 0.2562 42.2 19.53 0% 0 0% 0 0% 0 0% 0%
20230614 19.77 19.92 19.5 19.63 -0.86% -0.05% 0% 15829 0.3109 50.45 19.64 0% 0 0% 0 0% 0 0% 0%
20230613 19.45 20.05 19.41 19.8 1.54% -0.2% 0% 27418 0.5439 86 19.84 0% 0 0% 0 0% 0 0% 0%
20230612 19.25 19.61 18.88 19.5 0.62% 1.25% 0% 29318 0.5648 91.32 19.26 0% 0 0% 0 0% 0 0% 0%
20230609 20 20.05 19.35 19.38 -3.87% -0.77% 0% 40445 0.7899 131.37 19.53 0% 0 0% 0 0% 0 0% 0%
20230608 19.63 20.5 19.63 20.16 2.86% 0.35% 0% 46749 0.9392 154.26 20.09 0% 0 0% 0 0% 0 0% 0%
20230607 19.67 19.95 19.52 19.6 -1.11% -0.15% 0% 24668 0.4842 75.98 19.63 0% 0 0% 0 0% 0 0% 0%
20230606 19.93 20.66 19.66 19.82 -0.2% -1.44% 0% 35531 0.7144 109.06 20.11 0% 0 0% 0 0% 0 0% 0%
20230605 19.8 19.96 19.65 19.86 0.2% 0.4% 0% 17870 0.3535 52.98 19.78 0% 0 0% 0 0% 0 0% 0%
20230602 19.32 19.88 19.3 19.82 2.91% 1.02% 0% 22874 0.4488 66.37 19.62 0% 0 0% 0 0% 0 0% 0%
20230601 19.29 19.38 19.02 19.26 -0.72% 0.26% 0% 16084 0.3089 41.27 19.21 0% 0 0% 0 0% 0 0% 0%
20230531 19.6 19.6 19.28 19.4 -1.72% 0.1% 0% 21131 0.4095 52.58 19.38 0% 0 0% 0 0% 0 0% 0%
20230530 19.52 19.88 19.42 19.74 1.23% 0.46% 0% 21040 0.4134 56.62 19.65 0% 0 0% 0 0% 0 0% 0%
20230529 19.48 19.74 19.41 19.5 -0.41% -0.26% 0% 20596 0.4027 51.34 19.55 0% 0 0% 0 0% 0 0% 0%
20230526 20.15 20.28 19.58 19.58 -4.49% -1.06% 0% 43910 0.8691 109.23 19.79 0% 0 0% 0 0% 0 0% 0%
20230525 19.93 21.37 19.77 20.5 2.5% 0% 0% 59359 1.2168 156.39 20.5 0% 0 0% 0 0% 0 0% 0%
20230524 19.67 20.14 19.67 20 0.55% 0.35% 0% 35347 0.7044 93.99 19.93 0% 0 0% 0 0% 0 0% 0%
20230523 19.52 20.25 19.28 19.89 1.9% 0.51% 0% 43263 0.8562 114.63 19.79 0% 0 0% 0 0% 0 0% 0%
20230522 19.02 19.52 18.92 19.52 2.52% 1.14% 0% 26771 0.5168 71.57 19.3 0% 0 0% 0 0% 0 0% 0%
20230519 19.16 19.3 18.86 19.04 -1.09% 0.16% 0% 22736 0.4323 56.4 19.01 0% 0 0% 0 0% 0 0% 0%
20230518 19.8 19.8 19.2 19.25 -2.28% -0.57% 0% 30828 0.5968 71.55 19.36 0% 0 0% 0 0% 0 0% 0%
20230517 19.01 19.77 18.95 19.7 2.6% 1.76% 0% 41970 0.8127 93.44 19.36 0% 0 0% 0 0% 0 0% 0%
20230516 18.91 19.58 18.77 19.2 2.02% -0.26% 0% 48773 0.939 104.61 19.25 0% 0 0% 0 0% 0 0% 0%
20230515 18.5 18.83 18.46 18.82 1.78% 0.75% 0% 23282 0.4349 45.71 18.68 0% 0 0% 0 0% 0 0% 0%
20230510 19.08 19.08 18.62 18.83 -2.18% 0.16% 0% 36072 0.6782 61.81 18.8 0% 0 0% 0 0% 0 0% 0%
20230509 18.81 19.33 18.62 19.25 2.45% 1% 0% 47322 0.902 72.31 19.06 0% 0 0% 0 0% 0 0% 0%
20230508 18.58 18.88 18.4 18.79 1.13% 0.8% 0% 33020 0.6154 40.13 18.64 0% 0 0% 0 0% 0 0% 0%
20230505 18.94 18.98 18.53 18.58 -2% -0.59% 0% 31263 0.5842 28.25 18.69 0% 0 0% 0 0% 0 0% 0%
20230504 18.56 19.47 18.56 18.96 1.5% -0.05% 0% 47996 0.9107 40.76 18.97 0% 0 0% 0 0% 0 0% 0%
20230428 18.12 18.72 18.11 18.68 3.26% 1.08% 0% 57318 1.0595 44.12 18.48 0% 0 0% 0 0% 0 0% 0%
20230427 18.04 18.48 17.93 18.09 0.5% -0.66% 0% 51366 0.9354 35.94 18.21 0% 0 0% 0 0% 0 0% 0%
20230426 18.39 18.47 17.95 18 -0.28% -0.83% 0% 56786 1.0304 35.5 18.15 0% 0 0% 0 0% 0 0% 0%
20230425 18.8 19.1 17.89 18.05 -5.89% -1.63% 0% 77787 1.4271 43.36 18.35 0% 0 0% 0 0% 0 0% 0%
20230424 19.1 19.92 18.68 19.18 0.63% -0.78% 0% 80967 1.565 41.15 19.33 0% 0 0% 0 0% 0 0% 0%
20230421 20.6 20.6 19.05 19.06 -10.22% -4.46% 0% 124297 2.4798 54.2 19.95 0% 0 0% 0 0% 0 0% 0%
20230420 23.08 23.08 20.96 21.23 -16.15% -3.06% 0% 170900 3.7431 66.24 21.9 0% 0 0% 0 0% 0 0% 0%
20230419 29.11 30.2 25.26 25.32 59.25% -7.46% 0% 216700 5.9294 78.36 27.36 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