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. 688361
    4. 返回上一页 刷新
股票代码（例：sh688361）       93条   (进入股票专站) 股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 77.43 81.28 76.49 79.8 3.06% 9999.99% 0% 2309807 1.8295 131.43 0.79 0% 0 0% 0 0% 0 0% 0%
20230927 75.78 78 75.26 77.43 1.81% 9955.84% 0% 1686130 1.3004 97.74 0.77 0% 0 0% 0 0% 0 0% 0%
20230926 75.14 76.99 73.56 76.05 1.39% 9906.58% 0% 1315787 0.9953 71.3 0.76 0% 0 0% 0 0% 0 0% 0%
20230925 74.37 76.25 73.9 75.01 1.5% 9901.33% 0% 2135469 1.6062 107.91 0.75 0% 0 0% 0 0% 0 0% 0%
20230922 71.74 74.28 71.65 73.9 1.65% 9999.99% 0% 1844871 1.3542 89.44 0.73 0% 0 0% 0 0% 0 0% 0%
20230921 70.85 73.55 70.51 72.7 1.89% 9997.22% 0% 1802148 1.3061 81.84 0.72 0% 0 0% 0 0% 0 0% 0%
20230920 73.04 73.95 70.99 71.35 -2.67% 9809.72% 0% 1529347 1.103 61.62 0.72 0% 0 0% 0 0% 0 0% 0%
20230919 75.2 75.2 72.01 73.31 -2.1% 9942.47% 0% 1835654 1.3451 61.42 0.73 0% 0 0% 0 0% 0 0% 0%
20230918 76.85 77.66 74.66 74.88 -3.78% 9752.63% 0% 1907229 1.4461 58.16 0.76 0% 0 0% 0 0% 0 0% 0%
20230915 77.78 79.45 76 77.82 0.36% 9876.92% 0% 1839831 1.4349 50.09 0.78 0% 0 0% 0 0% 0 0% 0%
20230914 79.1 79.21 76.17 77.54 -1.85% 9970.13% 0% 1576379 1.2194 35.55 0.77 0% 0 0% 0 0% 0 0% 0%
20230913 78.6 79.6 76.86 79 -0.3% 9999.99% 0% 2490209 1.9448 52.06 0.78 0% 0 0% 0 0% 0 0% 0%
20230912 80.1 80.74 78 79.24 -1.81% 9930.38% 0% 2397236 1.8982 50.87 0.79 0% 0 0% 0 0% 0 0% 0%
20230911 81.42 81.99 79.75 80.7 -1.41% 9862.96% 0% 2308477 1.8616 50.32 0.81 0% 0 0% 0 0% 0 0% 0%
20230908 81.7 84 81.3 81.85 -0.22% 9881.71% 0% 2637330 2.1751 59.24 0.82 0% 0 0% 0 0% 0 0% 0%
20230907 84.84 85 81.68 82.03 -4.51% 9783.13% 0% 3912809 3.2498 88 0.83 0% 0 0% 0 0% 0 0% 0%
20230906 82.48 88.39 81.29 85.9 6.3% 9999.99% 0% 6001459 5.087 146.34 0.85 0% 0 0% 0 0% 0 0% 0%
20230905 82.77 84.84 79.61 80.81 -3.58% 9754.88% 0% 5213114 4.2876 139.61 0.82 0% 0 0% 0 0% 0 0% 0%
20230904 84.73 87.5 80.08 83.81 -1.09% 9997.59% 0% 6270603 5.2138 188.8 0.83 0% 0 0% 0 0% 0 0% 0%
20230901 82.6 92.49 80 84.73 4.35% 9752.33% 0% 8181664 7.075 298.62 0.86 0% 0 0% 0 0% 0 0% 0%
20230831 75.6 81.5 74.55 81.2 7.55% 9999.99% 0% 5370938 4.2479 238.06 0.79 0% 0 0% 0 0% 0 0% 0%
20230830 74.5 77.49 74.01 75.5 3.54% 9834.21% 0% 2428182 1.8395 119.58 0.76 0% 0 0% 0 0% 0 0% 0%
20230829 69.53 73.77 69 72.92 4.32% 9999.99% 0% 2129312 1.5299 101.89 0.72 0% 0 0% 0 0% 0 0% 0%
20230828 73.52 74.44 69.03 69.9 1.32% 9745.07% 0% 2206928 1.5728 105.25 0.71 0% 0 0% 0 0% 0 0% 0%
20230825 72.64 73.5 67.23 68.99 -7.27% 9755.71% 0% 3411131 2.3863 169.89 0.7 0% 0 0% 0 0% 0 0% 0%
20230824 71.82 75.4 71.3 74.4 3.84% 9954.05% 0% 1465804 1.082 78.42 0.74 0% 0 0% 0 0% 0 0% 0%
20230823 73.8 73.89 71.26 71.65 -3.45% 9851.39% 0% 1436347 1.036 67.6 0.72 0% 0 0% 0 0% 0 0% 0%
20230822 75.68 75.85 71.5 74.21 -0.32% 9928.38% 0% 1622906 1.197 79.27 0.74 0% 0 0% 0 0% 0 0% 0%
20230821 75.75 76.84 73.93 74.45 -2.74% 9826.67% 0% 1727440 1.2992 83.12 0.75 0% 0 0% 0 0% 0 0% 0%
20230818 77 79.29 76 76.55 -1.1% 9841.56% 0% 1588641 1.2302 77.88 0.77 0% 0 0% 0 0% 0 0% 0%
20230817 73.12 77.55 71 77.4 5.16% 9999.99% 0% 2386035 1.81 115.37 0.76 0% 0 0% 0 0% 0 0% 0%
20230816 73.05 75.22 73.05 73.6 0.1% 9845.95% 0% 1205282 0.8949 60.07 0.74 0% 0 0% 0 0% 0 0% 0%
20230815 76.47 77.34 72.5 73.53 -4.22% 9836.49% 0% 2038456 1.5103 96.45 0.74 0% 0 0% 0 0% 0 0% 0%
20230814 75.51 77.96 75.21 76.77 0.14% 9999.99% 0% 1782399 1.3587 86.05 0.76 0% 0 0% 0 0% 0 0% 0%
20230811 79.05 79.23 75.2 76.66 -3.4% 9986.84% 0% 2809476 2.1463 136.39 0.76 0% 0 0% 0 0% 0 0% 0%
20230810 75.55 79.9 73.8 79.36 6.48% 9999.99% 0% 3354689 2.6193 166.11 0.78 0% 0 0% 0 0% 0 0% 0%
20230809 74 75.79 73.6 74.53 0.34% 9837.33% 0% 1106791 0.8267 58.1 0.75 0% 0 0% 0 0% 0 0% 0%
20230808 75.74 78.74 74.26 74.28 -1.76% 9546.75% 0% 2272874 1.7419 111.2 0.77 0% 0 0% 0 0% 0 0% 0%
20230807 76.02 78 74.88 75.61 -2.22% 9848.68% 0% 1928941 1.4667 96.2 0.76 0% 0 0% 0 0% 0 0% 0%
20230804 76.42 77.66 75.2 77.33 1.35% 9999.99% 0% 1487479 1.1333 76.19 0.76 0% 0 0% 0 0% 0 0% 0%
20230803 76.08 77.64 74.82 76.3 -0.65% 9939.47% 0% 1319494 1.0092 64.27 0.76 0% 0 0% 0 0% 0 0% 0%
20230802 74.64 77.9 74.05 76.8 2.54% 9874.03% 0% 2159910 1.6542 99.1 0.77 0% 0 0% 0 0% 0 0% 0%
20230801 73.39 76.29 72.65 74.9 2.06% 9886.67% 0% 2177870 1.6296 100.75 0.75 0% 0 0% 0 0% 0 0% 0%
20230731 70.98 74.26 70.02 73.39 3.25% 9953.42% 0% 1781754 1.2961 83.14 0.73 0% 0 0% 0 0% 0 0% 0%
20230728 73.55 74.18 70.53 71.08 -3.96% 9772.22% 0% 1931781 1.3873 81.72 0.72 0% 0 0% 0 0% 0 0% 0%
20230727 74.01 75.34 72.93 74.01 -0.91% 9901.35% 0% 1552471 1.1514 68.94 0.74 0% 0 0% 0 0% 0 0% 0%
20230726 73.13 78.85 72.41 74.69 1.77% 9727.63% 0% 3884482 2.9582 174.12 0.76 0% 0 0% 0 0% 0 0% 0%
20230725 72.6 74.28 71.7 73.39 1.8% 9953.42% 0% 1803495 1.3187 78.53 0.73 0% 0 0% 0 0% 0 0% 0%
20230724 71.01 73.84 70.69 72.09 1.05% 9912.5% 0% 1530622 1.1023 65.96 0.72 0% 0 0% 0 0% 0 0% 0%
20230721 70.59 71.56 68.09 71.34 1.08% 9999.99% 0% 2802542 1.9643 114.67 0.7 0% 0 0% 0 0% 0 0% 0%
20230720 69.83 72.46 69.29 70.58 1.36% 9840.85% 0% 2832337 2.0133 118.44 0.71 0% 0 0% 0 0% 0 0% 0%
20230719 69.57 70.49 69 69.63 -0.64% 9847.14% 0% 1632805 1.1374 64.92 0.7 0% 0 0% 0 0% 0 0% 0%
20230718 70.2 71.85 69.78 70.08 -0.34% 9770.42% 0% 1489394 1.0532 53.07 0.71 0% 0 0% 0 0% 0 0% 0%
20230717 73 73 69.56 70.32 -4.46% 9945.71% 0% 3820117 2.6869 126.34 0.7 0% 0 0% 0 0% 0 0% 0%
20230714 73 73.99 72.03 73.6 1.52% 9982.19% 0% 1524336 1.1145 53.28 0.73 0% 0 0% 0 0% 0 0% 0%
20230713 71.85 73.8 71.01 72.5 0.67% 9831.51% 0% 1973601 1.4327 64.88 0.73 0% 0 0% 0 0% 0 0% 0%
20230712 75.77 76.5 71.4 72.02 -5.95% 9765.75% 0% 3763043 2.7522 120.79 0.73 0% 0 0% 0 0% 0 0% 0%
20230711 75.67 77.3 75.11 76.58 1.3% 9976.32% 0% 1614059 1.2343 52.9 0.76 0% 0 0% 0 0% 0 0% 0%
20230710 77.02 77.69 74.26 75.6 -1.84% 9847.37% 0% 2004526 1.5155 61.67 0.76 0% 0 0% 0 0% 0 0% 0%
20230707 74.35 77.26 74.01 77.02 2.42% 9999.99% 0% 2404873 1.8255 69.43 0.76 0% 0 0% 0 0% 0 0% 0%
20230706 75.89 77.98 74.22 75.2 -0.92% 9794.74% 0% 3335919 2.5343 93.96 0.76 0% 0 0% 0 0% 0 0% 0%
20230705 82.28 82.75 75 75.9 -8.19% 9630.77% 0% 4408456 3.4543 111.62 0.78 0% 0 0% 0 0% 0 0% 0%
20230704 79.37 85.4 79.37 82.67 3.49% 9860.24% 0% 2968988 2.4549 79.23 0.83 0% 0 0% 0 0% 0 0% 0%
20230703 83.78 84.68 79.66 79.88 -3.77% 9641.46% 0% 2829651 2.3083 70.7 0.82 0% 0 0% 0 0% 0 0% 0%
20230630 80.11 84.8 79.8 83.01 2.48% 9901.2% 0% 2736669 2.2588 67.68 0.83 0% 0 0% 0 0% 0 0% 0%
20230629 80.17 81.6 79.36 81 0.5% 9900% 0% 2306294 1.8568 54.95 0.81 0% 0 0% 0 0% 0 0% 0%
20230628 77.5 82.99 77.46 80.6 3.67% 9975% 0% 4401117 3.5366 99.98 0.8 0% 0 0% 0 0% 0 0% 0%
20230627 76.11 78.76 76 77.75 1.13% 9867.95% 0% 2812307 2.1828 63.48 0.78 0% 0 0% 0 0% 0 0% 0%
20230626 73.5 78.65 73 76.88 4.26% 9884.42% 0% 4196234 3.2138 86.08 0.77 0% 0 0% 0 0% 0 0% 0%
20230621 76.12 76.4 73.01 73.74 -4.35% 9732% 0% 3671580 2.7538 70.45 0.75 0% 0 0% 0 0% 0 0% 0%
20230620 79 79.5 74.82 77.09 -3.64% 9911.69% 0% 8100751 6.2011 153.39 0.77 0% 0 0% 0 0% 0 0% 0%
20230619 79.52 81.45 78.51 80 1.28% 9900% 0% 4654903 3.7221 95.35 0.8 0% 0 0% 0 0% 0 0% 0%
20230616 80 80.99 78.18 78.99 -2.26% 9898.73% 0% 5185732 4.1062 96.55 0.79 0% 0 0% 0 0% 0 0% 0%
20230615 82.1 84.63 79.8 80.82 -2.18% 9756.1% 0% 3702412 3.0297 70.25 0.82 0% 0 0% 0 0% 0 0% 0%
20230614 82 84.88 81.1 82.62 0.28% 9854.22% 0% 3235782 2.6812 54.71 0.83 0% 0 0% 0 0% 0 0% 0%
20230613 81.08 82.59 78.19 82.39 1.23% 9999.99% 0% 4284868 3.4597 61.72 0.81 0% 0 0% 0 0% 0 0% 0%
20230612 81.24 82.15 80.48 81.39 -0.82% 9948.15% 0% 3102798 2.5201 43.73 0.81 0% 0 0% 0 0% 0 0% 0%
20230609 77.28 82.66 77.28 82.06 6.3% 9999.99% 0% 6402569 5.1435 83.22 0.8 0% 0 0% 0 0% 0 0% 0%
20230608 80.7 81.69 77 77.2 -4.18% 9672.15% 0% 6278309 4.9886 78.43 0.79 0% 0 0% 0 0% 0 0% 0%
20230607 80.29 82.78 79.3 80.57 0.61% 9846.91% 0% 5100282 4.1282 61.66 0.81 0% 0 0% 0 0% 0 0% 0%
20230606 80.5 82.63 79.7 80.08 0% 9786.42% 0% 5962750 4.8258 67.3 0.81 0% 0 0% 0 0% 0 0% 0%
20230605 84.36 87.67 79.63 80.08 -2.64% 9548.19% 0% 8729886 7.2582 93.82 0.83 0% 0 0% 0 0% 0 0% 0%
20230602 81.8 83.72 80.99 82.25 0.17% 9930.49% 0% 5704249 4.6956 54.46 0.82 0% 0 0% 0 0% 0 0% 0%
20230601 83.88 86.89 80.69 82.11 -3.22% 9792.77% 0% 10821630 8.9326 77.77 0.83 0% 0 0% 0 0% 0 0% 0%
20230531 72.4 87.98 72.4 84.84 15.55% 9999.99% 0% 12007285 9.7557 82.66 0.81 0% 0 0% 0 0% 0 0% 0%
20230530 72.21 73.66 71.14 73.42 0.74% 9999.99% 0% 6976989 5.0502 43.47 0.72 0% 0 0% 0 0% 0 0% 0%
20230529 70.61 73.77 69.06 72.88 2.79% 9999.99% 0% 9367080 6.7286 53.6 0.72 0% 0 0% 0 0% 0 0% 0%
20230526 69 72.95 68.33 70.9 2.8% 9885.92% 0% 9772875 6.9306 51.24 0.71 0% 0 0% 0 0% 0 0% 0%
20230525 70.3 71.7 66.8 68.97 -2.91% 9895.65% 0% 12057855 8.3226 56.08 0.69 0% 0 0% 0 0% 0 0% 0%
20230524 70.91 74.02 69.18 71.04 1.05% 9766.67% 0% 12381101 8.8581 53.79 0.72 0% 0 0% 0 0% 0 0% 0%
20230523 71.38 72.2 68.4 70.3 -2.36% 9942.86% 0% 14873810 10.4807 55.17 0.7 0% 0 0% 0 0% 0 0% 0%
20230522 70.7 73.33 69.12 72 5.34% 9999.99% 0% 22599704 16.0738 69.15 0.71 0% 0 0% 0 0% 0 0% 0%
20230519 66 71.66 65 68.35 189.62% 9951.47% 0% 44507846 30.0689 99 0.68 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