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华曙688433
    4. 返回上一页 刷新
股票代码（例：sh688433）       111条   (进入N华曙股票专站) N华曙股票成本分析
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 30.93 31.21 30.31 30.46 -0.33% 9725.81% 0% 856996 0.2631 91.52 0.31 0% 0 0% 0 0% 0 0% 0%
20230927 30.28 30.89 29.66 30.56 1.7% 9758.06% 0% 694909 0.2127 70.18 0.31 0% 0 0% 0 0% 0 0% 0%
20230926 29.71 30.29 29.41 30.05 0.5% 9916.67% 0% 710641 0.2134 54.27 0.3 0% 0 0% 0 0% 0 0% 0%
20230925 29.74 30.4 29.41 29.9 -0.1% 9866.67% 0% 712096 0.2122 47.77 0.3 0% 0 0% 0 0% 0 0% 0%
20230922 28.88 30.16 28.8 29.93 3.03% 9999.99% 0% 951264 0.2805 56.39 0.29 0% 0 0% 0 0% 0 0% 0%
20230921 29.18 29.45 28.9 29.05 -0.95% 9917.24% 0% 417461 0.1217 22.29 0.29 0% 0 0% 0 0% 0 0% 0%
20230920 30.36 30.36 29.29 29.33 -2.69% 9676.67% 0% 744429 0.2207 37.7 0.3 0% 0 0% 0 0% 0 0% 0%
20230919 30.69 30.75 30.01 30.14 -1.79% 9946.67% 0% 1219973 0.3695 59.15 0.3 0% 0 0% 0 0% 0 0% 0%
20230918 30.86 31.05 30.43 30.69 -1.22% 9800% 0% 975681 0.2999 45.43 0.31 0% 0 0% 0 0% 0 0% 0%
20230915 31.21 31.67 30.6 31.07 -0.42% 9922.58% 0% 1157008 0.3581 52.54 0.31 0% 0 0% 0 0% 0 0% 0%
20230914 32.07 32.2 30.8 31.2 -2.56% 9964.52% 0% 1293047 0.4058 56.78 0.31 0% 0 0% 0 0% 0 0% 0%
20230913 33.19 33.33 31 32.02 -6.92% 9906.25% 0% 3423837 1.0925 128.97 0.32 0% 0 0% 0 0% 0 0% 0%
20230912 34.01 34.65 33.52 34.4 1.78% 9999.99% 0% 2023465 0.6891 85.87 0.34 0% 0 0% 0 0% 0 0% 0%
20230911 34.6 34.74 33.09 33.8 -1.6% 9841.18% 0% 2041456 0.6898 87.13 0.34 0% 0 0% 0 0% 0 0% 0%
20230908 31.81 34.88 31.81 34.35 5.43% 9999.99% 0% 2021002 0.6846 90.27 0.34 0% 0 0% 0 0% 0 0% 0%
20230907 33.7 33.87 32.43 32.58 -4.12% 9772.73% 0% 1342724 0.4429 60.82 0.33 0% 0 0% 0 0% 0 0% 0%
20230906 33.16 34.55 33.16 33.98 1.28% 9894.12% 0% 1509416 0.5103 73.69 0.34 0% 0 0% 0 0% 0 0% 0%
20230905 32.77 34.09 32.68 33.55 1.79% 9767.65% 0% 1987962 0.6668 103.96 0.34 0% 0 0% 0 0% 0 0% 0%
20230904 32.88 33.77 32.32 32.96 -0.03% 9887.88% 0% 1482664 0.4886 82.73 0.33 0% 0 0% 0 0% 0 0% 0%
20230901 32.96 33.79 32.2 32.97 -1.26% 9890.91% 0% 2026650 0.6656 119.08 0.33 0% 0 0% 0 0% 0 0% 0%
20230831 36 37.23 33 33.39 1.64% 9440% 0% 4787588 1.668 306.46 0.35 0% 0 0% 0 0% 0 0% 0%
20230830 32.01 33.76 31.74 32.85 2.85% 9854.55% 0% 1789955 0.5909 152.4 0.33 0% 0 0% 0 0% 0 0% 0%
20230829 29.5 32.36 28.62 31.94 10.94% 9999.99% 0% 1843725 0.5693 195.2 0.31 0% 0 0% 0 0% 0 0% 0%
20230828 30 31.47 28.7 28.79 0.03% 9496.67% 0% 1209496 0.3629 141.98 0.3 0% 0 0% 0 0% 0 0% 0%
20230825 30.1 30.55 28.4 28.78 -5.86% 9824.14% 0% 1517857 0.4398 158.39 0.29 0% 0 0% 0 0% 0 0% 0%
20230824 31 31.09 30 30.57 0.53% 9761.29% 0% 436972 0.1337 53.62 0.31 0% 0 0% 0 0% 0 0% 0%
20230823 31.34 31.34 30.4 30.41 -2.41% 9709.68% 0% 331092 0.1016 40.77 0.31 0% 0 0% 0 0% 0 0% 0%
20230822 31.37 31.58 30.34 31.16 0.29% 9951.61% 0% 612806 0.1895 72.22 0.31 0% 0 0% 0 0% 0 0% 0%
20230821 32.12 32.18 30.86 31.07 -3.27% 9922.58% 0% 657218 0.2066 78.97 0.31 0% 0 0% 0 0% 0 0% 0%
20230818 30.86 33.18 30.75 32.12 3.61% 9937.5% 0% 1650488 0.5356 203.65 0.32 0% 0 0% 0 0% 0 0% 0%
20230817 30.36 31.44 30.1 31 2.07% 9900% 0% 591250 0.1822 71.89 0.31 0% 0 0% 0 0% 0 0% 0%
20230816 31.03 31.42 30.37 30.37 -2.66% 9696.77% 0% 591285 0.1823 64.66 0.31 0% 0 0% 0 0% 0 0% 0%
20230815 32 32.49 31.1 31.2 -3.08% 9650% 0% 657958 0.2082 63.89 0.32 0% 0 0% 0 0% 0 0% 0%
20230814 31.81 32.44 31.76 32.19 0.5% 9959.38% 0% 549603 0.1765 50.82 0.32 0% 0 0% 0 0% 0 0% 0%
20230811 33.16 33.16 32 32.03 -2.59% 9909.38% 0% 564530 0.1824 43.28 0.32 0% 0 0% 0 0% 0 0% 0%
20230810 32.76 33.06 32.66 32.88 0% 9863.64% 0% 414927 0.1363 30.16 0.33 0% 0 0% 0 0% 0 0% 0%
20230809 32.86 33.6 32.68 32.88 -0.48% 9863.64% 0% 665786 0.2202 44.44 0.33 0% 0 0% 0 0% 0 0% 0%
20230808 33.13 33.56 32.96 33.04 -0.9% 9912.12% 0% 473992 0.1574 28.06 0.33 0% 0 0% 0 0% 0 0% 0%
20230807 33.81 34 33.09 33.34 -1.45% 9999.99% 0% 607276 0.2034 32.37 0.33 0% 0 0% 0 0% 0 0% 0%
20230804 34.48 34.48 33.2 33.83 -0.15% 9850% 0% 1353810 0.4548 66.29 0.34 0% 0 0% 0 0% 0 0% 0%
20230803 34.33 34.99 33.33 33.88 -0.5% 9864.71% 0% 1376098 0.469 59.25 0.34 0% 0 0% 0 0% 0 0% 0%
20230802 35.61 35.88 33.88 34.05 -4.38% 9628.57% 0% 1787327 0.6175 65.63 0.35 0% 0 0% 0 0% 0 0% 0%
20230801 37.02 37.02 35.16 35.61 -2.44% 9791.67% 0% 1203312 0.428 37.75 0.36 0% 0 0% 0 0% 0 0% 0%
20230731 37.14 37.28 35.07 36.5 -0.63% 9999.99% 0% 2468567 0.8982 67.74 0.36 0% 0 0% 0 0% 0 0% 0%
20230728 35.45 37.28 35.45 36.73 3.61% 9827.03% 0% 2472361 0.9082 58.35 0.37 0% 0 0% 0 0% 0 0% 0%
20230727 35.45 35.79 35 35.45 0.37% 9999.99% 0% 1596441 0.5642 34.72 0.35 0% 0 0% 0 0% 0 0% 0%
20230726 35.19 35.5 34.68 35.32 0.28% 9991.43% 0% 1300521 0.4566 26.84 0.35 0% 0 0% 0 0% 0 0% 0%
20230725 35.55 37.24 35.02 35.22 -3.03% 9683.33% 0% 2410886 0.8646 49.87 0.36 0% 0 0% 0 0% 0 0% 0%
20230724 35.66 36.96 35.6 36.32 -1.14% 9988.89% 0% 2200014 0.8 46.19 0.36 0% 0 0% 0 0% 0 0% 0%
20230721 36.65 38.13 35.66 36.74 0.16% 9829.73% 0% 4094542 1.5036 87.82 0.37 0% 0 0% 0 0% 0 0% 0%
20230720 38.98 40.39 36.63 36.68 -5.63% 9552.63% 0% 5029958 1.9246 118.84 0.38 0% 0 0% 0 0% 0 0% 0%
20230719 42.38 43.1 38.67 38.87 -7.76% 9617.5% 0% 6235023 2.5134 165.23 0.4 0% 0 0% 0 0% 0 0% 0%
20230718 42.66 43.98 41.08 42.14 -0.59% 9933.33% 0% 5404415 2.283 163.29 0.42 0% 0 0% 0 0% 0 0% 0%
20230717 42.3 43.1 39.41 42.39 10.59% 9992.86% 0% 7609224 3.179 248.31 0.42 0% 0 0% 0 0% 0 0% 0%
20230714 35.73 39.58 35.73 38.33 6.47% 9986.84% 0% 4115353 1.5603 145.85 0.38 0% 0 0% 0 0% 0 0% 0%
20230713 34.69 36.92 34.04 36 3.78% 9900% 0% 3483318 1.2537 120.36 0.36 0% 0 0% 0 0% 0 0% 0%
20230712 34.28 34.96 33.39 34.69 2.63% 9999.99% 0% 2151948 0.7339 80.95 0.34 0% 0 0% 0 0% 0 0% 0%
20230711 33.73 34.37 32.9 33.8 0.21% 9841.18% 0% 2451789 0.825 83.88 0.34 0% 0 0% 0 0% 0 0% 0%
20230710 34.5 34.51 33.6 33.73 -3.05% 9820.59% 0% 1670070 0.5654 62.98 0.34 0% 0 0% 0 0% 0 0% 0%
20230707 34.88 35.2 34 34.79 -1.14% 9840% 0% 1578705 0.5472 58.4 0.35 0% 0 0% 0 0% 0 0% 0%
20230706 34.53 35.68 33.6 35.19 2.36% 9954.29% 0% 2622766 0.9115 79.5 0.35 0% 0 0% 0 0% 0 0% 0%
20230705 34.11 35.87 33.7 34.38 0.06% 9722.86% 0% 3570234 1.2502 113.68 0.35 0% 0 0% 0 0% 0 0% 0%
20230704 33.4 34.44 33.22 34.36 2.57% 9999.99% 0% 3146906 1.0655 87.59 0.34 0% 0 0% 0 0% 0 0% 0%
20230703 33.8 34.2 32.6 33.5 -1.47% 9999.99% 0% 3150415 1.0519 84.94 0.33 0% 0 0% 0 0% 0 0% 0%
20230630 31.8 34.22 31.4 34 4.68% 9999.99% 0% 3720787 1.2347 100.27 0.33 0% 0 0% 0 0% 0 0% 0%
20230629 30.8 32.8 30.7 32.48 4.44% 9999.99% 0% 2555305 0.8218 67.3 0.32 0% 0 0% 0 0% 0 0% 0%
20230628 30.67 31.58 30.28 31.1 1.14% 9932.26% 0% 1725692 0.5358 45.87 0.31 0% 0 0% 0 0% 0 0% 0%
20230627 32.08 32.08 30.27 30.75 -3.18% 9819.35% 0% 3026676 0.9335 75.32 0.31 0% 0 0% 0 0% 0 0% 0%
20230626 31.79 33 31.6 31.76 -4.62% 9825% 0% 2987767 0.9599 69.15 0.32 0% 0 0% 0 0% 0 0% 0%
20230621 33.06 33.79 32.13 33.3 1.22% 9990.91% 0% 4369012 1.4442 104.13 0.33 0% 0 0% 0 0% 0 0% 0%
20230620 31.28 33.85 30.43 32.9 6.33% 9999.99% 0% 5104589 1.6496 121.75 0.32 0% 0 0% 0 0% 0 0% 0%
20230619 32.14 32.23 30.85 30.94 -3.73% 9880.65% 0% 3100254 0.9763 79.09 0.31 0% 0 0% 0 0% 0 0% 0%
20230616 30.75 32.96 30.75 32.14 4.49% 9943.75% 0% 3865649 1.2417 104.25 0.32 0% 0 0% 0 0% 0 0% 0%
20230615 30.99 31.59 30.35 30.76 0.26% 9822.58% 0% 2516891 0.7791 69.86 0.31 0% 0 0% 0 0% 0 0% 0%
20230614 31.15 31.32 30.41 30.68 -1.41% 9796.77% 0% 2510732 0.7745 70.37 0.31 0% 0 0% 0 0% 0 0% 0%
20230613 31 31.54 30.1 31.12 1.04% 9938.71% 0% 2995231 0.9273 79.66 0.31 0% 0 0% 0 0% 0 0% 0%
20230612 31.62 32.49 30.4 30.8 -3.42% 9835.48% 0% 4016671 1.2612 113.46 0.31 0% 0 0% 0 0% 0 0% 0%
20230609 28.93 33.3 28.74 31.89 10.92% 9865.63% 0% 7632697 2.4111 229.89 0.32 0% 0 0% 0 0% 0 0% 0%
20230608 28.29 29.29 28.02 28.75 2.72% 9813.79% 0% 3212342 0.9197 106.26 0.29 0% 0 0% 0 0% 0 0% 0%
20230607 26.6 28.53 26.6 27.99 5.15% 9896.43% 0% 4324971 1.2013 139.01 0.28 0% 0 0% 0 0% 0 0% 0%
20230606 27.93 27.93 26.59 26.62 -4.52% 9759.26% 0% 1812537 0.4917 57.12 0.27 0% 0 0% 0 0% 0 0% 0%
20230605 27.47 28.25 27.3 27.88 1.98% 9857.14% 0% 1903610 0.5285 62.86 0.28 0% 0 0% 0 0% 0 0% 0%
20230602 27.6 27.77 27.32 27.34 -1.26% 9999.99% 0% 1532901 0.4207 50.07 0.27 0% 0 0% 0 0% 0 0% 0%
20230601 27.77 28.36 27.62 27.69 -1.6% 9789.29% 0% 2226030 0.6213 81.36 0.28 0% 0 0% 0 0% 0 0% 0%
20230531 26.29 29.45 26.24 28.14 6.19% 9950% 0% 5608451 1.5805 206.43 0.28 0% 0 0% 0 0% 0 0% 0%
20230530 26.94 27.18 26.28 26.5 -1.6% 9714.81% 0% 1568416 0.4181 50.64 0.27 0% 0 0% 0 0% 0 0% 0%
20230529 26.66 27.2 26.42 26.93 0.97% 9874.07% 0% 2188656 0.5876 70.78 0.27 0% 0 0% 0 0% 0 0% 0%
20230526 27.36 27.39 26.5 26.67 -3.23% 9777.78% 0% 1928679 0.5175 64.66 0.27 0% 0 0% 0 0% 0 0% 0%
20230525 27.8 28.39 27.02 27.56 0.18% 9742.86% 0% 3331606 0.9192 117.43 0.28 0% 0 0% 0 0% 0 0% 0%
20230524 25.64 27.74 25.61 27.51 5.93% 9999.99% 0% 4113190 1.1101 143.87 0.27 0% 0 0% 0 0% 0 0% 0%
20230523 26.52 26.52 25.89 25.97 -1.14% 9888.46% 0% 1317272 0.3434 47.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230522 26.41 26.73 26 26.27 -2.23% 9999.99% 0% 2080513 0.5451 69.42 0.26 0% 0 0% 0 0% 0 0% 0%
20230519 26.26 27.16 25.85 26.87 3.35% 9851.85% 0% 3651036 0.972 118.94 0.27 0% 0 0% 0 0% 0 0% 0%
20230518 25.8 26.52 25.68 26 0.08% 9900% 0% 2454735 0.6407 70.79 0.26 0% 0 0% 0 0% 0 0% 0%
20230517 24.42 25.98 24.2 25.98 5.91% 9999.99% 0% 3416281 0.8612 90.57 0.25 0% 0 0% 0 0% 0 0% 0%
20230516 24.26 24.93 23.8 24.53 1.11% 9999.99% 0% 1783175 0.4366 45.74 0.24 0% 0 0% 0 0% 0 0% 0%
20230515 24.36 24.36 23.8 24.26 0.04% 9999.99% 0% 1170297 0.2819 26.42 0.24 0% 0 0% 0 0% 0 0% 0%
20230510 24.91 25.16 24.6 24.8 -0.48% 9820% 0% 1221608 0.3031 31.25 0.25 0% 0 0% 0 0% 0 0% 0%
20230509 26.4 26.4 24.9 24.92 -5.36% 9868% 0% 3017723 0.7677 55.38 0.25 0% 0 0% 0 0% 0 0% 0%
20230508 25.66 26.47 25.3 26.33 1.54% 9999.99% 0% 2626034 0.6821 44.08 0.26 0% 0 0% 0 0% 0 0% 0%
20230505 26.25 26.82 25.63 25.93 -1.41% 9873.08% 0% 3202222 0.8398 49.31 0.26 0% 0 0% 0 0% 0 0% 0%
20230504 26.08 26.5 25.88 26.3 -0.83% 9999.99% 0% 2802687 0.7329 34.74 0.26 0% 0 0% 0 0% 0 0% 0%
20230428 25.05 26.84 24.84 26.52 8.07% 9999.99% 0% 6779532 1.772 76.65 0.26 0% 0 0% 0 0% 0 0% 0%
20230427 24.29 25.26 24.08 24.54 1.03% 9716% 0% 3957815 0.9766 39.42 0.25 0% 0 0% 0 0% 0 0% 0%
20230426 24.1 24.65 23.82 24.29 0.79% 9999.99% 0% 3296792 0.801 29.11 0.24 0% 0 0% 0 0% 0 0% 0%
20230425 24.93 24.93 23.49 24.1 -0.99% 9941.67% 0% 5468397 1.3245 41.69 0.24 0% 0 0% 0 0% 0 0% 0%
20230424 25.4 25.71 24.14 24.34 -4.51% 9636% 0% 5855933 1.4523 41.12 0.25 0% 0 0% 0 0% 0 0% 0%
20230421 26.5 27.46 25.49 25.49 -4.53% 9340.74% 0% 6552543 1.7411 42.65 0.27 0% 0 0% 0 0% 0 0% 0%
20230420 26.61 27.27 25.8 26.7 -0.15% 9788.89% 0% 7690592 2.0394 42.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230419 27.13 27.62 26.4 26.74 -0.96% 9803.7% 0% 7063618 1.9082 31.06 0.27 0% 0 0% 0 0% 0 0% 0%
20230418 29.08 29.6 26.75 27 -12.62% 9542.86% 0% 16392706 4.5492 43.79 0.28 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