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. 688458
    4. 返回上一页 刷新
股票代码（例：sh688458）       91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 82.62 87.47 81.35 86 4.09% 9999.99% 0% 1065694 0.8979 109.14 0.84 0% 0 0% 0 0% 0 0% 0%
20230927 85 85.77 81.52 82.62 -3.93% 9854.22% 0% 1590391 1.3133 165.98 0.83 0% 0 0% 0 0% 0 0% 0%
20230926 88.5 88.98 84.83 86 -3.5% 9900% 0% 994755 0.8601 112.22 0.86 0% 0 0% 0 0% 0 0% 0%
20230925 88 91.85 87.58 89.12 0.07% 9802.22% 0% 927425 0.8358 103.72 0.9 0% 0 0% 0 0% 0 0% 0%
20230922 86.47 89.51 85.4 89.06 3.04% 9999.99% 0% 866592 0.7572 75.41 0.87 0% 0 0% 0 0% 0 0% 0%
20230921 84.99 87.2 84 86.43 1.27% 9950% 0% 551124 0.473 41.77 0.86 0% 0 0% 0 0% 0 0% 0%
20230920 86.5 87.66 85.13 85.35 -2.46% 9824.42% 0% 490640 0.4236 32.94 0.86 0% 0 0% 0 0% 0 0% 0%
20230919 85.21 87.68 83.4 87.5 2.12% 9999.99% 0% 924279 0.795 48.85 0.86 0% 0 0% 0 0% 0 0% 0%
20230918 85 88.1 83.7 85.68 -0.21% 9748.28% 0% 903997 0.782 41.55 0.87 0% 0 0% 0 0% 0 0% 0%
20230915 85.8 88.3 83.18 85.86 0.53% 9883.72% 0% 992776 0.8522 40.02 0.86 0% 0 0% 0 0% 0 0% 0%
20230914 86 87 84.11 85.41 -1.15% 9948.24% 0% 704024 0.6016 26.74 0.85 0% 0 0% 0 0% 0 0% 0%
20230913 85.53 87.76 84.04 86.4 0.7% 9946.51% 0% 1235533 1.0665 42.91 0.86 0% 0 0% 0 0% 0 0% 0%
20230912 89.01 89.08 85.68 85.8 -4.67% 9762.07% 0% 1426127 1.236 42.07 0.87 0% 0 0% 0 0% 0 0% 0%
20230911 94.16 95.08 87.81 90 -5.65% 9900% 0% 3091221 2.7897 92.56 0.9 0% 0 0% 0 0% 0 0% 0%
20230908 91.76 98 91.53 95.39 4.14% 9941.05% 0% 2144790 2.0377 72.57 0.95 0% 0 0% 0 0% 0 0% 0%
20230907 92.54 94.5 90.12 91.6 -3.58% 9856.52% 0% 2174537 2.0026 75.18 0.92 0% 0 0% 0 0% 0 0% 0%
20230906 87.5 97.36 86.08 95 7.71% 9999.99% 0% 4113133 3.8332 151.83 0.93 0% 0 0% 0 0% 0 0% 0%
20230905 92.17 96.6 87.18 88.2 -5.26% 9486.96% 0% 3622616 3.3383 151.89 0.92 0% 0 0% 0 0% 0 0% 0%
20230904 88.4 93.49 87.7 93.1 8.42% 9999.99% 0% 3592649 3.2417 168.11 0.9 0% 0 0% 0 0% 0 0% 0%
20230901 87.8 89.6 83.65 85.87 -1.87% 9884.88% 0% 2357156 2.0346 121.49 0.86 0% 0 0% 0 0% 0 0% 0%
20230831 88.01 91.3 87.08 87.51 -4.54% 9732.58% 0% 3287115 2.92 187.84 0.89 0% 0 0% 0 0% 0 0% 0%
20230830 100 106.8 87.11 91.67 3% 9756.99% 0% 5991174 5.5596 431.94 0.93 0% 0 0% 0 0% 0 0% 0%
20230829 75.5 89 74.65 89 18.07% 9999.99% 0% 2349868 1.9672 230.51 0.84 0% 0 0% 0 0% 0 0% 0%
20230828 80 85 74.81 75.38 -1.59% 9441.77% 0% 889217 0.7004 97.37 0.79 0% 0 0% 0 0% 0 0% 0%
20230825 79.12 79.12 75 76.6 -3.19% 9978.95% 0% 713351 0.5443 92.89 0.76 0% 0 0% 0 0% 0 0% 0%
20230824 79.5 81.95 77.06 79.12 1% 9790% 0% 682943 0.546 93.59 0.8 0% 0 0% 0 0% 0 0% 0%
20230823 81.6 81.81 77.5 78.34 -2.32% 9816.46% 0% 684688 0.5435 101.39 0.79 0% 0 0% 0 0% 0 0% 0%
20230822 80.66 83.18 77.87 80.2 -0.5% 9925% 0% 799987 0.6415 126.37 0.8 0% 0 0% 0 0% 0 0% 0%
20230821 81.13 85 79.71 80.6 -1.66% 9850.62% 0% 896956 0.7273 151.38 0.81 0% 0 0% 0 0% 0 0% 0%
20230818 79.08 85 79.08 81.96 4.78% 9895.12% 0% 1036226 0.853 166.98 0.82 0% 0 0% 0 0% 0 0% 0%
20230817 77.66 79.38 76.37 78.22 0.6% 9928.21% 0% 368216 0.2878 58 0.78 0% 0 0% 0 0% 0 0% 0%
20230816 77.78 79.88 77.7 77.75 -2.45% 9867.95% 0% 359600 0.2821 49.75 0.78 0% 0 0% 0 0% 0 0% 0%
20230815 80.69 82 78 79.7 -2.21% 9988.61% 0% 719377 0.5705 90.84 0.79 0% 0 0% 0 0% 0 0% 0%
20230814 82.32 83.49 79.7 81.5 -1% 9839.02% 0% 602475 0.4913 79.33 0.82 0% 0 0% 0 0% 0 0% 0%
20230811 81 84.8 81 82.32 1.72% 9818.07% 0% 668154 0.5552 89.8 0.83 0% 0 0% 0 0% 0 0% 0%
20230810 81.05 82.05 80.23 80.93 -0.68% 9891.36% 0% 177461 0.1437 19.74 0.81 0% 0 0% 0 0% 0 0% 0%
20230809 81.48 83.55 80.07 81.48 -0.26% 9959.26% 0% 330374 0.2669 34.58 0.81 0% 0 0% 0 0% 0 0% 0%
20230808 83.5 85 81.04 81.69 -1.1% 9862.2% 0% 439886 0.362 52.97 0.82 0% 0 0% 0 0% 0 0% 0%
20230807 82.92 87.99 81 82.6 -2.31% 9617.65% 0% 1222507 1.0393 150.07 0.85 0% 0 0% 0 0% 0 0% 0%
20230804 84.01 87.72 83.15 84.55 -0.31% 9847.06% 0% 829276 0.7037 113.05 0.85 0% 0 0% 0 0% 0 0% 0%
20230803 82.06 86.83 81.09 84.81 3.59% 9877.65% 0% 1159265 0.9861 161.47 0.85 0% 0 0% 0 0% 0 0% 0%
20230802 76.7 83 75.58 81.87 7.17% 9999.99% 0% 1114425 0.897 154.54 0.8 0% 0 0% 0 0% 0 0% 0%
20230801 75.58 77.98 75 76.39 1.07% 9820.78% 0% 630897 0.4848 89.56 0.77 0% 0 0% 0 0% 0 0% 0%
20230731 76.55 78.66 75.01 75.58 -1.2% 9715.58% 0% 627465 0.4805 82.54 0.77 0% 0 0% 0 0% 0 0% 0%
20230728 77.98 78.56 75.78 76.5 -1.91% 9835.06% 0% 598678 0.4591 67.75 0.77 0% 0 0% 0 0% 0 0% 0%
20230727 81.85 82.26 77.22 77.99 -5.08% 9772.15% 0% 777794 0.6152 84.8 0.79 0% 0 0% 0 0% 0 0% 0%
20230726 83.07 84.84 82 82.16 0.56% 9798.8% 0% 615740 0.514 69.56 0.83 0% 0 0% 0 0% 0 0% 0%
20230725 79.71 83.88 79.71 81.7 2.91% 9863.41% 0% 535133 0.4383 58.76 0.82 0% 0 0% 0 0% 0 0% 0%
20230724 79.27 81.09 78.53 79.39 -1.03% 9949.37% 0% 344580 0.2738 36.25 0.79 0% 0 0% 0 0% 0 0% 0%
20230721 80.88 82.52 79.8 80.22 -2.18% 9803.7% 0% 706327 0.572 74.97 0.81 0% 0 0% 0 0% 0 0% 0%
20230720 83.65 84.11 81.01 82.01 -2.31% 9901.22% 0% 793403 0.6514 86.27 0.82 0% 0 0% 0 0% 0 0% 0%
20230719 85.85 86.86 83.31 83.95 -2.1% 9776.47% 0% 514842 0.4352 57.63 0.85 0% 0 0% 0 0% 0 0% 0%
20230718 84.64 88.8 83.46 85.75 1.38% 9756.32% 0% 915730 0.7958 100.53 0.87 0% 0 0% 0 0% 0 0% 0%
20230717 88.55 89.44 82.9 84.58 -4.32% 9850.59% 0% 1416266 1.201 152.76 0.85 0% 0 0% 0 0% 0 0% 0%
20230714 87.1 92.5 86.42 88.4 1.83% 9722.22% 0% 1031832 0.9297 123.67 0.9 0% 0 0% 0 0% 0 0% 0%
20230713 89.11 92 86.28 86.81 -2.32% 9764.77% 0% 856701 0.7563 88.47 0.88 0% 0 0% 0 0% 0 0% 0%
20230712 90.3 92.65 88.23 88.87 -1.66% 9665.93% 0% 629537 0.57 55.49 0.91 0% 0 0% 0 0% 0 0% 0%
20230711 88.11 91.31 88.09 90.37 0.86% 9941.11% 0% 612174 0.55 64.05 0.9 0% 0 0% 0 0% 0 0% 0%
20230710 90.02 91.81 87.3 89.6 -2.06% 9967.42% 0% 389189 0.3478 33.56 0.89 0% 0 0% 0 0% 0 0% 0%
20230707 90.6 92.02 88.61 91.48 -0.12% 9952.75% 0% 532535 0.4822 45.74 0.91 0% 0 0% 0 0% 0 0% 0%
20230706 90 93.5 90 91.59 0.28% 9855.43% 0% 732677 0.6743 78 0.92 0% 0 0% 0 0% 0 0% 0%
20230705 88.29 93.5 87.31 91.33 1.61% 9936.26% 0% 939492 0.8537 77.05 0.91 0% 0 0% 0 0% 0 0% 0%
20230704 89.14 93.38 89.01 89.88 -0.87% 9776.92% 0% 913254 0.8315 96.35 0.91 0% 0 0% 0 0% 0 0% 0%
20230703 95.24 95.38 88.5 90.67 -5.72% 9863.74% 0% 1180279 1.0718 120.24 0.91 0% 0 0% 0 0% 0 0% 0%
20230630 89.85 98.5 89.45 96.17 7.51% 9999.99% 0% 2043084 1.9422 225.75 0.95 0% 0 0% 0 0% 0 0% 0%
20230629 86.9 91.45 86.9 89.45 1.58% 9838.89% 0% 742094 0.6692 87.72 0.9 0% 0 0% 0 0% 0 0% 0%
20230628 85.14 89.85 83.02 88.06 3.5% 9999.99% 0% 829878 0.725 82.28 0.87 0% 0 0% 0 0% 0 0% 0%
20230627 85 86.25 82 85.08 -0.72% 9999.99% 0% 549034 0.4614 49.66 0.84 0% 0 0% 0 0% 0 0% 0%
20230626 84.08 87.43 82 85.7 0.91% 9982.35% 0% 612860 0.5193 53.38 0.85 0% 0 0% 0 0% 0 0% 0%
20230621 84.6 87.01 83.38 84.93 -0.9% 9891.76% 0% 682844 0.5831 57.15 0.85 0% 0 0% 0 0% 0 0% 0%
20230620 87.35 88.12 85.35 85.7 -2.98% 9865.12% 0% 883667 0.7638 70.48 0.86 0% 0 0% 0 0% 0 0% 0%
20230619 87.57 88.77 86 88.33 0.95% 9937.5% 0% 872366 0.7637 66.22 0.88 0% 0 0% 0 0% 0 0% 0%
20230616 87 90.97 86.6 87.5 0.05% 9843.18% 0% 1271376 1.1206 83.44 0.88 0% 0 0% 0 0% 0 0% 0%
20230615 89.09 90.66 87.02 87.46 -2.5% 9838.64% 0% 878926 0.7757 52.99 0.88 0% 0 0% 0 0% 0 0% 0%
20230614 92.33 92.8 88.63 89.7 -3.62% 9866.67% 0% 1112740 1.0016 60.95 0.9 0% 0 0% 0 0% 0 0% 0%
20230613 83.8 95 82.21 93.07 11.33% 9999.99% 0% 2061765 1.8407 100.46 0.89 0% 0 0% 0 0% 0 0% 0%
20230612 86.51 89.39 83 83.6 -0.71% 9620.93% 0% 1409702 1.2167 62.88 0.86 0% 0 0% 0 0% 0 0% 0%
20230609 80.3 84.58 79.13 84.2 4.4% 9999.99% 0% 1100070 0.9006 40.24 0.82 0% 0 0% 0 0% 0 0% 0%
20230608 82.88 82.88 79.4 80.65 -2.81% 9856.79% 0% 1240932 1.0004 38.07 0.81 0% 0 0% 0 0% 0 0% 0%
20230607 85.66 85.66 81.81 82.98 -1.39% 9897.59% 0% 1472456 1.2261 43.99 0.83 0% 0 0% 0 0% 0 0% 0%
20230606 85.25 87.37 82.92 84.15 -2.15% 9800% 0% 1711769 1.4586 48.33 0.85 0% 0 0% 0 0% 0 0% 0%
20230605 90.13 93.5 85.13 86 -1.92% 9562.92% 0% 2985109 2.6695 83.65 0.89 0% 0 0% 0 0% 0 0% 0%
20230602 83.03 88.95 83 87.68 4.07% 9999.99% 0% 2683223 2.3145 71.25 0.86 0% 0 0% 0 0% 0 0% 0%
20230601 79 85.28 78.83 84.25 3.76% 9999.99% 0% 3092241 2.5716 61.98 0.83 0% 0 0% 0 0% 0 0% 0%
20230531 85 88 79.51 81.2 -2.45% 9802.44% 0% 3511121 2.8851 64.97 0.82 0% 0 0% 0 0% 0 0% 0%
20230530 81.09 83.79 79.68 83.24 0.05% 9999.99% 0% 3511640 2.8812 80.65 0.82 0% 0 0% 0 0% 0 0% 0%
20230529 78.3 85.11 77.81 83.2 5.46% 9999.99% 0% 5210338 4.2443 114.36 0.81 0% 0 0% 0 0% 0 0% 0%
20230526 73.44 80.01 71.35 78.89 7.33% 9999.99% 0% 6362753 4.7942 134.01 0.75 0% 0 0% 0 0% 0 0% 0%
20230525 71.88 75 70.39 73.5 0.78% 9968.49% 0% 3529476 2.5747 81.13 0.73 0% 0 0% 0 0% 0 0% 0%
20230524 68.21 75 68 72.93 5.24% 9890.41% 0% 4851972 3.5223 101.53 0.73 0% 0 0% 0 0% 0 0% 0%
20230523 69.02 72.33 68 69.3 -1.86% 9800% 0% 4571196 3.1996 93.83 0.7 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