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. 日联科技688531
    4. 返回上一页 刷新
股票代码（例：sh688531）       122条   (进入日联科技股票专站) 日联科技股票成本分析
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 135.36 135.36 132.42 133.01 -1.74% 9900.75% 0% 348621 0.4651 114.28 1.33 0% 0 0% 0 0% 0 0% 0%
20230927 130.76 136.66 129.46 135.36 4.2% 9999.99% 0% 470856 0.6276 163.21 1.33 0% 0 0% 0 0% 0 0% 0%
20230926 130.23 131.8 129.61 129.9 -0.95% 9816.03% 0% 202611 0.2647 71.16 1.31 0% 0 0% 0 0% 0 0% 0%
20230925 132 133.68 130.59 131.14 0.04% 9834.85% 0% 174360 0.2294 55.91 1.32 0% 0 0% 0 0% 0 0% 0%
20230922 128.2 131.33 127.6 131.09 2.39% 9983.85% 0% 217265 0.2819 65.35 1.3 0% 0 0% 0 0% 0 0% 0%
20230921 129.01 130.98 127.86 128.03 -0.76% 9824.81% 0% 178859 0.2313 51.55 1.29 0% 0 0% 0 0% 0 0% 0%
20230920 130.08 131.18 128.15 129.01 -0.39% 9823.85% 0% 324038 0.4208 80.94 1.3 0% 0 0% 0 0% 0 0% 0%
20230919 129.82 131.34 128.68 129.51 -0.62% 9862.31% 0% 217914 0.2829 52.34 1.3 0% 0 0% 0 0% 0 0% 0%
20230918 128.81 131.99 127.8 130.32 0.25% 9848.09% 0% 346603 0.4536 81.89 1.31 0% 0 0% 0 0% 0 0% 0%
20230915 128.34 130.01 125.65 130 1.29% 9999.99% 0% 388473 0.4952 86.93 1.27 0% 0 0% 0 0% 0 0% 0%
20230914 130 130.9 127.8 128.34 -1.96% 9848.84% 0% 192505 0.2485 43.52 1.29 0% 0 0% 0 0% 0 0% 0%
20230913 134.48 134.48 129.6 130.91 -3.03% 9893.13% 0% 360436 0.4727 79.73 1.31 0% 0 0% 0 0% 0 0% 0%
20230912 131.5 135.55 129.58 135 1.96% 9999.99% 0% 488903 0.6521 104.33 1.33 0% 0 0% 0 0% 0 0% 0%
20230911 132.5 134.51 130.06 132.41 0% 9931.06% 0% 338592 0.4474 65.64 1.32 0% 0 0% 0 0% 0 0% 0%
20230908 132 134 129.76 132.41 0.27% 9931.06% 0% 344317 0.4537 63.34 1.32 0% 0 0% 0 0% 0 0% 0%
20230907 136 139.29 132.05 132.06 -2.18% 9610.29% 0% 689948 0.9406 131.35 1.36 0% 0 0% 0 0% 0 0% 0%
20230906 131 135.41 129.23 135 3.25% 9999.99% 0% 489090 0.6507 98.4 1.33 0% 0 0% 0 0% 0 0% 0%
20230905 132.77 134.37 129.61 130.75 -1.52% 9805.3% 0% 303973 0.3999 64.01 1.32 0% 0 0% 0 0% 0 0% 0%
20230904 131.81 134.45 128.88 132.77 0.85% 9958.33% 0% 444782 0.5887 90.72 1.32 0% 0 0% 0 0% 0 0% 0%
20230901 133.78 136.66 131.01 131.65 -1.58% 9798.5% 0% 354568 0.4732 74.16 1.33 0% 0 0% 0 0% 0 0% 0%
20230831 134.5 134.83 131.98 133.76 -0.55% 9882.09% 0% 282866 0.3778 55.78 1.34 0% 0 0% 0 0% 0 0% 0%
20230830 130.36 135.43 130.3 134.5 3.18% 9999.99% 0% 611451 0.8119 116.57 1.33 0% 0 0% 0 0% 0 0% 0%
20230829 120.05 132.66 119.69 130.36 7.56% 9999.99% 0% 948650 1.214 166.17 1.28 0% 0 0% 0 0% 0 0% 0%
20230828 132 132 120 121.2 0.52% 9596% 0% 629047 0.7836 123.99 1.25 0% 0 0% 0 0% 0 0% 0%
20230825 125.4 125.4 119.57 120.57 -3.85% 9782.79% 0% 374031 0.4565 90.2 1.22 0% 0 0% 0 0% 0 0% 0%
20230824 124 127.53 122.6 125.4 1.01% 9852.38% 0% 306212 0.3843 76.88 1.26 0% 0 0% 0 0% 0 0% 0%
20230823 126.8 126.8 124.08 124.14 -2.99% 9831.2% 0% 245435 0.3079 60.94 1.25 0% 0 0% 0 0% 0 0% 0%
20230822 125.85 128.85 122.65 127.97 3.11% 9999.99% 0% 521935 0.6587 123.37 1.26 0% 0 0% 0 0% 0 0% 0%
20230821 125.93 127.95 123.8 124.11 -2.28% 9828.8% 0% 405404 0.5079 87.62 1.25 0% 0 0% 0 0% 0 0% 0%
20230818 125.32 131.01 125.2 127 1.12% 9744.96% 0% 685608 0.8836 119.6 1.29 0% 0 0% 0 0% 0 0% 0%
20230817 120.74 125.76 120.05 125.59 3.15% 9999.99% 0% 529318 0.6538 93.9 1.24 0% 0 0% 0 0% 0 0% 0%
20230816 122 123.5 120.73 121.76 -0.36% 9880.33% 0% 290657 0.3549 52.85 1.22 0% 0 0% 0 0% 0 0% 0%
20230815 124.5 124.68 121.5 122.2 -2.15% 9916.39% 0% 219890 0.2693 39.59 1.22 0% 0 0% 0 0% 0 0% 0%
20230814 123 124.89 121.79 124.89 0.53% 9999.99% 0% 238501 0.2937 41.15 1.23 0% 0 0% 0 0% 0 0% 0%
20230811 126.9 127.23 124.02 124.23 -2.1% 9759.52% 0% 314336 0.3947 49.64 1.26 0% 0 0% 0 0% 0 0% 0%
20230810 125.8 127.5 125.5 126.9 0.99% 9971.43% 0% 357539 0.4521 53.13 1.26 0% 0 0% 0 0% 0 0% 0%
20230809 128 129.24 125.47 125.66 -1.98% 9794.49% 0% 461124 0.5841 66.9 1.27 0% 0 0% 0 0% 0 0% 0%
20230808 131.9 133.18 127.01 128.2 -3.17% 9837.98% 0% 854159 1.1024 125.22 1.29 0% 0 0% 0 0% 0 0% 0%
20230807 140.5 141.7 128.88 132.4 -6.56% 9854.89% 0% 1574308 2.0925 253.79 1.33 0% 0 0% 0 0% 0 0% 0%
20230804 143.5 144.85 140.45 141.7 -1.22% 9878.87% 0% 323895 0.4596 66.56 1.42 0% 0 0% 0 0% 0 0% 0%
20230803 141.43 143.47 139.15 143.45 0.77% 9999.99% 0% 290159 0.4134 59.17 1.42 0% 0 0% 0 0% 0 0% 0%
20230802 140.75 143.77 140.62 142.36 1.25% 9925.35% 0% 321469 0.4579 56.61 1.42 0% 0 0% 0 0% 0 0% 0%
20230801 142.68 143.6 140.21 140.6 -1.54% 9871.63% 0% 410306 0.5783 68.97 1.41 0% 0 0% 0 0% 0 0% 0%
20230731 140.27 147.8 140.27 142.8 1.81% 9816.67% 0% 737201 1.0618 125.58 1.44 0% 0 0% 0 0% 0 0% 0%
20230728 142.5 142.88 140.17 140.26 -1.35% 9847.52% 0% 464861 0.6554 82.48 1.41 0% 0 0% 0 0% 0 0% 0%
20230727 146.87 147.79 141.5 142.18 -3% 9773.61% 0% 518081 0.7454 92.35 1.44 0% 0 0% 0 0% 0 0% 0%
20230726 148.16 149.5 145.1 146.58 -1.07% 9871.43% 0% 508961 0.7487 94.42 1.47 0% 0 0% 0 0% 0 0% 0%
20230725 148.28 149.26 146.02 148.17 0.52% 9979.59% 0% 355591 0.5243 64.87 1.47 0% 0 0% 0 0% 0 0% 0%
20230724 153.49 154.36 146.45 147.4 -3.52% 9859.46% 0% 488319 0.7246 83.38 1.48 0% 0 0% 0 0% 0 0% 0%
20230721 154 155.86 150.18 152.77 -1.75% 9820.13% 0% 367196 0.5637 68.18 1.54 0% 0 0% 0 0% 0 0% 0%
20230720 167.84 167.84 153.29 155.49 -5.06% 9741.14% 0% 961965 1.5163 186.59 1.58 0% 0 0% 0 0% 0 0% 0%
20230719 167.05 167.05 163.56 163.77 -1.96% 9825.45% 0% 460403 0.7581 102.27 1.65 0% 0 0% 0 0% 0 0% 0%
20230718 164.5 171.98 164.24 167.04 1.24% 9784.02% 0% 392360 0.6616 91.93 1.69 0% 0 0% 0 0% 0 0% 0%
20230717 164.08 167.82 163.06 165 -0.16% 9900% 0% 350634 0.5798 81.36 1.65 0% 0 0% 0 0% 0 0% 0%
20230714 166.69 170.48 165.08 165.26 -0.86% 9736.9% 0% 459442 0.7706 94.74 1.68 0% 0 0% 0 0% 0 0% 0%
20230713 164 169.01 163.93 166.69 1.38% 9881.44% 0% 370375 0.6184 78.3 1.67 0% 0 0% 0 0% 0 0% 0%
20230712 169.01 170.47 164.11 164.42 -1.95% 9745.51% 0% 521464 0.8733 103.69 1.67 0% 0 0% 0 0% 0 0% 0%
20230711 160.88 168.83 159.05 167.69 5.51% 9999.99% 0% 702718 1.1621 153.9 1.65 0% 0 0% 0 0% 0 0% 0%
20230710 158.58 159.91 156.09 158.93 0.39% 9958.86% 0% 221699 0.35 45.8 1.58 0% 0 0% 0 0% 0 0% 0%
20230707 161 162.66 157.6 158.31 -1.67% 9794.38% 0% 266420 0.4252 51.4 1.6 0% 0 0% 0 0% 0 0% 0%
20230706 157.99 165.91 156.02 161 1.91% 9838.27% 0% 499276 0.81 98.55 1.62 0% 0 0% 0 0% 0 0% 0%
20230705 160.99 161.65 157.8 157.99 -1.74% 9836.48% 0% 342313 0.5448 53.94 1.59 0% 0 0% 0 0% 0 0% 0%
20230704 160.43 161.25 157.38 160.79 0.94% 9999.99% 0% 375392 0.5976 63.55 1.59 0% 0 0% 0 0% 0 0% 0%
20230703 153.9 163.2 150.52 159.3 7.27% 9918.87% 0% 1011484 1.6099 157.5 1.59 0% 0 0% 0 0% 0 0% 0%
20230630 150 151.6 148.22 148.51 -1.75% 9800.67% 0% 392753 0.5883 63.33 1.5 0% 0 0% 0 0% 0 0% 0%
20230629 146.7 151.36 145 151.15 2.67% 9999.99% 0% 379132 0.5655 58.74 1.49 0% 0 0% 0 0% 0 0% 0%
20230628 145.23 148.8 141.39 147.22 0.74% 9999.99% 0% 469940 0.6807 68.23 1.45 0% 0 0% 0 0% 0 0% 0%
20230627 145.91 148.49 144.56 146.14 0.72% 9909.59% 0% 323072 0.4713 45.49 1.46 0% 0 0% 0 0% 0 0% 0%
20230626 151.08 152.33 144.5 145.09 -4.54% 9770.07% 0% 622785 0.9162 84.25 1.47 0% 0 0% 0 0% 0 0% 0%
20230621 158 158.96 151.01 151.99 -4.41% 9833.99% 0% 774889 1.1885 111.68 1.53 0% 0 0% 0 0% 0 0% 0%
20230620 153.7 161.49 152.62 159 3.9% 9963.29% 0% 1013939 1.6024 159.8 1.58 0% 0 0% 0 0% 0 0% 0%
20230619 153.89 156 151.88 153.03 0.74% 9901.96% 0% 569713 0.8743 96.05 1.53 0% 0 0% 0 0% 0 0% 0%
20230616 157 157.3 151.3 151.9 -2.36% 9828.1% 0% 919572 1.4067 152.41 1.53 0% 0 0% 0 0% 0 0% 0%
20230615 153.68 157.01 152.63 155.57 1.23% 9872.44% 0% 426443 0.6632 73.57 1.56 0% 0 0% 0 0% 0 0% 0%
20230614 153.8 154.49 150.3 153.98 0.08% 9999.99% 0% 610332 0.9305 100.4 1.52 0% 0 0% 0 0% 0 0% 0%
20230613 156.3 158.99 152.52 153.86 -2.01% 9826.45% 0% 601321 0.9317 100.07 1.55 0% 0 0% 0 0% 0 0% 0%
20230612 154.02 160.4 151.27 157.02 1.78% 9901.27% 0% 682804 1.0704 116.14 1.57 0% 0 0% 0 0% 0 0% 0%
20230609 159.35 159.94 153.26 154.27 -3.08% 9852.9% 0% 637676 0.9904 106.72 1.55 0% 0 0% 0 0% 0 0% 0%
20230608 164.59 166.85 159 159.18 -3.93% 9725.93% 0% 426379 0.6901 70.2 1.62 0% 0 0% 0 0% 0 0% 0%
20230607 167.19 169.6 164.04 165.7 -0.29% 9881.93% 0% 353485 0.586 55.1 1.66 0% 0 0% 0 0% 0 0% 0%
20230606 172.2 172.3 165.26 166.18 -4.11% 9791.67% 0% 404686 0.6811 55.25 1.68 0% 0 0% 0 0% 0 0% 0%
20230605 175.98 178.77 170.85 173.3 0.09% 9859.77% 0% 596685 1.041 80.15 1.74 0% 0 0% 0 0% 0 0% 0%
20230602 168.9 175.88 166.63 173.15 3.37% 9966.86% 0% 683019 1.1735 91.65 1.72 0% 0 0% 0 0% 0 0% 0%
20230601 173.48 173.5 167.5 167.5 -1.99% 9752.94% 0% 505018 0.8585 63.38 1.7 0% 0 0% 0 0% 0 0% 0%
20230531 167 171 164 170.9 1.61% 9999.99% 0% 582675 0.9763 71.26 1.68 0% 0 0% 0 0% 0 0% 0%
20230530 171.71 171.71 166.11 168.2 -2.04% 9911.9% 0% 502295 0.8439 64.23 1.68 0% 0 0% 0 0% 0 0% 0%
20230529 174.48 176.13 168 171.71 0.42% 9883.14% 0% 659704 1.1359 85.28 1.72 0% 0 0% 0 0% 0 0% 0%
20230526 162.88 174.5 161.06 171 5.71% 9999.99% 0% 920061 1.543 113.53 1.68 0% 0 0% 0 0% 0 0% 0%
20230525 163.73 168.79 159 161.77 -2.55% 9764.02% 0% 914385 1.497 116.35 1.64 0% 0 0% 0 0% 0 0% 0%
20230524 163.96 175.23 160.01 166 4.15% 9780.95% 0% 1356797 2.2812 182.47 1.68 0% 0 0% 0 0% 0 0% 0%
20230523 153.9 162 151.51 159.38 2.79% 9987.34% 0% 862076 1.361 113.31 1.58 0% 0 0% 0 0% 0 0% 0%
20230522 152.35 156.48 150.03 155.05 0.57% 9999.99% 0% 566856 0.8656 73.57 1.53 0% 0 0% 0 0% 0 0% 0%
20230519 150.15 155.89 149.58 154.17 1.83% 9911.04% 0% 539973 0.8314 70.33 1.54 0% 0 0% 0 0% 0 0% 0%
20230518 150.93 152.48 146.78 151.4 0.26% 9993.33% 0% 673992 1.0077 83.74 1.5 0% 0 0% 0 0% 0 0% 0%
20230517 159.5 159.6 149.5 151 -5.4% 9834.21% 0% 1050547 1.6015 135.57 1.52 0% 0 0% 0 0% 0 0% 0%
20230516 160.3 164 154.85 159.62 -0.42% 9999.99% 0% 636354 1.0077 89.44 1.58 0% 0 0% 0 0% 0 0% 0%
20230515 151.5 160.97 149.01 160.3 6.87% 9999.99% 0% 871416 1.3623 114.02 1.56 0% 0 0% 0 0% 0 0% 0%
20230510 152 155.3 147.22 154.89 1.9% 9999.99% 0% 533527 0.8071 63.79 1.51 0% 0 0% 0 0% 0 0% 0%
20230509 161.59 162.09 152 152 -6.23% 9643.59% 0% 733404 1.1421 88.06 1.56 0% 0 0% 0 0% 0 0% 0%
20230508 144.8 165.98 143.76 162.1 12.03% 9999.99% 0% 1139141 1.793 122.65 1.57 0% 0 0% 0 0% 0 0% 0%
20230505 152.8 152.8 143.85 144.69 -6.05% 9676.35% 0% 753293 1.1115 73.14 1.48 0% 0 0% 0 0% 0 0% 0%
20230504 156 157.58 151.5 154 -2.53% 9900% 0% 591942 0.9094 55.12 1.54 0% 0 0% 0 0% 0 0% 0%
20230428 159 161.96 153.46 158 -0.43% 9963.69% 0% 672765 1.0582 55.76 1.57 0% 0 0% 0 0% 0 0% 0%
20230427 159.05 165.79 157.55 158.68 -1.25% 9755.9% 0% 494908 0.7949 36.18 1.61 0% 0 0% 0 0% 0 0% 0%
20230426 155.17 163.8 153.62 160.69 3.23% 9880.75% 0% 654672 1.0516 44.63 1.61 0% 0 0% 0 0% 0 0% 0%
20230425 162.38 164.49 154.36 155.66 -4.8% 9689.94% 0% 1068819 1.6951 65.31 1.59 0% 0 0% 0 0% 0 0% 0%
20230424 163.88 168.84 162.57 163.5 -1.51% 9809.09% 0% 766543 1.2664 46.9 1.65 0% 0 0% 0 0% 0 0% 0%
20230421 174.4 177.45 166 166 -6.57% 9607.6% 0% 1155530 1.9714 64.03 1.71 0% 0 0% 0 0% 0 0% 0%
20230420 177.51 177.67 169.01 177.67 -0.63% 9999.99% 0% 1605968 2.7861 82.79 1.73 0% 0 0% 0 0% 0 0% 0%
20230419 185 187.66 178.6 178.8 -3.4% 9724.18% 0% 1297605 2.3655 60.95 1.82 0% 0 0% 0 0% 0 0% 0%
20230418 190.03 193.65 184.81 185.1 -3.08% 9798.4% 0% 1284110 2.4064 52.57 1.87 0% 0 0% 0 0% 0 0% 0%
20230417 196.28 201.7 188 190.99 -1.61% 9795.85% 0% 1758852 3.391 62.57 1.93 0% 0 0% 0 0% 0 0% 0%
20230414 183.01 199.9 181.21 194.11 5.47% 9999.99% 0% 2105489 4.0408 54.51 1.92 0% 0 0% 0 0% 0 0% 0%
20230413 183.23 186.58 179 184.05 -0.52% 9957.38% 0% 1298822 2.3788 30.54 1.83 0% 0 0% 0 0% 0 0% 0%
20230412 188.5 190.29 182.01 185.01 -3.14% 9900.54% 0% 1866591 3.4476 40.73 1.85 0% 0 0% 0 0% 0 0% 0%
20230411 183 191.95 180.08 191 1.91% 9999.99% 0% 1474107 2.7496 29.94 1.87 0% 0 0% 0 0% 0 0% 0%
20230410 195 201.99 185 187.42 -4.03% 9560.82% 0% 2606762 5.0456 49.19 1.94 0% 0 0% 0 0% 0 0% 0%
20230407 192.7 196 185.55 195.29 1.19% 9999.99% 0% 2555536 4.8363 42.8 1.89 0% 0 0% 0 0% 0 0% 0%
20230406 179.05 194 176 193 5.75% 9999.99% 0% 4229952 7.9369 61.47 1.88 0% 0 0% 0 0% 0 0% 0%
20230404 188.47 193 178.88 182.5 -6.07% 9764.86% 0% 5024020 9.3184 63.96 1.85 0% 0 0% 0 0% 0 0% 0%
20230403 200 204 185.7 194.3 0.05% 9967.36% 0% 5618297 10.8231 62.97 1.93 0% 0 0% 0 0% 0 0% 0%
20230331 240.11 241.11 183.62 194.2 27.44% 9561.69% 0% 11624996 23.3265 99.07 2.01 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