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. 航材股份688563
    4. 返回上一页 刷新
股票代码（例：sh688563）       52条   (进入航材股份股票专站) 航材股份股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 61.76 62.07 61.75 61.87 0.28% 9879.03% 0% 623821 0.386 50.13 0.62 0% 0 0% 0 0% 0 0% 0%
20230927 62.62 62.68 61.5 61.7 0.55% 9851.61% 0% 809045 0.5022 57.41 0.62 0% 0 0% 0 0% 0 0% 0%
20230926 62.3 62.6 61.21 61.36 -2.03% 9796.77% 0% 1096673 0.6765 72.78 0.62 0% 0 0% 0 0% 0 0% 0%
20230925 63.29 63.73 61.61 62.63 -1.74% 9999.99% 0% 1378315 0.8608 89.36 0.62 0% 0 0% 0 0% 0 0% 0%
20230922 63.44 63.86 62.26 63.74 0.35% 9999.99% 0% 932791 0.5888 54.69 0.63 0% 0 0% 0 0% 0 0% 0%
20230921 63.28 64.09 63.19 63.52 -0.09% 9825% 0% 662143 0.4207 32.17 0.64 0% 0 0% 0 0% 0 0% 0%
20230920 64.7 65.15 63.41 63.58 -1.53% 9834.38% 0% 879832 0.5656 38.22 0.64 0% 0 0% 0 0% 0 0% 0%
20230919 64.18 65.69 64 64.57 -0.17% 9833.85% 0% 1556190 1.0097 65.16 0.65 0% 0 0% 0 0% 0 0% 0%
20230918 64.23 65.85 63.51 64.68 0.28% 9850.77% 0% 1452175 0.9411 60.66 0.65 0% 0 0% 0 0% 0 0% 0%
20230915 63.78 65.11 63.2 64.5 0.8% 9978.13% 0% 1857849 1.1975 77.3 0.64 0% 0 0% 0 0% 0 0% 0%
20230914 62.38 64.53 62.1 63.99 2.58% 9898.44% 0% 2275116 1.4489 92.09 0.64 0% 0 0% 0 0% 0 0% 0%
20230913 63.21 63.44 61.9 62.38 -1.75% 9801.59% 0% 1631673 1.0204 64.4 0.63 0% 0 0% 0 0% 0 0% 0%
20230912 63.3 63.98 63.03 63.49 -0.02% 9820.31% 0% 1597214 1.0164 59.96 0.64 0% 0 0% 0 0% 0 0% 0%
20230911 65.32 65.79 63.26 63.5 -2.79% 9821.88% 0% 3120192 1.989 100.79 0.64 0% 0 0% 0 0% 0 0% 0%
20230908 62.75 65.68 62.75 65.32 3.68% 9949.23% 0% 4446354 2.8886 139.41 0.65 0% 0 0% 0 0% 0 0% 0%
20230907 62.15 63.89 61.9 63 0.83% 9900% 0% 3329903 2.1041 107.84 0.63 0% 0 0% 0 0% 0 0% 0%
20230906 61.18 62.57 61.08 62.48 1.53% 9977.42% 0% 1963874 1.2214 58.18 0.62 0% 0 0% 0 0% 0 0% 0%
20230905 61.55 62.6 61.11 61.54 -0.44% 9825.81% 0% 1606977 0.9965 46.42 0.62 0% 0 0% 0 0% 0 0% 0%
20230904 61.96 61.98 60.66 61.81 0.36% 9999.99% 0% 1383406 0.8484 37.58 0.61 0% 0 0% 0 0% 0 0% 0%
20230901 63.07 63.5 61.4 61.59 -2.36% 9833.87% 0% 2248777 1.3947 56.76 0.62 0% 0 0% 0 0% 0 0% 0%
20230831 63.09 63.93 62.2 63.08 -0.77% 9912.7% 0% 2318467 1.4638 54.63 0.63 0% 0 0% 0 0% 0 0% 0%
20230830 63.5 64.97 62.52 63.57 -0.75% 9832.81% 0% 3201131 2.0371 75.62 0.64 0% 0 0% 0 0% 0 0% 0%
20230829 61.8 64.66 60.7 64.05 4.15% 9999.99% 0% 5883790 3.7165 152.64 0.63 0% 0 0% 0 0% 0 0% 0%
20230828 62.29 62.73 60.31 61.5 3.92% 9981.97% 0% 4708871 2.8903 134.49 0.61 0% 0 0% 0 0% 0 0% 0%
20230825 60.72 61.46 59.18 59.18 -3.43% 9763.33% 0% 2606188 1.5693 72.43 0.6 0% 0 0% 0 0% 0 0% 0%
20230824 59.5 62.07 59.22 61.28 2.49% 9945.9% 0% 5749476 3.5122 166.49 0.61 0% 0 0% 0 0% 0 0% 0%
20230823 59.01 59.89 58.25 59.79 0.67% 9999.99% 0% 2756225 1.6378 86.25 0.59 0% 0 0% 0 0% 0 0% 0%
20230822 59.4 60.17 58 59.39 -0.18% 9966.1% 0% 3304158 1.961 103.04 0.59 0% 0 0% 0 0% 0 0% 0%
20230821 59.2 60.88 59.01 59.5 -0.22% 9816.67% 0% 4600922 2.7615 149.74 0.6 0% 0 0% 0 0% 0 0% 0%
20230818 58.86 61.06 58.7 59.63 1.31% 9838.33% 0% 5745392 3.4557 193.78 0.6 0% 0 0% 0 0% 0 0% 0%
20230817 57.76 59.32 57.22 58.86 1.98% 9876.27% 0% 2654219 1.5555 96.24 0.59 0% 0 0% 0 0% 0 0% 0%
20230816 58.56 58.56 57.71 57.72 -1.43% 9851.72% 0% 1690232 0.9803 63.57 0.58 0% 0 0% 0 0% 0 0% 0%
20230815 58.99 59.19 58.29 58.56 -1.01% 9825.42% 0% 1511402 0.8855 56.23 0.59 0% 0 0% 0 0% 0 0% 0%
20230814 58.6 59.66 58.23 59.16 0.92% 9927.12% 0% 2761273 1.633 97 0.59 0% 0 0% 0 0% 0 0% 0%
20230811 58.56 58.98 58.23 58.62 -0.12% 9999.99% 0% 1830826 1.0709 63.71 0.58 0% 0 0% 0 0% 0 0% 0%
20230810 58.81 59.35 58.51 58.69 -0.32% 9847.46% 0% 2344634 1.3808 78.47 0.59 0% 0 0% 0 0% 0 0% 0%
20230809 57.76 58.88 57.56 58.88 2.06% 9999.99% 0% 2855843 1.667 87.17 0.58 0% 0 0% 0 0% 0 0% 0%
20230808 57.99 58.2 57.51 57.69 -0.55% 9846.55% 0% 2376676 1.3741 62.09 0.58 0% 0 0% 0 0% 0 0% 0%
20230807 58.71 58.76 57.98 58.01 -1.64% 9901.72% 0% 3406029 1.982 84.91 0.58 0% 0 0% 0 0% 0 0% 0%
20230804 59.5 59.68 58.89 58.98 -0.71% 9896.61% 0% 3044703 1.803 74.42 0.59 0% 0 0% 0 0% 0 0% 0%
20230803 59.44 59.51 59.21 59.4 -0.07% 9967.8% 0% 1487638 0.883 33.5 0.59 0% 0 0% 0 0% 0 0% 0%
20230802 59.5 59.8 59.26 59.44 0.05% 9974.58% 0% 2201859 1.3089 39.26 0.59 0% 0 0% 0 0% 0 0% 0%
20230801 60.09 60.09 59.31 59.41 -1.12% 9801.67% 0% 3332917 1.9841 40.57 0.6 0% 0 0% 0 0% 0 0% 0%
20230731 60.09 60.3 59.79 60.08 0.2% 9913.33% 0% 2707632 1.6253 31.2 0.6 0% 0 0% 0 0% 0 0% 0%
20230728 59.34 60.39 58.96 59.96 0.5% 9893.33% 0% 4942392 2.9457 52.1 0.6 0% 0 0% 0 0% 0 0% 0%
20230727 59.26 60.36 59.26 59.66 0.66% 9843.33% 0% 4692024 2.8067 46.46 0.6 0% 0 0% 0 0% 0 0% 0%
20230726 61.12 61.16 59.19 59.27 -2.77% 9778.33% 0% 6502796 3.8813 58.98 0.6 0% 0 0% 0 0% 0 0% 0%
20230725 60.73 61.16 60.41 60.96 0.21% 9893.44% 0% 4493879 2.7345 38.33 0.61 0% 0 0% 0 0% 0 0% 0%
20230724 59.72 61.37 59.39 60.83 1.33% 9999.99% 0% 5264975 3.184 38.61 0.6 0% 0 0% 0 0% 0 0% 0%
20230721 61.8 62 59.9 60.03 -1.88% 9905% 0% 6638608 4.0107 40.35 0.6 0% 0 0% 0 0% 0 0% 0%
20230720 61.1 63.22 61 61.18 -3.87% 9767.74% 0% 12625235 7.7938 60.46 0.62 0% 0 0% 0 0% 0 0% 0%
20230719 70 70 59.7 63.64 -19.43% 9999.99% 0% 27164188 16.8739 94.26 0.62 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