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. 688570
    4. 返回上一页 刷新
股票代码（例：sh688570）       81条   (进入股票专站) 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 26.36 27.37 26.25 27.14 3.23% 9951.85% 0% 4751339 1.2827 220.92 0.27 0% 0 0% 0 0% 0 0% 0%
20230927 25.8 26.45 25.8 26.29 1.54% 9999.99% 0% 2486301 0.6512 131.99 0.26 0% 0 0% 0 0% 0 0% 0%
20230926 25.56 26.24 25.56 25.89 0.39% 9857.69% 0% 1903056 0.494 97.69 0.26 0% 0 0% 0 0% 0 0% 0%
20230925 25.55 25.9 25.46 25.79 0.94% 9819.23% 0% 2061315 0.5297 101.27 0.26 0% 0 0% 0 0% 0 0% 0%
20230922 24.95 25.6 24.9 25.55 1.83% 9999.99% 0% 2310988 0.5865 111.6 0.25 0% 0 0% 0 0% 0 0% 0%
20230921 25.1 25.18 24.82 25.09 0.2% 9936% 0% 1195624 0.2993 56.94 0.25 0% 0 0% 0 0% 0 0% 0%
20230920 25.13 25.27 25.04 25.04 -0.52% 9916% 0% 837779 0.2106 35.15 0.25 0% 0 0% 0 0% 0 0% 0%
20230919 25.49 25.49 25.05 25.17 -1.22% 9968% 0% 1407235 0.3544 53.79 0.25 0% 0 0% 0 0% 0 0% 0%
20230918 25.31 25.88 25.13 25.48 0.67% 9700% 0% 1932143 0.4938 68.07 0.26 0% 0 0% 0 0% 0 0% 0%
20230915 25.2 25.48 25.03 25.31 0.88% 9999.99% 0% 1575639 0.3984 49.6 0.25 0% 0 0% 0 0% 0 0% 0%
20230914 25.45 25.54 24.96 25.09 -1.38% 9936% 0% 1646588 0.4141 44.02 0.25 0% 0 0% 0 0% 0 0% 0%
20230913 26.2 26.2 25.16 25.44 -2.57% 9684.62% 0% 3150158 0.8041 68.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230912 26.65 26.69 26.1 26.11 -1.99% 9942.31% 0% 2546869 0.6689 51.56 0.26 0% 0 0% 0 0% 0 0% 0%
20230911 26.65 26.78 26.35 26.64 0.45% 9766.67% 0% 1979099 0.5266 39.21 0.27 0% 0 0% 0 0% 0 0% 0%
20230908 26.25 26.8 26.21 26.52 0.04% 9999.99% 0% 2170131 0.5745 41.84 0.26 0% 0 0% 0 0% 0 0% 0%
20230907 27.52 27.71 26.5 26.51 -2.25% 9718.52% 0% 3667856 0.9925 70.64 0.27 0% 0 0% 0 0% 0 0% 0%
20230906 26.94 27.29 26.83 27.12 -0.26% 9944.44% 0% 2881582 0.7782 56.39 0.27 0% 0 0% 0 0% 0 0% 0%
20230905 27.66 27.88 26.94 27.19 -1.63% 9970.37% 0% 3522929 0.9612 67.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230904 27.81 28.11 27.32 27.64 -0.93% 9771.43% 0% 4337955 1.1945 80.53 0.28 0% 0 0% 0 0% 0 0% 0%
20230901 27.7 28.39 27.53 27.9 0.5% 9864.29% 0% 6166128 1.7248 112.35 0.28 0% 0 0% 0 0% 0 0% 0%
20230831 27.59 28.98 27.12 27.76 1.24% 9814.29% 0% 9292854 2.608 158.98 0.28 0% 0 0% 0 0% 0 0% 0%
20230830 26.6 27.86 26.18 27.42 5.06% 9999.99% 0% 7588148 2.0746 145.4 0.27 0% 0 0% 0 0% 0 0% 0%
20230829 24.58 26.2 24.58 26.1 5.54% 9938.46% 0% 4170179 1.0752 69.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230828 25.95 26.15 24.67 24.73 1.27% 9792% 0% 3073981 0.7832 52.03 0.25 0% 0 0% 0 0% 0 0% 0%
20230825 25.8 25.8 24.34 24.42 -5.79% 9668% 0% 3518722 0.883 73.83 0.25 0% 0 0% 0 0% 0 0% 0%
20230824 26.2 26.44 25.57 25.92 -0.69% 9869.23% 0% 2795517 0.7245 60.51 0.26 0% 0 0% 0 0% 0 0% 0%
20230823 27.1 27.25 26.1 26.1 -5.02% 9566.67% 0% 4338964 1.1508 90.53 0.27 0% 0 0% 0 0% 0 0% 0%
20230822 27.65 28.11 26.42 27.48 -0.9% 9999.99% 0% 6017478 1.6408 131.65 0.27 0% 0 0% 0 0% 0 0% 0%
20230821 27.83 28.16 27.51 27.73 0.11% 9803.57% 0% 6322825 1.7622 157.49 0.28 0% 0 0% 0 0% 0 0% 0%
20230818 26.72 28.24 26.72 27.7 4.21% 9792.86% 0% 9901468 2.7343 278.07 0.28 0% 0 0% 0 0% 0 0% 0%
20230817 26.08 26.68 25.8 26.58 1.3% 9999.99% 0% 1915104 0.5052 65.72 0.26 0% 0 0% 0 0% 0 0% 0%
20230816 26.77 26.8 26.18 26.24 -1.98% 9992.31% 0% 1716570 0.4547 60.43 0.26 0% 0 0% 0 0% 0 0% 0%
20230815 26.93 27.06 26.33 26.77 -0.63% 9814.81% 0% 2087590 0.5568 73.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230814 26.75 26.95 26.41 26.94 0.52% 9877.78% 0% 2078017 0.5547 73.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230811 27.33 27.4 26.75 26.8 -2.15% 9825.93% 0% 3074926 0.8302 109.43 0.27 0% 0 0% 0 0% 0 0% 0%
20230810 26.6 27.45 26.53 27.39 2.89% 9999.99% 0% 5031501 1.3656 203.91 0.27 0% 0 0% 0 0% 0 0% 0%
20230809 26.28 26.67 26.16 26.62 1.68% 9999.99% 0% 2441491 0.6467 115.6 0.26 0% 0 0% 0 0% 0 0% 0%
20230808 26.25 26.32 26.03 26.18 -0.49% 9969.23% 0% 1314935 0.3437 54.92 0.26 0% 0 0% 0 0% 0 0% 0%
20230807 26.39 26.49 26.18 26.31 -0.3% 9999.99% 0% 1200837 0.3157 49.02 0.26 0% 0 0% 0 0% 0 0% 0%
20230804 26.12 26.46 26.03 26.39 1.5% 9999.99% 0% 1762143 0.4629 72.61 0.26 0% 0 0% 0 0% 0 0% 0%
20230803 25.94 26.12 25.9 26 0.23% 9900% 0% 961136 0.2498 39.37 0.26 0% 0 0% 0 0% 0 0% 0%
20230802 26.23 26.23 25.92 25.94 -1.11% 9876.92% 0% 1676624 0.4363 62.87 0.26 0% 0 0% 0 0% 0 0% 0%
20230801 26.44 26.44 26.21 26.23 -0.76% 9988.46% 0% 1471710 0.387 53.44 0.26 0% 0 0% 0 0% 0 0% 0%
20230731 26.7 26.71 26.36 26.43 -0.26% 9999.99% 0% 2033970 0.5389 69.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230728 26.27 26.5 25.7 26.5 1.15% 9999.99% 0% 2730386 0.7141 83.58 0.26 0% 0 0% 0 0% 0 0% 0%
20230727 26.45 26.68 26.19 26.2 -0.57% 9976.92% 0% 1707058 0.4508 49.2 0.26 0% 0 0% 0 0% 0 0% 0%
20230726 26.78 26.78 26.28 26.35 -1.57% 9999.99% 0% 2246282 0.5944 61.39 0.26 0% 0 0% 0 0% 0 0% 0%
20230725 26.58 26.85 26.51 26.77 1.48% 9814.81% 0% 1969472 0.526 53.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230724 26.35 26.48 26.15 26.38 0.04% 9999.99% 0% 1364725 0.3593 36.19 0.26 0% 0 0% 0 0% 0 0% 0%
20230721 26.85 26.98 26.34 26.37 -1.9% 9666.67% 0% 2248092 0.5986 59.21 0.27 0% 0 0% 0 0% 0 0% 0%
20230720 27.7 27.78 26.88 26.88 -2.18% 9855.56% 0% 3172253 0.8621 83.83 0.27 0% 0 0% 0 0% 0 0% 0%
20230719 27.4 27.78 27.28 27.48 -0.47% 9999.99% 0% 2878588 0.7916 79.76 0.27 0% 0 0% 0 0% 0 0% 0%
20230718 27.69 27.94 27.3 27.61 1.06% 9760.71% 0% 4100910 1.1339 114.89 0.28 0% 0 0% 0 0% 0 0% 0%
20230717 27.58 28.1 27.14 27.32 -0.94% 9657.14% 0% 4879704 1.3458 141.26 0.28 0% 0 0% 0 0% 0 0% 0%
20230714 26.91 27.76 26.73 27.58 2.53% 9999.99% 0% 5143113 1.4089 157.6 0.27 0% 0 0% 0 0% 0 0% 0%
20230713 26.35 27.02 26.35 26.9 2.32% 9862.96% 0% 3498720 0.9359 111.42 0.27 0% 0 0% 0 0% 0 0% 0%
20230712 26.49 26.74 26.29 26.29 -1.02% 9999.99% 0% 2521468 0.6678 86.13 0.26 0% 0 0% 0 0% 0 0% 0%
20230711 26.16 26.66 26.16 26.56 1.45% 9999.99% 0% 2313003 0.611 65.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230710 26.2 26.35 26.11 26.18 0.15% 9969.23% 0% 1696547 0.4446 53.36 0.26 0% 0 0% 0 0% 0 0% 0%
20230707 26.2 26.63 26 26.14 -0.15% 9953.85% 0% 2861128 0.7547 84.09 0.26 0% 0 0% 0 0% 0 0% 0%
20230706 26.35 26.39 26.15 26.18 0.04% 9969.23% 0% 1786636 0.4687 42.91 0.26 0% 0 0% 0 0% 0 0% 0%
20230705 26.65 26.7 26.12 26.17 -1.69% 9965.38% 0% 2507068 0.6624 62.02 0.26 0% 0 0% 0 0% 0 0% 0%
20230704 26.61 26.76 26.46 26.62 0.15% 9759.26% 0% 2714732 0.7225 56.8 0.27 0% 0 0% 0 0% 0 0% 0%
20230703 26.69 26.88 26.51 26.58 -0.23% 9744.44% 0% 2451407 0.6534 44.74 0.27 0% 0 0% 0 0% 0 0% 0%
20230630 26.52 26.87 26.27 26.64 0.53% 9766.67% 0% 3212835 0.8533 55.32 0.27 0% 0 0% 0 0% 0 0% 0%
20230629 25.51 26.77 25.51 26.5 3.19% 9999.99% 0% 4515446 1.1898 72.62 0.26 0% 0 0% 0 0% 0 0% 0%
20230628 26.37 26.37 25.32 25.68 -2.43% 9776.92% 0% 4304127 1.1062 65.23 0.26 0% 0 0% 0 0% 0 0% 0%
20230627 26.25 26.46 26.08 26.32 0.46% 9999.99% 0% 2689450 0.706 40.76 0.26 0% 0 0% 0 0% 0 0% 0%
20230626 26.5 26.94 26.12 26.2 -1.98% 9976.92% 0% 3796003 1.0018 53 0.26 0% 0 0% 0 0% 0 0% 0%
20230621 27.89 28.06 26.73 26.73 -3.95% 9800% 0% 5630801 1.5341 74.29 0.27 0% 0 0% 0 0% 0 0% 0%
20230620 27.84 28.12 27.59 27.83 0.47% 9839.29% 0% 4472335 1.2459 56.29 0.28 0% 0 0% 0 0% 0 0% 0%
20230619 27.55 28.09 27.41 27.7 -0.57% 9792.86% 0% 5599212 1.5566 56.72 0.28 0% 0 0% 0 0% 0 0% 0%
20230616 27.6 28.48 27.58 27.86 2.16% 9850% 0% 8997961 2.5223 88.16 0.28 0% 0 0% 0 0% 0 0% 0%
20230615 26.8 27.38 26.54 27.27 1.68% 9999.99% 0% 6012693 1.6262 56.15 0.27 0% 0 0% 0 0% 0 0% 0%
20230614 27.52 27.6 26.74 26.82 -2.51% 9833.33% 0% 7090078 1.9211 62.19 0.27 0% 0 0% 0 0% 0 0% 0%
20230613 27.2 27.84 27.05 27.51 0.77% 9999.99% 0% 6648382 1.8257 55.17 0.27 0% 0 0% 0 0% 0 0% 0%
20230612 27.22 27.49 26.9 27.3 0.59% 9999.99% 0% 6161515 1.677 45.67 0.27 0% 0 0% 0 0% 0 0% 0%
20230609 27.9 27.98 27.08 27.14 -3.28% 9951.85% 0% 8993878 2.4629 58.51 0.27 0% 0 0% 0 0% 0 0% 0%
20230608 29.4 29.55 28.03 28.06 -2.74% 9575.86% 0% 9621594 2.7605 57.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230607 28.63 29.78 28.29 28.85 -0.83% 9848.28% 0% 10631641 3.0844 52.33 0.29 0% 0 0% 0 0% 0 0% 0%
20230606 31.87 32.21 29.04 29.09 -12.19% 9596.67% 0% 21923795 6.6232 75.44 0.3 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