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. 688593
    4. 返回上一页 刷新
股票代码（例：sh688593）       83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 14.74 15.06 14.69 15 2.18% 9900% 0% 2402258 0.3579 83.83 0.15 0% 0 0% 0 0% 0 0% 0%
20230927 14.77 14.83 14.46 14.68 -0.61% 9686.67% 0% 1927464 0.2826 66.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230926 14.82 14.92 14.46 14.77 -0.87% 9746.67% 0% 2083183 0.3064 69.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230925 15.1 15.14 14.73 14.9 -1.59% 9833.33% 0% 2294725 0.3414 74.02 0.15 0% 0 0% 0 0% 0 0% 0%
20230922 14.79 15.16 14.63 15.14 2.92% 9993.33% 0% 2645596 0.3957 79.24 0.15 0% 0 0% 0 0% 0 0% 0%
20230921 14.73 14.93 14.65 14.71 -0.81% 9706.67% 0% 1621966 0.2398 44.54 0.15 0% 0 0% 0 0% 0 0% 0%
20230920 14.96 15.13 14.83 14.83 -1.2% 9786.67% 0% 1446303 0.2162 36.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230919 15.27 15.4 14.9 15.01 -1.7% 9906.67% 0% 2201525 0.3312 46.42 0.15 0% 0 0% 0 0% 0 0% 0%
20230918 15.46 15.57 15.25 15.27 -1.36% 9999.99% 0% 1736518 0.2669 31.3 0.15 0% 0 0% 0 0% 0 0% 0%
20230915 15.59 15.93 15.39 15.48 -0.45% 9575% 0% 2473077 0.3854 39.49 0.16 0% 0 0% 0 0% 0 0% 0%
20230914 15.97 15.97 15.48 15.55 -2.63% 9618.75% 0% 1696431 0.2651 21.81 0.16 0% 0 0% 0 0% 0 0% 0%
20230913 16.36 16.44 15.69 15.97 -2.26% 9881.25% 0% 2206631 0.3519 24.52 0.16 0% 0 0% 0 0% 0 0% 0%
20230912 16.79 16.79 16.33 16.34 -1.8% 9999.99% 0% 2033932 0.3339 20.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230911 16.89 16.89 16.46 16.64 -1.65% 9688.24% 0% 2578516 0.429 24.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230908 16.91 17.17 16.71 16.92 -0.18% 9852.94% 0% 2838175 0.4812 27.89 0.17 0% 0 0% 0 0% 0 0% 0%
20230907 17.39 17.5 16.95 16.95 -3.53% 9870.59% 0% 3714861 0.6374 36.96 0.17 0% 0 0% 0 0% 0 0% 0%
20230906 17.15 17.75 17.11 17.57 3.66% 9999.99% 0% 6325162 1.1057 65.19 0.17 0% 0 0% 0 0% 0 0% 0%
20230905 17.49 17.97 16.73 16.95 -3.14% 9870.59% 0% 8924686 1.5396 95.11 0.17 0% 0 0% 0 0% 0 0% 0%
20230904 17.72 17.82 17.07 17.5 -1.52% 9999.99% 0% 7663639 1.3357 87.22 0.17 0% 0 0% 0 0% 0 0% 0%
20230901 17.66 18.59 17.44 17.77 2.42% 9772.22% 0% 14307779 2.579 176.04 0.18 0% 0 0% 0 0% 0 0% 0%
20230831 16.82 18.16 16.66 17.35 2.48% 9999.99% 0% 11734782 2.0506 151.83 0.17 0% 0 0% 0 0% 0 0% 0%
20230830 15.71 17.3 15.71 16.93 8.66% 9858.82% 0% 12928214 2.1416 177.73 0.17 0% 0 0% 0 0% 0 0% 0%
20230829 14.23 15.65 14.22 15.58 8.19% 9999.99% 0% 5985448 0.907 117.98 0.15 0% 0 0% 0 0% 0 0% 0%
20230828 15.01 15.42 14.31 14.4 0.56% 9500% 0% 3133783 0.4636 60.99 0.15 0% 0 0% 0 0% 0 0% 0%
20230825 15.17 15.24 14.22 14.32 -6.53% 9446.67% 0% 3701974 0.5439 47.28 0.15 0% 0 0% 0 0% 0 0% 0%
20230824 15.4 15.59 15 15.32 -0.2% 9999.99% 0% 2063880 0.3168 31.37 0.15 0% 0 0% 0 0% 0 0% 0%
20230823 15.81 15.88 15.35 15.35 -3.88% 9493.75% 0% 1811842 0.2814 24.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230822 16.15 16.15 15.5 15.97 -0.19% 9881.25% 0% 2187651 0.3457 28.86 0.16 0% 0 0% 0 0% 0 0% 0%
20230821 16.1 16.32 15.92 16 -0.68% 9900% 0% 1567775 0.2522 20.22 0.16 0% 0 0% 0 0% 0 0% 0%
20230818 15.93 16.52 15.88 16.11 1.83% 9968.75% 0% 4816706 0.7852 59.7 0.16 0% 0 0% 0 0% 0 0% 0%
20230817 15.57 15.95 15.35 15.82 2.2% 9787.5% 0% 1995082 0.3134 24.46 0.16 0% 0 0% 0 0% 0 0% 0%
20230816 15.85 15.94 15.37 15.48 -2.33% 9575% 0% 2603542 0.4065 28.96 0.16 0% 0 0% 0 0% 0 0% 0%
20230815 16.76 16.93 15.72 15.85 -5.93% 9806.25% 0% 5035925 0.8149 137.2 0.16 0% 0 0% 0 0% 0 0% 0%
20230814 16.57 16.85 16.5 16.85 1.14% 9811.76% 0% 2025455 0.3371 59.4 0.17 0% 0 0% 0 0% 0 0% 0%
20230811 17.01 17.07 16.59 16.66 -2.23% 9700% 0% 2410132 0.4051 68.9 0.17 0% 0 0% 0 0% 0 0% 0%
20230810 16.38 17.12 16.38 17.04 3.84% 9923.53% 0% 5480305 0.9272 152.41 0.17 0% 0 0% 0 0% 0 0% 0%
20230809 16.52 16.6 16.39 16.41 -1.14% 9999.99% 0% 1587864 0.2614 47.16 0.16 0% 0 0% 0 0% 0 0% 0%
20230808 16.72 16.79 16.56 16.6 -0.84% 9664.71% 0% 1750438 0.291 48.63 0.17 0% 0 0% 0 0% 0 0% 0%
20230807 16.89 16.92 16.7 16.74 -0.71% 9747.06% 0% 1438742 0.2416 38.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230804 16.59 16.87 16.51 16.86 2.12% 9817.65% 0% 2428030 0.4066 59.18 0.17 0% 0 0% 0 0% 0 0% 0%
20230803 16.69 16.85 16.44 16.51 -1.84% 9611.76% 0% 1995551 0.3315 46.15 0.17 0% 0 0% 0 0% 0 0% 0%
20230802 16.7 16.91 16.56 16.82 0.9% 9794.12% 0% 1839673 0.3074 39.55 0.17 0% 0 0% 0 0% 0 0% 0%
20230801 17 17.1 16.66 16.67 -1.65% 9705.88% 0% 2816177 0.4726 56.02 0.17 0% 0 0% 0 0% 0 0% 0%
20230731 16.86 17.18 16.8 16.95 0.24% 9870.59% 0% 3142671 0.5329 58.26 0.17 0% 0 0% 0 0% 0 0% 0%
20230728 16.82 17.15 16.76 16.91 -1.4% 9847.06% 0% 3329702 0.563 58.6 0.17 0% 0 0% 0 0% 0 0% 0%
20230727 17.15 17.24 16.9 17.15 -0.12% 9988.24% 0% 2621820 0.4475 42.42 0.17 0% 0 0% 0 0% 0 0% 0%
20230726 17.56 17.6 17.09 17.17 -2.5% 9999.99% 0% 3110671 0.5375 46.81 0.17 0% 0 0% 0 0% 0 0% 0%
20230725 17.7 17.9 17.49 17.61 0.74% 9683.33% 0% 3162949 0.5577 47.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230724 17.12 17.8 16.71 17.48 1.86% 9999.99% 0% 4405138 0.7681 62.7 0.17 0% 0 0% 0 0% 0 0% 0%
20230721 17.83 17.83 17.1 17.16 -2.78% 9994.12% 0% 4626658 0.804 65.71 0.17 0% 0 0% 0 0% 0 0% 0%
20230720 18.03 18.26 17.55 17.65 -1.78% 9705.56% 0% 4106549 0.7292 56.69 0.18 0% 0 0% 0 0% 0 0% 0%
20230719 17.7 18.2 17.7 17.97 0.73% 9883.33% 0% 4253472 0.7635 59.73 0.18 0% 0 0% 0 0% 0 0% 0%
20230718 17.73 18.28 17.63 17.84 0.62% 9811.11% 0% 5697354 1.0245 81.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230717 17.55 18.08 17.5 17.73 0.17% 9750% 0% 4447306 0.7894 63.85 0.18 0% 0 0% 0 0% 0 0% 0%
20230714 17.8 18.22 17.62 17.7 -0.9% 9733.33% 0% 6848833 1.2293 102.29 0.18 0% 0 0% 0 0% 0 0% 0%
20230713 17.36 18.04 17.28 17.86 3.84% 9822.22% 0% 7297062 1.2972 112.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230712 17.71 17.88 17.17 17.2 -3.86% 9999.99% 0% 4619691 0.807 80.54 0.17 0% 0 0% 0 0% 0 0% 0%
20230711 17 17.9 16.91 17.89 5.11% 9838.89% 0% 6461605 1.1375 97.78 0.18 0% 0 0% 0 0% 0 0% 0%
20230710 17.46 17.52 16.95 17.02 -2.41% 9911.76% 0% 4375265 0.7502 76.23 0.17 0% 0 0% 0 0% 0 0% 0%
20230707 17.55 18.15 17.4 17.44 -0.17% 9588.89% 0% 7164978 1.2724 127.05 0.18 0% 0 0% 0 0% 0 0% 0%
20230706 17.12 17.54 16.82 17.47 1.87% 9999.99% 0% 4237867 0.7342 59.64 0.17 0% 0 0% 0 0% 0 0% 0%
20230705 17.3 17.69 17.05 17.15 -0.98% 9988.24% 0% 4623761 0.8033 64.57 0.17 0% 0 0% 0 0% 0 0% 0%
20230704 16.9 17.57 16.9 17.32 2.18% 9999.99% 0% 4776991 0.8267 51.98 0.17 0% 0 0% 0 0% 0 0% 0%
20230703 17.11 17.28 16.88 16.95 -0.94% 9870.59% 0% 2916749 0.4964 29.41 0.17 0% 0 0% 0 0% 0 0% 0%
20230630 16.72 17.14 16.72 17.11 1.3% 9964.71% 0% 3568629 0.6055 30.92 0.17 0% 0 0% 0 0% 0 0% 0%
20230629 16.62 17.05 16.56 16.89 1.44% 9835.29% 0% 4263458 0.7188 33.24 0.17 0% 0 0% 0 0% 0 0% 0%
20230628 17.26 17.27 16.01 16.65 -3.59% 9999.99% 0% 7432872 1.2261 50.81 0.16 0% 0 0% 0 0% 0 0% 0%
20230627 17.52 17.63 17.22 17.27 -1.43% 9999.99% 0% 4565382 0.7919 30.74 0.17 0% 0 0% 0 0% 0 0% 0%
20230626 17.59 17.92 17.33 17.52 -0.62% 9633.33% 0% 5552728 0.9774 34.1 0.18 0% 0 0% 0 0% 0 0% 0%
20230621 18.74 18.94 17.56 17.63 -6.72% 9694.44% 0% 10343274 1.8729 59.84 0.18 0% 0 0% 0 0% 0 0% 0%
20230620 19.83 19.83 18.51 18.9 -3.72% 9847.37% 0% 13109834 2.4987 72.03 0.19 0% 0 0% 0 0% 0 0% 0%
20230619 19.52 19.96 19.5 19.63 -0.2% 9715% 0% 8759705 1.7304 47.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230616 19.65 19.88 19.49 19.67 -0.35% 9735% 0% 9002126 1.7732 43.22 0.2 0% 0 0% 0 0% 0 0% 0%
20230615 20.98 20.98 19.59 19.74 -5% 9770% 0% 15763980 3.1584 63.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230614 20.85 21.32 20.55 20.78 -1.05% 9795.24% 0% 13532915 2.8236 53.82 0.21 0% 0 0% 0 0% 0 0% 0%
20230613 20.96 21.3 20.36 21 2.94% 9900% 0% 15286875 3.1827 57.27 0.21 0% 0 0% 0 0% 0 0% 0%
20230612 20.59 21.32 20.21 20.4 -2.39% 9614.29% 0% 13257460 2.7367 46.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230609 19.66 21.01 19.4 20.9 5.88% 9999.99% 0% 17527241 3.5493 55.92 0.2 0% 0 0% 0 0% 0 0% 0%
20230608 20.34 20.88 19.74 19.74 -3.47% 9770% 0% 16699214 3.3916 49.24 0.2 0% 0 0% 0 0% 0 0% 0%
20230607 19.09 21.14 19.08 20.45 6.51% 9999.99% 0% 25747739 5.1892 67.53 0.2 0% 0 0% 0 0% 0 0% 0%
20230606 20.22 20.76 19.08 19.2 -6.57% 9500% 0% 23587884 4.6816 55.63 0.2 0% 0 0% 0 0% 0 0% 0%
20230605 21 21.94 20.55 20.55 -4.46% 9685.71% 0% 28927683 6.119 60.42 0.21 0% 0 0% 0 0% 0 0% 0%
20230602 20.85 23.28 20.42 21.51 2.09% 9677.27% 0% 46729737 10.2282 74.83 0.22 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