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. 双元科技688623
    4. 返回上一页 刷新
股票代码（例：sh688623）       79条   (进入双元科技股票专站) 双元科技股票成本分析
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 78.55 79.72 78.55 79.6 0.96% 9975.95% 0% 330754 0.2626 138.12 0.79 0% 0 0% 0 0% 0 0% 0%
20230927 78.26 79.4 78.22 78.84 0.75% 9879.75% 0% 207234 0.1635 92.79 0.79 0% 0 0% 0 0% 0 0% 0%
20230926 78.9 78.98 78.2 78.25 -0.38% 9932.05% 0% 148601 0.1166 59.62 0.78 0% 0 0% 0 0% 0 0% 0%
20230925 80.26 80.28 78.5 78.55 -2.17% 9843.04% 0% 382494 0.3023 149.02 0.79 0% 0 0% 0 0% 0 0% 0%
20230922 79 80.35 78.8 80.29 1.63% 9936.25% 0% 191964 0.1532 77.15 0.8 0% 0 0% 0 0% 0 0% 0%
20230921 79.28 80.1 78.95 79 -0.75% 9900% 0% 180505 0.1432 68.59 0.79 0% 0 0% 0 0% 0 0% 0%
20230920 79.9 80.08 79.33 79.6 -0.38% 9850% 0% 150056 0.1195 50.82 0.8 0% 0 0% 0 0% 0 0% 0%
20230919 80.7 80.7 79.71 79.9 -0.89% 9887.5% 0% 225856 0.1807 66 0.8 0% 0 0% 0 0% 0 0% 0%
20230918 80.34 81.64 79.89 80.62 0.09% 9853.09% 0% 205305 0.1661 53.64 0.81 0% 0 0% 0 0% 0 0% 0%
20230915 80.79 81.38 80.31 80.55 0.12% 9844.44% 0% 151991 0.1229 35.6 0.81 0% 0 0% 0 0% 0 0% 0%
20230914 80.44 80.86 80.05 80.45 -0.51% 9956.25% 0% 146614 0.1178 30.41 0.8 0% 0 0% 0 0% 0 0% 0%
20230913 82.61 82.61 80.38 80.86 -2.12% 9882.72% 0% 421596 0.3429 74.87 0.81 0% 0 0% 0 0% 0 0% 0%
20230912 82.95 82.95 82.3 82.61 -0.4% 9853.01% 0% 226562 0.187 35.7 0.83 0% 0 0% 0 0% 0 0% 0%
20230911 82.58 83.2 81.61 82.94 0.91% 9892.77% 0% 267148 0.2209 37.25 0.83 0% 0 0% 0 0% 0 0% 0%
20230908 81.2 82.79 81.2 82.19 0.87% 9923.17% 0% 268678 0.2209 35.74 0.82 0% 0 0% 0 0% 0 0% 0%
20230907 83.69 83.82 81.46 81.48 -2.37% 9836.59% 0% 491101 0.4042 63.4 0.82 0% 0 0% 0 0% 0 0% 0%
20230906 83.64 84.28 82.38 83.46 -1.06% 9955.42% 0% 604841 0.5025 77.74 0.83 0% 0 0% 0 0% 0 0% 0%
20230905 85.01 85.58 83.69 84.35 -0.94% 9823.53% 0% 640698 0.5415 85.7 0.85 0% 0 0% 0 0% 0 0% 0%
20230904 86.4 86.62 84.71 85.15 -1.56% 9917.65% 0% 618584 0.5286 84.17 0.85 0% 0 0% 0 0% 0 0% 0%
20230901 88.99 88.99 85.75 86.5 -2.11% 9842.53% 0% 619711 0.5391 86.58 0.87 0% 0 0% 0 0% 0 0% 0%
20230831 88 89.67 87.1 88.36 -0.72% 9828.09% 0% 932814 0.8264 123.46 0.89 0% 0 0% 0 0% 0 0% 0%
20230830 86.52 89.5 86.1 89 3.5% 9999.99% 0% 1140307 1.0076 166.08 0.88 0% 0 0% 0 0% 0 0% 0%
20230829 80.86 86.71 80.43 85.99 6.34% 9999.99% 0% 1005111 0.8526 130.62 0.85 0% 0 0% 0 0% 0 0% 0%
20230828 85.6 85.7 80.46 80.86 2.48% 9642.17% 0% 586806 0.4897 83.18 0.83 0% 0 0% 0 0% 0 0% 0%
20230825 81.72 81.72 78.88 78.9 -3.56% 9762.5% 0% 523019 0.4184 95.66 0.8 0% 0 0% 0 0% 0 0% 0%
20230824 84.2 84.74 81.2 81.81 -2.84% 9876.83% 0% 585989 0.4826 111.81 0.82 0% 0 0% 0 0% 0 0% 0%
20230823 86.5 86.5 84.2 84.2 -2.77% 9805.88% 0% 398886 0.3391 75.98 0.85 0% 0 0% 0 0% 0 0% 0%
20230822 86.85 87.46 84.77 86.6 -0.44% 9969.77% 0% 586498 0.5038 112.16 0.86 0% 0 0% 0 0% 0 0% 0%
20230821 88.79 88.79 86.75 86.98 -1.48% 9784.09% 0% 549933 0.4812 115.32 0.88 0% 0 0% 0 0% 0 0% 0%
20230818 87 90.66 87 88.29 1.88% 9820.22% 0% 1139404 1.0142 258.25 0.89 0% 0 0% 0 0% 0 0% 0%
20230817 85.88 86.7 85.3 86.66 0.91% 9976.74% 0% 235965 0.203 65.68 0.86 0% 0 0% 0 0% 0 0% 0%
20230816 86.56 86.95 85.88 85.88 -0.99% 9886.05% 0% 279510 0.2412 75.81 0.86 0% 0 0% 0 0% 0 0% 0%
20230815 87.44 87.75 86.49 86.74 -0.58% 9870.11% 0% 252262 0.2194 69.73 0.87 0% 0 0% 0 0% 0 0% 0%
20230814 87.6 87.6 86.36 87.25 -0.4% 9928.74% 0% 307183 0.2669 78.95 0.87 0% 0 0% 0 0% 0 0% 0%
20230811 88.79 89.27 87.6 87.6 -1.34% 9854.55% 0% 438241 0.3864 116.06 0.88 0% 0 0% 0 0% 0 0% 0%
20230810 87.58 89.53 87.56 88.79 1.38% 9876.4% 0% 718293 0.6366 141.05 0.89 0% 0 0% 0 0% 0 0% 0%
20230809 86.59 87.58 86.59 87.58 1.14% 9966.67% 0% 435553 0.3796 95.54 0.87 0% 0 0% 0 0% 0 0% 0%
20230808 86.7 86.85 86.31 86.59 -0.13% 9852.87% 0% 198598 0.1719 60.32 0.87 0% 0 0% 0 0% 0 0% 0%
20230807 86.86 87.1 86.67 86.7 -0.31% 9865.52% 0% 249995 0.2169 70.17 0.87 0% 0 0% 0 0% 0 0% 0%
20230804 87.06 87.26 86.85 86.97 -0.01% 9896.55% 0% 185265 0.1612 51.23 0.87 0% 0 0% 0 0% 0 0% 0%
20230803 87 87.52 86.81 86.98 -0.02% 9897.7% 0% 304063 0.2649 71.64 0.87 0% 0 0% 0 0% 0 0% 0%
20230802 86.91 87.45 86.91 87 0% 9900% 0% 183999 0.1602 37.3 0.87 0% 0 0% 0 0% 0 0% 0%
20230801 87.97 87.97 86.78 87 -1.08% 9900% 0% 418101 0.3645 78.42 0.87 0% 0 0% 0 0% 0 0% 0%
20230731 87.87 88.31 87.76 87.95 0.09% 9894.32% 0% 250016 0.22 47.44 0.88 0% 0 0% 0 0% 0 0% 0%
20230728 87.81 87.91 86.83 87.87 0.05% 9999.99% 0% 412829 0.3608 73.61 0.87 0% 0 0% 0 0% 0 0% 0%
20230727 88.41 88.53 87.8 87.83 -0.51% 9880.68% 0% 284249 0.2504 49.71 0.88 0% 0 0% 0 0% 0 0% 0%
20230726 89.2 89.56 88.18 88.28 -1.31% 9819.1% 0% 369579 0.3275 62.52 0.89 0% 0 0% 0 0% 0 0% 0%
20230725 88.78 89.77 88.12 89.45 1.65% 9950.56% 0% 479081 0.4266 82.55 0.89 0% 0 0% 0 0% 0 0% 0%
20230724 87.8 88.35 87.6 88 -0.05% 9900% 0% 320060 0.2815 55.94 0.88 0% 0 0% 0 0% 0 0% 0%
20230721 90.1 90.12 87.6 88.04 -3.36% 9904.55% 0% 815565 0.7213 140.18 0.88 0% 0 0% 0 0% 0 0% 0%
20230720 89.3 92.46 88.88 91.1 2.41% 9910.99% 0% 981483 0.8947 186.34 0.91 0% 0 0% 0 0% 0 0% 0%
20230719 89.7 90.23 88.81 88.96 -0.82% 9895.51% 0% 619909 0.5531 128.51 0.89 0% 0 0% 0 0% 0 0% 0%
20230718 90.42 91.21 89.68 89.7 -0.73% 9866.67% 0% 490898 0.4425 104.14 0.9 0% 0 0% 0 0% 0 0% 0%
20230717 92.4 92.4 90.08 90.36 -2.26% 9829.67% 0% 534753 0.486 111 0.91 0% 0 0% 0 0% 0 0% 0%
20230714 91.6 93.07 91.31 92.45 0.75% 9948.91% 0% 526919 0.4869 110.82 0.92 0% 0 0% 0 0% 0 0% 0%
20230713 91.14 92.18 90.61 91.76 0.68% 9983.52% 0% 496670 0.4544 98.52 0.91 0% 0 0% 0 0% 0 0% 0%
20230712 91.54 91.8 91.1 91.14 -0.44% 9915.38% 0% 273646 0.2499 36.26 0.91 0% 0 0% 0 0% 0 0% 0%
20230711 91.33 92.26 90.73 91.54 0.28% 9850% 0% 322314 0.295 54.37 0.92 0% 0 0% 0 0% 0 0% 0%
20230710 90.01 92.25 90.01 91.28 1.43% 9930.77% 0% 437258 0.3991 49.13 0.91 0% 0 0% 0 0% 0 0% 0%
20230707 90.76 91.28 89.78 89.99 -1.11% 9898.89% 0% 427410 0.3858 43.46 0.9 0% 0 0% 0 0% 0 0% 0%
20230706 91.5 91.97 90.65 91 -0.59% 9900% 0% 439182 0.4002 55.46 0.91 0% 0 0% 0 0% 0 0% 0%
20230705 93.15 93.45 91.52 91.54 -1.57% 9850% 0% 545944 0.5031 45.28 0.92 0% 0 0% 0 0% 0 0% 0%
20230704 92.19 93.49 91.82 93 0.87% 9900% 0% 607323 0.5647 63.02 0.93 0% 0 0% 0 0% 0 0% 0%
20230703 91.36 92.8 91.36 92.2 0.36% 9921.74% 0% 533100 0.4916 52.65 0.92 0% 0 0% 0 0% 0 0% 0%
20230630 90.14 92.46 89.44 91.87 1.65% 9995.6% 0% 772527 0.7068 68.75 0.91 0% 0 0% 0 0% 0 0% 0%
20230629 89.46 91.7 89.16 90.38 1.21% 9942.22% 0% 681089 0.6162 55.25 0.9 0% 0 0% 0 0% 0 0% 0%
20230628 92.3 92.3 88.26 89.3 -3.06% 9822.22% 0% 978614 0.879 69.75 0.9 0% 0 0% 0 0% 0 0% 0%
20230627 92.85 93.33 91.18 92.12 -1.11% 9913.04% 0% 782413 0.7195 52.28 0.92 0% 0 0% 0 0% 0 0% 0%
20230626 93 94.37 90.53 93.15 0.38% 9999.99% 0% 1059771 0.98 59.89 0.92 0% 0 0% 0 0% 0 0% 0%
20230621 94.77 95.6 92.75 92.8 -2.08% 9772.34% 0% 1207427 1.1361 54.07 0.94 0% 0 0% 0 0% 0 0% 0%
20230620 93.9 95.44 92.41 94.77 0.32% 9981.91% 0% 1514981 1.4191 64.27 0.94 0% 0 0% 0 0% 0 0% 0%
20230619 93.67 95.96 93.51 94.47 0.44% 9844.21% 0% 1254697 1.1931 51.7 0.95 0% 0 0% 0 0% 0 0% 0%
20230616 93.68 94.88 93.33 94.06 0.41% 9906.38% 0% 985295 0.9277 37.6 0.94 0% 0 0% 0 0% 0 0% 0%
20230615 94.78 94.86 92.01 93.68 -1.18% 9973.12% 0% 1509974 1.411 51.74 0.93 0% 0 0% 0 0% 0 0% 0%
20230614 97.02 97.55 94.66 94.8 -2.67% 9775% 0% 1635820 1.5638 52.27 0.96 0% 0 0% 0 0% 0 0% 0%
20230613 95.88 99.59 94.6 97.4 1.35% 9941.24% 0% 2125324 2.0622 61.65 0.97 0% 0 0% 0 0% 0 0% 0%
20230612 95.95 96.78 93.78 96.1 0.01% 9999.99% 0% 2127627 2.0225 53.62 0.95 0% 0 0% 0 0% 0 0% 0%
20230609 100.01 101.86 96 96.09 -6.15% 9705.1% 0% 3465942 3.3888 72.87 0.98 0% 0 0% 0 0% 0 0% 0%
20230608 120 120 101 102.39 -18.66% 9651.43% 0% 5352928 5.629 95.5 1.05 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