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. 001324
    4. 返回上一页 刷新
股票代码（例：sz001324）       91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 30.47 30.84 29.88 30.15 -1.05% 0.07% 0% 83314 2.5102 64.63 30.13 0% 0 0% 0 0% 0 0% 0%
20230927 30.76 31.48 29.6 30.47 -4.03% -0.07% 0% 128095 3.9055 98.86 30.49 0% 0 0% 0 0% 0 0% 0%
20230926 31.31 33.1 30.61 31.75 3.89% 0.92% 0% 221681 6.9739 187.34 31.46 0% 0 0% 0 0% 0 0% 0%
20230925 27.7 30.56 27.52 30.56 10.01% 2.21% 0% 73688 2.2034 68.12 29.9 0% 0 0% 0 0% 0 0% 0%
20230922 29.11 29.2 26.75 27.78 -3.94% 0.98% 0% 101413 2.7894 87.19 27.51 0% 0 0% 0 0% 0 0% 0%
20230921 29.4 30 28.84 28.92 -4.08% -1.36% 0% 109618 3.2136 102.82 29.32 0% 0 0% 0 0% 0 0% 0%
20230920 28.93 31.2 28.58 30.15 4.33% 1.28% 0% 176730 5.2609 167.19 29.77 0% 0 0% 0 0% 0 0% 0%
20230919 28.74 30.18 28.04 28.9 -2.33% -0.17% 0% 168961 4.8916 164.36 28.95 0% 0 0% 0 0% 0 0% 0%
20230918 27 29.59 26.99 29.59 10% 1.13% 0% 166126 4.8614 161.55 29.26 0% 0 0% 0 0% 0 0% 0%
20230915 27.4 27.74 26.55 26.9 -4.27% -0.33% 0% 71677 1.9343 67.53 26.99 0% 0 0% 0 0% 0 0% 0%
20230914 27.63 29.4 27.55 28.1 0.54% -1.33% 0% 111456 3.1738 103.42 28.48 0% 0 0% 0 0% 0 0% 0%
20230913 27.65 28 27.37 27.95 0.54% 0.98% 0% 58222 1.6118 48.32 27.68 0% 0 0% 0 0% 0 0% 0%
20230912 27.3 28.28 26.77 27.8 1.68% 0.51% 0% 75600 2.0911 58.3 27.66 0% 0 0% 0 0% 0 0% 0%
20230911 27.05 27.66 26.26 27.34 0.51% 1.33% 0% 68119 1.8376 47.57 26.98 0% 0 0% 0 0% 0 0% 0%
20230908 26.99 27.36 26.4 27.2 0.93% 1% 0% 75767 2.0402 49.45 26.93 0% 0 0% 0 0% 0 0% 0%
20230907 28.5 28.75 26.82 26.95 -7.26% -1.46% 0% 124180 3.3967 76.14 27.35 0% 0 0% 0 0% 0 0% 0%
20230906 30.55 30.55 28.93 29.06 -7.19% -1.06% 0% 120397 3.5358 74.54 29.37 0% 0 0% 0 0% 0 0% 0%
20230905 30.95 32.96 30.55 31.31 1.29% -1.51% 0% 163238 5.1894 99.48 31.79 0% 0 0% 0 0% 0 0% 0%
20230904 29.88 30.91 29.41 30.91 3.59% 1.88% 0% 110410 3.3497 58.03 30.34 0% 0 0% 0 0% 0 0% 0%
20230901 30.92 31.23 29.01 29.84 -6.6% -1.97% 0% 129041 3.9279 62.38 30.44 0% 0 0% 0 0% 0 0% 0%
20230831 30.11 32.21 30.03 31.95 4.79% 1.85% 0% 185217 5.8102 89.87 31.37 0% 0 0% 0 0% 0 0% 0%
20230830 30.4 31.47 29.46 30.49 -0.68% 0.26% 0% 134645 4.0944 62.97 30.41 0% 0 0% 0 0% 0 0% 0%
20230829 28.62 31 28.57 30.7 3.89% 1.55% 0% 159409 4.8193 73.44 30.23 0% 0 0% 0 0% 0 0% 0%
20230828 30.11 30.65 29.04 29.55 1.23% -0.51% 0% 148055 4.3968 71.72 29.7 0% 0 0% 0 0% 0 0% 0%
20230825 29.5 31.23 28.49 29.19 -5.96% -0.95% 0% 180503 5.32 92.66 29.47 0% 0 0% 0 0% 0 0% 0%
20230824 33.5 34.01 31.04 31.04 -10% -2.27% 0% 197025 6.2571 117.29 31.76 0% 0 0% 0 0% 0 0% 0%
20230823 36.14 38.09 33.91 34.49 -6.78% -4.3% 0% 229508 8.2717 168.02 36.04 0% 0 0% 0 0% 0 0% 0%
20230822 38.65 41.87 36.9 37 -3.8% -6% 0% 273158 10.7525 260.44 39.36 0% 0 0% 0 0% 0 0% 0%
20230821 34.96 38.46 32.16 38.46 10.01% 11.74% 0% 251251 8.6493 279.2 34.42 0% 0 0% 0 0% 0 0% 0%
20230818 34.96 34.96 33.91 34.96 10.01% 0.11% 0% 161807 5.6495 245.83 34.92 0% 0 0% 0 0% 0 0% 0%
20230817 29.99 31.78 27.76 31.78 10% 7.51% 0% 209578 6.1946 349.88 29.56 0% 0 0% 0 0% 0 0% 0%
20230816 28 28.89 27.76 28.89 10.02% 1.58% 0% 115424 3.283 279.13 28.44 0% 0 0% 0 0% 0 0% 0%
20230815 26.26 26.26 26.26 26.26 10.01% 0% 0% 20282 0.5326 60.25 26.26 0% 0 0% 0 0% 0 0% 0%
20230814 22.32 23.87 22.18 23.87 10% 0.84% 0% 85277 2.0184 229.21 23.67 0% 0 0% 0 0% 0 0% 0%
20230811 22.04 22.4 21.54 21.7 -1.36% -0.6% 0% 61402 1.3401 184.44 21.83 0% 0 0% 0 0% 0 0% 0%
20230810 21.45 23 21.3 22 4.02% -1.17% 0% 95731 2.1306 283.66 22.26 0% 0 0% 0 0% 0 0% 0%
20230809 21.1 21.18 20.85 21.15 -0.24% 0.76% 0% 16096 0.3378 58.1 20.99 0% 0 0% 0 0% 0 0% 0%
20230808 21.15 21.3 20.78 21.2 -0.56% 0.71% 0% 22248 0.4684 90.56 21.05 0% 0 0% 0 0% 0 0% 0%
20230807 20.76 21.49 20.72 21.32 2.7% 0.71% 0% 30871 0.6536 121.1 21.17 0% 0 0% 0 0% 0 0% 0%
20230804 20.83 20.96 20.72 20.76 -0.67% -0.14% 0% 17036 0.3541 69.19 20.79 0% 0 0% 0 0% 0 0% 0%
20230803 20.93 21.05 20.78 20.9 0.24% -0.05% 0% 12017 0.2513 47.12 20.91 0% 0 0% 0 0% 0 0% 0%
20230802 20.95 21.05 20.7 20.85 -0.71% 0.19% 0% 15845 0.3298 55.06 20.81 0% 0 0% 0 0% 0 0% 0%
20230801 21.18 21.3 20.72 21 -1.45% 0.33% 0% 20719 0.4336 62.36 20.93 0% 0 0% 0 0% 0 0% 0%
20230731 21.24 21.41 21.2 21.31 -0.33% 0.05% 0% 17054 0.3633 50.14 21.3 0% 0 0% 0 0% 0 0% 0%
20230728 21.11 21.58 21.08 21.38 0.85% 0.23% 0% 20111 0.4289 57.76 21.33 0% 0 0% 0 0% 0 0% 0%
20230727 21.55 21.73 21.19 21.2 -2.48% -1.12% 0% 24043 0.5155 62.85 21.44 0% 0 0% 0 0% 0 0% 0%
20230726 21.5 21.88 21.49 21.74 0.6% 0.09% 0% 23712 0.515 64.72 21.72 0% 0 0% 0 0% 0 0% 0%
20230725 21.21 21.73 21.17 21.61 2.22% 0.65% 0% 25710 0.5521 71.39 21.47 0% 0 0% 0 0% 0 0% 0%
20230724 21.47 21.47 21.03 21.14 -1.26% -0.28% 0% 17481 0.3706 49.07 21.2 0% 0 0% 0 0% 0 0% 0%
20230721 21.6 21.77 21.25 21.41 -1.79% -0.37% 0% 28058 0.6029 78.64 21.49 0% 0 0% 0 0% 0 0% 0%
20230720 22.19 22.44 21.71 21.8 -2.5% -0.82% 0% 40361 0.8871 118.29 21.98 0% 0 0% 0 0% 0 0% 0%
20230719 21.85 22.8 21.52 22.36 1.64% 0.9% 0% 58741 1.3019 187.19 22.16 0% 0 0% 0 0% 0 0% 0%
20230718 21.7 22.5 21.41 22 1.06% 0.55% 0% 35814 0.7837 128.37 21.88 0% 0 0% 0 0% 0 0% 0%
20230717 21.71 22.03 21.5 21.77 -1.18% 0.14% 0% 31073 0.6755 117.67 21.74 0% 0 0% 0 0% 0 0% 0%
20230714 21.1 22.19 20.91 22.03 4.41% 1.66% 0% 61113 1.3244 234.55 21.67 0% 0 0% 0 0% 0 0% 0%
20230713 20.86 21.1 20.86 21.1 1.39% 0.52% 0% 13870 0.2912 59.29 20.99 0% 0 0% 0 0% 0 0% 0%
20230712 21.24 21.33 20.77 20.81 -2.07% -1.33% 0% 18652 0.3933 68.76 21.09 0% 0 0% 0 0% 0 0% 0%
20230711 20.89 21.28 20.7 21.25 1.19% 0.66% 0% 23985 0.5063 94.03 21.11 0% 0 0% 0 0% 0 0% 0%
20230710 20.62 21.25 20.62 21 1.6% -0.1% 0% 22123 0.465 77.13 21.02 0% 0 0% 0 0% 0 0% 0%
20230707 20.78 21.05 20.65 20.67 -1.1% -0.62% 0% 16429 0.3418 54.16 20.8 0% 0 0% 0 0% 0 0% 0%
20230706 21.25 21.29 20.74 20.9 -1.51% -0.14% 0% 18024 0.3773 60.02 20.93 0% 0 0% 0 0% 0 0% 0%
20230705 21.19 21.37 21.12 21.22 0.38% -0.09% 0% 21998 0.4673 57.1 21.24 0% 0 0% 0 0% 0 0% 0%
20230704 21.08 21.26 21 21.14 0.28% 0% 0% 18245 0.3857 46.38 21.14 0% 0 0% 0 0% 0 0% 0%
20230703 21.17 21.35 20.99 21.08 -0.43% -0.09% 0% 23280 0.4913 49.07 21.1 0% 0 0% 0 0% 0 0% 0%
20230630 20.79 21.3 20.69 21.17 1.39% 0.43% 0% 22175 0.4675 43.74 21.08 0% 0 0% 0 0% 0 0% 0%
20230629 20.57 21.05 20.5 20.88 1.46% 0.24% 0% 25141 0.5238 47.41 20.83 0% 0 0% 0 0% 0 0% 0%
20230628 21.08 21.08 20.2 20.58 -2.7% 0.34% 0% 29198 0.5988 51.49 20.51 0% 0 0% 0 0% 0 0% 0%
20230627 20.88 21.18 20.68 21.15 1.78% 0.91% 0% 24206 0.5074 40.99 20.96 0% 0 0% 0 0% 0 0% 0%
20230626 21.06 21.43 20.64 20.78 -1.33% -0.43% 0% 31427 0.6559 49.93 20.87 0% 0 0% 0 0% 0 0% 0%
20230621 22 22 21.01 21.06 -4.92% -1.17% 0% 51111 1.0892 71.88 21.31 0% 0 0% 0 0% 0 0% 0%
20230620 22.81 22.81 22 22.15 -2.68% -0.67% 0% 44750 0.998 61.65 22.3 0% 0 0% 0 0% 0 0% 0%
20230619 22.53 23.28 22.51 22.76 1.07% -0.61% 0% 77845 1.7824 104.18 22.9 0% 0 0% 0 0% 0 0% 0%
20230616 24.2 24.2 22.3 22.52 -1.87% -2.38% 0% 86757 2.0019 119.92 23.07 0% 0 0% 0 0% 0 0% 0%
20230615 21.88 23.16 21.88 22.95 4.08% 1.41% 0% 53155 1.2027 76.92 22.63 0% 0 0% 0 0% 0 0% 0%
20230614 22.15 22.44 21.58 22.05 -2.43% 0.5% 0% 42335 0.9287 58.31 21.94 0% 0 0% 0 0% 0 0% 0%
20230613 22.58 23.04 22.31 22.6 -1.27% -0.22% 0% 46135 1.0451 61.98 22.65 0% 0 0% 0 0% 0 0% 0%
20230612 23.1 23.22 22.54 22.89 -1.68% -0.04% 0% 53768 1.2311 71.09 22.9 0% 0 0% 0 0% 0 0% 0%
20230609 22.37 23.28 22.05 23.28 1.88% 2.78% 0% 57158 1.2949 73.35 22.65 0% 0 0% 0 0% 0 0% 0%
20230608 24.6 25.25 22.39 22.85 -2.52% -3.67% 0% 111842 2.6532 138.57 23.72 0% 0 0% 0 0% 0 0% 0%
20230607 22.23 23.57 22.1 23.44 4.88% 2.09% 0% 90412 2.0757 99.52 22.96 0% 0 0% 0 0% 0 0% 0%
20230606 22 22.82 21.91 22.35 0.68% -0.49% 0% 82442 1.8516 87.18 22.46 0% 0 0% 0 0% 0 0% 0%
20230605 21.45 22.2 21.32 22.2 3.64% 1.51% 0% 62996 1.378 61.88 21.87 0% 0 0% 0 0% 0 0% 0%
20230602 21.8 21.8 21.15 21.42 -1.79% 0.09% 0% 45822 0.9804 42.3 21.4 0% 0 0% 0 0% 0 0% 0%
20230601 21.75 22.19 21.42 21.81 -0.91% 0.09% 0% 70030 1.5257 42.55 21.79 0% 0 0% 0 0% 0 0% 0%
20230531 21.01 22.33 20.92 22.01 3.09% 1.1% 0% 85162 1.8542 47.66 21.77 0% 0 0% 0 0% 0 0% 0%
20230530 20.78 21.65 20.71 21.35 2.15% 0.28% 0% 73363 1.5622 57.27 21.29 0% 0 0% 0 0% 0 0% 0%
20230529 21.4 21.4 20.71 20.9 -3.78% -0.38% 0% 81279 1.7053 57.67 20.98 0% 0 0% 0 0% 0 0% 0%
20230526 22.99 23.14 21.66 21.72 -11.17% -2.95% 0% 126105 2.8218 86.42 22.38 0% 0 0% 0 0% 0 0% 0%
20230525 21.73 26.98 21.5 24.45 10.04% 3.82% 0% 186071 4.3829 128.44 23.55 0% 0 0% 0 0% 0 0% 0%
20230524 21.4 22.66 21.08 22.22 1.32% 0.91% 0% 113567 2.5004 85.75 22.02 0% 0 0% 0 0% 0 0% 0%
20230523 21.65 22.9 21 21.93 -7.27% 0.78% 0% 137164 2.9847 89.61 21.76 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