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. N南矿001360
    4. 返回上一页 刷新
股票代码（例：sz001360）       116条   (进入N南矿股票专站) N南矿股票成本分析
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 19.16 19.27 18.71 18.81 -2.34% -0.69% 0% 54822 1.0382 99.26 18.94 0% 0 0% 0 0% 0 0% 0%
20230927 18.75 19.57 18.72 19.26 2.99% -0.05% 0% 88299 1.7011 172.6 19.27 0% 0 0% 0 0% 0 0% 0%
20230926 18.42 19.11 18.15 18.7 0.54% 0.32% 0% 60473 1.127 130.7 18.64 0% 0 0% 0 0% 0 0% 0%
20230925 18.29 18.67 18 18.6 1.25% 0.87% 0% 62860 1.1592 145.53 18.44 0% 0 0% 0 0% 0 0% 0%
20230922 17.79 18.43 17.75 18.37 3.14% 1.16% 0% 39096 0.71 95.31 18.16 0% 0 0% 0 0% 0 0% 0%
20230921 18.04 18.17 17.8 17.81 -1.6% -0.72% 0% 25516 0.4578 62.89 17.94 0% 0 0% 0 0% 0 0% 0%
20230920 18.28 18.48 18.01 18.1 -1.31% -0.6% 0% 36963 0.6731 88.85 18.21 0% 0 0% 0 0% 0 0% 0%
20230919 18.48 19.18 18.25 18.34 -0.86% -1.4% 0% 63612 1.183 149.96 18.6 0% 0 0% 0 0% 0 0% 0%
20230918 18.08 18.63 17.95 18.5 2.27% 0.27% 0% 47647 0.8793 105.73 18.45 0% 0 0% 0 0% 0 0% 0%
20230915 18.11 18.36 17.94 18.09 0.28% -0.17% 0% 29548 0.5354 53.24 18.12 0% 0 0% 0 0% 0 0% 0%
20230914 18.56 18.57 17.94 18.04 -2.12% -0.39% 0% 26807 0.4855 42.68 18.11 0% 0 0% 0 0% 0 0% 0%
20230913 18.82 18.86 18.24 18.43 -2.02% -0.05% 0% 27436 0.5058 39.81 18.44 0% 0 0% 0 0% 0 0% 0%
20230912 19.19 19.2 18.75 18.81 -1.36% -0.21% 0% 30756 0.5799 37.3 18.85 0% 0 0% 0 0% 0 0% 0%
20230911 19.44 19.64 18.98 19.07 -1.9% -0.47% 0% 35053 0.6715 39.69 19.16 0% 0 0% 0 0% 0 0% 0%
20230908 19.4 19.75 19.39 19.44 -0.1% -0.46% 0% 30734 0.6001 33.12 19.53 0% 0 0% 0 0% 0 0% 0%
20230907 20.1 20.11 19.44 19.46 -3.09% -0.87% 0% 41101 0.8068 40.85 19.63 0% 0 0% 0 0% 0 0% 0%
20230906 20.36 20.39 19.78 20.08 -1.57% 0.3% 0% 48269 0.9665 43.88 20.02 0% 0 0% 0 0% 0 0% 0%
20230905 20.61 20.88 20.16 20.4 -1.83% 0.1% 0% 78298 1.5954 60.34 20.38 0% 0 0% 0 0% 0 0% 0%
20230904 20.6 21.52 20.1 20.78 1.27% -0.14% 0% 124403 2.5888 86.82 20.81 0% 0 0% 0 0% 0 0% 0%
20230901 19.94 20.76 19.94 20.52 1.43% 0.54% 0% 91091 1.8596 54.72 20.41 0% 0 0% 0 0% 0 0% 0%
20230831 19.96 20.53 19.85 20.23 1.35% 0.1% 0% 90868 1.8367 51.53 20.21 0% 0 0% 0 0% 0 0% 0%
20230830 19.7 20.38 19.48 19.96 2.78% 0% 0% 167968 3.3526 93.03 19.96 0% 0 0% 0 0% 0 0% 0%
20230829 17.49 19.42 17.48 19.42 10.03% 2.59% 0% 103133 1.9525 55.99 18.93 0% 0 0% 0 0% 0 0% 0%
20230828 18.13 18.46 17.45 17.65 1.44% -2.16% 0% 102583 1.8505 53.15 18.04 0% 0 0% 0 0% 0 0% 0%
20230825 18.59 18.6 17.38 17.4 -8.95% -2.9% 0% 122820 2.2012 67 17.92 0% 0 0% 0 0% 0 0% 0%
20230824 20.56 20.64 18.85 19.11 -8.17% -1.55% 0% 159126 3.089 99.15 19.41 0% 0 0% 0 0% 0 0% 0%
20230823 21.97 23.5 20.78 20.81 -9.87% -5.71% 0% 244281 5.3924 187.27 22.07 0% 0 0% 0 0% 0 0% 0%
20230822 20.54 23.09 19.8 23.09 10% 8.76% 0% 233025 4.9466 204.75 21.23 0% 0 0% 0 0% 0 0% 0%
20230821 22.26 23.48 20.94 20.99 -2.96% -5.92% 0% 302662 6.7535 344.2 22.31 0% 0 0% 0 0% 0 0% 0%
20230818 20.01 21.63 19.72 21.63 10.02% 3.69% 0% 168348 3.5117 265.28 20.86 0% 0 0% 0 0% 0 0% 0%
20230817 18.62 19.87 18.22 19.66 4.63% 2.88% 0% 116483 2.2263 218.24 19.11 0% 0 0% 0 0% 0 0% 0%
20230816 18.96 18.98 18.55 18.79 -0.9% 0.21% 0% 63395 1.1884 143.92 18.75 0% 0 0% 0 0% 0 0% 0%
20230815 18.29 18.99 18.15 18.96 3.61% 1.39% 0% 101589 1.8998 256.11 18.7 0% 0 0% 0 0% 0 0% 0%
20230814 17.61 18.48 17.5 18.3 3.62% 1.16% 0% 51848 0.9381 156.74 18.09 0% 0 0% 0 0% 0 0% 0%
20230811 18 18.03 17.65 17.66 -2.59% -1.01% 0% 28156 0.5022 89.86 17.84 0% 0 0% 0 0% 0 0% 0%
20230810 18.06 18.16 17.89 18.13 0.61% 0.28% 0% 40757 0.737 133.44 18.08 0% 0 0% 0 0% 0 0% 0%
20230809 17.73 18.03 17.67 18.02 1.64% 0.78% 0% 42549 0.7606 144.4 17.88 0% 0 0% 0 0% 0 0% 0%
20230808 17.61 17.73 17.46 17.73 0.85% 0.68% 0% 23443 0.4129 79.82 17.61 0% 0 0% 0 0% 0 0% 0%
20230807 17.57 17.66 17.36 17.58 0.06% 0.46% 0% 20328 0.3557 64.73 17.5 0% 0 0% 0 0% 0 0% 0%
20230804 17.68 17.82 17.55 17.57 -0.62% -0.34% 0% 24156 0.4259 68.77 17.63 0% 0 0% 0 0% 0 0% 0%
20230803 17.65 17.8 17.62 17.68 -0.79% 0% 0% 16712 0.2954 42.52 17.68 0% 0 0% 0 0% 0 0% 0%
20230802 17.8 17.95 17.7 17.82 0.22% 0.17% 0% 18798 0.3344 43.58 17.79 0% 0 0% 0 0% 0 0% 0%
20230801 18.04 18.05 17.72 17.78 -1.44% 0% 0% 26645 0.4738 57.12 17.78 0% 0 0% 0 0% 0 0% 0%
20230731 17.88 18.1 17.81 18.04 0.89% 0.11% 0% 29058 0.5236 59.47 18.02 0% 0 0% 0 0% 0 0% 0%
20230728 17.75 17.92 17.44 17.88 0.62% 0.9% 0% 28025 0.4967 52.36 17.72 0% 0 0% 0 0% 0 0% 0%
20230727 18 18.09 17.73 17.77 -1.28% -0.67% 0% 29664 0.5307 48.41 17.89 0% 0 0% 0 0% 0 0% 0%
20230726 18.19 18.26 17.91 18 -1.04% -0.06% 0% 30051 0.5413 43.75 18.01 0% 0 0% 0 0% 0 0% 0%
20230725 17.95 18.24 17.92 18.19 1.9% 0.61% 0% 40382 0.7301 49.12 18.08 0% 0 0% 0 0% 0 0% 0%
20230724 18.54 18.55 17.76 17.85 -4.75% -1.05% 0% 59176 1.0674 62.36 18.04 0% 0 0% 0 0% 0 0% 0%
20230721 18.58 19.2 18.55 18.74 2.07% -0.9% 0% 64139 1.2128 56.15 18.91 0% 0 0% 0 0% 0 0% 0%
20230720 18.88 18.92 18.35 18.36 -3.01% -1.29% 0% 50128 0.9323 40.98 18.6 0% 0 0% 0 0% 0 0% 0%
20230719 18.77 18.98 18.56 18.93 0.69% 0.64% 0% 50142 0.943 41.38 18.81 0% 0 0% 0 0% 0 0% 0%
20230718 18.93 18.98 18.53 18.8 -1.05% 0.48% 0% 50812 0.9509 40.74 18.71 0% 0 0% 0 0% 0 0% 0%
20230717 18.9 19.38 18.53 19 0.21% 0.32% 0% 62276 1.1792 51.8 18.94 0% 0 0% 0 0% 0 0% 0%
20230714 19.53 19.55 18.92 18.96 -3.41% -0.94% 0% 98415 1.8835 86.24 19.14 0% 0 0% 0 0% 0 0% 0%
20230713 20.15 20.16 19.48 19.63 -2.48% -0.05% 0% 93846 1.8436 91.03 19.64 0% 0 0% 0 0% 0 0% 0%
20230712 19.55 20.26 19.37 20.13 1.98% 0.95% 0% 148933 2.9703 144.63 19.94 0% 0 0% 0 0% 0 0% 0%
20230711 19.62 19.95 19.31 19.74 -3.94% 0.77% 0% 150150 2.9421 180.78 19.59 0% 0 0% 0 0% 0 0% 0%
20230710 20 20.98 19.37 20.55 6.59% 1.63% 0% 271445 5.4881 367.83 20.22 0% 0 0% 0 0% 0 0% 0%
20230707 17.33 19.28 17.14 19.28 9.98% 4.44% 0% 125758 2.3215 239 18.46 0% 0 0% 0 0% 0 0% 0%
20230706 17.99 18.09 17.47 17.53 -3.42% -0.68% 0% 54292 0.9584 135.26 17.65 0% 0 0% 0 0% 0 0% 0%
20230705 17.44 18.79 17.42 18.15 3.48% -0.22% 0% 77756 1.414 200.95 18.19 0% 0 0% 0 0% 0 0% 0%
20230704 17.51 17.78 17.37 17.54 0.8% -0.11% 0% 17918 0.3147 53.07 17.56 0% 0 0% 0 0% 0 0% 0%
20230703 17.36 17.47 17.33 17.4 0.17% 0.06% 0% 12678 0.2205 34.66 17.39 0% 0 0% 0 0% 0 0% 0%
20230630 17.23 17.45 17.1 17.37 0.99% 0.12% 0% 15597 0.2706 39.02 17.35 0% 0 0% 0 0% 0 0% 0%
20230629 16.94 17.26 16.88 17.2 1.53% 0.23% 0% 22727 0.3899 50.26 17.16 0% 0 0% 0 0% 0 0% 0%
20230628 17.09 17.09 16.68 16.94 -0.59% 0.59% 0% 16434 0.2767 31.69 16.84 0% 0 0% 0 0% 0 0% 0%
20230627 16.9 17.05 16.76 17.04 1.19% 0.29% 0% 12491 0.2122 22.92 16.99 0% 0 0% 0 0% 0 0% 0%
20230626 17.13 17.31 16.78 16.84 -1.81% -0.77% 0% 18249 0.3097 30.92 16.97 0% 0 0% 0 0% 0 0% 0%
20230621 17.68 17.68 17.12 17.15 -2% -0.92% 0% 20934 0.3624 35.58 17.31 0% 0 0% 0 0% 0 0% 0%
20230620 17.65 17.76 17.4 17.5 -1.19% 0% 0% 21876 0.3829 38.56 17.5 0% 0 0% 0 0% 0 0% 0%
20230619 17.77 17.98 17.68 17.71 -0.9% -0.51% 0% 19168 0.3412 34.41 17.8 0% 0 0% 0 0% 0 0% 0%
20230616 17.61 18.08 17.51 17.87 1.82% 0.28% 0% 29190 0.5201 53.05 17.82 0% 0 0% 0 0% 0 0% 0%
20230615 17.34 17.65 17.26 17.55 1.04% 0.4% 0% 20835 0.3641 37.55 17.48 0% 0 0% 0 0% 0 0% 0%
20230614 17.42 17.55 17.17 17.37 -0.8% 0.12% 0% 25438 0.4414 46.06 17.35 0% 0 0% 0 0% 0 0% 0%
20230613 17.41 17.69 17.41 17.51 0.4% -0.23% 0% 23115 0.4056 44.55 17.55 0% 0 0% 0 0% 0 0% 0%
20230612 17.11 17.76 17.07 17.44 1.22% 0.23% 0% 35873 0.6242 75.01 17.4 0% 0 0% 0 0% 0 0% 0%
20230609 18.02 18.02 17.01 17.23 -4.38% -0.29% 0% 56570 0.9773 122.24 17.28 0% 0 0% 0 0% 0 0% 0%
20230608 18.06 18.22 18.02 18.02 -0.28% -0.39% 0% 19105 0.3457 43.71 18.09 0% 0 0% 0 0% 0 0% 0%
20230607 18.13 18.18 18 18.07 0.17% -0.06% 0% 17682 0.3197 37.85 18.08 0% 0 0% 0 0% 0 0% 0%
20230606 18.55 18.55 18.01 18.04 -2.75% -1.1% 0% 27765 0.5063 57.35 18.24 0% 0 0% 0 0% 0 0% 0%
20230605 18.42 18.64 18.35 18.55 0.71% 0.05% 0% 24914 0.4619 50.64 18.54 0% 0 0% 0 0% 0 0% 0%
20230602 18.05 18.5 18.03 18.42 1.54% 0.44% 0% 28848 0.5291 53.98 18.34 0% 0 0% 0 0% 0 0% 0%
20230601 18.27 18.27 18 18.14 -0.11% -0.17% 0% 21060 0.3827 41.49 18.17 0% 0 0% 0 0% 0 0% 0%
20230531 18.38 18.55 18.15 18.16 -1.84% -0.71% 0% 29525 0.54 53.79 18.29 0% 0 0% 0 0% 0 0% 0%
20230530 18.55 18.75 18.26 18.5 -0.32% 0% 0% 26989 0.4992 46.16 18.5 0% 0 0% 0 0% 0 0% 0%
20230529 18.6 18.84 18.44 18.56 -1.01% 0.16% 0% 30887 0.5723 52.9 18.53 0% 0 0% 0 0% 0 0% 0%
20230526 19.12 19.22 18.55 18.75 -2.95% -0.37% 0% 48789 0.9183 85.95 18.82 0% 0 0% 0 0% 0 0% 0%
20230525 18.9 19.45 18.88 19.32 1.05% 0.36% 0% 58104 1.1184 97.7 19.25 0% 0 0% 0 0% 0 0% 0%
20230524 18.88 19.34 18.77 19.12 0.63% -0.1% 0% 37555 0.7189 57.28 19.14 0% 0 0% 0 0% 0 0% 0%
20230523 19.23 19.37 19 19 -1.71% -0.89% 0% 41319 0.7922 62.89 19.17 0% 0 0% 0 0% 0 0% 0%
20230522 18.82 19.33 18.8 19.33 2.01% 0.99% 0% 53627 1.0264 81.37 19.14 0% 0 0% 0 0% 0 0% 0%
20230519 19 19.25 18.76 18.95 -0.52% -0.32% 0% 44197 0.8402 68.45 19.01 0% 0 0% 0 0% 0 0% 0%
20230518 18.86 19.26 18.79 19.05 0.42% 0.16% 0% 54209 1.0312 83.72 19.02 0% 0 0% 0 0% 0 0% 0%
20230517 18.48 19.05 18.32 18.97 2.43% 1.12% 0% 50425 0.9461 77.53 18.76 0% 0 0% 0 0% 0 0% 0%
20230516 18.54 18.78 18.19 18.52 0.11% 0.22% 0% 39355 0.7273 57.64 18.48 0% 0 0% 0 0% 0 0% 0%
20230515 18.35 18.5 18.16 18.5 1.04% 0.6% 0% 27190 0.4999 36.62 18.39 0% 0 0% 0 0% 0 0% 0%
20230510 20.11 20.13 18.74 19.17 -3.43% -0.26% 0% 90254 1.7349 124.64 19.22 0% 0 0% 0 0% 0 0% 0%
20230509 18.59 19.98 18.59 19.85 6.78% 2.9% 0% 120923 2.3323 154.73 19.29 0% 0 0% 0 0% 0 0% 0%
20230508 18.13 18.65 18.13 18.59 2.88% 0.54% 0% 50780 0.9389 64.82 18.49 0% 0 0% 0 0% 0 0% 0%
20230505 18.58 18.58 17.99 18.07 -2.11% -0.28% 0% 48279 0.8748 55.31 18.12 0% 0 0% 0 0% 0 0% 0%
20230504 18.51 18.81 18.4 18.46 -0.86% -0.49% 0% 45502 0.844 47.55 18.55 0% 0 0% 0 0% 0 0% 0%
20230428 18.3 18.74 18.3 18.62 1.64% 0.38% 0% 48410 0.8981 45.36 18.55 0% 0 0% 0 0% 0 0% 0%
20230427 18.55 18.78 18.3 18.32 -1.87% -0.92% 0% 53188 0.9837 43.52 18.49 0% 0 0% 0 0% 0 0% 0%
20230426 18.41 18.8 18.38 18.67 0.43% 0.27% 0% 67153 1.2506 48.77 18.62 0% 0 0% 0 0% 0 0% 0%
20230425 18.51 18.7 18.08 18.59 0.43% 1.03% 0% 75807 1.3952 46.18 18.4 0% 0 0% 0 0% 0 0% 0%
20230424 18.37 18.75 18.37 18.51 -0.16% -0.11% 0% 45624 0.8455 22.24 18.53 0% 0 0% 0 0% 0 0% 0%
20230421 19.33 19.4 18.51 18.54 -4.53% -1.75% 0% 89147 1.6823 41.07 18.87 0% 0 0% 0 0% 0 0% 0%
20230420 19.51 20 19.31 19.42 -1.82% -0.66% 0% 82696 1.6163 37.39 19.55 0% 0 0% 0 0% 0 0% 0%
20230419 19.51 20.21 19.47 19.78 -2.9% 0.05% 0% 109862 2.1718 46.19 19.77 0% 0 0% 0 0% 0 0% 0%
20230418 20.83 21.19 20.23 20.37 1.39% -1.69% 0% 135545 2.8086 54.64 20.72 0% 0 0% 0 0% 0 0% 0%
20230417 21 21.18 20 20.09 -5.59% -1.71% 0% 137819 2.8176 49.86 20.44 0% 0 0% 0 0% 0 0% 0%
20230414 23 23 21.2 21.28 -8.55% -2.88% 0% 170553 3.7369 58.81 21.91 0% 0 0% 0 0% 0 0% 0%
20230413 23.58 24.26 23.13 23.27 -4.44% -1.06% 0% 168408 3.9607 54.42 23.52 0% 0 0% 0 0% 0 0% 0%
20230412 24.32 25.3 23.13 24.35 -13.74% 0.58% 0% 238209 5.7661 63.35 24.21 0% 0 0% 0 0% 0 0% 0%
20230411 31.1 33.33 27.92 28.23 0.28% -8.2% 0% 308490 9.4868 75.34 30.75 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