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. 001373
    4. 返回上一页 刷新
股票代码（例：sz001373）       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 41.06 42.74 40.73 42.38 3.54% 1.22% 0% 21103 0.8835 84.28 41.87 0% 0 0% 0 0% 0 0% 0%
20230927 41.86 42.3 40.56 40.93 -2.55% -0.97% 0% 20920 0.8646 82.99 41.33 0% 0 0% 0 0% 0 0% 0%
20230926 43 43 41.09 42 -3.89% -0.57% 0% 27923 1.1794 110.85 42.24 0% 0 0% 0 0% 0 0% 0%
20230925 42.01 44.36 42.01 43.7 1.96% 1.44% 0% 40154 1.7297 163.38 43.08 0% 0 0% 0 0% 0 0% 0%
20230922 43 44.06 42.1 42.86 1.81% 0.3% 0% 36013 1.539 147.31 42.73 0% 0 0% 0 0% 0 0% 0%
20230921 40.1 44.55 40.08 42.1 3.95% -0.96% 0% 36126 1.5358 143.45 42.51 0% 0 0% 0 0% 0 0% 0%
20230920 41.01 41.84 40.38 40.5 -0.86% -0.93% 0% 14037 0.5738 54.26 40.88 0% 0 0% 0 0% 0 0% 0%
20230919 41.16 41.5 40.09 40.85 -0.44% 1.01% 0% 9611 0.3887 32.53 40.44 0% 0 0% 0 0% 0 0% 0%
20230918 40.88 41.55 40.05 41.03 0.56% 0.22% 0% 11917 0.4879 38.76 40.94 0% 0 0% 0 0% 0 0% 0%
20230915 41.63 41.97 40.44 40.8 -1.99% -0.29% 0% 13966 0.5715 43.55 40.92 0% 0 0% 0 0% 0 0% 0%
20230914 42.71 43.3 41.2 41.63 -4.41% -0.93% 0% 18908 0.7946 59.82 42.02 0% 0 0% 0 0% 0 0% 0%
20230913 42.45 44.4 42 43.55 0.23% 1.04% 0% 21928 0.945 70.45 43.1 0% 0 0% 0 0% 0 0% 0%
20230912 44.06 44.91 43.13 43.45 -2.47% -0.37% 0% 25797 1.125 84.04 43.61 0% 0 0% 0 0% 0 0% 0%
20230911 46.35 46.5 43.77 44.55 -3.68% -0.09% 0% 34355 1.5318 112.73 44.59 0% 0 0% 0 0% 0 0% 0%
20230908 45.9 46.63 44.53 46.25 2.16% 1.2% 0% 37560 1.7164 131.07 45.7 0% 0 0% 0 0% 0 0% 0%
20230907 44.8 45.62 43.96 45.27 0% 1.28% 0% 27427 1.2261 98.35 44.7 0% 0 0% 0 0% 0 0% 0%
20230906 42.8 46.47 42.53 45.27 6.44% 1.21% 0% 38541 1.7239 137.92 44.73 0% 0 0% 0 0% 0 0% 0%
20230905 42.19 42.96 42 42.53 0.88% 0.12% 0% 17563 0.7461 61.53 42.48 0% 0 0% 0 0% 0 0% 0%
20230904 42.35 42.85 41.4 42.16 -0.28% 0.55% 0% 13570 0.569 42.42 41.93 0% 0 0% 0 0% 0 0% 0%
20230901 43.09 43.98 42.22 42.28 -2.92% -0.94% 0% 16993 0.7253 49.04 42.68 0% 0 0% 0 0% 0 0% 0%
20230831 42 43.85 42 43.55 2.62% 0.42% 0% 21789 0.945 55.37 43.37 0% 0 0% 0 0% 0 0% 0%
20230830 41.2 43.3 40.85 42.44 2.61% 0.02% 0% 25855 1.097 59.9 42.43 0% 0 0% 0 0% 0 0% 0%
20230829 38.01 41.78 37.85 41.36 7.91% 2.6% 0% 32986 1.3297 65.11 40.31 0% 0 0% 0 0% 0 0% 0%
20230828 40.48 40.98 38.05 38.33 -1.21% -2.44% 0% 25946 1.0195 44.02 39.29 0% 0 0% 0 0% 0 0% 0%
20230825 40.87 41.35 38.6 38.8 -6.48% -2.32% 0% 28281 1.1234 46.95 39.72 0% 0 0% 0 0% 0 0% 0%
20230824 43.51 43.93 41.45 41.49 -4.62% -1.75% 0% 32535 1.374 56.31 42.23 0% 0 0% 0 0% 0 0% 0%
20230823 44.4 44.91 42.6 43.5 -3.89% -0.73% 0% 34491 1.5115 59.48 43.82 0% 0 0% 0 0% 0 0% 0%
20230822 46.68 47.77 43.8 45.26 -4.45% -0.92% 0% 47544 2.1716 86.46 45.68 0% 0 0% 0 0% 0 0% 0%
20230821 46.3 48.09 44.79 47.37 0.96% 2.13% 0% 48191 2.2349 92.74 46.38 0% 0 0% 0 0% 0 0% 0%
20230818 47.18 50.5 46.88 46.92 -2.37% -3.56% 0% 59762 2.9077 126.63 48.65 0% 0 0% 0 0% 0 0% 0%
20230817 47.79 48.43 46.8 48.06 -0.97% 0.97% 0% 45341 2.1582 104.52 47.6 0% 0 0% 0 0% 0 0% 0%
20230816 47 49.56 46.31 48.53 0.25% 1.55% 0% 79987 3.8222 198.63 47.79 0% 0 0% 0 0% 0 0% 0%
20230815 44.11 48.41 44.11 48.41 10% 3.15% 0% 86871 4.0768 254.19 46.93 0% 0 0% 0 0% 0 0% 0%
20230814 44 44.5 42.52 44.01 -0.68% 0.53% 0% 23302 1.0201 77.79 43.78 0% 0 0% 0 0% 0 0% 0%
20230811 44 45.37 43.77 44.31 -1.38% -0.14% 0% 36476 1.6183 120.01 44.37 0% 0 0% 0 0% 0 0% 0%
20230810 43.11 45.5 42.5 44.93 3.86% 1.58% 0% 54092 2.3924 174.72 44.23 0% 0 0% 0 0% 0 0% 0%
20230809 42.15 43.4 41.41 43.26 1.55% 1.79% 0% 29922 1.2718 95.13 42.5 0% 0 0% 0 0% 0 0% 0%
20230808 43.7 43.96 42.28 42.6 -2.23% -0.58% 0% 30840 1.3215 88.42 42.85 0% 0 0% 0 0% 0 0% 0%
20230807 42.4 43.57 42.4 43.57 2.25% 0.97% 0% 30381 1.311 75.83 43.15 0% 0 0% 0 0% 0 0% 0%
20230804 42.45 42.74 42.02 42.61 0.61% 0.38% 0% 17750 0.7534 39.19 42.45 0% 0 0% 0 0% 0 0% 0%
20230803 42.97 43.02 42.01 42.35 -1.58% -0.07% 0% 20962 0.8883 37.17 42.38 0% 0 0% 0 0% 0 0% 0%
20230802 43.48 43.48 42.5 43.03 0.4% 0.16% 0% 17555 0.7542 26.15 42.96 0% 0 0% 0 0% 0 0% 0%
20230801 44.08 44.42 42.5 42.86 -3.56% -0.7% 0% 29905 1.2907 36.87 43.16 0% 0 0% 0 0% 0 0% 0%
20230731 44 45.14 42.79 44.44 -0.67% 1.11% 0% 31665 1.3916 34.65 43.95 0% 0 0% 0 0% 0 0% 0%
20230728 45.68 46.5 44.74 44.74 -3.29% -1.26% 0% 37733 1.7098 41.23 45.31 0% 0 0% 0 0% 0 0% 0%
20230727 47.72 48.75 45.86 46.26 -3.22% -1.26% 0% 45304 2.1227 50.28 46.85 0% 0 0% 0 0% 0 0% 0%
20230726 50.06 51.8 47.56 47.8 -2.03% -2.85% 0% 59627 2.9339 72.34 49.2 0% 0 0% 0 0% 0 0% 0%
20230725 45.62 49.79 45.62 48.79 7.23% 1.67% 0% 74164 3.5595 93.25 47.99 0% 0 0% 0 0% 0 0% 0%
20230724 46.3 48.06 45 45.5 -7.97% -1.58% 0% 68882 3.1846 90.6 46.23 0% 0 0% 0 0% 0 0% 0%
20230721 53 56.53 49.44 49.44 -9.99% -5.41% 0% 101315 5.2958 164.41 52.27 0% 0 0% 0 0% 0 0% 0%
20230720 47.04 54.93 47.04 54.93 9.99% 6.78% 0% 111680 5.7443 210.59 51.44 0% 0 0% 0 0% 0 0% 0%
20230719 53.55 57.68 49.9 49.94 -7.84% -5.49% 0% 127883 6.7571 306.94 52.84 0% 0 0% 0 0% 0 0% 0%
20230718 49.5 54.19 46.56 54.19 10.01% 6.86% 0% 126539 6.4165 410.63 50.71 0% 0 0% 0 0% 0 0% 0%
20230717 48.99 49.26 46.3 49.26 10% 1.63% 0% 54846 2.6586 269.78 48.47 0% 0 0% 0 0% 0 0% 0%
20230714 40.8 44.78 40.5 44.78 10% 3.85% 0% 57457 2.4776 323.04 43.12 0% 0 0% 0 0% 0 0% 0%
20230713 39.95 40.79 39.76 40.71 1.78% 0.32% 0% 11373 0.4615 78.24 40.58 0% 0 0% 0 0% 0 0% 0%
20230712 40.84 41.27 39.95 40 -2.1% -1.48% 0% 13344 0.5417 79.97 40.6 0% 0 0% 0 0% 0 0% 0%
20230711 40 41 39.72 40.86 2.1% 0.62% 0% 15919 0.6464 97.29 40.61 0% 0 0% 0 0% 0 0% 0%
20230710 39.96 40.27 39.5 40.02 0.7% 0.4% 0% 7783 0.3102 42.99 39.86 0% 0 0% 0 0% 0 0% 0%
20230707 40.2 40.64 39.72 39.74 -2.45% -0.7% 0% 12730 0.5094 65.28 40.02 0% 0 0% 0 0% 0 0% 0%
20230706 40 41.08 39.7 40.74 1.77% 0.39% 0% 13834 0.5614 69.58 40.58 0% 0 0% 0 0% 0 0% 0%
20230705 40.87 40.97 40 40.03 -2.41% -0.77% 0% 12983 0.5237 51.84 40.34 0% 0 0% 0 0% 0 0% 0%
20230704 40.8 41.18 40.39 41.02 1.56% 0.32% 0% 15826 0.6471 62.24 40.89 0% 0 0% 0 0% 0 0% 0%
20230703 40.86 41.2 40.33 40.39 -0.62% -0.52% 0% 12183 0.4946 44.58 40.6 0% 0 0% 0 0% 0 0% 0%
20230630 40.41 40.95 40.22 40.64 -0.15% 0.17% 0% 15153 0.6148 50.86 40.57 0% 0 0% 0 0% 0 0% 0%
20230629 39.23 40.89 39.23 40.7 3.3% 0.67% 0% 22829 0.9229 66.74 40.43 0% 0 0% 0 0% 0 0% 0%
20230628 40.38 40.42 38.38 39.4 -2.52% 0.59% 0% 23810 0.9326 62.66 39.17 0% 0 0% 0 0% 0 0% 0%
20230627 41.3 41.34 40.2 40.42 -1.39% -0.17% 0% 17650 0.7147 42.76 40.49 0% 0 0% 0 0% 0 0% 0%
20230626 40.25 41.99 40.15 40.99 0.12% -0.36% 0% 21391 0.8801 44.1 41.14 0% 0 0% 0 0% 0 0% 0%
20230621 43.23 43.23 40.83 40.94 -4.59% -1.8% 0% 31260 1.3031 53.69 41.69 0% 0 0% 0 0% 0 0% 0%
20230620 45 45.08 42.73 42.91 -4.54% -1.33% 0% 41955 1.8246 63.28 43.49 0% 0 0% 0 0% 0 0% 0%
20230619 44.45 45.49 44 44.95 0.74% 0% 0% 35512 1.5961 50.68 44.95 0% 0 0% 0 0% 0 0% 0%
20230616 43.9 44.85 43.21 44.62 0.86% 1.29% 0% 31664 1.3949 38.57 44.05 0% 0 0% 0 0% 0 0% 0%
20230615 44.56 45 43.88 44.24 -0.72% -0.58% 0% 34348 1.5284 36.55 44.5 0% 0 0% 0 0% 0 0% 0%
20230614 45.89 45.94 43.71 44.56 -3.05% -0.38% 0% 54721 2.4474 54.65 44.73 0% 0 0% 0 0% 0 0% 0%
20230613 45.66 46.63 45.48 45.96 -1.14% -0.07% 0% 42737 1.9655 41.51 45.99 0% 0 0% 0 0% 0 0% 0%
20230612 46.01 46.99 44.7 46.49 -2.72% 1.73% 0% 59664 2.7266 53.11 45.7 0% 0 0% 0 0% 0 0% 0%
20230609 50.88 51.96 47.79 47.79 -10% -1.55% 0% 81134 3.938 71.21 48.54 0% 0 0% 0 0% 0 0% 0%
20230608 56.39 61.53 52.18 53.1 -5.18% -5.53% 0% 92216 5.1834 88.61 56.21 0% 0 0% 0 0% 0 0% 0%
20230607 54.69 61 54.69 56 5.05% -2.74% 0% 101945 5.8696 97.46 57.58 0% 0 0% 0 0% 0 0% 0%
20230606 52.25 57.3 52.25 53.31 -6.88% -2.45% 0% 81797 4.4702 73.48 54.65 0% 0 0% 0 0% 0 0% 0%
20230605 55 63.5 51.03 57.25 -7.57% 2.4% 0% 112228 6.2746 90.92 55.91 0% 0 0% 0 0% 0 0% 0%
20230602 45.09 68.88 45.09 61.94 34.51% 17.85% 0% 133744 7.0299 93.14 52.56 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