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. 301261
    4. 返回上一页 刷新
股票代码（例：sz301261）       58条   (进入股票专站) 股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 46.5 52.8 46.3 49.49 6.94% -0.06% 0% 96800 4.7933 211.04 49.52 0% 0 0% 0 0% 0 0% 0%
20230927 49.1 49.47 46.17 46.28 -7.35% -2.67% 0% 66091 3.1429 168.57 47.55 0% 0 0% 0 0% 0 0% 0%
20230926 47.46 51.36 46.31 49.95 5.25% 1.94% 0% 86876 4.2565 261.26 49 0% 0 0% 0 0% 0 0% 0%
20230925 47.22 48.3 46.06 47.76 3.11% 1.08% 0% 48133 2.2742 174.57 47.25 0% 0 0% 0 0% 0 0% 0%
20230922 45.24 46.67 44.6 46.32 1.58% 0.89% 0% 28624 1.3142 113.16 45.91 0% 0 0% 0 0% 0 0% 0%
20230921 46.01 46.56 45 45.6 -0.61% -0.2% 0% 22419 1.0244 89.56 45.69 0% 0 0% 0 0% 0 0% 0%
20230920 45.53 47.38 44.99 45.88 -0.24% -0.39% 0% 32178 1.4822 122.97 46.06 0% 0 0% 0 0% 0 0% 0%
20230919 44.32 47.98 44.03 45.99 2.45% -0.37% 0% 46592 2.1506 173.5 46.16 0% 0 0% 0 0% 0 0% 0%
20230918 42.02 45.85 42 44.89 4.44% 0.7% 0% 26953 1.2016 95.22 44.58 0% 0 0% 0 0% 0 0% 0%
20230915 42.69 43.83 42.67 42.98 1.25% -0.49% 0% 15200 0.6565 46.18 43.19 0% 0 0% 0 0% 0 0% 0%
20230914 43.54 43.88 42 42.45 -2.79% -0.38% 0% 16458 0.7012 42.03 42.61 0% 0 0% 0 0% 0 0% 0%
20230913 45.19 45.25 43.2 43.67 -2.7% -0.46% 0% 17768 0.7794 41.11 43.87 0% 0 0% 0 0% 0 0% 0%
20230912 44.38 45.38 43.83 44.88 0.56% 0.36% 0% 21458 0.9597 40.26 44.72 0% 0 0% 0 0% 0 0% 0%
20230911 45.07 45.5 44.11 44.63 -0.98% -0.25% 0% 18499 0.8276 32.96 44.74 0% 0 0% 0 0% 0 0% 0%
20230908 44 45.8 43.86 45.07 1.46% 0.29% 0% 25384 1.1408 44.62 44.94 0% 0 0% 0 0% 0 0% 0%
20230907 46.32 46.79 44.16 44.42 -5.07% -1.09% 0% 35365 1.5883 61.19 44.91 0% 0 0% 0 0% 0 0% 0%
20230906 47.94 48.18 45.54 46.79 -3.41% 0.15% 0% 38346 1.7915 69.01 46.72 0% 0 0% 0 0% 0 0% 0%
20230905 46.36 48.95 46.36 48.44 1.17% 0.79% 0% 48783 2.3443 90.24 48.06 0% 0 0% 0 0% 0 0% 0%
20230904 46.16 49.16 46.16 47.88 2.13% -0.23% 0% 57278 2.749 104.52 47.99 0% 0 0% 0 0% 0 0% 0%
20230901 46.41 49.6 46.06 46.88 0.58% -1.45% 0% 65171 3.1001 120.21 47.57 0% 0 0% 0 0% 0 0% 0%
20230831 47.39 49.26 46.05 46.61 -2.22% -1.42% 0% 62172 2.9395 112.25 47.28 0% 0 0% 0 0% 0 0% 0%
20230830 54 54 47.16 47.67 0.15% -5.32% 0% 109613 5.5191 215.9 50.35 0% 0 0% 0 0% 0 0% 0%
20230829 39.54 47.6 39.54 47.6 19.99% 5.15% 0% 47499 2.1501 93.58 45.27 0% 0 0% 0 0% 0 0% 0%
20230828 41 41.66 39.06 39.67 1.56% -2.34% 0% 29721 1.2074 48.44 40.62 0% 0 0% 0 0% 0 0% 0%
20230825 41.77 42.58 38.83 39.06 -7.37% -3.05% 0% 35809 1.4427 51.48 40.29 0% 0 0% 0 0% 0 0% 0%
20230824 43.4 43.51 41.08 42.17 -3.12% 0.14% 0% 36647 1.5433 52.26 42.11 0% 0 0% 0 0% 0 0% 0%
20230823 43 45.46 42.53 43.53 0.62% -0.39% 0% 39850 1.7415 54.87 43.7 0% 0 0% 0 0% 0 0% 0%
20230822 45.68 45.96 41.8 43.26 -5.3% -0.83% 0% 59393 2.5909 81.23 43.62 0% 0 0% 0 0% 0 0% 0%
20230821 48.01 48.5 45.68 45.68 -5.52% -3.16% 0% 47504 2.2408 71.7 47.17 0% 0 0% 0 0% 0 0% 0%
20230818 46.5 49.7 46 48.35 2.89% 0.12% 0% 71074 3.4323 112.67 48.29 0% 0 0% 0 0% 0 0% 0%
20230817 45.63 48.15 45.56 46.99 0.84% 0.3% 0% 49473 2.318 83.17 46.85 0% 0 0% 0 0% 0 0% 0%
20230816 48.57 49.33 46.38 46.6 -6.11% -1.58% 0% 56837 2.6911 101.63 47.35 0% 0 0% 0 0% 0 0% 0%
20230815 49 49.66 47.15 49.63 -1.84% 2.33% 0% 77775 3.7717 151.34 48.5 0% 0 0% 0 0% 0 0% 0%
20230814 46.88 52.2 45.37 50.56 9.6% 4.1% 0% 103809 5.0417 222.29 48.57 0% 0 0% 0 0% 0 0% 0%
20230811 44.88 46.86 44.35 46.13 1.1% 0.83% 0% 65734 3.0073 160.23 45.75 0% 0 0% 0 0% 0 0% 0%
20230810 44 47.88 43.83 45.63 3.21% -0.35% 0% 83076 3.8042 226.65 45.79 0% 0 0% 0 0% 0 0% 0%
20230809 43.3 44.44 42.7 44.21 1.19% 1.33% 0% 45158 1.9702 142.32 43.63 0% 0 0% 0 0% 0 0% 0%
20230808 42.96 43.75 42.24 43.69 1.7% 1.3% 0% 45083 1.9446 146.57 43.13 0% 0 0% 0 0% 0 0% 0%
20230807 41.82 42.96 41.56 42.96 3.37% 1.39% 0% 35101 1.4871 119.56 42.37 0% 0 0% 0 0% 0 0% 0%
20230804 41.68 42.12 41.29 41.56 -0.67% 0.07% 0% 21213 0.881 70.34 41.53 0% 0 0% 0 0% 0 0% 0%
20230803 42.08 42.42 41.58 41.84 -1.51% -0.26% 0% 21330 0.8948 64.59 41.95 0% 0 0% 0 0% 0 0% 0%
20230802 42.87 42.87 41.8 42.48 -1.73% 0.5% 0% 28490 1.2044 76.09 42.27 0% 0 0% 0 0% 0 0% 0%
20230801 42.82 43.33 41.21 43.23 0.96% 2.42% 0% 36923 1.5584 93.85 42.21 0% 0 0% 0 0% 0 0% 0%
20230731 41.7 42.82 41.55 42.82 3.01% 0.99% 0% 27673 1.1732 70.98 42.4 0% 0 0% 0 0% 0 0% 0%
20230728 41.97 42.15 40.6 41.57 -1.77% 0.43% 0% 28743 1.1898 67.66 41.39 0% 0 0% 0 0% 0 0% 0%
20230727 41.39 42.8 41.39 42.32 1.76% 0.05% 0% 24826 1.0501 50.67 42.3 0% 0 0% 0 0% 0 0% 0%
20230726 42.5 42.98 41.45 41.59 -2.55% -1.07% 0% 24719 1.0392 40.73 42.04 0% 0 0% 0 0% 0 0% 0%
20230725 42.05 43 42.05 42.68 0.52% 0.26% 0% 28217 1.2011 37.74 42.57 0% 0 0% 0 0% 0 0% 0%
20230724 40.68 43.2 40.08 42.46 1.55% 1.36% 0% 37815 1.584 40.61 41.89 0% 0 0% 0 0% 0 0% 0%
20230721 44.06 45.22 41.81 41.81 -6.04% -3.02% 0% 50529 2.1782 52.1 43.11 0% 0 0% 0 0% 0 0% 0%
20230720 43.2 45.28 43 44.5 2.04% 0.23% 0% 65392 2.9032 64.89 44.4 0% 0 0% 0 0% 0 0% 0%
20230719 42.98 44.19 41.69 43.61 0.88% 1.87% 0% 45940 1.9669 41.86 42.81 0% 0 0% 0 0% 0 0% 0%
20230718 43.2 43.68 42.98 43.23 0.16% -0.16% 0% 33908 1.4682 28.41 43.3 0% 0 0% 0 0% 0 0% 0%
20230717 44.98 45.1 43.13 43.16 -4.81% -1.21% 0% 50560 2.209 37.22 43.69 0% 0 0% 0 0% 0 0% 0%
20230714 48.01 48.7 45.27 45.34 -7.47% -3.06% 0% 91178 4.2641 61.92 46.77 0% 0 0% 0 0% 0 0% 0%
20230713 54.15 54.66 48.5 49 -13.07% -2.62% 0% 115135 5.7933 74.56 50.32 0% 0 0% 0 0% 0 0% 0%
20230712 56 61 53.5 56.37 -4.92% -0.21% 0% 127269 7.1891 88.6 56.49 0% 0 0% 0 0% 0 0% 0%
20230711 47 65.48 46.08 59.29 18.58% 8.33% 0% 151114 8.2702 80.39 54.73 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