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. 301310
    4. 返回上一页 刷新
股票代码（例：sz301310）       83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 54.01 55.59 53.98 54.88 1.82% 0.09% 0% 9606 0.5267 89.67 54.83 0% 0 0% 0 0% 0 0% 0%
20230927 54.15 54.98 53.62 53.9 -0.44% -0.75% 0% 7950 0.4318 75.09 54.31 0% 0 0% 0 0% 0 0% 0%
20230926 54.5 55.2 53.7 54.14 -1.71% -0.57% 0% 11353 0.6182 106.55 54.45 0% 0 0% 0 0% 0 0% 0%
20230925 54.1 55.68 53.93 55.08 1.64% 0.38% 0% 19581 1.0745 185.13 54.87 0% 0 0% 0 0% 0 0% 0%
20230922 50.9 54.63 50.79 54.19 6.48% 2.34% 0% 14475 0.7664 147.25 52.95 0% 0 0% 0 0% 0 0% 0%
20230921 51.59 51.87 50.8 50.89 -1.41% -0.61% 0% 4941 0.253 53.57 51.2 0% 0 0% 0 0% 0 0% 0%
20230920 52.87 52.95 51.02 51.62 -1.96% -0.46% 0% 7951 0.4123 81.55 51.86 0% 0 0% 0 0% 0 0% 0%
20230919 53.5 53.74 52.48 52.65 -2.25% -0.4% 0% 5946 0.3143 62.43 52.86 0% 0 0% 0 0% 0 0% 0%
20230918 52.74 54.77 52.32 53.86 2.45% -0.11% 0% 9514 0.513 93.98 53.92 0% 0 0% 0 0% 0 0% 0%
20230915 53.12 53.54 52.41 52.57 -1.04% -0.61% 0% 6251 0.3306 57.28 52.89 0% 0 0% 0 0% 0 0% 0%
20230914 54.52 54.55 52.58 53.12 -3.03% -0.54% 0% 7397 0.3951 64.59 53.41 0% 0 0% 0 0% 0 0% 0%
20230913 55.55 55.78 54.14 54.78 -2.32% 0.15% 0% 8251 0.4513 69.51 54.7 0% 0 0% 0 0% 0 0% 0%
20230912 55.5 57.25 55.04 56.08 0.85% -0.11% 0% 10669 0.599 83.39 56.14 0% 0 0% 0 0% 0 0% 0%
20230911 54.68 56.5 54.19 55.61 1.7% 0.38% 0% 8210 0.4548 55.73 55.4 0% 0 0% 0 0% 0 0% 0%
20230908 54.65 55.49 54.4 54.68 -0.44% -0.13% 0% 5167 0.2829 30.31 54.75 0% 0 0% 0 0% 0 0% 0%
20230907 56.43 56.59 54.92 54.92 -2.64% -1.29% 0% 9884 0.5499 55.84 55.64 0% 0 0% 0 0% 0 0% 0%
20230906 55.99 56.63 55.8 56.41 0.32% 0.28% 0% 6724 0.3782 37.16 56.25 0% 0 0% 0 0% 0 0% 0%
20230905 56.98 57.2 55.72 56.23 -1.26% 0.29% 0% 12692 0.7117 66.35 56.07 0% 0 0% 0 0% 0 0% 0%
20230904 57.7 58.25 56.53 56.95 -1.37% -0.26% 0% 14281 0.8155 73.13 57.1 0% 0 0% 0 0% 0 0% 0%
20230901 56.72 58.3 56.22 57.74 1.82% 0.75% 0% 11663 0.6684 59.78 57.31 0% 0 0% 0 0% 0 0% 0%
20230831 57 57.68 56.32 56.71 -1.37% -0.18% 0% 12674 0.72 58.73 56.81 0% 0 0% 0 0% 0 0% 0%
20230830 57.03 59.15 56.66 57.5 0.68% -0.76% 0% 19325 1.1197 84.99 57.94 0% 0 0% 0 0% 0 0% 0%
20230829 52.55 57.38 52.2 57.11 8.68% 3.07% 0% 28266 1.5661 119.86 55.41 0% 0 0% 0 0% 0 0% 0%
20230828 58.54 58.58 52.51 52.55 -3.9% -4.97% 0% 29532 1.6332 124.84 55.3 0% 0 0% 0 0% 0 0% 0%
20230825 56 56.8 54.28 54.68 -3.75% -1.3% 0% 14295 0.792 66.03 55.4 0% 0 0% 0 0% 0 0% 0%
20230824 57.62 59.59 56.61 56.81 -1.56% -1.9% 0% 15023 0.87 72.54 57.91 0% 0 0% 0 0% 0 0% 0%
20230823 61 61 57.55 57.71 -5.5% -1.65% 0% 16502 0.9684 78.02 58.68 0% 0 0% 0 0% 0 0% 0%
20230822 62.03 62.83 58.75 61.07 -1.64% 0.68% 0% 19613 1.1898 97.23 60.66 0% 0 0% 0 0% 0 0% 0%
20230821 62.61 64 61.85 62.09 -1.93% -0.83% 0% 13954 0.8736 73.34 62.61 0% 0 0% 0 0% 0 0% 0%
20230818 62.59 65.8 62.59 63.31 1.46% -1.49% 0% 27736 1.7826 149.28 64.27 0% 0 0% 0 0% 0 0% 0%
20230817 62 63.3 60.23 62.4 4.17% 0.47% 0% 27232 1.6913 148.13 62.11 0% 0 0% 0 0% 0 0% 0%
20230816 61.43 62.3 59.9 59.9 -3.14% -1.66% 0% 13908 0.8472 78.08 60.91 0% 0 0% 0 0% 0 0% 0%
20230815 66.29 67.42 61.68 61.84 -6.73% -2.83% 0% 24913 1.5854 143.5 63.64 0% 0 0% 0 0% 0 0% 0%
20230814 64.14 66.5 63.62 66.3 1.59% 1.94% 0% 12215 0.7945 78.17 65.04 0% 0 0% 0 0% 0 0% 0%
20230811 66 66.39 64.8 65.26 -2.14% -0.17% 0% 12316 0.8051 81.37 65.37 0% 0 0% 0 0% 0 0% 0%
20230810 64.35 66.9 64.29 66.69 3.52% 1.31% 0% 20276 1.3348 133.63 65.83 0% 0 0% 0 0% 0 0% 0%
20230809 63.9 65.2 62.62 64.42 -0.11% 1.05% 0% 12243 0.7805 78.03 63.75 0% 0 0% 0 0% 0 0% 0%
20230808 65.2 67.44 63.98 64.49 -1.48% -0.95% 0% 12753 0.8304 81.15 65.11 0% 0 0% 0 0% 0 0% 0%
20230807 64.95 66.3 64.01 65.46 0.54% 0.17% 0% 12997 0.8493 83.3 65.35 0% 0 0% 0 0% 0 0% 0%
20230804 63.03 65.28 62.8 65.11 2.78% 1.15% 0% 18758 1.2075 123.69 64.37 0% 0 0% 0 0% 0 0% 0%
20230803 61.7 63.97 60.7 63.35 0.7% 0.67% 0% 17373 1.0932 118.68 62.93 0% 0 0% 0 0% 0 0% 0%
20230802 62.3 64.21 61.41 62.91 2.01% 0.43% 0% 15562 0.9748 111.21 62.64 0% 0 0% 0 0% 0 0% 0%
20230801 61.8 62.49 60.18 61.67 0.93% 0.55% 0% 11631 0.7133 82.84 61.33 0% 0 0% 0 0% 0 0% 0%
20230731 61.12 62.04 60.5 61.1 0.41% -0.07% 0% 8453 0.5168 58.89 61.14 0% 0 0% 0 0% 0 0% 0%
20230728 62 62.91 59.61 60.85 -2.8% -0.23% 0% 17979 1.0965 119.81 60.99 0% 0 0% 0 0% 0 0% 0%
20230727 63.5 66.7 62.3 62.6 1.87% -2.37% 0% 21272 1.3639 141.84 64.12 0% 0 0% 0 0% 0 0% 0%
20230726 65.3 65.3 61.21 61.45 -5.4% -2.2% 0% 13207 0.8298 83.81 62.83 0% 0 0% 0 0% 0 0% 0%
20230725 63.98 65.78 62.8 64.96 1.8% 0.84% 0% 12846 0.8275 72.01 64.42 0% 0 0% 0 0% 0 0% 0%
20230724 64 65.59 63.28 63.81 -1.31% -0.44% 0% 7566 0.4849 38.02 64.09 0% 0 0% 0 0% 0 0% 0%
20230721 63.29 65.62 62.3 64.66 2.16% 0.45% 0% 11354 0.7309 51.47 64.37 0% 0 0% 0 0% 0 0% 0%
20230720 65.01 66.15 63.29 63.29 -2.69% -2.04% 0% 10010 0.6467 44.5 64.61 0% 0 0% 0 0% 0 0% 0%
20230719 66.87 67.3 64.7 65.04 -2.68% -0.55% 0% 13217 0.8644 57.05 65.4 0% 0 0% 0 0% 0 0% 0%
20230718 68.05 68.65 65.5 66.83 -1.52% -0.03% 0% 12249 0.8188 53.26 66.85 0% 0 0% 0 0% 0 0% 0%
20230717 67.41 69.49 67.13 67.86 -0.37% -0.37% 0% 12537 0.8539 54.58 68.11 0% 0 0% 0 0% 0 0% 0%
20230714 69.71 71.08 68.04 68.11 -3.39% -1.72% 0% 20758 1.4385 90.26 69.3 0% 0 0% 0 0% 0 0% 0%
20230713 68.37 72.3 67.48 70.5 2.07% -0.01% 0% 22362 1.5768 95.81 70.51 0% 0 0% 0 0% 0 0% 0%
20230712 69.18 72.6 68.96 69.07 0.14% -2.28% 0% 33837 2.3916 128.72 70.68 0% 0 0% 0 0% 0 0% 0%
20230711 66.5 69.26 64.53 68.97 3.98% 2.36% 0% 30606 2.0623 121.3 67.38 0% 0 0% 0 0% 0 0% 0%
20230710 65.71 69.2 65.11 66.33 3.17% -0.48% 0% 29170 1.9442 109.77 66.65 0% 0 0% 0 0% 0 0% 0%
20230707 64.68 66.19 63.91 64.29 -1.24% -1.11% 0% 16402 1.0663 55.89 65.01 0% 0 0% 0 0% 0 0% 0%
20230706 64.51 65.42 63.38 65.1 0.15% 1.18% 0% 20057 1.2905 58.23 64.34 0% 0 0% 0 0% 0 0% 0%
20230705 66.66 67.88 64.69 65 -3.06% -1.72% 0% 16791 1.1106 40.48 66.14 0% 0 0% 0 0% 0 0% 0%
20230704 66.42 69.26 66.33 67.05 0.22% -1.25% 0% 16635 1.1295 38.52 67.9 0% 0 0% 0 0% 0 0% 0%
20230703 69.55 69.55 66.33 66.9 -2.87% -1.11% 0% 17804 1.2044 36.42 67.65 0% 0 0% 0 0% 0 0% 0%
20230630 70.84 71.5 67.25 68.88 -4.51% -0.1% 0% 30203 2.0824 58.88 68.95 0% 0 0% 0 0% 0 0% 0%
20230629 68.02 73.2 67.94 72.13 3.81% 1.19% 0% 32108 2.2886 64.41 71.28 0% 0 0% 0 0% 0 0% 0%
20230628 70.27 70.9 66.1 69.48 -1.66% 1.56% 0% 33301 2.2781 63.2 68.41 0% 0 0% 0 0% 0 0% 0%
20230627 71.02 72.51 67.91 70.65 0.91% 0.08% 0% 26376 1.862 51.1 70.59 0% 0 0% 0 0% 0 0% 0%
20230626 73.85 78.3 69.46 70.01 -5.24% -3.67% 0% 47353 3.4418 93.51 72.68 0% 0 0% 0 0% 0 0% 0%
20230621 74.53 80.3 72.18 73.88 1.62% -2.57% 0% 65012 4.9299 134.75 75.83 0% 0 0% 0 0% 0 0% 0%
20230620 66.82 77.41 65.18 72.7 10.49% 4.3% 0% 82449 5.7464 166.19 69.7 0% 0 0% 0 0% 0 0% 0%
20230619 63.19 68 63.08 65.8 2.94% 0.17% 0% 57054 3.7476 112.55 65.69 0% 0 0% 0 0% 0 0% 0%
20230616 65.73 68.28 62.68 63.92 5.18% -1.14% 0% 75427 4.8769 136.03 64.66 0% 0 0% 0 0% 0 0% 0%
20230615 57.36 61.99 56.6 60.77 6.07% 1.69% 0% 58089 3.4715 91.69 59.76 0% 0 0% 0 0% 0 0% 0%
20230614 58 58.82 57.29 57.29 -3.71% -1% 0% 38399 2.222 58.04 57.87 0% 0 0% 0 0% 0 0% 0%
20230613 58.66 60.9 58.3 59.5 0.47% -0.92% 0% 46510 2.7929 69.12 60.05 0% 0 0% 0 0% 0 0% 0%
20230612 57.95 59.44 55.85 59.22 1.56% 2.16% 0% 45833 2.6569 62.94 57.97 0% 0 0% 0 0% 0 0% 0%
20230609 57.6 59.44 57.59 58.31 0.83% -0.38% 0% 37351 2.1863 48.69 58.53 0% 0 0% 0 0% 0 0% 0%
20230608 59.68 61.84 57.66 57.83 -5.04% -2.33% 0% 54191 3.2084 64.6 59.21 0% 0 0% 0 0% 0 0% 0%
20230607 61.01 62.8 60.22 60.9 0.98% -0.59% 0% 47917 2.9354 54.13 61.26 0% 0 0% 0 0% 0 0% 0%
20230606 61.85 62.8 59.6 60.31 -7.64% -1.03% 0% 73136 4.4569 71.06 60.94 0% 0 0% 0 0% 0 0% 0%
20230605 66.66 68.8 64.05 65.3 -0.7% -2% 0% 94735 6.3119 87.75 66.63 0% 0 0% 0 0% 0 0% 0%
20230602 67.28 68.2 62.5 65.76 -2.26% 0.32% 0% 104770 6.8681 84.62 65.55 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