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. 301329
    4. 返回上一页 刷新
股票代码（例：sz301329）       53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 22.28 23.26 22.28 22.95 3.71% 0.57% 0% 37030 0.8449 107.23 22.82 0% 0 0% 0 0% 0 0% 0%
20230927 22.51 22.76 22.11 22.13 -1.82% -1.29% 0% 24135 0.541 72.26 22.42 0% 0 0% 0 0% 0 0% 0%
20230926 22.59 22.73 22.22 22.54 -0.4% 0.09% 0% 17362 0.391 51.87 22.52 0% 0 0% 0 0% 0 0% 0%
20230925 22.98 23.12 22.58 22.63 -1.99% -0.53% 0% 25166 0.5725 74.71 22.75 0% 0 0% 0 0% 0 0% 0%
20230922 22.37 23.17 22.16 23.09 2.67% 1.54% 0% 31912 0.7256 94.1 22.74 0% 0 0% 0 0% 0 0% 0%
20230921 22.76 22.83 22.24 22.49 -1.4% -0.09% 0% 27355 0.6157 80.33 22.51 0% 0 0% 0 0% 0 0% 0%
20230920 23.2 23.25 22.66 22.81 -2.77% -0.48% 0% 39430 0.9038 111.57 22.92 0% 0 0% 0 0% 0 0% 0%
20230919 22.71 23.68 22.71 23.46 2.67% 1.08% 0% 62852 1.4586 172.57 23.21 0% 0 0% 0 0% 0 0% 0%
20230918 22.33 23.54 22.06 22.85 3.53% 0.18% 0% 49547 1.1304 143.24 22.81 0% 0 0% 0 0% 0 0% 0%
20230915 22.09 22.33 21.83 22.07 0.46% 0.09% 0% 17538 0.3868 49.61 22.05 0% 0 0% 0 0% 0 0% 0%
20230914 22.28 22.67 21.92 21.97 -1.88% -1.08% 0% 20561 0.4567 52.03 22.21 0% 0 0% 0 0% 0 0% 0%
20230913 22.73 22.82 22.09 22.39 -1.84% 0.09% 0% 25856 0.5784 59.77 22.37 0% 0 0% 0 0% 0 0% 0%
20230912 23.06 23.19 22.81 22.81 -1.08% -0.52% 0% 22718 0.521 44.98 22.93 0% 0 0% 0 0% 0 0% 0%
20230911 23.45 23.59 23.02 23.06 -1.54% -0.43% 0% 26694 0.6181 48.31 23.16 0% 0 0% 0 0% 0 0% 0%
20230908 23 23.63 22.79 23.42 1.21% 0.64% 0% 29655 0.6902 51.29 23.27 0% 0 0% 0 0% 0 0% 0%
20230907 24.01 24.01 23.13 23.14 -4.58% -1.53% 0% 44480 1.0452 75.08 23.5 0% 0 0% 0 0% 0 0% 0%
20230906 23.51 24.29 23.22 24.25 1.72% 1.42% 0% 51731 1.2371 87.63 23.91 0% 0 0% 0 0% 0 0% 0%
20230905 23.58 24.16 23.48 23.84 0.63% 0.34% 0% 37964 0.9019 63.29 23.76 0% 0 0% 0 0% 0 0% 0%
20230904 23.84 23.96 23.24 23.69 -1.29% 0.59% 0% 44191 1.0406 66.15 23.55 0% 0 0% 0 0% 0 0% 0%
20230901 23.6 24.5 23.6 24 1.82% 0.08% 0% 56290 1.3499 81.58 23.98 0% 0 0% 0 0% 0 0% 0%
20230831 23.5 23.86 23.41 23.57 -1.83% -0.13% 0% 56198 1.3263 74.18 23.6 0% 0 0% 0 0% 0 0% 0%
20230830 22.65 24.43 22.53 24.01 5.26% 1.48% 0% 103513 2.449 126.14 23.66 0% 0 0% 0 0% 0 0% 0%
20230829 21.28 22.85 21.17 22.81 7.19% 2.15% 0% 74688 1.6678 74.64 22.33 0% 0 0% 0 0% 0 0% 0%
20230828 22.5 22.89 21.24 21.28 0.61% -3.32% 0% 57699 1.2699 51.05 22.01 0% 0 0% 0 0% 0 0% 0%
20230825 22.01 22.11 21.04 21.15 -5.75% -1.86% 0% 52330 1.1278 44.25 21.55 0% 0 0% 0 0% 0 0% 0%
20230824 22.21 23 21.66 22.44 1.31% 0.49% 0% 55946 1.2493 45.37 22.33 0% 0 0% 0 0% 0 0% 0%
20230823 23 23 22.1 22.15 -4.89% -1.69% 0% 61670 1.3893 47.39 22.53 0% 0 0% 0 0% 0 0% 0%
20230822 24.78 24.94 22.51 23.29 -5.75% -0.72% 0% 101100 2.3721 79.25 23.46 0% 0 0% 0 0% 0 0% 0%
20230821 25.33 25.35 24.4 24.71 -2.75% -0.4% 0% 74918 1.8589 60.72 24.81 0% 0 0% 0 0% 0 0% 0%
20230818 26 26.37 25.32 25.41 -2.87% -1.66% 0% 103891 2.685 87.58 25.84 0% 0 0% 0 0% 0 0% 0%
20230817 26.19 26.36 25.49 26.16 -2.75% 0.77% 0% 110420 2.8669 95.4 25.96 0% 0 0% 0 0% 0 0% 0%
20230816 25.15 26.96 24.69 26.9 6.41% 3.7% 0% 162027 4.2037 141.8 25.94 0% 0 0% 0 0% 0 0% 0%
20230815 26.11 27.27 25.26 25.28 -1.63% -2.99% 0% 164244 4.2802 148.73 26.06 0% 0 0% 0 0% 0 0% 0%
20230814 24.1 25.79 23.61 25.7 3.38% 2.51% 0% 123102 3.0865 103.19 25.07 0% 0 0% 0 0% 0 0% 0%
20230811 24.5 25.82 24.45 24.86 0.08% -1.47% 0% 126575 3.1938 112.11 25.23 0% 0 0% 0 0% 0 0% 0%
20230810 24.25 25.61 24.23 24.84 2.01% -0.32% 0% 121696 3.0322 101.82 24.92 0% 0 0% 0 0% 0 0% 0%
20230809 24.23 24.47 23.67 24.35 -0.73% 1.12% 0% 82642 1.9904 69.46 24.08 0% 0 0% 0 0% 0 0% 0%
20230808 23.71 25.37 23.5 24.53 2.46% 0.7% 0% 125763 3.0641 120.6 24.36 0% 0 0% 0 0% 0 0% 0%
20230807 23.19 23.94 23.02 23.94 2.48% 1.83% 0% 80659 1.8963 78.47 23.51 0% 0 0% 0 0% 0 0% 0%
20230804 23.48 24.12 23.29 23.36 -1.56% -0.93% 0% 87108 2.0536 83.7 23.58 0% 0 0% 0 0% 0 0% 0%
20230803 24.01 24.29 23.3 23.73 -3.34% 0.17% 0% 104882 2.4843 96.74 23.69 0% 0 0% 0 0% 0 0% 0%
20230802 23.68 24.58 23.62 24.55 -1.45% 2.08% 0% 137707 3.3124 127.53 24.05 0% 0 0% 0 0% 0 0% 0%
20230801 23.23 25.97 23.23 24.91 9.21% 2.17% 0% 221797 5.4072 210.11 24.38 0% 0 0% 0 0% 0 0% 0%
20230731 22.25 22.93 22.17 22.81 1.88% 1.24% 0% 71910 1.6204 62.81 22.53 0% 0 0% 0 0% 0 0% 0%
20230728 22.29 22.53 21.68 22.39 -0.97% 1.04% 0% 74617 1.6537 61.48 22.16 0% 0 0% 0 0% 0 0% 0%
20230727 21.84 22.92 21.78 22.61 3.1% 0.98% 0% 86706 1.9411 68.8 22.39 0% 0 0% 0 0% 0 0% 0%
20230726 22.23 22.53 21.85 21.93 -2.23% -0.95% 0% 66467 1.4715 49.7 22.14 0% 0 0% 0 0% 0 0% 0%
20230725 22.17 22.6 22.07 22.43 1.4% 0.31% 0% 80020 1.789 55.34 22.36 0% 0 0% 0 0% 0 0% 0%
20230724 22.8 22.85 21.55 22.12 -5.23% 0.23% 0% 101478 2.24 63.24 22.07 0% 0 0% 0 0% 0 0% 0%
20230721 22.93 24.3 22.71 23.34 2.32% -0.72% 0% 134840 3.1707 81.25 23.51 0% 0 0% 0 0% 0 0% 0%
20230720 22.9 23.63 22.68 22.81 -1.68% -1.47% 0% 116590 2.6993 64.49 23.15 0% 0 0% 0 0% 0 0% 0%
20230719 22.62 23.66 22.62 23.2 -1.44% 0.22% 0% 132596 3.0693 61.23 23.15 0% 0 0% 0 0% 0 0% 0%
20230718 25.77 26 23.5 23.54 -17.43% -3.96% 0% 221286 5.4227 76.29 24.51 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