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. 301355
    4. 返回上一页 刷新
股票代码（例：sz301355）       76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 16.69 16.94 16.65 16.85 1.26% 0.12% 0% 17088 0.2876 71.15 16.83 0% 0 0% 0 0% 0 0% 0%
20230927 16.78 16.9 16.61 16.64 -0.83% -0.54% 0% 20432 0.3418 66.02 16.73 0% 0 0% 0 0% 0 0% 0%
20230926 16.95 16.98 16.58 16.78 -0.94% 0.06% 0% 15801 0.265 37.78 16.77 0% 0 0% 0 0% 0 0% 0%
20230925 17.31 17.53 17.14 17.19 -0.81% -0.52% 0% 18070 0.3123 44.19 17.28 0% 0 0% 0 0% 0 0% 0%
20230922 16.88 17.35 16.82 17.33 2.36% 0.64% 0% 26210 0.4514 61.95 17.22 0% 0 0% 0 0% 0 0% 0%
20230921 17.03 17.13 16.85 16.93 -0.59% -0.24% 0% 14022 0.238 32.1 16.97 0% 0 0% 0 0% 0 0% 0%
20230920 16.96 17.18 16.96 17.03 0% -0.23% 0% 12657 0.216 27.06 17.07 0% 0 0% 0 0% 0 0% 0%
20230919 17.2 17.2 16.92 17.03 -1.33% -0.06% 0% 18605 0.317 36.59 17.04 0% 0 0% 0 0% 0 0% 0%
20230918 16.97 17.44 16.82 17.26 0.94% 0.29% 0% 27054 0.4655 48.69 17.21 0% 0 0% 0 0% 0 0% 0%
20230915 17.38 17.47 16.99 17.1 -1.21% -0.18% 0% 37039 0.6343 60.69 17.13 0% 0 0% 0 0% 0 0% 0%
20230914 17.83 18.4 17.14 17.31 -5.51% -1.82% 0% 80699 1.4225 116.17 17.63 0% 0 0% 0 0% 0 0% 0%
20230913 18.38 19.18 17.69 18.32 4.15% -0.33% 0% 118893 2.1849 185.36 18.38 0% 0 0% 0 0% 0 0% 0%
20230912 17.56 17.72 17.41 17.59 -0.28% 0.06% 0% 17814 0.3132 29.28 17.58 0% 0 0% 0 0% 0 0% 0%
20230911 17.88 17.93 17.35 17.64 -1.07% 0.46% 0% 29849 0.5242 44.35 17.56 0% 0 0% 0 0% 0 0% 0%
20230908 18 18.24 17.65 17.83 -1.33% -0.11% 0% 32273 0.576 46.26 17.85 0% 0 0% 0 0% 0 0% 0%
20230907 18.49 18.76 18 18.07 -2.8% -0.93% 0% 42612 0.7774 60.07 18.24 0% 0 0% 0 0% 0 0% 0%
20230906 18.41 19.07 18.41 18.59 -0.54% -0.27% 0% 46648 0.8696 65.54 18.64 0% 0 0% 0 0% 0 0% 0%
20230905 18.7 19.6 18.41 18.69 -0.95% -0.69% 0% 62764 1.1811 83.24 18.82 0% 0 0% 0 0% 0 0% 0%
20230904 18.43 19.13 18.43 18.87 0.11% 0.37% 0% 71451 1.3434 87.49 18.8 0% 0 0% 0 0% 0 0% 0%
20230901 17.85 20.6 17.8 18.85 4.37% -2.48% 0% 123880 2.3948 142.64 19.33 0% 0 0% 0 0% 0 0% 0%
20230831 18.22 18.37 17.92 18.06 0.78% -0.39% 0% 48725 0.8833 51.7 18.13 0% 0 0% 0 0% 0 0% 0%
20230830 17.74 18.18 17.57 17.92 1.36% 0.28% 0% 55709 0.9954 53.84 17.87 0% 0 0% 0 0% 0 0% 0%
20230829 16.6 17.86 16.53 17.68 5.62% 1.14% 0% 72180 1.2618 47.76 17.48 0% 0 0% 0 0% 0 0% 0%
20230828 17.1 17.35 16.72 16.74 2.45% -1.76% 0% 62984 1.0735 35.84 17.04 0% 0 0% 0 0% 0 0% 0%
20230825 17.01 17.45 16.25 16.34 -4.61% -3.31% 0% 59953 1.0134 40.43 16.9 0% 0 0% 0 0% 0 0% 0%
20230824 17.7 17.82 17.01 17.13 -3.6% -0.98% 0% 61774 1.0684 38.27 17.3 0% 0 0% 0 0% 0 0% 0%
20230823 19.2 19.29 17.77 17.77 -8.35% -2.63% 0% 95344 1.7404 54.28 18.25 0% 0 0% 0 0% 0 0% 0%
20230822 19.66 19.83 18.76 19.39 -3.44% 0.94% 0% 117004 2.2473 71.97 19.21 0% 0 0% 0 0% 0 0% 0%
20230821 19.2 20.14 19.2 20.08 3.83% 1.52% 0% 135970 2.6895 89.06 19.78 0% 0 0% 0 0% 0 0% 0%
20230818 19.15 20.2 18.98 19.34 0.31% -1.98% 0% 127073 2.5069 89.75 19.73 0% 0 0% 0 0% 0 0% 0%
20230817 19.5 19.59 18.79 19.28 -3.6% 0.52% 0% 108054 2.0723 80.19 19.18 0% 0 0% 0 0% 0 0% 0%
20230816 19.88 20.09 19.13 20 -2.01% 1.83% 0% 134637 2.6445 110.87 19.64 0% 0 0% 0 0% 0 0% 0%
20230815 19.5 21.21 19.09 20.41 5.04% 1.04% 0% 210554 4.2541 198.31 20.2 0% 0 0% 0 0% 0 0% 0%
20230814 19.2 20.13 18.68 19.43 -0.97% 0.57% 0% 145586 2.8122 158.42 19.32 0% 0 0% 0 0% 0 0% 0%
20230811 19.13 19.92 18.66 19.62 -2.44% 2.19% 0% 195302 3.7503 240.58 19.2 0% 0 0% 0 0% 0 0% 0%
20230810 18.19 21.35 18.19 20.11 11.85% 2.24% 0% 259906 5.1136 251.1 19.67 0% 0 0% 0 0% 0 0% 0%
20230809 18.15 18.19 17.73 17.98 -1.21% 0.17% 0% 50403 0.9049 58.08 17.95 0% 0 0% 0 0% 0 0% 0%
20230808 17.45 18.21 17.45 18.2 4.06% 1.62% 0% 67451 1.208 138.3 17.91 0% 0 0% 0 0% 0 0% 0%
20230807 17.57 17.64 17.25 17.49 -0.68% 0.52% 0% 27177 0.4729 57.99 17.4 0% 0 0% 0 0% 0 0% 0%
20230804 17.83 17.9 17.56 17.61 -1.23% -0.34% 0% 33766 0.5967 69.69 17.67 0% 0 0% 0 0% 0 0% 0%
20230803 17.75 17.87 17.6 17.83 0.45% 0.39% 0% 19910 0.3537 38.9 17.76 0% 0 0% 0 0% 0 0% 0%
20230802 17.78 17.88 17.68 17.75 -0.28% -0.06% 0% 20092 0.3569 36.46 17.76 0% 0 0% 0 0% 0 0% 0%
20230801 18.1 18.18 17.73 17.8 -2.31% -0.67% 0% 39332 0.705 66.47 17.92 0% 0 0% 0 0% 0 0% 0%
20230731 18.04 18.23 17.9 18.22 0.83% 0.72% 0% 43578 0.7884 71.16 18.09 0% 0 0% 0 0% 0 0% 0%
20230728 18.08 18.1 17.62 18.07 -0.39% 0.89% 0% 36710 0.6575 51.9 17.91 0% 0 0% 0 0% 0 0% 0%
20230727 18.45 18.45 18 18.14 -1.89% -0.11% 0% 55762 1.0129 79.58 18.16 0% 0 0% 0 0% 0 0% 0%
20230726 17.78 18.53 17.68 18.49 3.93% 1.43% 0% 92186 1.681 136.98 18.23 0% 0 0% 0 0% 0 0% 0%
20230725 17.69 17.83 17.51 17.79 1.19% 0.62% 0% 39045 0.6902 61.87 17.68 0% 0 0% 0 0% 0 0% 0%
20230724 17.78 18.1 17.52 17.58 -2.98% -0.57% 0% 47222 0.8348 75.86 17.68 0% 0 0% 0 0% 0 0% 0%
20230721 18.04 18.69 17.93 18.12 1.46% -0.82% 0% 54786 1.0009 93.23 18.27 0% 0 0% 0 0% 0 0% 0%
20230720 18.23 18.26 17.7 17.86 -2.67% -0.67% 0% 44244 0.7956 74.5 17.98 0% 0 0% 0 0% 0 0% 0%
20230719 18 18.49 17.91 18.35 1.49% 0.55% 0% 53496 0.9761 87.02 18.25 0% 0 0% 0 0% 0 0% 0%
20230718 18.32 18.39 17.81 18.08 -2.53% 0.39% 0% 60458 1.0891 101.76 18.01 0% 0 0% 0 0% 0 0% 0%
20230717 17.55 19.09 17.42 18.55 5.4% 0.71% 0% 121794 2.244 216.56 18.42 0% 0 0% 0 0% 0 0% 0%
20230714 17.4 17.68 17.36 17.6 0.86% 0.28% 0% 33111 0.5812 66.74 17.55 0% 0 0% 0 0% 0 0% 0%
20230713 17.24 17.5 17.23 17.45 1.22% 0.35% 0% 29141 0.5068 54.63 17.39 0% 0 0% 0 0% 0 0% 0%
20230712 17.6 17.6 17.22 17.24 -1.93% -0.81% 0% 30527 0.5307 48.49 17.38 0% 0 0% 0 0% 0 0% 0%
20230711 17.64 17.7 17.4 17.58 -0.62% 0.51% 0% 28716 0.5021 51.08 17.49 0% 0 0% 0 0% 0 0% 0%
20230710 17.95 18.02 17.66 17.69 -0.9% -0.28% 0% 28159 0.4994 40.15 17.74 0% 0 0% 0 0% 0 0% 0%
20230707 18.03 18.08 17.7 17.85 -2.19% 0% 0% 47749 0.8521 63.2 17.85 0% 0 0% 0 0% 0 0% 0%
20230706 17.7 18.49 17.7 18.25 3.75% 0.61% 0% 82704 1.5006 145.48 18.14 0% 0 0% 0 0% 0 0% 0%
20230705 17.71 17.76 17.51 17.59 -1.12% -0.17% 0% 32546 0.5736 38.12 17.62 0% 0 0% 0 0% 0 0% 0%
20230704 17.6 17.79 17.58 17.79 0.68% 0.62% 0% 39660 0.701 61.63 17.68 0% 0 0% 0 0% 0 0% 0%
20230703 17.57 17.77 17.57 17.67 -0.73% 0.06% 0% 34432 0.6079 47.88 17.66 0% 0 0% 0 0% 0 0% 0%
20230630 17.28 18.17 17.18 17.8 2.89% 0.28% 0% 61220 1.0865 72.62 17.75 0% 0 0% 0 0% 0 0% 0%
20230629 17.03 17.38 17.03 17.3 0.64% 0.17% 0% 33616 0.5806 32.4 17.27 0% 0 0% 0 0% 0 0% 0%
20230628 17.67 17.67 16.97 17.19 -2.72% -0.06% 0% 45322 0.7797 34.5 17.2 0% 0 0% 0 0% 0 0% 0%
20230627 17.84 17.84 17.56 17.67 -0.84% 0.11% 0% 40245 0.7105 29.51 17.65 0% 0 0% 0 0% 0 0% 0%
20230626 17.51 17.87 17.51 17.82 0.73% 0.56% 0% 43267 0.7666 29.12 17.72 0% 0 0% 0 0% 0 0% 0%
20230621 18.5 18.65 17.61 17.69 -4.79% -1.78% 0% 74653 1.3447 46.12 18.01 0% 0 0% 0 0% 0 0% 0%
20230620 19.18 19.27 18.57 18.58 -2.72% -1.43% 0% 80775 1.5225 47.78 18.85 0% 0 0% 0 0% 0 0% 0%
20230619 19.35 19.52 19 19.1 -2.35% -0.42% 0% 91343 1.752 49.49 19.18 0% 0 0% 0 0% 0 0% 0%
20230616 19.7 20.27 19.48 19.56 -1.51% -0.91% 0% 108383 2.1394 53.14 19.74 0% 0 0% 0 0% 0 0% 0%
20230615 20.26 20.8 19.71 19.86 -4.7% -1.19% 0% 148550 2.9865 63.4 20.1 0% 0 0% 0 0% 0 0% 0%
20230614 21.38 22 20.4 20.84 -5.7% -0.86% 0% 199671 4.198 73.38 21.02 0% 0 0% 0 0% 0 0% 0%
20230613 20.5 22.77 20 22.1 1.94% 2.22% 0% 250658 5.418 71.48 21.62 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