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. 北方长龙301357
    4. 返回上一页 刷新
股票代码（例：sz301357）       111条   (进入北方长龙股票专站) 北方长龙股票成本分析
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 47.72 48.69 47.72 48.37 1.38% 0.25% 0% 10213 0.4928 113.72 48.25 0% 0 0% 0 0% 0 0% 0%
20230927 47.15 48.26 47.15 47.71 0.59% -0.38% 0% 8079 0.3869 88.28 47.89 0% 0 0% 0 0% 0 0% 0%
20230926 47.4 47.94 46.72 47.43 0.06% 0.08% 0% 7888 0.3738 75.33 47.39 0% 0 0% 0 0% 0 0% 0%
20230925 48.24 48.51 47.16 47.4 -2.27% -0.46% 0% 11081 0.5277 100.86 47.62 0% 0 0% 0 0% 0 0% 0%
20230922 47.62 48.58 47.32 48.5 1.85% 0.87% 0% 8761 0.4212 72.9 48.08 0% 0 0% 0 0% 0 0% 0%
20230921 47.81 48.52 47.43 47.62 -0.27% -0.42% 0% 6184 0.2957 42.96 47.82 0% 0 0% 0 0% 0 0% 0%
20230920 48.31 48.62 47.5 47.75 -0.97% -0.67% 0% 6663 0.3203 41.67 48.07 0% 0 0% 0 0% 0 0% 0%
20230919 49.9 49.96 48.22 48.22 -3.39% -0.97% 0% 10573 0.5148 59.46 48.69 0% 0 0% 0 0% 0 0% 0%
20230918 49.46 50.89 49.11 49.91 0.91% -0.34% 0% 8622 0.4318 47.58 50.08 0% 0 0% 0 0% 0 0% 0%
20230915 50 50.4 49.24 49.46 -0.94% -0.6% 0% 8252 0.4106 42.73 49.76 0% 0 0% 0 0% 0 0% 0%
20230914 50.8 51.28 49.6 49.93 -2.23% -0.78% 0% 10383 0.5225 50.72 50.32 0% 0 0% 0 0% 0 0% 0%
20230913 52.9 52.9 50.17 51.07 -3.17% 0.24% 0% 18477 0.9414 87.58 50.95 0% 0 0% 0 0% 0 0% 0%
20230912 52.89 53.42 52.59 52.74 -1.14% -0.26% 0% 12105 0.6401 57.8 52.88 0% 0 0% 0 0% 0 0% 0%
20230911 52.66 53.63 52.11 53.35 0.55% 0.55% 0% 19697 1.0452 85.27 53.06 0% 0 0% 0 0% 0 0% 0%
20230908 50.98 54.88 50.98 53.06 3.63% -0.38% 0% 27976 1.49 116.44 53.26 0% 0 0% 0 0% 0 0% 0%
20230907 52.23 53.19 50.88 51.2 -2.85% -1.65% 0% 19950 1.0386 80.06 52.06 0% 0 0% 0 0% 0 0% 0%
20230906 51 53.1 50.57 52.7 3.64% 1.21% 0% 24450 1.2731 91.7 52.07 0% 0 0% 0 0% 0 0% 0%
20230905 51.84 52.19 50.38 50.85 -2.59% -0.33% 0% 17671 0.9016 58.12 51.02 0% 0 0% 0 0% 0 0% 0%
20230904 52.78 53.3 51.67 52.2 -2.08% 0.1% 0% 17378 0.9063 48.01 52.15 0% 0 0% 0 0% 0 0% 0%
20230901 53.25 53.87 51.88 53.31 0.78% 0.95% 0% 19888 1.0503 48.15 52.81 0% 0 0% 0 0% 0 0% 0%
20230831 52.23 52.93 51.38 52.9 1.4% 1.03% 0% 18290 0.9577 39.06 52.36 0% 0 0% 0 0% 0 0% 0%
20230830 51.58 53.59 51.38 52.17 0.21% -0.53% 0% 22663 1.1886 41.97 52.45 0% 0 0% 0 0% 0 0% 0%
20230829 46.79 52.51 46.69 52.06 3.91% 2.97% 0% 35416 1.7907 59.85 50.56 0% 0 0% 0 0% 0 0% 0%
20230828 54.33 54.87 49.78 50.1 -1.96% -3.91% 0% 30408 1.5855 52.93 52.14 0% 0 0% 0 0% 0 0% 0%
20230825 53.69 54.65 50.06 51.1 -6.72% -2.2% 0% 32350 1.6903 55.95 52.25 0% 0 0% 0 0% 0 0% 0%
20230824 57.45 57.9 54 54.78 -6.04% -1.24% 0% 35967 1.995 63.66 55.47 0% 0 0% 0 0% 0 0% 0%
20230823 61.86 61.86 58 58.3 -8.91% -1.6% 0% 48753 2.8888 92.6 59.25 0% 0 0% 0 0% 0 0% 0%
20230822 59.61 68.01 59.6 64 2.98% 0.33% 0% 66373 4.2339 137.27 63.79 0% 0 0% 0 0% 0 0% 0%
20230821 62.23 68.88 60.88 62.15 1.02% -3.54% 0% 60020 3.867 139.55 64.43 0% 0 0% 0 0% 0 0% 0%
20230818 64.46 65.8 61.46 61.52 -4.56% -2.24% 0% 59771 3.7613 151.73 62.93 0% 0 0% 0 0% 0 0% 0%
20230817 56.66 68.7 56.16 64.46 12.48% 1.72% 0% 74465 4.719 207.11 63.37 0% 0 0% 0 0% 0 0% 0%
20230816 57.73 60.5 56.65 57.31 -2.1% -1.82% 0% 33799 1.9728 102.39 58.37 0% 0 0% 0 0% 0 0% 0%
20230815 58.5 59 57.33 58.54 -2.27% 0.93% 0% 31346 1.8181 97.76 58 0% 0 0% 0 0% 0 0% 0%
20230814 57.43 60.87 56.52 59.9 3.9% 1.78% 0% 45237 2.6621 139.17 58.85 0% 0 0% 0 0% 0 0% 0%
20230811 55.58 59.98 55.58 57.65 2.8% -0.67% 0% 47844 2.7771 143.93 58.04 0% 0 0% 0 0% 0 0% 0%
20230810 53.99 57.6 53.8 56.08 0.74% 0% 0% 32429 1.8185 87.53 56.08 0% 0 0% 0 0% 0 0% 0%
20230809 54.59 58.38 53.54 55.67 2.67% -1.35% 0% 45381 2.5607 114.4 56.43 0% 0 0% 0 0% 0 0% 0%
20230808 53.6 54.55 53.03 54.22 1.19% 0.67% 0% 21448 1.1552 56.26 53.86 0% 0 0% 0 0% 0 0% 0%
20230807 53 53.89 52.52 53.58 0.43% 0.22% 0% 18320 0.9794 47.43 53.46 0% 0 0% 0 0% 0 0% 0%
20230804 55.65 55.65 52.85 53.35 -5.88% -0.69% 0% 33504 1.7998 87.29 53.72 0% 0 0% 0 0% 0 0% 0%
20230803 57.08 58.03 55.91 56.68 -1.77% -0.14% 0% 22223 1.2613 61.07 56.76 0% 0 0% 0 0% 0 0% 0%
20230802 58.2 58.88 56.78 57.7 -1.77% 0.35% 0% 23750 1.3656 63.8 57.5 0% 0 0% 0 0% 0 0% 0%
20230801 59.69 60.88 56.81 58.74 -2.55% 0.41% 0% 40819 2.3881 112.8 58.5 0% 0 0% 0 0% 0 0% 0%
20230731 58.52 62.16 58 60.28 0.05% 0.82% 0% 47571 2.8442 140.36 59.79 0% 0 0% 0 0% 0 0% 0%
20230728 59.5 62 59.01 60.25 -1.86% -0.77% 0% 68679 4.17 213.6 60.72 0% 0 0% 0 0% 0 0% 0%
20230727 51.35 61.39 51.35 61.39 20% 6.05% 0% 60375 3.4953 190.08 57.89 0% 0 0% 0 0% 0 0% 0%
20230726 51.78 52.88 51 51.16 -1.52% -1.1% 0% 13883 0.7181 40.46 51.73 0% 0 0% 0 0% 0 0% 0%
20230725 50 53.76 49.8 51.95 4.97% 0.29% 0% 23811 1.2335 63.33 51.8 0% 0 0% 0 0% 0 0% 0%
20230724 50.61 50.8 49.13 49.49 -3.72% -0.7% 0% 18976 0.9458 48.28 49.84 0% 0 0% 0 0% 0 0% 0%
20230721 54.85 56.85 51.33 51.4 -7.47% -4.12% 0% 34091 1.8277 91.56 53.61 0% 0 0% 0 0% 0 0% 0%
20230720 53.96 57.79 53.21 55.55 2.97% -0.23% 0% 35981 2.0036 98.69 55.68 0% 0 0% 0 0% 0 0% 0%
20230719 53.17 53.95 52.82 53.95 1.05% 0.82% 0% 20963 1.1218 52.36 53.51 0% 0 0% 0 0% 0 0% 0%
20230718 55.25 55.66 53.03 53.39 -4.18% -1% 0% 27362 1.4757 69.06 53.93 0% 0 0% 0 0% 0 0% 0%
20230717 58.06 58.58 54.72 55.72 -4.95% -0.55% 0% 37678 2.111 101.5 56.03 0% 0 0% 0 0% 0 0% 0%
20230714 57.08 61.38 56 58.62 0.64% -0.53% 0% 51708 3.0471 154 58.93 0% 0 0% 0 0% 0 0% 0%
20230713 55.3 59.65 55.01 58.25 3.85% 1.13% 0% 49493 2.8507 157.11 57.6 0% 0 0% 0 0% 0 0% 0%
20230712 53.02 56.6 52.44 56.09 4.43% 2.04% 0% 45401 2.4956 152.05 54.97 0% 0 0% 0 0% 0 0% 0%
20230711 53.15 54.97 52.88 53.71 1.44% 0.13% 0% 25668 1.3768 91.86 53.64 0% 0 0% 0 0% 0 0% 0%
20230710 53.59 54.49 52.38 52.95 -1.67% -0.53% 0% 24963 1.3289 84.34 53.23 0% 0 0% 0 0% 0 0% 0%
20230707 54 55.87 53.67 53.85 -1.91% -1.36% 0% 40051 2.1862 138.29 54.59 0% 0 0% 0 0% 0 0% 0%
20230706 50.05 56.8 49.86 54.9 10.02% 2.04% 0% 58096 3.1258 220.96 53.8 0% 0 0% 0 0% 0 0% 0%
20230705 51.49 51.9 49.85 49.9 -3.57% -1.77% 0% 21066 1.0701 89.47 50.8 0% 0 0% 0 0% 0 0% 0%
20230704 51.41 52.15 51.1 51.75 0.37% 0.27% 0% 17857 0.9216 80.11 51.61 0% 0 0% 0 0% 0 0% 0%
20230703 51.69 52.65 51.41 51.56 -1% -0.64% 0% 21471 1.1141 99.61 51.89 0% 0 0% 0 0% 0 0% 0%
20230630 50.22 52.38 50.02 52.08 3.35% 1.09% 0% 27651 1.4245 133.6 51.52 0% 0 0% 0 0% 0 0% 0%
20230629 50.17 51.5 49.9 50.39 -0.65% -0.38% 0% 20090 1.0162 101.55 50.58 0% 0 0% 0 0% 0 0% 0%
20230628 50.49 50.98 49.44 50.72 -0.9% 1.3% 0% 23673 1.1852 120.3 50.07 0% 0 0% 0 0% 0 0% 0%
20230627 49.88 53.34 49.01 51.18 2.65% 0.04% 0% 39898 2.0412 221.37 51.16 0% 0 0% 0 0% 0 0% 0%
20230626 47.55 49.99 47.55 49.86 5.17% 1.65% 0% 27757 1.3614 173.58 49.05 0% 0 0% 0 0% 0 0% 0%
20230621 48.42 49.11 47.32 47.41 -2.45% -1.54% 0% 12948 0.6234 84.91 48.15 0% 0 0% 0 0% 0 0% 0%
20230620 49.25 49.66 48.51 48.6 -1% -0.78% 0% 15248 0.7469 96.38 48.98 0% 0 0% 0 0% 0 0% 0%
20230619 48.03 49.3 47.82 49.09 1.93% 0.37% 0% 15979 0.7816 96.56 48.91 0% 0 0% 0 0% 0 0% 0%
20230616 47.7 48.68 47.5 48.16 0.92% -0.04% 0% 12202 0.5879 70.12 48.18 0% 0 0% 0 0% 0 0% 0%
20230615 47.4 48.31 47.2 47.72 0.06% -0.15% 0% 11864 0.567 60.4 47.79 0% 0 0% 0 0% 0 0% 0%
20230614 49 49.15 47.6 47.69 -3.25% -1.18% 0% 15212 0.7341 74.26 48.26 0% 0 0% 0 0% 0 0% 0%
20230613 48.75 49.36 48.01 49.29 1.71% 0.84% 0% 16159 0.7899 74.96 48.88 0% 0 0% 0 0% 0 0% 0%
20230612 47.64 48.78 47.41 48.46 0.5% 0.62% 0% 10673 0.514 47.89 48.16 0% 0 0% 0 0% 0 0% 0%
20230609 47.8 48.79 47.55 48.22 1.92% 0.08% 0% 12991 0.6259 49.85 48.18 0% 0 0% 0 0% 0 0% 0%
20230608 48.09 49.33 47.15 47.31 -2.11% -1.7% 0% 17234 0.8295 58.97 48.13 0% 0 0% 0 0% 0 0% 0%
20230607 49.48 49.6 47.33 48.33 -2.56% 0.6% 0% 20742 0.9964 60.63 48.04 0% 0 0% 0 0% 0 0% 0%
20230606 50.6 51.38 49.48 49.6 -1.57% -1.65% 0% 20696 1.0437 60.7 50.43 0% 0 0% 0 0% 0 0% 0%
20230605 51.1 51.89 50.3 50.39 -2.08% -1% 0% 20082 1.0221 54.38 50.9 0% 0 0% 0 0% 0 0% 0%
20230602 51.51 52.87 51.2 52.05 1.98% -0.04% 0% 28794 1.4994 76.36 52.07 0% 0 0% 0 0% 0 0% 0%
20230601 50.52 51.56 50.4 51.04 0.28% 0.1% 0% 18987 0.9681 46.74 50.99 0% 0 0% 0 0% 0 0% 0%
20230531 51.7 52.3 50.55 50.9 -1.96% -0.76% 0% 23574 1.2092 57.08 51.29 0% 0 0% 0 0% 0 0% 0%
20230530 53 53.85 51.65 51.92 -3.91% -1.03% 0% 28452 1.4925 69.82 52.46 0% 0 0% 0 0% 0 0% 0%
20230529 50.26 54.24 49.58 54.03 7.12% 3.05% 0% 44709 2.3443 114.35 52.43 0% 0 0% 0 0% 0 0% 0%
20230526 52.41 53.09 49.8 50.44 -5.61% -0.61% 0% 42047 2.134 112.26 50.75 0% 0 0% 0 0% 0 0% 0%
20230525 51 57.3 50.9 53.44 4.37% -1.6% 0% 58396 3.1713 169.95 54.31 0% 0 0% 0 0% 0 0% 0%
20230524 51.5 52.28 51.01 51.2 -3.4% -0.91% 0% 33208 1.7158 105.88 51.67 0% 0 0% 0 0% 0 0% 0%
20230523 51.24 54.5 50.05 53 2.87% 1.59% 0% 50178 2.6176 165.18 52.17 0% 0 0% 0 0% 0 0% 0%
20230522 50.01 52.37 49.83 51.52 2.02% 0.37% 0% 35312 1.8127 124.06 51.33 0% 0 0% 0 0% 0 0% 0%
20230519 49.49 51.5 48.7 50.5 1.79% 0.14% 0% 33782 1.7037 123.7 50.43 0% 0 0% 0 0% 0 0% 0%
20230518 49.21 50.45 49.11 49.61 -1.39% 0.06% 0% 28200 1.3981 108.06 49.58 0% 0 0% 0 0% 0 0% 0%
20230517 47.88 51.35 47.5 50.31 4.18% 0.88% 0% 41696 2.0792 161.03 49.87 0% 0 0% 0 0% 0 0% 0%
20230516 47.29 49.09 46.56 48.29 1.96% 0.44% 0% 25488 1.2255 102.16 48.08 0% 0 0% 0 0% 0 0% 0%
20230515 46 47.56 45.85 47.36 2.58% 1% 0% 16717 0.7838 61.45 46.89 0% 0 0% 0 0% 0 0% 0%
20230510 46.63 50.2 46.16 49.16 7.17% 1.78% 0% 37040 1.7891 96.76 48.3 0% 0 0% 0 0% 0 0% 0%
20230509 47.37 47.83 45.8 45.87 -4.06% -1.42% 0% 15486 0.7205 46.6 46.53 0% 0 0% 0 0% 0 0% 0%
20230508 45.1 48.55 45.1 47.81 5.12% 1.44% 0% 29029 1.368 73.05 47.13 0% 0 0% 0 0% 0 0% 0%
20230505 49 49.19 45.11 45.48 -7.88% -1.52% 0% 30211 1.3952 64.63 46.18 0% 0 0% 0 0% 0 0% 0%
20230504 49.6 50.75 49.12 49.37 -0.24% -1.02% 0% 18950 0.9453 34.48 49.88 0% 0 0% 0 0% 0 0% 0%
20230428 49.05 49.79 48.92 49.49 2.04% 0.18% 0% 17021 0.8408 28.61 49.4 0% 0 0% 0 0% 0 0% 0%
20230427 47.99 50.91 47.99 48.5 -2.12% -1.78% 0% 25856 1.2767 39.92 49.38 0% 0 0% 0 0% 0 0% 0%
20230426 49 50.55 48.5 49.55 -0.12% -0.8% 0% 22521 1.1249 32.48 49.95 0% 0 0% 0 0% 0 0% 0%
20230425 51.9 53.25 49.2 49.61 -4.56% -2.5% 0% 36902 1.8774 48.82 50.88 0% 0 0% 0 0% 0 0% 0%
20230424 53 54.69 51.51 51.98 -4.47% -1.81% 0% 40054 2.1205 50.29 52.94 0% 0 0% 0 0% 0 0% 0%
20230421 54 57.48 53.68 54.41 0.76% -2.4% 0% 57348 3.1974 67.48 55.75 0% 0 0% 0 0% 0 0% 0%
20230420 59.78 59.78 53.9 54 -10.01% -3.38% 0% 71268 3.9829 75.93 55.89 0% 0 0% 0 0% 0 0% 0%
20230419 61.38 62.39 57.88 60.01 0.13% -0.3% 0% 70277 4.2297 72 60.19 0% 0 0% 0 0% 0 0% 0%
20230418 60.4 71 59.81 59.93 19.86% -4.25% 0% 115391 7.2222 95.99 62.59 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