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. 蜂助手301382
    4. 返回上一页 刷新
股票代码（例：sz301382）       94条   (进入蜂助手股票专站) 蜂助手股票成本分析
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 39.68 40.18 38.88 39.71 -0.43% 0.15% 0% 33819 1.341 78.45 39.65 0% 0 0% 0 0% 0 0% 0%
20230927 38.5 40.4 38.02 39.88 1.86% 1.09% 0% 41346 1.631 90.84 39.45 0% 0 0% 0 0% 0 0% 0%
20230926 39.71 40.09 39.12 39.15 -1.36% -1.44% 0% 37187 1.477 80.25 39.72 0% 0 0% 0 0% 0 0% 0%
20230925 39.75 40.21 39.4 39.69 -1.37% 0.08% 0% 34640 1.3738 71.03 39.66 0% 0 0% 0 0% 0 0% 0%
20230922 38.83 40.29 38.41 40.24 3.98% 1.8% 0% 48609 1.9213 86.62 39.53 0% 0 0% 0 0% 0 0% 0%
20230921 38.73 39.39 38.3 38.7 -1.53% -0.13% 0% 35959 1.3934 61.64 38.75 0% 0 0% 0 0% 0 0% 0%
20230920 37.86 39.78 37.86 39.3 4.86% 0.77% 0% 62036 2.4193 100.21 39 0% 0 0% 0 0% 0 0% 0%
20230919 38.51 38.56 37.28 37.48 -2.8% -0.77% 0% 27533 1.0398 44.95 37.77 0% 0 0% 0 0% 0 0% 0%
20230918 38.2 39.09 37.82 38.56 -0.31% 0% 0% 25739 0.9925 41.44 38.56 0% 0 0% 0 0% 0 0% 0%
20230915 40.5 40.5 38.64 38.68 -4.92% -1.43% 0% 47798 1.8756 73.61 39.24 0% 0 0% 0 0% 0 0% 0%
20230914 39.88 41.08 38.8 40.68 1.8% 1.04% 0% 59082 2.3788 89.48 40.26 0% 0 0% 0 0% 0 0% 0%
20230913 42 42.17 39.53 39.96 -5.4% -0.87% 0% 56553 2.2799 86.23 40.31 0% 0 0% 0 0% 0 0% 0%
20230912 41.8 42.55 41.66 42.24 -1.05% 0.52% 0% 59485 2.4993 89.73 42.02 0% 0 0% 0 0% 0 0% 0%
20230911 40.99 42.78 40.58 42.69 5.72% 1.35% 0% 99523 4.1922 142.74 42.12 0% 0 0% 0 0% 0 0% 0%
20230908 39.03 40.86 38.46 40.38 1.33% 1.82% 0% 59345 2.3537 81.53 39.66 0% 0 0% 0 0% 0 0% 0%
20230907 39.17 40.88 39.17 39.85 1.74% -0.65% 0% 70973 2.8464 90.39 40.11 0% 0 0% 0 0% 0 0% 0%
20230906 39.4 39.46 38.5 39.17 -0.71% 0.49% 0% 35204 1.3722 39.18 38.98 0% 0 0% 0 0% 0 0% 0%
20230905 40.36 40.5 39.09 39.45 -2.69% -0.38% 0% 44515 1.7627 41.76 39.6 0% 0 0% 0 0% 0 0% 0%
20230904 41.33 41.49 39.71 40.54 -1.34% 0.15% 0% 59312 2.4009 50.96 40.48 0% 0 0% 0 0% 0 0% 0%
20230901 40.69 42.48 39.99 41.09 1.26% -0.56% 0% 64948 2.6838 56.3 41.32 0% 0 0% 0 0% 0 0% 0%
20230831 41.66 41.8 40.5 40.58 -2.22% -1.07% 0% 54719 2.2446 44.82 41.02 0% 0 0% 0 0% 0 0% 0%
20230830 39.88 42 39.41 41.5 3.49% 1.37% 0% 90275 3.6958 69.19 40.94 0% 0 0% 0 0% 0 0% 0%
20230829 37 40.45 37 40.1 8.97% 2.24% 0% 97429 3.8207 64.39 39.22 0% 0 0% 0 0% 0 0% 0%
20230828 41.48 41.48 36.39 36.8 -4.12% -4.64% 0% 92930 3.5859 61.14 38.59 0% 0 0% 0 0% 0 0% 0%
20230825 41.5 43.1 38.02 38.38 -11.28% -5.07% 0% 120011 4.8523 91.94 40.43 0% 0 0% 0 0% 0 0% 0%
20230824 44.68 47.93 43 43.26 -6.04% -4.08% 0% 139519 6.2921 124.33 45.1 0% 0 0% 0 0% 0 0% 0%
20230823 45.2 50.05 44.27 46.04 1.03% -2.4% 0% 176659 8.3331 177.35 47.17 0% 0 0% 0 0% 0 0% 0%
20230822 43.6 45.8 43.11 45.57 6.35% 2.13% 0% 143690 6.4116 152.8 44.62 0% 0 0% 0 0% 0 0% 0%
20230821 42.05 44.33 41.86 42.85 0.07% -1.02% 0% 66823 2.8929 70.16 43.29 0% 0 0% 0 0% 0 0% 0%
20230818 43.5 45.45 42.7 42.82 -3.34% -2.81% 0% 110696 4.877 115.18 44.06 0% 0 0% 0 0% 0 0% 0%
20230817 41.32 45.05 40.6 44.3 5.08% 1.54% 0% 115080 5.0213 128 43.63 0% 0 0% 0 0% 0 0% 0%
20230816 41.88 43 41.4 42.16 -0.43% -0.21% 0% 62678 2.6484 75.27 42.25 0% 0 0% 0 0% 0 0% 0%
20230815 42.76 43.3 41.96 42.34 -2.44% -0.17% 0% 65907 2.7953 82.82 42.41 0% 0 0% 0 0% 0 0% 0%
20230814 40.31 43.49 40.1 43.4 5.6% 2.38% 0% 91803 3.8914 122.64 42.39 0% 0 0% 0 0% 0 0% 0%
20230811 41.46 42.73 40.68 41.1 -1.34% -1.44% 0% 64727 2.699 93.13 41.7 0% 0 0% 0 0% 0 0% 0%
20230810 42.05 42.95 41.03 41.66 -0.79% -0.83% 0% 63452 2.6655 112.77 42.01 0% 0 0% 0 0% 0 0% 0%
20230809 41.63 43.58 41.48 41.99 -2.01% -0.54% 0% 79847 3.3708 146.14 42.22 0% 0 0% 0 0% 0 0% 0%
20230808 41.35 45.3 41.08 42.85 2.1% -0.83% 0% 135244 5.8436 220.67 43.21 0% 0 0% 0 0% 0 0% 0%
20230807 38.3 42.66 38.3 41.97 8.62% 3.04% 0% 98563 4.0148 174.73 40.73 0% 0 0% 0 0% 0 0% 0%
20230804 37.68 39.65 37.5 38.64 2.63% -0.39% 0% 49601 1.9241 91.52 38.79 0% 0 0% 0 0% 0 0% 0%
20230803 37.88 37.98 37.45 37.65 -1.95% -0.05% 0% 29221 1.1008 51.15 37.67 0% 0 0% 0 0% 0 0% 0%
20230802 37.33 38.87 37.33 38.4 2.95% 0.23% 0% 41451 1.5878 69.49 38.31 0% 0 0% 0 0% 0 0% 0%
20230801 37.31 37.5 36.7 37.3 -0.85% 0.7% 0% 21708 0.804 32.51 37.04 0% 0 0% 0 0% 0 0% 0%
20230731 37.01 37.84 36.62 37.62 1.29% 0.45% 0% 21793 0.8162 30.62 37.45 0% 0 0% 0 0% 0 0% 0%
20230728 36.83 37.47 36.03 37.14 -0.16% 0.81% 0% 28950 1.0665 36.11 36.84 0% 0 0% 0 0% 0 0% 0%
20230727 39.84 40.26 37.2 37.2 -6.67% -2.95% 0% 55936 2.1439 64.4 38.33 0% 0 0% 0 0% 0 0% 0%
20230726 40.4 41.3 39.51 39.86 -2.02% -0.92% 0% 36584 1.4719 44.9 40.23 0% 0 0% 0 0% 0 0% 0%
20230725 40.87 41.3 39.8 40.68 0% 0.52% 0% 37796 1.5297 46.56 40.47 0% 0 0% 0 0% 0 0% 0%
20230724 39.58 40.87 39.11 40.68 2.73% 1.04% 0% 34033 1.3701 42.38 40.26 0% 0 0% 0 0% 0 0% 0%
20230721 40.06 41.23 39.24 39.6 -2.96% -1.02% 0% 42584 1.7038 54.2 40.01 0% 0 0% 0 0% 0 0% 0%
20230720 41.94 42.37 40.7 40.81 -3.84% -1.38% 0% 62997 2.6066 85.98 41.38 0% 0 0% 0 0% 0 0% 0%
20230719 41 43.69 40.9 42.44 2.64% -0.61% 0% 81226 3.4685 118.48 42.7 0% 0 0% 0 0% 0 0% 0%
20230718 40.5 42.12 39.4 41.35 0.98% 1.42% 0% 67414 2.7484 98.26 40.77 0% 0 0% 0 0% 0 0% 0%
20230717 42.01 43.98 40.8 40.95 -2.36% -3.31% 0% 84994 3.5993 134.61 42.35 0% 0 0% 0 0% 0 0% 0%
20230714 38.71 42.95 38.71 41.94 7.93% 2.12% 0% 107045 4.3965 176.06 41.07 0% 0 0% 0 0% 0 0% 0%
20230713 38.47 39.08 37.86 38.86 1.54% 0.86% 0% 37386 1.4405 66.41 38.53 0% 0 0% 0 0% 0 0% 0%
20230712 37.71 39.19 37.71 38.27 0.55% -0.57% 0% 39594 1.524 100.49 38.49 0% 0 0% 0 0% 0 0% 0%
20230711 36.99 38.93 36.8 38.06 2.53% -0.21% 0% 33292 1.2698 99.65 38.14 0% 0 0% 0 0% 0 0% 0%
20230710 36.92 37.58 36.58 37.12 1.7% -0.13% 0% 20134 0.7484 48.02 37.17 0% 0 0% 0 0% 0 0% 0%
20230707 37.63 37.63 36.38 36.5 -3.69% -0.71% 0% 30467 1.1201 68.13 36.76 0% 0 0% 0 0% 0 0% 0%
20230706 38.36 38.55 37.9 37.9 -1.76% -0.6% 0% 26989 1.0292 69.65 38.13 0% 0 0% 0 0% 0 0% 0%
20230705 37.92 39.27 37.81 38.58 1.02% -0.13% 0% 40978 1.583 80.13 38.63 0% 0 0% 0 0% 0 0% 0%
20230704 37.76 38.52 37.65 38.19 0.18% 0.1% 0% 22327 0.8518 47.36 38.15 0% 0 0% 0 0% 0 0% 0%
20230703 38.47 38.59 37.23 38.12 -1.35% 0.58% 0% 30020 1.1377 58.5 37.9 0% 0 0% 0 0% 0 0% 0%
20230630 37.61 38.88 37.58 38.64 1.5% 0.49% 0% 36593 1.4069 68.21 38.45 0% 0 0% 0 0% 0 0% 0%
20230629 36.76 38.69 36.66 38.07 3.76% 0.58% 0% 42326 1.6019 70.33 37.85 0% 0 0% 0 0% 0 0% 0%
20230628 37.71 37.81 35.57 36.69 -4.3% 0.58% 0% 39917 1.4563 61.44 36.48 0% 0 0% 0 0% 0 0% 0%
20230627 38.66 38.96 37.72 38.34 2.16% 0.1% 0% 33200 1.2714 51.16 38.3 0% 0 0% 0 0% 0 0% 0%
20230626 38.68 39.24 37.47 37.53 -3.35% -1.68% 0% 34261 1.3079 48.17 38.17 0% 0 0% 0 0% 0 0% 0%
20230621 41.8 42.08 38.83 38.83 -7.9% -3.38% 0% 59746 2.4012 81.49 40.19 0% 0 0% 0 0% 0 0% 0%
20230620 44 44 42.16 42.16 -4.44% -2.07% 0% 58021 2.4979 81.16 43.05 0% 0 0% 0 0% 0 0% 0%
20230619 42.55 44.44 42.42 44.12 3.2% 1.38% 0% 71095 3.0941 89.03 43.52 0% 0 0% 0 0% 0 0% 0%
20230616 42.08 43.07 41.37 42.75 0.35% 0.66% 0% 50331 2.1376 57.98 42.47 0% 0 0% 0 0% 0 0% 0%
20230615 42.32 42.71 41.7 42.6 0.38% 0.97% 0% 53299 2.2487 54.31 42.19 0% 0 0% 0 0% 0 0% 0%
20230614 44.54 44.6 42.14 42.44 -4.74% -1.14% 0% 80748 3.4668 73 42.93 0% 0 0% 0 0% 0 0% 0%
20230613 44.5 45.14 43.81 44.55 -0.42% 0.02% 0% 52153 2.323 44.44 44.54 0% 0 0% 0 0% 0 0% 0%
20230612 45.18 46.09 44.1 44.74 -1.58% -0.49% 0% 57406 2.5807 45.25 44.96 0% 0 0% 0 0% 0 0% 0%
20230609 43.6 45.66 43.31 45.46 3.86% 1.22% 0% 76876 3.4522 54.77 44.91 0% 0 0% 0 0% 0 0% 0%
20230608 44.97 46.16 43.43 43.77 -3.38% -1.68% 0% 82389 3.6682 54.5 44.52 0% 0 0% 0 0% 0 0% 0%
20230607 44.21 46.15 43.67 45.3 1.14% 0.38% 0% 83011 3.7465 50.8 45.13 0% 0 0% 0 0% 0 0% 0%
20230606 48.71 49.62 44.55 44.79 -9.9% -4.11% 0% 139219 6.5031 78.91 46.71 0% 0 0% 0 0% 0 0% 0%
20230605 49.55 51.49 49.09 49.71 -1.17% -1% 0% 104905 5.2674 61.4 50.21 0% 0 0% 0 0% 0 0% 0%
20230602 51.29 52.88 49.7 50.3 -1.76% -1.28% 0% 132043 6.7282 76.99 50.95 0% 0 0% 0 0% 0 0% 0%
20230601 48.03 52.34 46 51.2 4.13% 3.75% 0% 167951 8.2889 90.83 49.35 0% 0 0% 0 0% 0 0% 0%
20230531 47.91 52.5 47.87 49.17 1.26% -1.68% 0% 166152 8.3091 87.99 50.01 0% 0 0% 0 0% 0 0% 0%
20230530 48.51 50.08 47.61 48.56 -2.82% -0.21% 0% 149062 7.2538 78.22 48.66 0% 0 0% 0 0% 0 0% 0%
20230529 44.11 49.97 43.88 49.97 7.97% 8.54% 0% 185999 8.5641 89.93 46.04 0% 0 0% 0 0% 0 0% 0%
20230526 45.5 48.37 44.53 46.28 0.5% -0.24% 0% 167178 7.7555 80.31 46.39 0% 0 0% 0 0% 0 0% 0%
20230525 48.19 49.9 45.22 46.05 -7.96% -3.11% 0% 210569 10.0087 100.53 47.53 0% 0 0% 0 0% 0 0% 0%
20230524 46.61 56.5 46.61 50.03 4.45% -1.96% 0% 239612 12.2281 123.18 51.03 0% 0 0% 0 0% 0 0% 0%
20230523 42.75 49.2 40.56 47.9 10.45% 6.9% 0% 220352 9.8743 105.99 44.81 0% 0 0% 0 0% 0 0% 0%
20230522 42.9 46.55 42.5 43.37 -2.21% -2.03% 0% 155814 6.8986 75.41 44.27 0% 0 0% 0 0% 0 0% 0%
20230519 45.3 47.16 43.52 44.35 -4.79% -1.05% 0% 183459 8.2223 80.24 44.82 0% 0 0% 0 0% 0 0% 0%
20230518 41 51.98 40.12 46.58 6.69% 4.74% 0% 251392 11.1784 91.49 44.47 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