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. 301448
    4. 返回上一页 刷新
股票代码（例：sz301448）       71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 31.19 31.75 30.81 31.64 1.9% 0.89% 0% 19459 0.6102 130.03 31.36 0% 0 0% 0 0% 0 0% 0%
20230927 30.91 31.96 30.58 31.21 0.03% -0.41% 0% 18820 0.5899 135.59 31.34 0% 0 0% 0 0% 0 0% 0%
20230926 31.01 31.31 30.76 31.2 -0.16% 0.39% 0% 10496 0.3262 79.95 31.08 0% 0 0% 0 0% 0 0% 0%
20230925 31.55 31.83 30.94 31.25 0% -0.22% 0% 12926 0.4049 97.6 31.32 0% 0 0% 0 0% 0 0% 0%
20230922 29.98 31.39 29.7 31.25 3.92% 1.23% 0% 16591 0.5121 117.16 30.87 0% 0 0% 0 0% 0 0% 0%
20230921 30.66 30.89 30.01 30.07 -1.89% -0.82% 0% 9985 0.3027 66.84 30.32 0% 0 0% 0 0% 0 0% 0%
20230920 30.81 31.2 30.54 30.65 0.07% -0.39% 0% 8275 0.2546 51.89 30.77 0% 0 0% 0 0% 0 0% 0%
20230919 31.52 31.61 30.58 30.63 -2.79% -1% 0% 10818 0.3347 63.99 30.94 0% 0 0% 0 0% 0 0% 0%
20230918 30.41 31.66 30.16 31.51 2.77% 0.74% 0% 19606 0.6133 107.66 31.28 0% 0 0% 0 0% 0 0% 0%
20230915 30.39 30.95 29.96 30.66 1.02% 0.2% 0% 9983 0.3055 49.26 30.6 0% 0 0% 0 0% 0 0% 0%
20230914 30.7 30.74 30 30.35 -1.4% 0.26% 0% 11192 0.3388 50.33 30.27 0% 0 0% 0 0% 0 0% 0%
20230913 31 31.15 30.35 30.78 -1.12% 0.52% 0% 13072 0.4002 53.83 30.62 0% 0 0% 0 0% 0 0% 0%
20230912 31.4 31.47 31 31.13 -1.02% -0.03% 0% 12511 0.3896 46.88 31.14 0% 0 0% 0 0% 0 0% 0%
20230911 32.2 32.26 31.01 31.45 -1.35% 0.32% 0% 19830 0.6217 64.45 31.35 0% 0 0% 0 0% 0 0% 0%
20230908 30.93 31.88 30.8 31.88 3.41% 1.14% 0% 21624 0.6816 64.22 31.52 0% 0 0% 0 0% 0 0% 0%
20230907 31.64 31.88 30.8 30.83 -3.45% -1.12% 0% 21002 0.6548 55.08 31.18 0% 0 0% 0 0% 0 0% 0%
20230906 31.55 31.98 31.29 31.93 0.57% 0.73% 0% 17522 0.5554 42.13 31.7 0% 0 0% 0 0% 0 0% 0%
20230905 31.88 32.19 31.5 31.75 -1.79% 0% 0% 23524 0.7469 49.2 31.75 0% 0 0% 0 0% 0 0% 0%
20230904 32.82 32.9 31.41 32.33 0.56% 0.84% 0% 32052 1.0277 56.88 32.06 0% 0 0% 0 0% 0 0% 0%
20230901 32.49 32.49 31.69 32.15 -0.59% 0.47% 0% 24391 0.7805 36.16 32 0% 0 0% 0 0% 0 0% 0%
20230831 31.73 32.5 31.52 32.34 1.54% 1% 0% 31762 1.017 40.28 32.02 0% 0 0% 0 0% 0 0% 0%
20230830 31.18 32.59 31.02 31.85 0.89% 0.19% 0% 38709 1.2306 44.7 31.79 0% 0 0% 0 0% 0 0% 0%
20230829 29.34 31.77 29.18 31.57 7.13% 2.07% 0% 52961 1.6383 57.78 30.93 0% 0 0% 0 0% 0 0% 0%
20230828 32.3 32.3 29.1 29.47 -2.19% -3.15% 0% 50514 1.5371 51.55 30.43 0% 0 0% 0 0% 0 0% 0%
20230825 33.11 33.3 29.6 30.13 -10.62% -2.84% 0% 61941 1.9207 58.23 31.01 0% 0 0% 0 0% 0 0% 0%
20230824 33.9 34.56 32.29 33.71 -3.05% 0.9% 0% 56698 1.8943 50.96 33.41 0% 0 0% 0 0% 0 0% 0%
20230823 36.68 36.78 34.35 34.77 -7.99% -1.53% 0% 70392 2.4858 66.33 35.31 0% 0 0% 0 0% 0 0% 0%
20230822 36.08 37.85 35.7 37.79 3.7% 2.5% 0% 95783 3.5316 98.12 36.87 0% 0 0% 0 0% 0 0% 0%
20230821 39 39.1 36.35 36.44 -11.77% -2.7% 0% 119422 4.4726 134 37.45 0% 0 0% 0 0% 0 0% 0%
20230818 33.02 41.3 33.02 41.3 19.99% 11.74% 0% 116112 4.2918 146.64 36.96 0% 0 0% 0 0% 0 0% 0%
20230817 34.5 36.86 33.79 34.42 2.84% -2.02% 0% 90937 3.1943 125.94 35.13 0% 0 0% 0 0% 0 0% 0%
20230816 33.15 34.5 33.15 33.47 2.35% -0.56% 0% 79943 2.6909 118.69 33.66 0% 0 0% 0 0% 0 0% 0%
20230815 33.99 34.89 32.59 32.7 -6.94% -2.45% 0% 94606 3.1715 152.77 33.52 0% 0 0% 0 0% 0 0% 0%
20230814 35.76 37.14 34.39 35.14 -10.61% -1.13% 0% 105642 3.7546 206.44 35.54 0% 0 0% 0 0% 0 0% 0%
20230811 37.55 41.25 36.88 39.31 7.55% 1.6% 0% 153396 5.9356 391.9 38.69 0% 0 0% 0 0% 0 0% 0%
20230810 36.55 36.55 36.55 36.55 19.99% 0% 0% 54295 1.9845 217.4 36.55 0% 0 0% 0 0% 0 0% 0%
20230809 29.69 30.5 29.62 30.46 1.47% 1.43% 0% 30037 0.9021 116.15 30.03 0% 0 0% 0 0% 0 0% 0%
20230808 28.97 30.09 28.95 30.02 3.7% 1.11% 0% 32472 0.9642 114.65 29.69 0% 0 0% 0 0% 0 0% 0%
20230807 29.25 29.25 28.52 28.95 -0.86% 0.56% 0% 15907 0.458 52.09 28.79 0% 0 0% 0 0% 0 0% 0%
20230804 29.51 29.6 29.16 29.2 -0.88% -0.27% 0% 15720 0.4603 46.64 29.28 0% 0 0% 0 0% 0 0% 0%
20230803 29.61 29.94 29.22 29.46 -1.6% 0.2% 0% 17742 0.5216 43.97 29.4 0% 0 0% 0 0% 0 0% 0%
20230802 29.48 30.3 29.41 29.94 2.29% 0.07% 0% 25368 0.7589 51.45 29.92 0% 0 0% 0 0% 0 0% 0%
20230801 29.79 29.79 29.06 29.27 -1.84% -0.07% 0% 16226 0.4752 31.49 29.29 0% 0 0% 0 0% 0 0% 0%
20230731 29.4 30.12 29.32 29.82 1.36% 0.54% 0% 18646 0.553 35.56 29.66 0% 0 0% 0 0% 0 0% 0%
20230728 29.12 29.65 28.88 29.42 0.31% 0.34% 0% 15064 0.4417 27.49 29.32 0% 0 0% 0 0% 0 0% 0%
20230727 29.8 30.13 29.28 29.33 -1.51% -1.01% 0% 20875 0.6185 35.43 29.63 0% 0 0% 0 0% 0 0% 0%
20230726 30.44 30.44 29.57 29.78 -2.23% -0.3% 0% 23887 0.7135 37.04 29.87 0% 0 0% 0 0% 0 0% 0%
20230725 29.9 30.48 29.8 30.46 1.26% 0.89% 0% 30259 0.9134 43.81 30.19 0% 0 0% 0 0% 0 0% 0%
20230724 30.21 30.5 29 30.08 -4.11% 1.25% 0% 44670 1.3271 88.95 29.71 0% 0 0% 0 0% 0 0% 0%
20230721 33.43 34.21 31.2 31.37 -6.64% -2.85% 0% 69645 2.2491 158.64 32.29 0% 0 0% 0 0% 0 0% 0%
20230720 31.5 36.9 31 33.6 8.81% 0.36% 0% 93218 3.1211 246.39 33.48 0% 0 0% 0 0% 0 0% 0%
20230719 30.1 30.88 29.91 30.88 2.93% 1.15% 0% 25116 0.7667 73.87 30.53 0% 0 0% 0 0% 0 0% 0%
20230718 30.8 30.87 29.86 30 -3.04% -0.86% 0% 23998 0.7261 68.57 30.26 0% 0 0% 0 0% 0 0% 0%
20230717 30.85 31.85 30.41 30.94 -0.61% 0% 0% 28617 0.8853 77.07 30.94 0% 0 0% 0 0% 0 0% 0%
20230714 30.05 31.56 29.56 31.13 2.3% 1.77% 0% 55227 1.6894 148.38 30.59 0% 0 0% 0 0% 0 0% 0%
20230713 29.44 31.21 29.07 30.43 4.39% 0.6% 0% 46482 1.4059 132.87 30.25 0% 0 0% 0 0% 0 0% 0%
20230712 29.38 29.7 29 29.15 -0.61% -0.44% 0% 19835 0.5807 52.45 29.28 0% 0 0% 0 0% 0 0% 0%
20230711 29.54 29.75 29.24 29.33 -0.48% -0.37% 0% 15324 0.4511 42.73 29.44 0% 0 0% 0 0% 0 0% 0%
20230710 29.32 29.54 29.07 29.47 0.51% 0.44% 0% 13806 0.4051 30.28 29.34 0% 0 0% 0 0% 0 0% 0%
20230707 30.29 30.29 29.3 29.32 -3.87% -1.11% 0% 27228 0.8074 52.49 29.65 0% 0 0% 0 0% 0 0% 0%
20230706 29.92 30.5 28.96 30.5 1.97% 2.07% 0% 30292 0.9051 56.08 29.88 0% 0 0% 0 0% 0 0% 0%
20230705 29.98 30.78 29.8 29.91 -2.19% -0.66% 0% 33273 1.0017 43.1 30.11 0% 0 0% 0 0% 0 0% 0%
20230704 29.49 31.72 29.47 30.58 4.8% -0.16% 0% 54602 1.6727 77.39 30.63 0% 0 0% 0 0% 0 0% 0%
20230703 29.77 30.11 29.03 29.18 -2.28% -0.85% 0% 29921 0.8806 39.55 29.43 0% 0 0% 0 0% 0 0% 0%
20230630 28.9 30.2 28.89 29.86 2.86% 0.34% 0% 34363 1.0227 42.11 29.76 0% 0 0% 0 0% 0 0% 0%
20230629 28.7 29.49 28.41 29.03 0.66% -0.38% 0% 32557 0.9488 35.51 29.14 0% 0 0% 0 0% 0 0% 0%
20230628 29.3 29.48 27.75 28.84 -1.7% 1.09% 0% 50347 1.4362 47.29 28.53 0% 0 0% 0 0% 0 0% 0%
20230627 29.94 30.62 29.12 29.34 -3.83% -1.11% 0% 53739 1.5946 46.27 29.67 0% 0 0% 0 0% 0 0% 0%
20230626 31.58 32.51 30.5 30.51 -7.6% -2.46% 0% 68110 2.1303 52.34 31.28 0% 0 0% 0 0% 0 0% 0%
20230621 36.85 37.97 32.88 33.02 -13.7% -5.68% 0% 106954 3.7447 73.83 35.01 0% 0 0% 0 0% 0 0% 0%
20230620 37.1 42.03 37 38.26 -4.04% -2.47% 0% 129652 5.0867 79.06 39.23 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