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. 301468
    4. 返回上一页 刷新
股票代码（例：sz301468）       48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 35.69 35.95 35.63 35.84 0.59% 0.03% 0% 6330 0.2268 68.49 35.83 0% 0 0% 0 0% 0 0% 0%
20230927 35.55 35.95 35.36 35.63 0.08% -0.34% 0% 6367 0.2276 68.68 35.75 0% 0 0% 0 0% 0 0% 0%
20230926 35.31 35.86 35.31 35.6 0.79% 0.06% 0% 5604 0.1994 60.18 35.58 0% 0 0% 0 0% 0 0% 0%
20230925 35.69 35.76 35.22 35.32 -1.04% -0.28% 0% 5545 0.1964 57.85 35.42 0% 0 0% 0 0% 0 0% 0%
20230922 35.24 35.75 35.05 35.69 1.33% 0.62% 0% 7488 0.2656 74.32 35.47 0% 0 0% 0 0% 0 0% 0%
20230921 35.75 35.84 35.2 35.22 -1.48% -0.7% 0% 7313 0.2594 72.53 35.47 0% 0 0% 0 0% 0 0% 0%
20230920 35.75 36.08 35.72 35.75 -0.5% -0.25% 0% 5653 0.2026 50 35.84 0% 0 0% 0 0% 0 0% 0%
20230919 36.26 36.35 35.88 35.93 -1.24% -0.22% 0% 6188 0.2228 49.87 36.01 0% 0 0% 0 0% 0 0% 0%
20230918 36.08 36.5 35.7 36.38 0.83% 0.3% 0% 7698 0.2792 57.96 36.27 0% 0 0% 0 0% 0 0% 0%
20230915 36.07 36.32 35.71 36.08 0.22% 0.06% 0% 7577 0.2732 53.19 36.06 0% 0 0% 0 0% 0 0% 0%
20230914 36.19 36.48 35.87 36 -0.85% 0% 0% 7897 0.2843 51.31 36 0% 0 0% 0 0% 0 0% 0%
20230913 36.83 36.83 36.05 36.31 -1.36% 0.06% 0% 9418 0.3418 56.81 36.29 0% 0 0% 0 0% 0 0% 0%
20230912 36.9 37.1 36.72 36.81 -0.57% -0.16% 0% 7432 0.274 39.74 36.87 0% 0 0% 0 0% 0 0% 0%
20230911 36.92 37.26 36.57 37.02 0.14% 0.3% 0% 9075 0.335 41.09 36.91 0% 0 0% 0 0% 0 0% 0%
20230908 36.74 37.15 36.66 36.97 0.46% 0.05% 0% 6672 0.2465 28.1 36.95 0% 0 0% 0 0% 0 0% 0%
20230907 38.09 38.09 36.79 36.8 -3.26% -1.13% 0% 16087 0.5988 64.26 37.22 0% 0 0% 0 0% 0 0% 0%
20230906 38.11 38.21 37.6 38.04 -0.21% 0.26% 0% 10048 0.3812 38.71 37.94 0% 0 0% 0 0% 0 0% 0%
20230905 38.56 38.69 37.92 38.12 -1.47% -0.21% 0% 13422 0.5127 49.67 38.2 0% 0 0% 0 0% 0 0% 0%
20230904 38.66 38.88 38.01 38.69 0.18% 0.52% 0% 13558 0.5218 44.28 38.49 0% 0 0% 0 0% 0 0% 0%
20230901 38.38 38.98 38.2 38.62 0.05% -0.03% 0% 14671 0.5668 42.61 38.63 0% 0 0% 0 0% 0 0% 0%
20230831 38.7 38.97 38.41 38.6 0.47% -0.18% 0% 16889 0.6531 42.84 38.67 0% 0 0% 0 0% 0 0% 0%
20230830 37.76 38.97 37.73 38.42 0.87% -0.1% 0% 28523 1.0971 67.95 38.46 0% 0 0% 0 0% 0 0% 0%
20230829 36.25 38.22 36.18 38.09 5.25% 1.36% 0% 35558 1.3364 77.36 37.58 0% 0 0% 0 0% 0 0% 0%
20230828 38.2 38.2 36.13 36.19 1.66% -2.22% 0% 24361 0.9015 51.51 37.01 0% 0 0% 0 0% 0 0% 0%
20230825 36.01 36.78 35.56 35.6 -2.04% -1.14% 0% 19972 0.7192 43.41 36.01 0% 0 0% 0 0% 0 0% 0%
20230824 37.3 37.8 36 36.34 -3.25% -0.87% 0% 30251 1.1091 64.35 36.66 0% 0 0% 0 0% 0 0% 0%
20230823 38.05 38.7 37.5 37.56 -2.21% -1.31% 0% 25446 0.9685 53.28 38.06 0% 0 0% 0 0% 0 0% 0%
20230822 39.29 39.81 37.4 38.41 -2.98% 0.03% 0% 46230 1.7754 95.27 38.4 0% 0 0% 0 0% 0 0% 0%
20230821 39.56 40.48 39.15 39.59 0.87% -0.63% 0% 47163 1.8791 105.7 39.84 0% 0 0% 0 0% 0 0% 0%
20230818 38.71 40.5 38.62 39.25 0.98% -0.96% 0% 55377 2.1947 133.49 39.63 0% 0 0% 0 0% 0 0% 0%
20230817 38.33 38.99 37.41 38.87 0.41% 1.67% 0% 37681 1.4406 95.52 38.23 0% 0 0% 0 0% 0 0% 0%
20230816 38.3 38.94 38.19 38.71 0.49% 0.1% 0% 25274 0.9774 67.05 38.67 0% 0 0% 0 0% 0 0% 0%
20230815 39.19 39.34 38.38 38.52 -0.52% -0.8% 0% 31293 1.2151 80.9 38.83 0% 0 0% 0 0% 0 0% 0%
20230814 38 38.84 37.87 38.72 1.2% 0.44% 0% 28917 1.1148 67.26 38.55 0% 0 0% 0 0% 0 0% 0%
20230811 38.21 38.67 38.08 38.26 -0.52% -0.29% 0% 30222 1.1596 62.42 38.37 0% 0 0% 0 0% 0 0% 0%
20230810 38.61 39.55 38.41 38.46 -0.03% -1.28% 0% 45934 1.7898 88.37 38.96 0% 0 0% 0 0% 0 0% 0%
20230809 37.85 38.57 37.64 38.47 1.1% 1% 0% 33095 1.2606 61.67 38.09 0% 0 0% 0 0% 0 0% 0%
20230808 37.55 38.2 37.5 38.05 1.28% 0.5% 0% 27440 1.039 49.79 37.86 0% 0 0% 0 0% 0 0% 0%
20230807 37.34 37.61 37.16 37.57 0.62% 0.45% 0% 18923 0.7078 30.18 37.4 0% 0 0% 0 0% 0 0% 0%
20230804 37.68 37.86 37.31 37.34 -1.01% -0.43% 0% 27330 1.025 40.5 37.5 0% 0 0% 0 0% 0 0% 0%
20230803 37.52 38.09 37.41 37.72 0% -0.19% 0% 21344 0.8066 29.58 37.79 0% 0 0% 0 0% 0 0% 0%
20230802 37.8 38.17 37.61 37.72 -1.85% -0.16% 0% 37322 1.4102 46.99 37.78 0% 0 0% 0 0% 0 0% 0%
20230801 39.66 39.88 38.1 38.43 -5.83% -0.77% 0% 71304 2.7615 84.83 38.73 0% 0 0% 0 0% 0 0% 0%
20230731 37.7 41.99 37.7 40.81 6.22% 2.59% 0% 85512 3.4016 100.8 39.78 0% 0 0% 0 0% 0 0% 0%
20230728 38 39.45 37.69 38.42 -0.8% -0.47% 0% 52737 2.0359 58.27 38.6 0% 0 0% 0 0% 0 0% 0%
20230727 37.6 38.83 37.11 38.73 1.39% 2.14% 0% 57823 2.1925 50.6 37.92 0% 0 0% 0 0% 0 0% 0%
20230726 39.02 39.89 38.11 38.2 -4.74% -1.5% 0% 73697 2.8582 51.93 38.78 0% 0 0% 0 0% 0 0% 0%
20230725 38.64 41.64 38.4 40.1 0% 0.02% 0% 90792 3.6394 42.73 40.09 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