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. 301503
    4. 返回上一页 刷新
股票代码（例：sz301503）       53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 35.23 36.35 35.17 35.98 1.7% 0.17% 0% 13467 0.4837 55.22 35.92 0% 0 0% 0 0% 0 0% 0%
20230927 35.29 35.67 34.92 35.38 -0.06% -0.06% 0% 10232 0.3622 39.38 35.4 0% 0 0% 0 0% 0 0% 0%
20230926 34.85 35.81 34.5 35.4 1.49% 0.23% 0% 13501 0.4768 46.44 35.32 0% 0 0% 0 0% 0 0% 0%
20230925 34.77 35.14 34.57 34.88 0.35% 0.17% 0% 7917 0.2757 23.26 34.82 0% 0 0% 0 0% 0 0% 0%
20230922 33.91 35 33.73 34.76 2.63% 0.84% 0% 12139 0.4184 27.5 34.47 0% 0 0% 0 0% 0 0% 0%
20230921 34 34.4 33.79 33.87 -0.21% -0.5% 0% 7160 0.2437 26.11 34.04 0% 0 0% 0 0% 0 0% 0%
20230920 33.86 34.31 33.79 33.94 0.41% -0.29% 0% 7279 0.2478 23.1 34.04 0% 0 0% 0 0% 0 0% 0%
20230919 35.18 35.18 33.7 33.8 -3.57% -1% 0% 14940 0.51 45.39 34.14 0% 0 0% 0 0% 0 0% 0%
20230918 34.19 35.37 34.19 35.05 2.16% 0.17% 0% 9560 0.3345 30.42 34.99 0% 0 0% 0 0% 0 0% 0%
20230915 34.49 34.9 34.25 34.31 -0.41% -0.49% 0% 9051 0.3121 27.68 34.48 0% 0 0% 0 0% 0 0% 0%
20230914 35.68 35.68 34.03 34.45 -2.68% -0.43% 0% 12559 0.4345 34.92 34.6 0% 0 0% 0 0% 0 0% 0%
20230913 35.72 35.83 34.6 35.4 -1.5% 0.94% 0% 18652 0.6542 49.19 35.07 0% 0 0% 0 0% 0 0% 0%
20230912 36.29 36.65 35.51 35.94 -1.59% 0.25% 0% 20354 0.7296 51.6 35.85 0% 0 0% 0 0% 0 0% 0%
20230911 36.81 37.45 36.01 36.52 -2.41% -0.73% 0% 29673 1.0918 70.41 36.79 0% 0 0% 0 0% 0 0% 0%
20230908 35.01 38.12 35.01 37.42 3.48% 0.73% 0% 47429 1.7622 113.17 37.15 0% 0 0% 0 0% 0 0% 0%
20230907 38.7 40.68 36.02 36.16 -2.77% -4.67% 0% 52514 1.992 134.47 37.93 0% 0 0% 0 0% 0 0% 0%
20230906 36.15 37.19 35.67 37.19 2% 1.89% 0% 26295 0.9597 68.15 36.5 0% 0 0% 0 0% 0 0% 0%
20230905 36.3 37.06 35.91 36.46 -0.33% 0.11% 0% 19061 0.6942 46.96 36.42 0% 0 0% 0 0% 0 0% 0%
20230904 37.27 37.4 36.07 36.58 -2.17% 0.05% 0% 23621 0.8636 50.68 36.56 0% 0 0% 0 0% 0 0% 0%
20230901 36 37.49 36 37.39 2.64% 1.16% 0% 33279 1.2301 65.04 36.96 0% 0 0% 0 0% 0 0% 0%
20230831 35.8 37.66 35.52 36.43 0.8% -0.65% 0% 33533 1.2296 56.47 36.67 0% 0 0% 0 0% 0 0% 0%
20230830 35.6 36.7 35.13 36.14 1.03% 0.11% 0% 37057 1.3376 56.3 36.1 0% 0 0% 0 0% 0 0% 0%
20230829 32.19 35.95 32.19 35.77 10.85% 3.41% 0% 56042 1.9386 90.31 34.59 0% 0 0% 0 0% 0 0% 0%
20230828 34.91 34.91 32 32.27 -0.49% -2.92% 0% 31988 1.0633 47.74 33.24 0% 0 0% 0 0% 0 0% 0%
20230825 33.51 34.25 32.41 32.43 -4.39% -2.47% 0% 27201 0.9044 30.58 33.25 0% 0 0% 0 0% 0 0% 0%
20230824 34.49 35 33.13 33.92 -1.68% -0.29% 0% 32693 1.1121 35.37 34.02 0% 0 0% 0 0% 0 0% 0%
20230823 35.18 35.77 34.3 34.5 -3.82% -0.83% 0% 39624 1.3786 40.72 34.79 0% 0 0% 0 0% 0 0% 0%
20230822 38.2 38.75 35.01 35.87 -9.72% -2.29% 0% 71280 2.6168 76.51 36.71 0% 0 0% 0 0% 0 0% 0%
20230821 39.6 41.95 38.53 39.73 0.33% -0.68% 0% 59168 2.3666 69.77 40 0% 0 0% 0 0% 0 0% 0%
20230818 40.3 42.59 39.3 39.6 -2.25% -3.53% 0% 86018 3.5311 105.74 41.05 0% 0 0% 0 0% 0 0% 0%
20230817 38.97 40.51 37.52 40.51 0.75% 4.73% 0% 68702 2.6572 81.96 38.68 0% 0 0% 0 0% 0 0% 0%
20230816 38.88 43.8 38.85 40.21 1.8% -1.45% 0% 75984 3.1004 91.11 40.8 0% 0 0% 0 0% 0 0% 0%
20230815 39.11 39.99 37.51 39.5 1.99% 2.07% 0% 72229 2.795 85.32 38.7 0% 0 0% 0 0% 0 0% 0%
20230814 38.36 42.31 37.7 38.73 3.78% -1.68% 0% 86553 3.4095 105.55 39.39 0% 0 0% 0 0% 0 0% 0%
20230811 37.32 38.88 36.61 37.32 -0.48% -1.03% 0% 64118 2.4178 78.8 37.71 0% 0 0% 0 0% 0 0% 0%
20230810 36.35 39.99 36.35 37.5 4.02% -0.66% 0% 83325 3.1459 151.79 37.75 0% 0 0% 0 0% 0 0% 0%
20230809 36.16 36.34 35.39 36.05 -1.77% 0.5% 0% 35752 1.2826 69.72 35.87 0% 0 0% 0 0% 0 0% 0%
20230808 35.6 36.7 35.16 36.7 3.15% 2.06% 0% 47304 1.7009 61.67 35.96 0% 0 0% 0 0% 0 0% 0%
20230807 35.4 36.1 34.8 35.58 -0.34% 0.54% 0% 36298 1.2846 46.55 35.39 0% 0 0% 0 0% 0 0% 0%
20230804 36.1 36.69 35.5 35.7 -3.95% -0.45% 0% 56984 2.0435 75.04 35.86 0% 0 0% 0 0% 0 0% 0%
20230803 35.8 38.6 35.7 37.17 1.25% 0.11% 0% 88653 3.2915 122.37 37.13 0% 0 0% 0 0% 0 0% 0%
20230802 34.38 38.06 34.01 36.71 6.01% 2.37% 0% 91515 3.2814 126.59 35.86 0% 0 0% 0 0% 0 0% 0%
20230801 33.7 35.08 33.45 34.63 2.97% 0.93% 0% 57338 1.9671 78.13 34.31 0% 0 0% 0 0% 0 0% 0%
20230731 33.86 33.94 33.35 33.63 -1.09% 0.24% 0% 28404 0.953 35.64 33.55 0% 0 0% 0 0% 0 0% 0%
20230728 33.66 34.19 32.78 34 0.56% 1.28% 0% 31324 1.0516 37.16 33.57 0% 0 0% 0 0% 0 0% 0%
20230727 33.66 34.16 33.24 33.81 -0.59% 0.48% 0% 25698 0.8647 28.78 33.65 0% 0 0% 0 0% 0 0% 0%
20230726 34.85 34.9 33.86 34.01 -2.41% -0.41% 0% 33738 1.1522 35 34.15 0% 0 0% 0 0% 0 0% 0%
20230725 33.24 34.85 33.24 34.85 4.91% 1.51% 0% 58730 2.0163 52.2 34.33 0% 0 0% 0 0% 0 0% 0%
20230724 32.97 33.58 32.29 33.22 -1.72% 1.1% 0% 37714 1.2393 26.79 32.86 0% 0 0% 0 0% 0 0% 0%
20230721 34.5 34.96 33.58 33.8 -3.43% -0.73% 0% 54105 1.8424 25.39 34.05 0% 0 0% 0 0% 0 0% 0%
20230720 33.21 35.9 33.21 35 3.43% 0.95% 0% 69010 2.3926 38.05 34.67 0% 0 0% 0 0% 0 0% 0%
20230719 32.8 35.55 32.8 33.84 2.11% -1.4% 0% 78703 2.7011 31.27 34.32 0% 0 0% 0 0% 0 0% 0%
20230718 36 36.6 33 33.14 -15.18% -3.86% 0% 100283 3.457 22.57 34.47 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