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
股票代码(例:sh603153)       135条   (进入N建科股票专站) N建科股票成本分析
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 16.13 16.54 16.01 16.32 1.94% 0.31% 0% 33272 0.5413 157.28 16.27 0% 0 0% 0 0% 0 0% 0%
20230927 15.8 16.3 15.75 16.01 1.33% -0.37% 0% 30771 0.4944 154.64 16.07 0% 0 0% 0 0% 0 0% 0%
20230926 15.81 15.99 15.51 15.8 -0.25% 0.13% 0% 19239 0.3036 98.72 15.78 0% 0 0% 0 0% 0 0% 0%
20230925 16.1 16.14 15.81 15.84 -1.98% -0.44% 0% 19977 0.3178 102.98 15.91 0% 0 0% 0 0% 0 0% 0%
20230922 15.83 16.16 15.81 16.16 1.25% 0.69% 0% 19760 0.3171 100.18 16.05 0% 0 0% 0 0% 0 0% 0%
20230921 16.04 16.18 15.91 15.96 -0.81% -0.31% 0% 15955 0.2555 80.25 16.01 0% 0 0% 0 0% 0 0% 0%
20230920 16.2 16.22 16 16.09 -0.74% -0.12% 0% 17659 0.2844 84.58 16.11 0% 0 0% 0 0% 0 0% 0%
20230919 16.21 16.38 16.16 16.21 -0.92% -0.18% 0% 15642 0.254 72.87 16.24 0% 0 0% 0 0% 0 0% 0%
20230918 16.43 16.45 16.1 16.36 0.49% 0.18% 0% 17259 0.2818 74.5 16.33 0% 0 0% 0 0% 0 0% 0%
20230915 16.37 16.45 16.2 16.28 -0.55% -0.18% 0% 16424 0.2679 61.76 16.31 0% 0 0% 0 0% 0 0% 0%
20230914 16.65 16.67 16.27 16.37 -1.68% -0.3% 0% 17866 0.2933 60.04 16.42 0% 0 0% 0 0% 0 0% 0%
20230913 16.8 17.05 16.53 16.65 -0.77% -0.66% 0% 21532 0.3608 68.07 16.76 0% 0 0% 0 0% 0 0% 0%
20230912 16.92 16.96 16.77 16.78 -1.12% -0.24% 0% 17512 0.2945 49.17 16.82 0% 0 0% 0 0% 0 0% 0%
20230911 17.11 17.13 16.79 16.97 -0.7% 0.35% 0% 23268 0.3935 57.47 16.91 0% 0 0% 0 0% 0 0% 0%
20230908 17.03 17.17 16.84 17.09 0.06% 0.35% 0% 19800 0.3371 42.95 17.03 0% 0 0% 0 0% 0 0% 0%
20230907 17.27 17.43 17.08 17.08 -1.44% -0.87% 0% 25630 0.4417 47.69 17.23 0% 0 0% 0 0% 0 0% 0%
20230906 17.29 17.45 17.22 17.33 0.23% -0.06% 0% 23745 0.4118 38.21 17.34 0% 0 0% 0 0% 0 0% 0%
20230905 17.41 17.54 17.21 17.29 -1.54% -0.06% 0% 31587 0.5466 45.86 17.3 0% 0 0% 0 0% 0 0% 0%
20230904 17.25 17.85 17.24 17.56 1.8% 0.17% 0% 47688 0.8359 63.4 17.53 0% 0 0% 0 0% 0 0% 0%
20230901 17 17.3 16.9 17.25 1.77% 0.7% 0% 47029 0.8054 55.55 17.13 0% 0 0% 0 0% 0 0% 0%
20230831 16.76 17.33 16.74 16.95 0.47% -0.18% 0% 41567 0.7056 42.62 16.98 0% 0 0% 0 0% 0 0% 0%
20230830 17.42 17.44 16.76 16.87 -2.82% -0.76% 0% 61823 1.0508 54.54 17 0% 0 0% 0 0% 0 0% 0%
20230829 16.45 17.39 16.37 17.36 5.6% 2.12% 0% 66975 1.1388 51.27 17 0% 0 0% 0 0% 0 0% 0%
20230828 17 17 16.2 16.44 3.59% -1.44% 0% 81990 1.3672 55.87 16.68 0% 0 0% 0 0% 0 0% 0%
20230825 17.13 17.16 15.63 15.87 -8% -1.92% 0% 106501 1.7235 68.86 16.18 0% 0 0% 0 0% 0 0% 0%
20230824 18.61 18.87 17.22 17.25 -6.96% -2.76% 0% 109385 1.9409 81.12 17.74 0% 0 0% 0 0% 0 0% 0%
20230823 19.61 19.65 18.5 18.54 -5.41% -1.85% 0% 82243 1.5537 69.4 18.89 0% 0 0% 0 0% 0 0% 0%
20230822 19.72 19.98 19.3 19.6 -1.01% -0.2% 0% 91416 1.7952 84.66 19.64 0% 0 0% 0 0% 0 0% 0%
20230821 19.54 20.13 19.2 19.8 0.41% 0.51% 0% 109033 2.1482 107.89 19.7 0% 0 0% 0 0% 0 0% 0%
20230818 20.23 20.43 19.71 19.72 -1.94% -1.35% 0% 142768 2.8545 154.5 19.99 0% 0 0% 0 0% 0 0% 0%
20230817 19.5 20.34 19.23 20.11 1.41% 1.31% 0% 171309 3.3999 205.18 19.85 0% 0 0% 0 0% 0 0% 0%
20230816 19.22 20.2 19.04 19.83 2.69% 0.41% 0% 172445 3.4051 246.11 19.75 0% 0 0% 0 0% 0 0% 0%
20230815 19.5 19.88 19.01 19.31 0.52% -0.26% 0% 181871 3.5207 312.61 19.36 0% 0 0% 0 0% 0 0% 0%
20230814 17.21 19.21 17.13 19.21 10.02% 2.84% 0% 128938 2.4087 273.55 18.68 0% 0 0% 0 0% 0 0% 0%
20230811 17.99 18.09 17.4 17.46 -2.46% -1.3% 0% 34236 0.6055 78.71 17.69 0% 0 0% 0 0% 0 0% 0%
20230810 17.82 18 17.75 17.9 0.28% 0.17% 0% 18996 0.3394 41.27 17.87 0% 0 0% 0 0% 0 0% 0%
20230809 17.8 18.18 17.75 17.85 -0.11% -0.61% 0% 20843 0.3744 39.56 17.96 0% 0 0% 0 0% 0 0% 0%
20230808 17.96 18.22 17.8 17.87 -0.83% -0.56% 0% 28779 0.5172 43.71 17.97 0% 0 0% 0 0% 0 0% 0%
20230807 18.18 18.23 17.81 18.02 -2.12% -0.06% 0% 39662 0.7151 53.48 18.03 0% 0 0% 0 0% 0 0% 0%
20230804 18.25 18.99 18.17 18.41 0.77% -0.65% 0% 51607 0.9565 66.07 18.53 0% 0 0% 0 0% 0 0% 0%
20230803 18.45 18.58 18.18 18.27 -1.67% -0.22% 0% 37263 0.6823 48.82 18.31 0% 0 0% 0 0% 0 0% 0%
20230802 18.7 19.12 18.48 18.58 -1.22% -0.85% 0% 45406 0.8509 61.64 18.74 0% 0 0% 0 0% 0 0% 0%
20230801 18.94 19.22 18.68 18.81 -1.52% -0.48% 0% 56435 1.0667 79.18 18.9 0% 0 0% 0 0% 0 0% 0%
20230731 18.67 19.26 18.59 19.1 2.08% 0.37% 0% 68611 1.3057 96.13 19.03 0% 0 0% 0 0% 0 0% 0%
20230728 18.89 19.26 18.39 18.71 -1.73% 0.11% 0% 65510 1.2247 96.65 18.69 0% 0 0% 0 0% 0 0% 0%
20230727 19 19.38 18.7 19.04 -2.31% 0.37% 0% 83323 1.5803 131.15 18.97 0% 0 0% 0 0% 0 0% 0%
20230726 18.66 19.69 18.58 19.49 3.51% 0.88% 0% 143273 2.7683 255.61 19.32 0% 0 0% 0 0% 0 0% 0%
20230725 18.11 19.13 18.11 18.83 2.84% 0.8% 0% 110075 2.0564 245.48 18.68 0% 0 0% 0 0% 0 0% 0%
20230724 18.88 19.3 18.25 18.31 1.95% -1.88% 0% 97984 1.8279 274.21 18.66 0% 0 0% 0 0% 0 0% 0%
20230721 17.61 18.09 17.58 17.96 1.47% 0.5% 0% 25871 0.4624 86.67 17.87 0% 0 0% 0 0% 0 0% 0%
20230720 18.18 18.19 17.68 17.7 -2.37% -1.01% 0% 28580 0.5109 99.65 17.88 0% 0 0% 0 0% 0 0% 0%
20230719 18.18 18.33 18.01 18.13 -0.82% 0% 0% 29066 0.5271 107.71 18.13 0% 0 0% 0 0% 0 0% 0%
20230718 17.72 18.35 17.55 18.28 3.28% 1.05% 0% 64969 1.1754 250.77 18.09 0% 0 0% 0 0% 0 0% 0%
20230717 17.78 17.93 17.66 17.7 -1.17% -0.23% 0% 22445 0.3982 105.01 17.74 0% 0 0% 0 0% 0 0% 0%
20230714 17.61 18.1 17.51 17.91 1.76% 0.67% 0% 33675 0.5991 159.05 17.79 0% 0 0% 0 0% 0 0% 0%
20230713 17.5 17.76 17.45 17.6 1.62% 0% 0% 20857 0.367 106.04 17.6 0% 0 0% 0 0% 0 0% 0%
20230712 17.6 17.65 17.31 17.32 -1.65% -0.74% 0% 17947 0.3132 93.2 17.45 0% 0 0% 0 0% 0 0% 0%
20230711 17.76 17.76 17.46 17.61 -1.01% 0.11% 0% 19739 0.3472 97.78 17.59 0% 0 0% 0 0% 0 0% 0%
20230710 17.46 18.12 17.39 17.79 2.18% 0.23% 0% 27824 0.494 131.77 17.75 0% 0 0% 0 0% 0 0% 0%
20230707 17.4 17.5 17.18 17.41 -0.29% 0.46% 0% 14475 0.2509 65.16 17.33 0% 0 0% 0 0% 0 0% 0%
20230706 17.82 17.88 17.63 17.67 -0.67% -0.28% 0% 15613 0.2767 63 17.72 0% 0 0% 0 0% 0 0% 0%
20230705 18.03 18.03 17.71 17.79 -0.78% -0.45% 0% 18050 0.3225 66.86 17.87 0% 0 0% 0 0% 0 0% 0%
20230704 18.08 18.1 17.84 17.93 -0.5% 0.22% 0% 15866 0.2839 53.38 17.89 0% 0 0% 0 0% 0 0% 0%
20230703 17.76 18.05 17.74 18.02 1.52% 0.39% 0% 20898 0.3752 58.41 17.95 0% 0 0% 0 0% 0 0% 0%
20230630 17.61 17.82 17.59 17.75 0.57% 0.06% 0% 16795 0.298 44.49 17.74 0% 0 0% 0 0% 0 0% 0%
20230629 17.67 17.84 17.5 17.65 -0.11% -0.28% 0% 18289 0.3238 45.54 17.7 0% 0 0% 0 0% 0 0% 0%
20230628 18.03 18.15 17.46 17.67 -1.89% 0.17% 0% 24676 0.4353 58.43 17.64 0% 0 0% 0 0% 0 0% 0%
20230627 17.49 18.4 17.46 18.01 3.8% 1.01% 0% 34384 0.6132 74.69 17.83 0% 0 0% 0 0% 0 0% 0%
20230626 17.8 17.81 17.35 17.35 -3.34% -0.91% 0% 33648 0.5892 61.76 17.51 0% 0 0% 0 0% 0 0% 0%
20230621 18.41 18.49 17.95 17.95 -2.45% -1.16% 0% 40265 0.7311 61.04 18.16 0% 0 0% 0 0% 0 0% 0%
20230620 18.85 18.85 18.4 18.4 -2.54% -0.49% 0% 41371 0.7651 59.5 18.49 0% 0 0% 0 0% 0 0% 0%
20230619 18.85 18.96 18.71 18.88 -0.47% 0.21% 0% 39566 0.7453 54.54 18.84 0% 0 0% 0 0% 0 0% 0%
20230616 18.47 19.1 18.46 18.97 3.04% 0.32% 0% 72895 1.3788 95.94 18.91 0% 0 0% 0 0% 0 0% 0%
20230615 18.39 18.51 18.25 18.41 -0.05% 0.27% 0% 35420 0.6502 44.79 18.36 0% 0 0% 0 0% 0 0% 0%
20230614 18.59 18.73 18.42 18.42 -0.91% -0.54% 0% 38013 0.704 48.35 18.52 0% 0 0% 0 0% 0 0% 0%
20230613 18.45 18.72 18.39 18.59 0.32% 0.11% 0% 35057 0.6509 44.69 18.57 0% 0 0% 0 0% 0 0% 0%
20230612 19.04 19.08 18.5 18.53 -3.09% -0.38% 0% 63908 1.1885 80.77 18.6 0% 0 0% 0 0% 0 0% 0%
20230609 19.3 19.57 18.88 19.12 -4.16% -0.05% 0% 99051 1.8945 132.75 19.13 0% 0 0% 0 0% 0 0% 0%
20230608 19.4 21.4 19.26 19.95 2.36% -1.53% 0% 148858 3.0156 228.41 20.26 0% 0 0% 0 0% 0 0% 0%
20230607 19.01 19.58 19.01 19.49 2.58% 0.62% 0% 82833 1.6046 138.58 19.37 0% 0 0% 0 0% 0 0% 0%
20230606 19.06 19.43 18.86 19 -0.94% -0.89% 0% 80805 1.5487 146.74 19.17 0% 0 0% 0 0% 0 0% 0%
20230605 18.6 19.47 18.51 19.18 1.75% 0.95% 0% 76292 1.4497 151.17 19 0% 0 0% 0 0% 0 0% 0%
20230602 18.13 19.05 18.04 18.85 3.57% 1.29% 0% 82339 1.5326 172.26 18.61 0% 0 0% 0 0% 0 0% 0%
20230601 18.39 18.39 18.09 18.2 -0.82% 0.11% 0% 38252 0.6955 79.77 18.18 0% 0 0% 0 0% 0 0% 0%
20230531 18.39 18.47 18.13 18.35 -0.65% 0.33% 0% 39253 0.7179 79.8 18.29 0% 0 0% 0 0% 0 0% 0%
20230530 18.16 18.54 18.09 18.47 1.76% 0.54% 0% 43084 0.7914 85.01 18.37 0% 0 0% 0 0% 0 0% 0%
20230529 18.5 18.57 18.12 18.15 -1.68% -0.87% 0% 39300 0.7195 74.4 18.31 0% 0 0% 0 0% 0 0% 0%
20230526 18.6 18.88 18.29 18.46 -1.28% -0.11% 0% 47223 0.8727 83.39 18.48 0% 0 0% 0 0% 0 0% 0%
20230525 18.1 18.77 18.04 18.7 2.69% 1.14% 0% 76049 1.4065 110.34 18.49 0% 0 0% 0 0% 0 0% 0%
20230524 18.05 18.35 18.02 18.21 0.5% -0.16% 0% 32500 0.5928 35.71 18.24 0% 0 0% 0 0% 0 0% 0%
20230523 18.4 18.41 18.05 18.12 -1.52% -0.44% 0% 33521 0.61 29.2 18.2 0% 0 0% 0 0% 0 0% 0%
20230522 18.2 18.43 18.06 18.4 0.6% 0.77% 0% 41741 0.7622 31.18 18.26 0% 0 0% 0 0% 0 0% 0%
20230519 19.13 19.15 18.01 18.29 -4.49% -0.33% 0% 78621 1.4427 55.16 18.35 0% 0 0% 0 0% 0 0% 0%
20230518 19.07 19.23 18.75 19.15 -0.26% 0.74% 0% 50801 0.9656 34.71 19.01 0% 0 0% 0 0% 0 0% 0%
20230517 18.93 19.25 18.88 19.2 1.59% 0.37% 0% 49792 0.9526 32.4 19.13 0% 0 0% 0 0% 0 0% 0%
20230516 19.29 19.38 18.72 18.9 -2.78% -0.47% 0% 62151 1.1803 36.71 18.99 0% 0 0% 0 0% 0 0% 0%
20230515 19.62 19.75 18.59 19.44 -1.37% 1.04% 0% 80758 1.5535 44.31 19.24 0% 0 0% 0 0% 0 0% 0%
20230510 22.2 22.22 21.1 21.28 -6.67% -1.57% 0% 146039 3.1567 85.97 21.62 0% 0 0% 0 0% 0 0% 0%
20230509 22 24.15 21.45 22.8 2.93% 1.11% 0% 233271 5.2605 141.1 22.55 0% 0 0% 0 0% 0 0% 0%
20230508 21.3 22.67 20.91 22.15 4.63% 1.42% 0% 223784 4.8866 129.52 21.84 0% 0 0% 0 0% 0 0% 0%
20230505 20.3 21.78 20.28 21.17 3.07% 0.19% 0% 197382 4.1711 112.68 21.13 0% 0 0% 0 0% 0 0% 0%
20230504 20.37 20.83 20.02 20.54 -1.06% 0.39% 0% 121358 2.4825 70.97 20.46 0% 0 0% 0 0% 0 0% 0%
20230428 19.95 21.15 19.57 20.76 4.8% 2.17% 0% 153192 3.1127 87.44 20.32 0% 0 0% 0 0% 0 0% 0%
20230427 19.78 20.55 19.24 19.81 -1.69% -0.5% 0% 128372 2.5557 70.59 19.91 0% 0 0% 0 0% 0 0% 0%
20230426 20.99 21.99 19.91 20.15 -5.84% -3.86% 0% 176335 3.6953 100.96 20.96 0% 0 0% 0 0% 0 0% 0%
20230425 20.13 21.42 19.73 21.4 5.42% 3.38% 0% 196691 4.0706 118.6 20.7 0% 0 0% 0 0% 0 0% 0%
20230424 19.57 20.7 19.2 20.3 0.64% 1.05% 0% 142699 2.8674 90.1 20.09 0% 0 0% 0 0% 0 0% 0%
20230421 20.22 21.15 19.88 20.17 -0.05% -1.8% 0% 197817 4.0636 131.14 20.54 0% 0 0% 0 0% 0 0% 0%
20230420 20.92 21.3 19.87 20.18 -1.9% -1.99% 0% 276933 5.7033 188.89 20.59 0% 0 0% 0 0% 0 0% 0%
20230419 18.69 20.57 18.5 20.57 10% 3.68% 0% 209926 4.1651 135.55 19.84 0% 0 0% 0 0% 0 0% 0%
20230418 19.3 19.35 18.4 18.7 -4.2% -0.48% 0% 113191 2.1264 68.29 18.79 0% 0 0% 0 0% 0 0% 0%
20230417 19.32 20.41 19.03 19.52 0.1% -0.36% 0% 158014 3.096 102.12 19.59 0% 0 0% 0 0% 0 0% 0%
20230414 18.68 19.73 18.21 19.5 3.45% 2.04% 0% 194136 3.7108 130.72 19.11 0% 0 0% 0 0% 0 0% 0%
20230413 17.82 19.7 17.61 18.85 5.13% 1.13% 0% 157765 2.94 109.59 18.64 0% 0 0% 0 0% 0 0% 0%
20230412 18.1 18.19 17.9 17.93 -2.08% -0.22% 0% 78010 1.4016 54.01 17.97 0% 0 0% 0 0% 0 0% 0%
20230411 18.24 18.5 17.88 18.31 0.55% 0.49% 0% 86490 1.5755 57.18 18.22 0% 0 0% 0 0% 0 0% 0%
20230410 18.88 18.88 18.02 18.21 -3.8% -0.49% 0% 109665 2.0074 70.79 18.3 0% 0 0% 0 0% 0 0% 0%
20230407 19.49 19.49 18.86 18.93 -5.59% -0.73% 0% 171275 3.2657 109.86 19.07 0% 0 0% 0 0% 0 0% 0%
20230406 19.65 20.94 19.6 20.05 2.56% -0.94% 0% 306790 6.2087 203.34 20.24 0% 0 0% 0 0% 0 0% 0%
20230404 17.99 19.55 17.77 19.55 10.02% 2.41% 0% 237005 4.5255 153.68 19.09 0% 0 0% 0 0% 0 0% 0%
20230403 17.5 17.87 17.45 17.77 1.31% 0.51% 0% 71852 1.2707 41.74 17.68 0% 0 0% 0 0% 0 0% 0%
20230331 17.42 17.68 17.36 17.54 0.17% -0.06% 0% 63983 1.1227 29.97 17.55 0% 0 0% 0 0% 0 0% 0%
20230330 18.31 18.48 17.51 17.51 -5.35% -1.74% 0% 119207 2.1243 46.47 17.82 0% 0 0% 0 0% 0 0% 0%
20230329 19.06 19.1 18.41 18.5 -3.55% -0.54% 0% 110666 2.0583 46.61 18.6 0% 0 0% 0 0% 0 0% 0%
20230328 18.64 19.5 18.31 19.18 2.4% 1.11% 0% 157909 2.9954 67.88 18.97 0% 0 0% 0 0% 0 0% 0%
20230327 18.58 19.09 18.35 18.73 0.97% 0.21% 0% 127692 2.387 57.81 18.69 0% 0 0% 0 0% 0 0% 0%
20230324 19.01 19.28 18.54 18.55 -5.12% -1.54% 0% 180161 3.395 78.53 18.84 0% 0 0% 0 0% 0 0% 0%
20230323 19.01 20.25 18.71 19.55 1.24% 0.15% 0% 208176 4.0633 90.95 19.52 0% 0 0% 0 0% 0 0% 0%
20230322 20.01 20.71 19.25 19.31 -9.64% -2.67% 0% 259335 5.146 114.56 19.84 0% 0 0% 0 0% 0 0% 0%
20230321 22 22.46 21.37 21.37 -9.98% -0.65% 0% 259119 5.5746 127.18 21.51 0% 0 0% 0 0% 0 0% 0%
20230320 23.99 24.7 23 23.74 2.86% -0.34% 0% 348976 8.3142 200.41 23.82 0% 0 0% 0 0% 0 0% 0%
20230317 24.08 24.11 22.68 23.08 4.96% -1.87% 0% 399256 9.3924 302.13 23.52 0% 0 0% 0 0% 0 0% 0%
20230316 21.99 21.99 21.99 21.99 10.01% 0% 0% 26538 0.5836 57.69 21.99 0% 0 0% 0 0% 0 0% 0%
20230315 19.99 19.99 19.7 19.99 10.02% 0% 0% 100150 2.0017 163.88 19.99 0% 0 0% 0 0% 0 0% 0%
20230314 18.17 18.17 18.17 18.17 9.99% 0% 0% 8859 0.161 36.22 18.17 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