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. 海通发展603162
    4. 返回上一页 刷新
股票代码（例：sh603162）       124条   (进入海通发展股票专站) 海通发展股票成本分析
相关股票: 京沪高铁  顺丰控股  中远海控  中国国航  上港集团  大秦铁路  南方航空  中国东航  上海机场  宁波港  中远海能  海航控股  招商公路  招商轮船  春秋航空  宁沪高速  圆通速递  青岛港  招商港口  辽港股份  中国外运  山东高速  中远海发  吉祥航空  建发股份  韵达股份  白云机场  物产中大  广州港  唐山港  深高速  中谷物流  广深铁路  东航物流  中铁特货  皖通高速  秦港股份  粤高速Ａ  厦门国贸  招商南油  德邦股份  申通快递  厦门象屿  
相关股吧: 601816股吧 002352股吧 601919股吧 601111股吧 600018股吧 601006股吧 600029股吧 600115股吧 600009股吧 601018股吧 600026股吧 600221股吧 001965股吧 601872股吧 601021股吧 600377股吧 600233股吧 601298股吧 001872股吧 601880股吧 601598股吧 600350股吧 601866股吧 603885股吧 600153股吧 002120股吧 600004股吧 600704股吧 601228股吧 601000股吧 600548股吧 603565股吧 601333股吧 601156股吧 001213股吧 600012股吧 601326股吧 000429股吧 600755股吧 601975股吧 603056股吧 002468股吧 600057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 18.64 18.64 18.34 18.53 -0.7% 0.49% 0% 53248 0.9821 53.26 18.44 0% 0 0% 0 0% 0 0% 0%
20230927 18.2 18.93 18.08 18.66 2.53% 0.7% 0% 91201 1.69 81.14 18.53 0% 0 0% 0 0% 0 0% 0%
20230926 18.16 18.48 18.08 18.2 -0.38% -0.33% 0% 58402 1.0664 48.66 18.26 0% 0 0% 0 0% 0 0% 0%
20230925 18.1 18.39 17.98 18.27 -0.71% 0.61% 0% 62072 1.1275 52.89 18.16 0% 0 0% 0 0% 0 0% 0%
20230922 18.6 18.73 18.08 18.4 -1.76% 0.55% 0% 89733 1.6418 79.17 18.3 0% 0 0% 0 0% 0 0% 0%
20230921 18.48 18.79 18.04 18.73 1.96% 0.97% 0% 111056 2.0605 104.22 18.55 0% 0 0% 0 0% 0 0% 0%
20230920 18.11 18.65 17.8 18.37 -0.86% 0.77% 0% 99760 1.8188 97.49 18.23 0% 0 0% 0 0% 0 0% 0%
20230919 17.45 18.95 17.44 18.53 5.46% 1.2% 0% 149957 2.7459 148.47 18.31 0% 0 0% 0 0% 0 0% 0%
20230918 17.33 17.71 17.3 17.57 -0.11% 0.23% 0% 75794 1.3285 75.05 17.53 0% 0 0% 0 0% 0 0% 0%
20230915 18.06 18.16 17.55 17.59 -2.39% -0.96% 0% 102070 1.8124 100.99 17.76 0% 0 0% 0 0% 0 0% 0%
20230914 18.86 19.49 18 18.02 -4.66% -3.43% 0% 180582 3.3702 179.66 18.66 0% 0 0% 0 0% 0 0% 0%
20230913 18.23 18.9 18.23 18.9 10.01% 0.8% 0% 146762 2.7514 160.68 18.75 0% 0 0% 0 0% 0 0% 0%
20230912 17.13 17.23 16.95 17.18 0.23% 0.41% 0% 25048 0.4286 27.21 17.11 0% 0 0% 0 0% 0 0% 0%
20230911 17.09 17.19 16.89 17.14 0.12% 0.53% 0% 31601 0.5387 31.41 17.05 0% 0 0% 0 0% 0 0% 0%
20230908 16.97 17.19 16.9 17.12 0.65% 0.41% 0% 35066 0.598 32.34 17.05 0% 0 0% 0 0% 0 0% 0%
20230907 17.2 17.38 17.01 17.01 -2.19% -0.87% 0% 45584 0.7823 38.14 17.16 0% 0 0% 0 0% 0 0% 0%
20230906 17.95 18.07 17.33 17.39 -4.82% -1.08% 0% 99994 1.7577 77.87 17.58 0% 0 0% 0 0% 0 0% 0%
20230905 17.99 18.8 17.63 18.27 1% 0.5% 0% 112397 2.0437 81.8 18.18 0% 0 0% 0 0% 0 0% 0%
20230904 18.2 18.7 17.77 18.09 -0.99% -0.17% 0% 90405 1.6382 52.59 18.12 0% 0 0% 0 0% 0 0% 0%
20230901 17.66 18.89 17.6 18.27 2.53% 0.33% 0% 147129 2.6796 81.75 18.21 0% 0 0% 0 0% 0 0% 0%
20230831 17.16 17.83 16.94 17.82 3.3% 2.12% 0% 101000 1.7625 54.99 17.45 0% 0 0% 0 0% 0 0% 0%
20230830 17.23 17.56 17.08 17.25 -0.98% -0.29% 0% 80582 1.3938 44.65 17.3 0% 0 0% 0 0% 0 0% 0%
20230829 16.6 17.5 16.51 17.42 3.26% 1.57% 0% 111512 1.9128 69.95 17.15 0% 0 0% 0 0% 0 0% 0%
20230828 17.7 17.82 16.76 16.87 -1.52% -2.43% 0% 116006 2.0053 77.43 17.29 0% 0 0% 0 0% 0 0% 0%
20230825 17.84 18.44 17.11 17.13 -9.84% -3.38% 0% 158929 2.8176 112.34 17.73 0% 0 0% 0 0% 0 0% 0%
20230824 19.96 19.97 19 19 -10% -0.84% 0% 165347 3.1677 137.69 19.16 0% 0 0% 0 0% 0 0% 0%
20230823 21.13 22.18 21.11 21.11 -9.98% -0.98% 0% 205230 4.3757 208.68 21.32 0% 0 0% 0 0% 0 0% 0%
20230822 23.7 24.96 23.1 23.45 3.35% -2.98% 0% 350639 8.4741 506.94 24.17 0% 0 0% 0 0% 0 0% 0%
20230821 22.69 22.69 22.69 22.69 9.99% 0% 0% 26526 0.6019 71.55 22.69 0% 0 0% 0 0% 0 0% 0%
20230818 19.67 20.63 19.67 20.63 10.03% 0.68% 0% 106039 2.1725 269.43 20.49 0% 0 0% 0 0% 0 0% 0%
20230817 17.66 19.38 17.27 18.75 6.17% 1.08% 0% 71282 1.3225 217.68 18.55 0% 0 0% 0 0% 0 0% 0%
20230816 17.91 17.99 17.63 17.66 -2.27% -0.45% 0% 23933 0.4245 86.13 17.74 0% 0 0% 0 0% 0 0% 0%
20230815 18.15 18.15 17.87 18.07 -0.82% 0.39% 0% 26011 0.4682 99.46 18 0% 0 0% 0 0% 0 0% 0%
20230814 17.98 18.26 17.63 18.22 1.33% 1.17% 0% 36642 0.6601 147.71 18.01 0% 0 0% 0 0% 0 0% 0%
20230811 17.61 18.07 17.61 17.98 0% 0.95% 0% 41447 0.7382 180.22 17.81 0% 0 0% 0 0% 0 0% 0%
20230810 17.18 18.37 17.1 17.98 4.9% 0.9% 0% 64105 1.1426 424.39 17.82 0% 0 0% 0 0% 0 0% 0%
20230809 17.1 17.17 17.04 17.14 0.35% 0.23% 0% 5520 0.0944 55.17 17.1 0% 0 0% 0 0% 0 0% 0%
20230808 17.18 17.18 16.96 17.08 -0.18% 0.18% 0% 7001 0.1194 44.22 17.05 0% 0 0% 0 0% 0 0% 0%
20230807 17.23 17.29 17.06 17.11 -0.93% -0.06% 0% 6718 0.115 40.38 17.12 0% 0 0% 0 0% 0 0% 0%
20230804 17.3 17.39 17.23 17.27 -0.17% -0.12% 0% 9603 0.166 60.85 17.29 0% 0 0% 0 0% 0 0% 0%
20230803 17.25 17.45 17.09 17.3 0.46% 0.17% 0% 9313 0.1608 59.55 17.27 0% 0 0% 0 0% 0 0% 0%
20230802 17.34 17.39 17.14 17.22 -0.69% 0.06% 0% 10548 0.1815 66.75 17.21 0% 0 0% 0 0% 0 0% 0%
20230801 17.3 17.4 17.26 17.34 0.23% 0.12% 0% 11502 0.1992 73.3 17.32 0% 0 0% 0 0% 0 0% 0%
20230731 17.29 17.34 17.23 17.3 0.46% 0% 0% 14251 0.2465 90.04 17.3 0% 0 0% 0 0% 0 0% 0%
20230728 17.1 17.23 17.03 17.22 0.53% 0.47% 0% 10077 0.1727 64.61 17.14 0% 0 0% 0 0% 0 0% 0%
20230727 17.22 17.34 17.11 17.13 -0.52% -0.46% 0% 9151 0.1575 57.9 17.21 0% 0 0% 0 0% 0 0% 0%
20230726 17.12 17.28 17.11 17.22 0.06% 0% 0% 9640 0.166 53.42 17.22 0% 0 0% 0 0% 0 0% 0%
20230725 16.93 17.43 16.93 17.21 1.83% 0.17% 0% 15972 0.2744 86.16 17.18 0% 0 0% 0 0% 0 0% 0%
20230724 16.88 16.99 16.8 16.9 0.12% 0.06% 0% 5247 0.0886 28.7 16.89 0% 0 0% 0 0% 0 0% 0%
20230721 16.88 16.96 16.83 16.88 0% -0.18% 0% 5074 0.0858 28.35 16.91 0% 0 0% 0 0% 0 0% 0%
20230720 16.95 17.04 16.84 16.88 -0.41% -0.3% 0% 6768 0.1146 39.11 16.93 0% 0 0% 0 0% 0 0% 0%
20230719 16.9 17 16.87 16.95 0.12% 0.12% 0% 4424 0.0749 26.51 16.93 0% 0 0% 0 0% 0 0% 0%
20230718 16.98 16.98 16.85 16.93 0% 0.24% 0% 4499 0.076 27.52 16.89 0% 0 0% 0 0% 0 0% 0%
20230717 17.02 17.02 16.88 16.93 -0.53% 0% 0% 5327 0.0902 33.13 16.93 0% 0 0% 0 0% 0 0% 0%
20230714 17.22 17.22 17 17.02 -1.05% -0.23% 0% 10265 0.1751 65.6 17.06 0% 0 0% 0 0% 0 0% 0%
20230713 16.8 17.58 16.8 17.2 2.38% -0.17% 0% 17666 0.3044 117.1 17.23 0% 0 0% 0 0% 0 0% 0%
20230712 16.95 17.05 16.79 16.8 -0.88% -0.59% 0% 8527 0.1441 105.01 16.9 0% 0 0% 0 0% 0 0% 0%
20230711 16.85 17.01 16.6 16.95 -0.76% 0.77% 0% 12776 0.2149 107.86 16.82 0% 0 0% 0 0% 0 0% 0%
20230710 16.95 17.14 16.95 17.08 0.41% 0% 0% 4890 0.0835 69.49 17.08 0% 0 0% 0 0% 0 0% 0%
20230707 16.92 17.08 16.92 17.01 -0.06% 0.12% 0% 4696 0.0798 63.25 16.99 0% 0 0% 0 0% 0 0% 0%
20230706 17.17 17.22 17.01 17.02 -0.87% -0.35% 0% 5954 0.1017 51.63 17.08 0% 0 0% 0 0% 0 0% 0%
20230705 17.31 17.37 17.16 17.17 -0.81% -0.35% 0% 6280 0.1082 82.15 17.23 0% 0 0% 0 0% 0 0% 0%
20230704 17.19 17.36 17.1 17.31 0.7% 0.23% 0% 7619 0.1316 64.91 17.27 0% 0 0% 0 0% 0 0% 0%
20230703 17.23 17.26 17.09 17.19 0.82% 0.12% 0% 7814 0.1342 67.49 17.17 0% 0 0% 0 0% 0 0% 0%
20230630 16.95 17.09 16.86 17.05 1.13% 0.12% 0% 6805 0.1159 56.14 17.03 0% 0 0% 0 0% 0 0% 0%
20230629 16.88 16.96 16.77 16.86 -0.12% -0.18% 0% 6886 0.1163 58.86 16.89 0% 0 0% 0 0% 0 0% 0%
20230628 16.99 17.02 16.79 16.88 -0.76% 0% 0% 6773 0.1143 56.58 16.88 0% 0 0% 0 0% 0 0% 0%
20230627 17 17.05 16.89 17.01 0.71% 0.06% 0% 5440 0.0925 44.99 17 0% 0 0% 0 0% 0 0% 0%
20230626 17.14 17.26 16.88 16.89 -1.46% -0.47% 0% 8716 0.1479 71.32 16.97 0% 0 0% 0 0% 0 0% 0%
20230621 17.37 17.4 17.14 17.14 -1.49% -0.52% 0% 6478 0.1116 53.76 17.23 0% 0 0% 0 0% 0 0% 0%
20230620 17.34 17.43 17.2 17.4 0.35% 0.58% 0% 8210 0.142 67.12 17.3 0% 0 0% 0 0% 0 0% 0%
20230619 17.42 17.55 17.32 17.34 -1.31% -0.29% 0% 8359 0.1454 67.89 17.39 0% 0 0% 0 0% 0 0% 0%
20230616 17.49 17.67 17.49 17.57 -0.11% -0.23% 0% 10077 0.1775 81.74 17.61 0% 0 0% 0 0% 0 0% 0%
20230615 17.1 17.77 17.1 17.59 2.27% 0.98% 0% 15541 0.2708 122.47 17.42 0% 0 0% 0 0% 0 0% 0%
20230614 17.18 17.33 17.17 17.2 -0.17% -0.29% 0% 7619 0.1314 61.35 17.25 0% 0 0% 0 0% 0 0% 0%
20230613 17.11 17.24 17.05 17.23 0.47% 0.29% 0% 8213 0.1411 67.52 17.18 0% 0 0% 0 0% 0 0% 0%
20230612 17.14 17.2 16.96 17.15 0.12% 0.53% 0% 9819 0.1675 82 17.06 0% 0 0% 0 0% 0 0% 0%
20230609 17.15 17.22 17.03 17.13 0.18% 0.12% 0% 6861 0.1174 58.99 17.11 0% 0 0% 0 0% 0 0% 0%
20230608 17.28 17.35 17.1 17.1 -1.1% -0.41% 0% 9360 0.1607 77.51 17.17 0% 0 0% 0 0% 0 0% 0%
20230607 17.47 17.49 17.28 17.29 -0.92% -0.29% 0% 9278 0.1609 77.46 17.34 0% 0 0% 0 0% 0 0% 0%
20230606 17.55 17.69 17.41 17.45 -0.68% -0.74% 0% 10600 0.1863 85.4 17.58 0% 0 0% 0 0% 0 0% 0%
20230605 17.7 17.76 17.55 17.57 -0.85% -0.17% 0% 9155 0.1611 66.41 17.6 0% 0 0% 0 0% 0 0% 0%
20230602 17.6 17.78 17.57 17.72 0.68% 0.34% 0% 13038 0.2303 92.36 17.66 0% 0 0% 0 0% 0 0% 0%
20230601 17.8 17.86 17.51 17.6 -1.4% -0.34% 0% 10603 0.1873 82.61 17.66 0% 0 0% 0 0% 0 0% 0%
20230531 18.11 18.11 17.79 17.85 0.06% -0.28% 0% 5816 0.1041 42.92 17.9 0% 0 0% 0 0% 0 0% 0%
20230530 17.73 18.04 17.73 17.84 -0.34% -0.11% 0% 7452 0.1331 50.5 17.86 0% 0 0% 0 0% 0 0% 0%
20230529 18.15 18.15 17.89 17.9 -0.56% -0.67% 0% 7669 0.1382 52.51 18.02 0% 0 0% 0 0% 0 0% 0%
20230526 18.28 18.42 17.8 18 -2.23% -0.22% 0% 11951 0.2156 82.14 18.04 0% 0 0% 0 0% 0 0% 0%
20230525 18.47 18.77 18.31 18.41 -0.86% -0.32% 0% 9718 0.1795 66.47 18.47 0% 0 0% 0 0% 0 0% 0%
20230524 28 28 27.56 27.68 -1.28% -0.14% 0% 10367 0.2874 95.89 27.72 0% 0 0% 0 0% 0 0% 0%
20230523 27.71 28.22 27.64 28.04 1.63% 0.29% 0% 16042 0.4485 142.94 27.96 0% 0 0% 0 0% 0 0% 0%
20230522 27.43 27.59 27.32 27.59 1.28% 0.29% 0% 9029 0.2484 80.2 27.51 0% 0 0% 0 0% 0 0% 0%
20230519 27.38 27.49 27.02 27.24 -0.37% 0.15% 0% 7022 0.191 58.47 27.2 0% 0 0% 0 0% 0 0% 0%
20230518 26.72 27.54 26.69 27.34 2.59% 0.26% 0% 12846 0.3503 105.07 27.27 0% 0 0% 0 0% 0 0% 0%
20230517 26.69 26.71 26.46 26.65 -0.11% 0.38% 0% 4998 0.1327 40.67 26.55 0% 0 0% 0 0% 0 0% 0%
20230516 26.59 26.73 26.52 26.68 0.38% 0.11% 0% 4930 0.1314 38.05 26.65 0% 0 0% 0 0% 0 0% 0%
20230515 26.67 26.67 26.39 26.58 -0.34% 0.26% 0% 5077 0.1346 34.86 26.51 0% 0 0% 0 0% 0 0% 0%
20230510 26.74 27.15 26.45 26.62 -1.95% -0.04% 0% 10478 0.279 75.03 26.63 0% 0 0% 0 0% 0 0% 0%
20230509 27.7 27.97 27.13 27.15 -1.49% -1.59% 0% 16373 0.4518 99.16 27.59 0% 0 0% 0 0% 0 0% 0%
20230508 27.11 27.75 26.7 27.56 1.62% 0.4% 0% 14938 0.4101 92.02 27.45 0% 0 0% 0 0% 0 0% 0%
20230505 27.1 27.55 26.99 27.12 0.82% -0.33% 0% 14289 0.3888 83.99 27.21 0% 0 0% 0 0% 0 0% 0%
20230504 26.21 27.11 26.21 26.9 2.59% 0.52% 0% 14150 0.3786 80.18 26.76 0% 0 0% 0 0% 0 0% 0%
20230428 26.01 26.26 25.85 26.22 1.27% 0.38% 0% 8782 0.2294 48.57 26.12 0% 0 0% 0 0% 0 0% 0%
20230427 26.27 26.27 25.88 25.89 -1.18% -0.31% 0% 9003 0.2338 46.52 25.97 0% 0 0% 0 0% 0 0% 0%
20230426 25.96 26.34 25.7 26.2 0.92% 0.46% 0% 10673 0.2783 48.55 26.08 0% 0 0% 0 0% 0 0% 0%
20230425 27 27.08 25.7 25.96 -3.57% -1.41% 0% 17018 0.4481 73.08 26.33 0% 0 0% 0 0% 0 0% 0%
20230424 27.58 27.68 26.81 26.92 -2.39% -0.41% 0% 15850 0.4284 62.89 27.03 0% 0 0% 0 0% 0 0% 0%
20230421 28.4 28.61 27.5 27.58 -3.33% -1.18% 0% 22916 0.6396 87.29 27.91 0% 0 0% 0 0% 0 0% 0%
20230420 28.82 28.88 28.5 28.53 0.04% -0.28% 0% 12557 0.3593 48.52 28.61 0% 0 0% 0 0% 0 0% 0%
20230419 28.9 29.08 28.51 28.52 -1.82% -0.63% 0% 20311 0.583 70.82 28.7 0% 0 0% 0 0% 0 0% 0%
20230418 29.1 29.18 29 29.05 -1.26% -0.07% 0% 16300 0.4739 53.07 29.07 0% 0 0% 0 0% 0 0% 0%
20230417 29.21 29.44 29.06 29.42 0.58% 0.38% 0% 13756 0.4032 41.42 29.31 0% 0 0% 0 0% 0 0% 0%
20230414 29.47 29.47 29.05 29.25 -1.35% -0.03% 0% 18677 0.5465 48.84 29.26 0% 0 0% 0 0% 0 0% 0%
20230413 29.48 29.98 29.36 29.65 1.93% -0.03% 0% 32159 0.9539 70.49 29.66 0% 0 0% 0 0% 0 0% 0%
20230412 29 29.33 28.98 29.09 -0.31% -0.07% 0% 24067 0.7005 42.26 29.11 0% 0 0% 0 0% 0 0% 0%
20230411 30.05 30.05 29.04 29.18 -2.99% -0.68% 0% 40143 1.1793 66.84 29.38 0% 0 0% 0 0% 0 0% 0%
20230410 30.63 30.64 30.03 30.08 -0.99% -0.56% 0% 29861 0.9033 49.13 30.25 0% 0 0% 0 0% 0 0% 0%
20230407 30.27 30.44 30 30.38 0.36% 0.3% 0% 23372 0.7079 35.98 30.29 0% 0 0% 0 0% 0 0% 0%
20230406 30.88 30.88 30.15 30.27 -2.1% -0.23% 0% 37141 1.127 51.76 30.34 0% 0 0% 0 0% 0 0% 0%
20230404 30.6 31.17 30.5 30.92 1.05% 0.26% 0% 39562 1.2202 51.22 30.84 0% 0 0% 0 0% 0 0% 0%
20230403 30.83 31.1 30.3 30.6 -0.71% -0.2% 0% 41170 1.2623 47.44 30.66 0% 0 0% 0 0% 0 0% 0%
20230331 31.01 31.78 30.71 30.82 -3.39% -0.61% 0% 59955 1.859 59.45 31.01 0% 0 0% 0 0% 0 0% 0%
20230330 30.5 34.14 30.5 31.9 -2.89% 0.47% 0% 91286 2.8982 77.01 31.75 0% 0 0% 0 0% 0 0% 0%
20230329 38.99 38.99 32.08 32.85 -11.81% -4.89% 0% 116250 4.0156 86.64 34.54 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