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. 中船特气688146
    4. 返回上一页 刷新
股票代码（例：sh688146）       108条   (进入中船特气股票专站) 中船特气股票成本分析
相关股票: 中芯国际  工业富联  立讯精密  京东方Ａ  海光信息  北方华创  传音控股  韦尔股份  XD中微公  华虹公司  三安光电  TCL科技  紫光国微  华润微  兆易创新  卓胜微  蓝思科技  三环集团  澜起科技  寒武纪  长电科技  闻泰科技  沪硅产业  歌尔股份  华勤技术  鹏鼎控股  盛美上海  沪电股份  拓荆科技  领益智造  格科微  复旦微电  江波龙  中芯集成  圣邦股份  和辉光电  安克创新  生益科技  北京君正  视源股份  龙芯中科  士兰微  晶合集成  
相关股吧: 688981股吧 601138股吧 002475股吧 000725股吧 688041股吧 002371股吧 688036股吧 603501股吧 688012股吧 688347股吧 600703股吧 000100股吧 002049股吧 688396股吧 603986股吧 300782股吧 300433股吧 300408股吧 688008股吧 688256股吧 600584股吧 600745股吧 688126股吧 002241股吧 603296股吧 002938股吧 688082股吧 002463股吧 688072股吧 002600股吧 688728股吧 688385股吧 301308股吧 688469股吧 300661股吧 688538股吧 300866股吧 600183股吧 300223股吧 002841股吧 688047股吧 600460股吧 688249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 36.6 36.85 36.2 36.72 1.32% 9824.32% 0% 934742 0.3421 75.22 0.37 0% 0 0% 0 0% 0 0% 0%
20230927 36.15 36.49 35.72 36.24 0.95% 9966.67% 0% 961834 0.3483 74.04 0.36 0% 0 0% 0 0% 0 0% 0%
20230926 36.65 36.65 35.88 35.9 -1.64% 9872.22% 0% 685879 0.2477 49.99 0.36 0% 0 0% 0 0% 0 0% 0%
20230925 36.78 36.96 36.33 36.5 -0.9% 9999.99% 0% 820922 0.2994 57.11 0.36 0% 0 0% 0 0% 0 0% 0%
20230922 35.49 36.87 35.46 36.83 3.48% 9999.99% 0% 1471250 0.5356 86.21 0.36 0% 0 0% 0 0% 0 0% 0%
20230921 36.06 36.25 35.4 35.59 -0.59% 9786.11% 0% 906823 0.3239 47.86 0.36 0% 0 0% 0 0% 0 0% 0%
20230920 36.17 36.53 35.8 35.8 -1.81% 9844.44% 0% 820324 0.2957 37.36 0.36 0% 0 0% 0 0% 0 0% 0%
20230919 37.07 37.1 36.26 36.46 -1.67% 9754.05% 0% 1088184 0.3975 41.21 0.37 0% 0 0% 0 0% 0 0% 0%
20230918 37.27 37.4 36.32 37.08 -0.59% 9921.62% 0% 1984936 0.731 68.64 0.37 0% 0 0% 0 0% 0 0% 0%
20230915 37 38.25 36.42 37.3 1.06% 9981.08% 0% 2105645 0.7854 74.17 0.37 0% 0 0% 0 0% 0 0% 0%
20230914 37.1 37.47 36.36 36.91 -0.99% 9875.68% 0% 1272493 0.468 43.96 0.37 0% 0 0% 0 0% 0 0% 0%
20230913 37.55 37.9 36.88 37.28 -1.19% 9975.68% 0% 1554995 0.5798 49.26 0.37 0% 0 0% 0 0% 0 0% 0%
20230912 37.8 38.16 37.68 37.73 -0.74% 9828.95% 0% 1350240 0.5114 40.59 0.38 0% 0 0% 0 0% 0 0% 0%
20230911 38.72 38.86 37.86 38.01 -3.04% 9902.63% 0% 3230064 1.235 92.25 0.38 0% 0 0% 0 0% 0 0% 0%
20230908 38.98 39.8 38.6 39.2 1% 9951.28% 0% 2599032 1.0215 78.88 0.39 0% 0 0% 0 0% 0 0% 0%
20230907 40.16 40.19 38.66 38.81 -3% 9602.5% 0% 3559492 1.4064 111.29 0.4 0% 0 0% 0 0% 0 0% 0%
20230906 38.58 40.25 38.5 40.01 3.01% 9902.5% 0% 5049328 2.0025 171.07 0.4 0% 0 0% 0 0% 0 0% 0%
20230905 38.27 39.39 38.03 38.84 1.52% 9858.97% 0% 3613473 1.4023 136.12 0.39 0% 0 0% 0 0% 0 0% 0%
20230904 38.27 38.55 37.47 38.26 -0.03% 9968.42% 0% 1780784 0.6746 70.79 0.38 0% 0 0% 0 0% 0 0% 0%
20230901 38.69 38.96 37.75 38.27 -1.11% 9971.05% 0% 2251655 0.8614 92.15 0.38 0% 0 0% 0 0% 0 0% 0%
20230831 37.32 38.83 37.18 38.7 2.98% 9999.99% 0% 4206355 1.6132 172.77 0.38 0% 0 0% 0 0% 0 0% 0%
20230830 36.55 38 36.5 37.58 3.67% 9999.99% 0% 3757394 1.4072 165.3 0.37 0% 0 0% 0 0% 0 0% 0%
20230829 34.1 36.61 34.08 36.25 6.3% 9969.44% 0% 3626862 1.2958 175.68 0.36 0% 0 0% 0 0% 0 0% 0%
20230828 35.88 35.94 34 34.1 1.64% 9642.86% 0% 2304038 0.8081 123.19 0.35 0% 0 0% 0 0% 0 0% 0%
20230825 35.19 35.19 33.15 33.55 -4.25% 9767.65% 0% 2259007 0.7666 121.62 0.34 0% 0 0% 0 0% 0 0% 0%
20230824 34.99 35.65 34.34 35.04 0.55% 9911.43% 0% 1479867 0.5191 84.92 0.35 0% 0 0% 0 0% 0 0% 0%
20230823 36 36.07 34.76 34.85 -4.05% 9857.14% 0% 1753803 0.6187 102.73 0.35 0% 0 0% 0 0% 0 0% 0%
20230822 36.64 36.8 35.27 36.32 -0.06% 9988.89% 0% 1723871 0.6215 104.89 0.36 0% 0 0% 0 0% 0 0% 0%
20230821 37 37.56 36.33 36.34 -1.94% 9721.62% 0% 1302191 0.4791 79.31 0.37 0% 0 0% 0 0% 0 0% 0%
20230818 37.13 38.33 36.99 37.06 -0.43% 9652.63% 0% 2179573 0.822 133.87 0.38 0% 0 0% 0 0% 0 0% 0%
20230817 36.02 37.32 35.6 37.22 2.93% 9959.46% 0% 2008259 0.7374 127.48 0.37 0% 0 0% 0 0% 0 0% 0%
20230816 36.57 36.9 36.11 36.16 -1.93% 9672.97% 0% 1177098 0.4297 78.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230815 37.58 37.85 36.59 36.87 -1.42% 9864.86% 0% 1336751 0.4943 86.62 0.37 0% 0 0% 0 0% 0 0% 0%
20230814 36.89 37.4 36.77 37.4 0.65% 9999.99% 0% 1271162 0.471 81.89 0.37 0% 0 0% 0 0% 0 0% 0%
20230811 38.4 38.44 37.11 37.16 -2.93% 9678.95% 0% 1574448 0.5928 99.65 0.38 0% 0 0% 0 0% 0 0% 0%
20230810 38 38.67 37.88 38.28 0.6% 9973.68% 0% 1194610 0.458 74.82 0.38 0% 0 0% 0 0% 0 0% 0%
20230809 38.55 38.56 37.69 38.05 -1.68% 9913.16% 0% 1414963 0.5389 81.53 0.38 0% 0 0% 0 0% 0 0% 0%
20230808 38.28 38.98 37.67 38.7 1.2% 9999.99% 0% 1979686 0.7595 108.14 0.38 0% 0 0% 0 0% 0 0% 0%
20230807 39.19 39.36 38.17 38.24 -2.47% 9705.13% 0% 1551063 0.6006 85.69 0.39 0% 0 0% 0 0% 0 0% 0%
20230804 39.46 39.77 39.01 39.21 -0.03% 9953.85% 0% 1278998 0.5027 71.95 0.39 0% 0 0% 0 0% 0 0% 0%
20230803 39.39 39.53 39.01 39.22 -0.58% 9956.41% 0% 1240866 0.4861 67.57 0.39 0% 0 0% 0 0% 0 0% 0%
20230802 39.33 39.7 38.91 39.45 0.92% 9999.99% 0% 1657371 0.6527 75.63 0.39 0% 0 0% 0 0% 0 0% 0%
20230801 39.41 39.5 38.81 39.09 -0.81% 9923.08% 0% 1273125 0.4972 55.95 0.39 0% 0 0% 0 0% 0 0% 0%
20230731 39.16 39.59 38.94 39.41 0.54% 9999.99% 0% 1671331 0.6578 70.33 0.39 0% 0 0% 0 0% 0 0% 0%
20230728 38.95 39.23 37.97 39.2 0.64% 9951.28% 0% 2430317 0.9382 96.46 0.39 0% 0 0% 0 0% 0 0% 0%
20230727 39.76 40.26 38.94 38.95 -1.79% 9637.5% 0% 2418465 0.9567 94.91 0.4 0% 0 0% 0 0% 0 0% 0%
20230726 40.4 40.45 39.49 39.66 -1.83% 9815% 0% 1831146 0.7311 64.13 0.4 0% 0 0% 0 0% 0 0% 0%
20230725 40.77 40.77 40 40.4 1.18% 9999.99% 0% 1809008 0.7295 63.39 0.4 0% 0 0% 0 0% 0 0% 0%
20230724 40 40.59 39.6 39.93 -0.72% 9882.5% 0% 1388507 0.5571 47.39 0.4 0% 0 0% 0 0% 0 0% 0%
20230721 39.95 40.31 39.4 40.22 0.63% 9955% 0% 1713639 0.6845 57.73 0.4 0% 0 0% 0 0% 0 0% 0%
20230720 42.23 42.45 39.88 39.97 -5.35% 9648.78% 0% 4660564 1.9034 157.21 0.41 0% 0 0% 0 0% 0 0% 0%
20230719 42 42.45 41.56 42.23 0.17% 9954.76% 0% 2163067 0.9058 82.93 0.42 0% 0 0% 0 0% 0 0% 0%
20230718 42.58 43.25 42 42.16 -0.59% 9704.65% 0% 2324696 0.9911 89.13 0.43 0% 0 0% 0 0% 0 0% 0%
20230717 43.5 43.56 42.3 42.63 -1.98% 9813.95% 0% 2354899 1.0081 88.72 0.43 0% 0 0% 0 0% 0 0% 0%
20230714 44.04 44.35 43.44 43.49 -0.84% 9784.09% 0% 2841006 1.2439 108.85 0.44 0% 0 0% 0 0% 0 0% 0%
20230713 42.22 44.19 42.2 43.86 4.83% 9999.99% 0% 5246936 2.2718 197.22 0.43 0% 0 0% 0 0% 0 0% 0%
20230712 42.4 42.59 41.81 41.84 -1.97% 9861.9% 0% 1938238 0.8175 85.15 0.42 0% 0 0% 0 0% 0 0% 0%
20230711 41.69 42.68 41.46 42.68 2.87% 9999.99% 0% 2274328 0.9633 87.98 0.42 0% 0 0% 0 0% 0 0% 0%
20230710 41.46 41.88 41.15 41.49 0.36% 9778.57% 0% 1430462 0.5939 57.32 0.42 0% 0 0% 0 0% 0 0% 0%
20230707 42 42.08 41.31 41.34 -2.04% 9742.86% 0% 2188273 0.9105 83.33 0.42 0% 0 0% 0 0% 0 0% 0%
20230706 41.95 42.59 41.78 42.2 0.26% 9947.62% 0% 1604785 0.6779 55.03 0.42 0% 0 0% 0 0% 0 0% 0%
20230705 42.85 43.37 41.99 42.09 -1.38% 9688.37% 0% 2406294 1.0266 80.35 0.43 0% 0 0% 0 0% 0 0% 0%
20230704 42.5 43.3 42.22 42.68 0.71% 9825.58% 0% 2806234 1.2 84.03 0.43 0% 0 0% 0 0% 0 0% 0%
20230703 42.18 42.89 41.95 42.38 0.43% 9990.48% 0% 2515333 1.0657 71.97 0.42 0% 0 0% 0 0% 0 0% 0%
20230630 41.11 42.55 41 42.2 2.58% 9947.62% 0% 3159986 1.3293 89.12 0.42 0% 0 0% 0 0% 0 0% 0%
20230629 41 42.04 40.81 41.14 0.22% 9934.15% 0% 2389020 0.9908 65.56 0.41 0% 0 0% 0 0% 0 0% 0%
20230628 42.18 42.44 40.48 41.05 -2.96% 9912.2% 0% 3519051 1.4502 89.19 0.41 0% 0 0% 0 0% 0 0% 0%
20230627 41.98 42.78 41.64 42.3 1.49% 9971.43% 0% 2593928 1.095 68.37 0.42 0% 0 0% 0 0% 0 0% 0%
20230626 41.55 42.7 41.25 41.68 -0.83% 9823.81% 0% 2769733 1.1596 69.33 0.42 0% 0 0% 0 0% 0 0% 0%
20230621 43.62 43.66 42 42.03 -4.28% 9674.42% 0% 3856433 1.6463 96.19 0.43 0% 0 0% 0 0% 0 0% 0%
20230620 43.98 44.84 43.54 43.91 -0.88% 9879.55% 0% 4061592 1.7944 107.56 0.44 0% 0 0% 0 0% 0 0% 0%
20230619 44.26 45.27 44.17 44.3 -0.74% 9744.44% 0% 4155931 1.8552 106.99 0.45 0% 0 0% 0 0% 0 0% 0%
20230616 44 45.07 43.92 44.63 1.89% 9817.78% 0% 3893156 1.7368 96.09 0.45 0% 0 0% 0 0% 0 0% 0%
20230615 43.83 44.38 43.58 43.8 -0.84% 9854.55% 0% 2721528 1.1946 63.42 0.44 0% 0 0% 0 0% 0 0% 0%
20230614 44.2 44.79 43.68 44.17 0% 9938.64% 0% 3555065 1.5738 75.9 0.44 0% 0 0% 0 0% 0 0% 0%
20230613 42.78 44.38 42.58 44.17 3.56% 9938.64% 0% 5082927 2.2284 98.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230612 42.56 43.22 42.41 42.65 -0.65% 9818.6% 0% 2814143 1.2027 53.02 0.43 0% 0 0% 0 0% 0 0% 0%
20230609 42.4 42.94 41.85 42.93 0.52% 9999.99% 0% 4287393 1.8156 73.06 0.42 0% 0 0% 0 0% 0 0% 0%
20230608 43.33 44.08 42.6 42.71 -2.49% 9832.56% 0% 3682807 1.5935 60.48 0.43 0% 0 0% 0 0% 0 0% 0%
20230607 43.65 44.26 43.43 43.8 0.55% 9854.55% 0% 2843585 1.2475 42.93 0.44 0% 0 0% 0 0% 0 0% 0%
20230606 44.65 45 43.14 43.56 -3.44% 9800% 0% 5717287 2.5197 73.08 0.44 0% 0 0% 0 0% 0 0% 0%
20230605 46.1 46.76 44.99 45.11 -1.29% 9706.52% 0% 5809657 2.6643 76.83 0.46 0% 0 0% 0 0% 0 0% 0%
20230602 45.4 46.37 45.11 45.7 1.08% 9834.78% 0% 5517271 2.5209 72.98 0.46 0% 0 0% 0 0% 0 0% 0%
20230601 45.6 46.2 44.66 45.21 -1.61% 9946.67% 0% 6811232 3.0923 86.55 0.45 0% 0 0% 0 0% 0 0% 0%
20230531 44.63 46.38 44.29 45.95 1.79% 9889.13% 0% 7457551 3.3963 95.56 0.46 0% 0 0% 0 0% 0 0% 0%
20230530 44.77 45.28 44.08 45.14 0.09% 9931.11% 0% 5186429 2.3168 62.89 0.45 0% 0 0% 0 0% 0 0% 0%
20230529 45.2 46.36 44.6 45.1 -1.07% 9704.35% 0% 7407883 3.3736 90.45 0.46 0% 0 0% 0 0% 0 0% 0%
20230526 46.65 46.87 45.51 45.59 -2.52% 9810.87% 0% 7204785 3.3199 89.42 0.46 0% 0 0% 0 0% 0 0% 0%
20230525 46 47.45 45.81 46.77 0.09% 9999.99% 0% 9222667 4.2851 112.87 0.46 0% 0 0% 0 0% 0 0% 0%
20230524 43.43 48.95 43.43 46.73 7.67% 9999.99% 0% 14329699 6.6626 170.2 0.46 0% 0 0% 0 0% 0 0% 0%
20230523 45.02 45.46 43.01 43.4 -4.3% 9763.64% 0% 6179049 2.7121 73.04 0.44 0% 0 0% 0 0% 0 0% 0%
20230522 45.69 45.98 44.53 45.35 0.22% 9977.78% 0% 5588591 2.5184 58.69 0.45 0% 0 0% 0 0% 0 0% 0%
20230519 43.98 46.82 43.75 45.25 2.38% 9955.56% 0% 8856583 4.0257 82.37 0.45 0% 0 0% 0 0% 0 0% 0%
20230518 44.04 44.9 43.76 44.2 -0.61% 9945.45% 0% 6550879 2.8991 51 0.44 0% 0 0% 0 0% 0 0% 0%
20230517 43.24 46.3 43.06 44.47 2.84% 9782.22% 0% 9597265 4.307 71.82 0.45 0% 0 0% 0 0% 0 0% 0%
20230516 43.46 44.66 43.03 43.24 -1.55% 9727.27% 0% 6377680 2.7933 45.14 0.44 0% 0 0% 0 0% 0 0% 0%
20230515 41.77 44.1 41.11 43.92 5.37% 9999.99% 0% 7501084 3.2078 46.88 0.43 0% 0 0% 0 0% 0 0% 0%
20230510 45.12 47.41 43.7 43.9 -3.94% 9655.56% 0% 9172654 4.1499 53.24 0.45 0% 0 0% 0 0% 0 0% 0%
20230509 45.48 48.18 44.61 45.7 0.48% 9623.4% 0% 11624145 5.4252 56.05 0.47 0% 0 0% 0 0% 0 0% 0%
20230508 43 46.3 42.36 45.48 3.36% 9999.99% 0% 10242743 4.5829 45.14 0.45 0% 0 0% 0 0% 0 0% 0%
20230505 49.7 50.7 44 44 -12.87% 9261.7% 0% 18092510 8.4193 77.62 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 51.02 52 49.49 50.5 -4.91% 9801.96% 0% 16575717 8.4245 75.32 0.51 0% 0 0% 0 0% 0 0% 0%
20230428 48 54.8 47.2 53.11 13.27% 9999.99% 0% 23704118 11.9763 102.88 0.51 0% 0 0% 0 0% 0 0% 0%
20230427 45.55 48.98 45.55 46.89 2.09% 9668.75% 0% 12607458 5.9996 51.85 0.48 0% 0 0% 0 0% 0 0% 0%
20230426 45 47.55 44.88 45.93 1.17% 9672.34% 0% 13321699 6.1958 47.75 0.47 0% 0 0% 0 0% 0 0% 0%
20230425 50.2 50.79 45.06 45.4 -10.98% 9358.33% 0% 19304343 9.2783 60.91 0.48 0% 0 0% 0 0% 0 0% 0%
20230424 49.99 51.58 47.05 51 3.89% 9999.99% 0% 27129905 13.4461 73.93 0.5 0% 0 0% 0 0% 0 0% 0%
20230421 55.1 56.21 46.56 49.09 35.8% 9718% 0% 43857417 22.0969 96.5 0.5 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