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. 688249
    4. 返回上一页 刷新
股票代码（例：sh688249）       101条   (进入股票专站) 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 16.77 16.95 16.7 16.94 1.56% 9864.71% 0% 4819178 0.8121 74.46 0.17 0% 0 0% 0 0% 0 0% 0%
20230927 16.72 16.91 16.65 16.68 -0.24% 9711.76% 0% 5030333 0.8448 77.95 0.17 0% 0 0% 0 0% 0 0% 0%
20230926 17.09 17.19 16.68 16.72 -2.17% 9735.29% 0% 6382253 1.0784 99.37 0.17 0% 0 0% 0 0% 0 0% 0%
20230925 17.27 17.3 17.05 17.09 -1.04% 9952.94% 0% 2681774 0.4592 43.15 0.17 0% 0 0% 0 0% 0 0% 0%
20230922 17.03 17.3 17 17.27 1.29% 9999.99% 0% 3743909 0.6437 58.06 0.17 0% 0 0% 0 0% 0 0% 0%
20230921 16.93 17.17 16.9 17.05 0.35% 9929.41% 0% 2723202 0.4638 41.74 0.17 0% 0 0% 0 0% 0 0% 0%
20230920 17.3 17.3 16.97 16.99 -1.85% 9894.12% 0% 7100579 1.212 101.8 0.17 0% 0 0% 0 0% 0 0% 0%
20230919 17.51 17.51 17.16 17.31 -1.09% 9999.99% 0% 4835171 0.8367 69.62 0.17 0% 0 0% 0 0% 0 0% 0%
20230918 17.97 17.97 17.38 17.5 -2.83% 9622.22% 0% 13255848 2.3339 191.4 0.18 0% 0 0% 0 0% 0 0% 0%
20230915 17.9 18.42 17.82 18.01 0.84% 9905.56% 0% 8226772 1.4864 136.67 0.18 0% 0 0% 0 0% 0 0% 0%
20230914 18.18 18.22 17.8 17.86 -1.54% 9822.22% 0% 4155522 0.7458 70.98 0.18 0% 0 0% 0 0% 0 0% 0%
20230913 18.33 18.36 17.95 18.14 -1.25% 9977.78% 0% 4796703 0.8697 75.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230912 18.52 18.64 18.26 18.37 -1.08% 9999.99% 0% 4761766 0.8759 67.58 0.18 0% 0 0% 0 0% 0 0% 0%
20230911 18.65 18.67 18.41 18.57 0.11% 9673.68% 0% 4947701 0.9192 67.54 0.19 0% 0 0% 0 0% 0 0% 0%
20230908 18.42 18.64 18.31 18.55 0.76% 9663.16% 0% 3905312 0.723 50.38 0.19 0% 0 0% 0 0% 0 0% 0%
20230907 18.91 18.98 18.41 18.41 -3.26% 9589.47% 0% 6801075 1.2672 83.72 0.19 0% 0 0% 0 0% 0 0% 0%
20230906 18.67 19.08 18.62 19.03 1.87% 9915.79% 0% 6991931 1.324 90.12 0.19 0% 0 0% 0 0% 0 0% 0%
20230905 19.07 19.09 18.63 18.68 -1.63% 9731.58% 0% 5525872 1.0414 73.65 0.19 0% 0 0% 0 0% 0 0% 0%
20230904 18.68 18.99 18.55 18.99 1.82% 9894.74% 0% 5643266 1.0592 72.95 0.19 0% 0 0% 0 0% 0 0% 0%
20230901 18.88 18.94 18.48 18.65 -1.11% 9715.79% 0% 6067265 1.1332 79.59 0.19 0% 0 0% 0 0% 0 0% 0%
20230831 18.84 19.38 18.76 18.86 -0.58% 9826.32% 0% 8963281 1.705 117.64 0.19 0% 0 0% 0 0% 0 0% 0%
20230830 18.8 19.2 18.71 18.97 1.88% 9884.21% 0% 12260813 2.3251 168.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230829 17.91 18.75 17.88 18.62 3.96% 9999.99% 0% 7927269 1.4613 121.39 0.18 0% 0 0% 0 0% 0 0% 0%
20230828 18.53 18.62 17.74 17.91 2.17% 9850% 0% 8946319 1.6208 140.56 0.18 0% 0 0% 0 0% 0 0% 0%
20230825 18.25 18.33 17.51 17.53 -4.05% 9638.89% 0% 8314929 1.4879 124.82 0.18 0% 0 0% 0 0% 0 0% 0%
20230824 18.41 18.7 18.21 18.27 -0.27% 9999.99% 0% 4428107 0.8154 65.71 0.18 0% 0 0% 0 0% 0 0% 0%
20230823 18.74 18.74 18.27 18.32 -2.55% 9999.99% 0% 4268354 0.7894 61.7 0.18 0% 0 0% 0 0% 0 0% 0%
20230822 18.58 18.93 18.11 18.8 1.95% 9999.99% 0% 7600575 1.4026 105.49 0.18 0% 0 0% 0 0% 0 0% 0%
20230821 18.48 18.74 18.4 18.44 -0.43% 9605.26% 0% 4174948 0.7761 58.87 0.19 0% 0 0% 0 0% 0 0% 0%
20230818 18.54 18.97 18.52 18.52 0.33% 9647.37% 0% 7386766 1.3838 101.78 0.19 0% 0 0% 0 0% 0 0% 0%
20230817 18.34 18.54 18.05 18.46 0.65% 9999.99% 0% 5768065 1.0549 72.74 0.18 0% 0 0% 0 0% 0 0% 0%
20230816 18.6 18.61 18.33 18.34 -1.19% 9999.99% 0% 6717982 1.2376 81.79 0.18 0% 0 0% 0 0% 0 0% 0%
20230815 18.79 18.79 18.45 18.56 -1.28% 9668.42% 0% 5145654 0.9544 60.28 0.19 0% 0 0% 0 0% 0 0% 0%
20230814 18.88 18.9 18.44 18.8 -0.58% 9794.74% 0% 7275208 1.3567 77.97 0.19 0% 0 0% 0 0% 0 0% 0%
20230811 19.4 19.45 18.85 18.91 -2.58% 9852.63% 0% 10158059 1.9376 109.51 0.19 0% 0 0% 0 0% 0 0% 0%
20230810 19.31 19.48 19.22 19.41 0.62% 9999.99% 0% 5996016 1.1641 70.59 0.19 0% 0 0% 0 0% 0 0% 0%
20230809 19.16 19.33 19.02 19.29 0.73% 9999.99% 0% 6419524 1.234 67.58 0.19 0% 0 0% 0 0% 0 0% 0%
20230808 19.25 19.34 19.11 19.15 -0.57% 9978.95% 0% 6727931 1.2897 66.01 0.19 0% 0 0% 0 0% 0 0% 0%
20230807 19.4 19.49 19.25 19.26 -0.62% 9999.99% 0% 6106221 1.1815 57.77 0.19 0% 0 0% 0 0% 0 0% 0%
20230804 19.64 19.76 19.3 19.38 -0.82% 9999.99% 0% 11633048 2.2614 99.13 0.19 0% 0 0% 0 0% 0 0% 0%
20230803 19.45 19.59 19.25 19.54 0.26% 9999.99% 0% 8671456 1.6856 73.75 0.19 0% 0 0% 0 0% 0 0% 0%
20230802 19.58 19.7 19.37 19.49 -0.26% 9645% 0% 9812988 1.9143 81.25 0.2 0% 0 0% 0 0% 0 0% 0%
20230801 20.18 20.18 19.41 19.54 -2.88% 9670% 0% 12876063 2.5262 100.6 0.2 0% 0 0% 0 0% 0 0% 0%
20230731 19.86 20.14 19.67 20.12 1.62% 9960% 0% 8270307 1.6509 63.75 0.2 0% 0 0% 0 0% 0 0% 0%
20230728 19.59 19.9 19.34 19.8 1.18% 9800% 0% 7991294 1.5739 55.58 0.2 0% 0 0% 0 0% 0 0% 0%
20230727 20.31 20.31 19.52 19.57 -3.26% 9685% 0% 14764771 2.933 82.55 0.2 0% 0 0% 0 0% 0 0% 0%
20230726 20.78 20.78 20.18 20.23 -2.18% 9999.99% 0% 8308908 1.6945 47.97 0.2 0% 0 0% 0 0% 0 0% 0%
20230725 20.85 20.98 20.57 20.68 0.24% 9747.62% 0% 10499849 2.1733 58.01 0.21 0% 0 0% 0 0% 0 0% 0%
20230724 20.13 21.28 19.92 20.63 3.05% 9723.81% 0% 16966134 3.5235 88.9 0.21 0% 0 0% 0 0% 0 0% 0%
20230721 19.95 20.37 19.85 20.02 0.2% 9910% 0% 10913425 2.1942 53.98 0.2 0% 0 0% 0 0% 0 0% 0%
20230720 20.56 20.59 19.93 19.98 -2.25% 9890% 0% 11576783 2.3333 55.95 0.2 0% 0 0% 0 0% 0 0% 0%
20230719 20.71 21.06 20.2 20.44 -2.62% 9633.33% 0% 16507944 3.3857 82.09 0.21 0% 0 0% 0 0% 0 0% 0%
20230718 20.93 21.51 20.74 20.99 0.29% 9895.24% 0% 15214399 3.2052 77.07 0.21 0% 0 0% 0 0% 0 0% 0%
20230717 20.94 21.4 20.7 20.93 -1.18% 9866.67% 0% 19155530 4.0287 93.87 0.21 0% 0 0% 0 0% 0 0% 0%
20230714 20.49 21.8 20.28 21.18 4.59% 9985.71% 0% 40368195 8.5577 205.81 0.21 0% 0 0% 0 0% 0 0% 0%
20230713 19.95 20.4 19.94 20.25 1.91% 9999.99% 0% 12762245 2.5822 75.12 0.2 0% 0 0% 0 0% 0 0% 0%
20230712 20.5 20.6 19.78 19.87 -3.26% 9835% 0% 18350764 3.6786 114.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230711 20.18 20.67 20.06 20.54 2.04% 9999.99% 0% 20449466 4.1737 128.5 0.2 0% 0 0% 0 0% 0 0% 0%
20230710 19.75 20.45 19.75 20.13 2.23% 9965% 0% 21753019 4.3959 158.14 0.2 0% 0 0% 0 0% 0 0% 0%
20230707 19.55 20.17 19.43 19.69 1.55% 9745% 0% 16543625 3.2775 126.46 0.2 0% 0 0% 0 0% 0 0% 0%
20230706 19.63 19.65 19.27 19.39 -0.82% 9999.99% 0% 9512544 1.8494 65.34 0.19 0% 0 0% 0 0% 0 0% 0%
20230705 19.39 20 19.37 19.55 -0.05% 9675% 0% 18613399 3.6653 135.25 0.2 0% 0 0% 0 0% 0 0% 0%
20230704 18.92 19.69 18.81 19.56 3.77% 9999.99% 0% 22761401 4.4011 155.48 0.19 0% 0 0% 0 0% 0 0% 0%
20230703 18.86 19.04 18.79 18.85 -0.11% 9821.05% 0% 12208422 2.3033 82.84 0.19 0% 0 0% 0 0% 0 0% 0%
20230630 18.76 18.97 18.63 18.87 0.43% 9831.58% 0% 8005615 1.5092 55.15 0.19 0% 0 0% 0 0% 0 0% 0%
20230629 19.27 19.42 18.72 18.79 -2.14% 9789.47% 0% 15192763 2.8892 102.04 0.19 0% 0 0% 0 0% 0 0% 0%
20230628 19.47 19.47 18.97 19.2 -1.34% 9999.99% 0% 8911984 1.71 60.16 0.19 0% 0 0% 0 0% 0 0% 0%
20230627 19.15 19.47 19.11 19.46 1.62% 9999.99% 0% 9268908 1.7885 57.91 0.19 0% 0 0% 0 0% 0 0% 0%
20230626 19.26 19.35 18.94 19.15 -1.14% 9978.95% 0% 13157207 2.5175 81.36 0.19 0% 0 0% 0 0% 0 0% 0%
20230621 20 20.11 19.3 19.37 -0.56% 9585% 0% 18148127 3.5659 117.21 0.2 0% 0 0% 0 0% 0 0% 0%
20230620 19.69 19.89 19.42 19.48 -1.52% 9640% 0% 14007100 2.7431 94.55 0.2 0% 0 0% 0 0% 0 0% 0%
20230619 19.84 20.09 19.7 19.78 -0.45% 9790% 0% 13438725 2.6708 85.62 0.2 0% 0 0% 0 0% 0 0% 0%
20230616 19.3 19.95 19.24 19.87 3.17% 9835% 0% 19522536 3.837 118.69 0.2 0% 0 0% 0 0% 0 0% 0%
20230615 19.38 19.46 19.15 19.26 0% 9999.99% 0% 11310845 2.1827 67.56 0.19 0% 0 0% 0 0% 0 0% 0%
20230614 19.51 19.71 19.24 19.26 -1.68% 9999.99% 0% 12882536 2.5075 69.44 0.19 0% 0 0% 0 0% 0 0% 0%
20230613 19.48 19.8 19.33 19.59 0.1% 9695% 0% 15407186 3.0119 81.09 0.2 0% 0 0% 0 0% 0 0% 0%
20230612 19.17 19.69 18.96 19.57 1.61% 9999.99% 0% 21541859 4.1518 108.51 0.19 0% 0 0% 0 0% 0 0% 0%
20230609 18.96 19.26 18.96 19.26 1.48% 9999.99% 0% 9562577 1.8292 47.25 0.19 0% 0 0% 0 0% 0 0% 0%
20230608 19.3 19.3 18.92 18.98 -1.91% 9889.47% 0% 10842353 2.0692 50.34 0.19 0% 0 0% 0 0% 0 0% 0%
20230607 19.23 19.46 19.05 19.35 0.62% 9999.99% 0% 11175429 2.1554 48.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230606 20 20 19.13 19.23 -4.33% 9999.99% 0% 25486316 4.9541 100.17 0.19 0% 0 0% 0 0% 0 0% 0%
20230605 20.32 20.74 20.01 20.1 -0.94% 9950% 0% 19212128 3.9022 78.54 0.2 0% 0 0% 0 0% 0 0% 0%
20230602 20.55 20.78 20.11 20.29 -1.84% 9999.99% 0% 19721077 4.0088 72.39 0.2 0% 0 0% 0 0% 0 0% 0%
20230601 19.66 20.96 19.6 20.67 4.29% 9999.99% 0% 29898382 6.083 91.48 0.2 0% 0 0% 0 0% 0 0% 0%
20230531 20 20.26 19.77 19.82 -1.49% 9810% 0% 17539310 3.4958 46.56 0.2 0% 0 0% 0 0% 0 0% 0%
20230530 20.3 20.49 19.68 20.12 -1.85% 9960% 0% 20515895 4.1066 49.32 0.2 0% 0 0% 0 0% 0 0% 0%
20230529 20.7 20.99 20.21 20.5 0.44% 9661.9% 0% 22492420 4.6263 53.58 0.21 0% 0 0% 0 0% 0 0% 0%
20230526 20.45 20.75 20.17 20.41 0.34% 9999.99% 0% 20567263 4.2134 48.84 0.2 0% 0 0% 0 0% 0 0% 0%
20230525 20.45 20.8 19.8 20.34 -0.83% 9999.99% 0% 25580502 5.1734 59.17 0.2 0% 0 0% 0 0% 0 0% 0%
20230524 21.18 21.29 20.14 20.51 -3.8% 9666.67% 0% 35074037 7.2141 78.63 0.21 0% 0 0% 0 0% 0 0% 0%
20230523 21.75 22.09 21.18 21.32 -2.2% 9999.99% 0% 24102915 5.1765 48.86 0.21 0% 0 0% 0 0% 0 0% 0%
20230522 22.14 22.57 21.52 21.8 -0.64% 9809.09% 0% 43089036 9.4964 64.55 0.22 0% 0 0% 0 0% 0 0% 0%
20230519 20.99 22.88 20.99 21.94 4.73% 9872.73% 0% 76256308 16.9 110.58 0.22 0% 0 0% 0 0% 0 0% 0%
20230518 19.82 21.38 19.64 20.95 5.12% 9876.19% 0% 71520973 14.6736 97.2 0.21 0% 0 0% 0 0% 0 0% 0%
20230517 19.12 20.03 19.11 19.93 4.4% 9865% 0% 50141604 9.9031 65.26 0.2 0% 0 0% 0 0% 0 0% 0%
20230516 18.88 19.68 18.79 19.09 0.42% 9947.37% 0% 35897923 6.9201 42.97 0.19 0% 0 0% 0 0% 0 0% 0%
20230515 18.6 19.04 18.3 19.01 1.12% 9905.26% 0% 23840067 4.4636 24.86 0.19 0% 0 0% 0 0% 0 0% 0%
20230510 19 19.35 18.8 19.07 -0.78% 9936.84% 0% 28065412 5.3517 25.87 0.19 0% 0 0% 0 0% 0 0% 0%
20230509 18.93 19.53 18.46 19.22 0.73% 9999.99% 0% 50389827 9.5534 35.77 0.19 0% 0 0% 0 0% 0 0% 0%
20230508 19.86 19.88 18.45 19.08 -3.98% 9942.11% 0% 110469493 21.4642 60.63 0.19 0% 0 0% 0 0% 0 0% 0%
20230505 22.98 23.86 19.86 19.87 0.05% 9835% 0% 226133517 46.3398 93.66 0.2 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