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. 颀中科技688352
    4. 返回上一页 刷新
股票代码（例：sh688352）       109条   (进入颀中科技股票专站) 颀中科技股票成本分析
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 12.38 12.5 12.33 12.45 0.16% 9999.99% 0% 3659116 0.4546 87.43 0.12 0% 0 0% 0 0% 0 0% 0%
20230927 12.12 12.54 12.08 12.43 2.39% 9999.99% 0% 5660278 0.7011 134.12 0.12 0% 0 0% 0 0% 0 0% 0%
20230926 12.1 12.28 12.01 12.14 0% 9999.99% 0% 2743697 0.3333 63.27 0.12 0% 0 0% 0 0% 0 0% 0%
20230925 12.31 12.41 12.11 12.14 -1.7% 9999.99% 0% 3590942 0.4379 78.79 0.12 0% 0 0% 0 0% 0 0% 0%
20230922 12.01 12.37 11.97 12.35 2.32% 9999.99% 0% 4063714 0.496 83.5 0.12 0% 0 0% 0 0% 0 0% 0%
20230921 12.05 12.19 12.05 12.07 -0.25% 9958.33% 0% 2320253 0.281 46.36 0.12 0% 0 0% 0 0% 0 0% 0%
20230920 12.22 12.3 12.09 12.1 -0.98% 9983.33% 0% 3022207 0.3676 55.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230919 12.36 12.45 12.15 12.22 -0.65% 9999.99% 0% 3848662 0.473 63.35 0.12 0% 0 0% 0 0% 0 0% 0%
20230918 12.29 12.49 12.19 12.3 -0.57% 9999.99% 0% 3202501 0.3954 51.94 0.12 0% 0 0% 0 0% 0 0% 0%
20230915 12.36 12.79 12.14 12.37 1.06% 9999.99% 0% 5338943 0.6659 84.72 0.12 0% 0 0% 0 0% 0 0% 0%
20230914 12.57 12.61 12.19 12.24 -2.39% 9999.99% 0% 3776588 0.4654 56.98 0.12 0% 0 0% 0 0% 0 0% 0%
20230913 12.84 12.88 12.37 12.54 -2.64% 9546.15% 0% 5785061 0.7261 78.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230912 13.09 13.25 12.85 12.88 -1.15% 9807.69% 0% 4671706 0.6047 57.96 0.13 0% 0 0% 0 0% 0 0% 0%
20230911 13.15 13.24 12.93 13.03 -0.91% 9923.08% 0% 6114906 0.7976 73.01 0.13 0% 0 0% 0 0% 0 0% 0%
20230908 12.96 13.21 12.95 13.15 1% 9999.99% 0% 5036870 0.6607 61.9 0.13 0% 0 0% 0 0% 0 0% 0%
20230907 13.52 13.52 12.98 13.02 -3.2% 9915.38% 0% 6837988 0.9016 84.16 0.13 0% 0 0% 0 0% 0 0% 0%
20230906 13.08 13.51 13.03 13.45 2.83% 9999.99% 0% 9037612 1.2034 115.58 0.13 0% 0 0% 0 0% 0 0% 0%
20230905 13.17 13.33 13.06 13.08 -0.83% 9961.54% 0% 4921076 0.6486 67.06 0.13 0% 0 0% 0 0% 0 0% 0%
20230904 13.23 13.31 12.93 13.19 -0.3% 9999.99% 0% 5082412 0.6645 69.29 0.13 0% 0 0% 0 0% 0 0% 0%
20230901 13.43 13.48 13.15 13.23 -1.42% 9999.99% 0% 7796462 1.0377 110.44 0.13 0% 0 0% 0 0% 0 0% 0%
20230831 13.05 13.53 13.03 13.42 1.59% 9999.99% 0% 11805688 1.5769 176.67 0.13 0% 0 0% 0 0% 0 0% 0%
20230830 12.61 13.27 12.61 13.21 4.84% 9999.99% 0% 14121503 1.8493 237.28 0.13 0% 0 0% 0 0% 0 0% 0%
20230829 11.98 12.68 11.78 12.6 6.15% 9999.99% 0% 8483867 1.0543 183.83 0.12 0% 0 0% 0 0% 0 0% 0%
20230828 12.6 12.6 11.81 11.87 1.11% 9791.67% 0% 4647003 0.5666 110.96 0.12 0% 0 0% 0 0% 0 0% 0%
20230825 12.22 12.22 11.63 11.74 -3.93% 9683.33% 0% 5662653 0.674 127.3 0.12 0% 0 0% 0 0% 0 0% 0%
20230824 12.19 12.45 12.07 12.22 1.24% 9999.99% 0% 4324672 0.5306 106.1 0.12 0% 0 0% 0 0% 0 0% 0%
20230823 12.52 12.61 12.03 12.07 -4.36% 9958.33% 0% 3700154 0.4532 88.65 0.12 0% 0 0% 0 0% 0 0% 0%
20230822 12.34 12.67 12.15 12.62 0.48% 9999.99% 0% 4285968 0.5324 95.03 0.12 0% 0 0% 0 0% 0 0% 0%
20230821 12.7 12.85 12.53 12.56 0.08% 9561.54% 0% 2953107 0.3753 69.45 0.13 0% 0 0% 0 0% 0 0% 0%
20230818 12.54 12.83 12.5 12.55 0.32% 9553.85% 0% 4762953 0.6043 113.25 0.13 0% 0 0% 0 0% 0 0% 0%
20230817 12.31 12.54 12.16 12.51 1.38% 9999.99% 0% 3769112 0.4662 87.75 0.12 0% 0 0% 0 0% 0 0% 0%
20230816 12.4 12.53 12.34 12.34 -0.72% 9999.99% 0% 2540393 0.3152 57 0.12 0% 0 0% 0 0% 0 0% 0%
20230815 12.67 12.7 12.37 12.43 -1.89% 9999.99% 0% 3419953 0.4271 69.98 0.12 0% 0 0% 0 0% 0 0% 0%
20230814 12.56 12.67 12.48 12.67 0.16% 9646.15% 0% 2888347 0.3631 57.05 0.13 0% 0 0% 0 0% 0 0% 0%
20230811 12.82 12.91 12.64 12.65 -1.86% 9630.77% 0% 3204724 0.4084 59.53 0.13 0% 0 0% 0 0% 0 0% 0%
20230810 12.69 12.96 12.6 12.89 2.06% 9815.38% 0% 5474300 0.7041 97.86 0.13 0% 0 0% 0 0% 0 0% 0%
20230809 13.02 13.03 12.59 12.63 -3.66% 9615.38% 0% 7459480 0.9477 120.56 0.13 0% 0 0% 0 0% 0 0% 0%
20230808 13.13 13.19 13.1 13.11 -0.08% 9984.62% 0% 2952733 0.388 41.64 0.13 0% 0 0% 0 0% 0 0% 0%
20230807 13.15 13.23 13.07 13.12 -0.23% 9992.31% 0% 3268795 0.4289 40.22 0.13 0% 0 0% 0 0% 0 0% 0%
20230804 13.2 13.27 13.08 13.15 -0.08% 9999.99% 0% 4295448 0.5657 47.31 0.13 0% 0 0% 0 0% 0 0% 0%
20230803 13.3 13.32 13.09 13.16 -0.9% 9999.99% 0% 4898878 0.6458 46.06 0.13 0% 0 0% 0 0% 0 0% 0%
20230802 13.12 13.35 13.08 13.28 0.53% 9999.99% 0% 6791820 0.8979 53.04 0.13 0% 0 0% 0 0% 0 0% 0%
20230801 13.28 13.38 13.14 13.21 -1.27% 9999.99% 0% 4970523 0.6575 33.92 0.13 0% 0 0% 0 0% 0 0% 0%
20230731 13.27 13.47 13.21 13.38 1.06% 9999.99% 0% 6391520 0.8541 39.89 0.13 0% 0 0% 0 0% 0 0% 0%
20230728 13.16 13.3 12.93 13.24 0.53% 9999.99% 0% 7603475 0.9974 46.14 0.13 0% 0 0% 0 0% 0 0% 0%
20230727 13.67 13.74 13.11 13.17 -4.01% 9999.99% 0% 10250641 1.3733 63.08 0.13 0% 0 0% 0 0% 0 0% 0%
20230726 14.39 14.5 13.67 13.72 -5.83% 9700% 0% 14449757 2.027 89.57 0.14 0% 0 0% 0 0% 0 0% 0%
20230725 14.5 14.95 14.35 14.57 2.32% 9613.33% 0% 11850504 1.7286 80.39 0.15 0% 0 0% 0 0% 0 0% 0%
20230724 14.41 14.75 14.2 14.24 -2.13% 9999.99% 0% 12035897 1.7392 82.91 0.14 0% 0 0% 0 0% 0 0% 0%
20230721 14.69 15.5 14.53 14.55 -3% 9600% 0% 17808210 2.6537 132.63 0.15 0% 0 0% 0 0% 0 0% 0%
20230720 15.03 15.62 14.73 15 -0.66% 9900% 0% 23652289 3.5903 200.07 0.15 0% 0 0% 0 0% 0 0% 0%
20230719 15.13 15.21 14.48 15.1 3.99% 9966.67% 0% 22503405 3.3493 222.41 0.15 0% 0 0% 0 0% 0 0% 0%
20230718 14.56 15.22 14.36 14.52 1.04% 9580% 0% 18302928 2.7145 220.34 0.15 0% 0 0% 0 0% 0 0% 0%
20230717 14.37 14.55 14 14.37 1.7% 9999.99% 0% 7497594 1.0678 102.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230714 14.26 14.59 14.1 14.13 -1.53% 9992.86% 0% 8130637 1.1595 114.72 0.14 0% 0 0% 0 0% 0 0% 0%
20230713 13.5 14.48 13.41 14.35 7.09% 9999.99% 0% 15820210 2.2264 233.22 0.14 0% 0 0% 0 0% 0 0% 0%
20230712 13.7 13.78 13.3 13.4 -2.33% 9471.43% 0% 7220292 0.9774 127.49 0.14 0% 0 0% 0 0% 0 0% 0%
20230711 13.35 13.79 13.25 13.72 3.47% 9700% 0% 8858817 1.202 156.07 0.14 0% 0 0% 0 0% 0 0% 0%
20230710 13.47 13.6 13.2 13.26 -1.56% 9999.99% 0% 5684797 0.7597 110.12 0.13 0% 0 0% 0 0% 0 0% 0%
20230707 13.68 13.79 13.38 13.47 -1.97% 9521.43% 0% 4309576 0.5854 86.14 0.14 0% 0 0% 0 0% 0 0% 0%
20230706 13.64 14.05 13.57 13.74 0.66% 9714.29% 0% 4945067 0.6837 91 0.14 0% 0 0% 0 0% 0 0% 0%
20230705 13.62 13.93 13.62 13.65 -1.02% 9650% 0% 4296727 0.5918 69.34 0.14 0% 0 0% 0 0% 0 0% 0%
20230704 13.45 13.86 13.35 13.79 3.06% 9750% 0% 5913570 0.8062 79.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230703 13.48 13.67 13.33 13.38 -0.45% 9999.99% 0% 5287308 0.7132 69.2 0.13 0% 0 0% 0 0% 0 0% 0%
20230630 13.35 13.5 13.23 13.44 1.36% 9999.99% 0% 4406504 0.5904 54.03 0.13 0% 0 0% 0 0% 0 0% 0%
20230629 13.09 13.46 13.09 13.26 0.3% 9999.99% 0% 4454736 0.5943 51.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230628 13.59 13.65 12.92 13.22 -2.51% 9999.99% 0% 6088512 0.8027 62.92 0.13 0% 0 0% 0 0% 0 0% 0%
20230627 13.3 13.6 13.3 13.56 1.57% 9999.99% 0% 4477629 0.6031 41.8 0.13 0% 0 0% 0 0% 0 0% 0%
20230626 13.43 13.54 13.22 13.35 -1.26% 9999.99% 0% 4903633 0.654 43.49 0.13 0% 0 0% 0 0% 0 0% 0%
20230621 14.1 14.15 13.52 13.52 -4.25% 9557.14% 0% 7987983 1.0949 69.5 0.14 0% 0 0% 0 0% 0 0% 0%
20230620 14.5 14.64 14 14.12 -3.22% 9985.71% 0% 13466378 1.9109 120.12 0.14 0% 0 0% 0 0% 0 0% 0%
20230619 14.88 15.22 14.53 14.59 -2.41% 9626.67% 0% 13528777 2.0075 126.82 0.15 0% 0 0% 0 0% 0 0% 0%
20230616 14.75 15.05 14.64 14.95 1.36% 9866.67% 0% 6676501 0.9945 61.42 0.15 0% 0 0% 0 0% 0 0% 0%
20230615 15.1 15.22 14.73 14.75 -2.45% 9733.33% 0% 8714229 1.2992 71.73 0.15 0% 0 0% 0 0% 0 0% 0%
20230614 15.3 15.39 15.05 15.12 -2.2% 9980% 0% 8268336 1.2558 65.21 0.15 0% 0 0% 0 0% 0 0% 0%
20230613 15.14 15.54 14.8 15.46 1.78% 9999.99% 0% 11551649 1.7463 88.02 0.15 0% 0 0% 0 0% 0 0% 0%
20230612 14.3 15.55 14.3 15.19 4.98% 9999.99% 0% 16145317 2.4453 121.09 0.15 0% 0 0% 0 0% 0 0% 0%
20230609 14.35 14.57 14 14.47 0.77% 9999.99% 0% 8194113 1.1701 59.9 0.14 0% 0 0% 0 0% 0 0% 0%
20230608 14.75 14.86 14.08 14.36 -2.45% 9999.99% 0% 9454562 1.3599 67.67 0.14 0% 0 0% 0 0% 0 0% 0%
20230607 14.66 15.14 14.52 14.72 0.82% 9713.33% 0% 8340839 1.2373 59.67 0.15 0% 0 0% 0 0% 0 0% 0%
20230606 15.05 15.19 14.48 14.6 -3.82% 9633.33% 0% 12445852 1.8426 82.11 0.15 0% 0 0% 0 0% 0 0% 0%
20230605 15.19 15.98 15.02 15.18 0.13% 9999.99% 0% 15492599 2.391 103.9 0.15 0% 0 0% 0 0% 0 0% 0%
20230602 14.62 15.33 14.59 15.16 3.62% 9999.99% 0% 19315337 2.9069 118.41 0.15 0% 0 0% 0 0% 0 0% 0%
20230601 14.96 15.36 14.62 14.63 -1.08% 9653.33% 0% 16603665 2.4873 95.89 0.15 0% 0 0% 0 0% 0 0% 0%
20230531 14.57 15.02 14.51 14.79 0.61% 9760% 0% 12584998 1.859 71.5 0.15 0% 0 0% 0 0% 0 0% 0%
20230530 14.23 14.8 14 14.7 2.73% 9999.99% 0% 14510707 2.0891 70.75 0.14 0% 0 0% 0 0% 0 0% 0%
20230529 14.32 14.6 14.19 14.31 0.99% 9999.99% 0% 12331740 1.7723 58.2 0.14 0% 0 0% 0 0% 0 0% 0%
20230526 14.3 14.68 14.13 14.17 -0.84% 9999.99% 0% 12164840 1.7433 58.53 0.14 0% 0 0% 0 0% 0 0% 0%
20230525 14.54 14.8 14.05 14.29 -2.66% 9999.99% 0% 13724323 1.9677 66.73 0.14 0% 0 0% 0 0% 0 0% 0%
20230524 14.1 14.95 13.98 14.68 3.23% 9686.67% 0% 20158847 2.9294 99.19 0.15 0% 0 0% 0 0% 0 0% 0%
20230523 14.24 14.59 13.85 14.22 -1.11% 9999.99% 0% 16666436 2.3644 84.03 0.14 0% 0 0% 0 0% 0 0% 0%
20230522 14.8 15.71 14.28 14.38 -0.83% 9486.67% 0% 26282544 3.9066 134.94 0.15 0% 0 0% 0 0% 0 0% 0%
20230519 13.76 14.88 13.76 14.5 5.84% 9999.99% 0% 32561745 4.7195 168.86 0.14 0% 0 0% 0 0% 0 0% 0%
20230518 13.92 14.1 13.62 13.7 -3.25% 9685.71% 0% 18561863 2.5553 98.84 0.14 0% 0 0% 0 0% 0 0% 0%
20230517 13.6 14.24 13.33 14.16 6.15% 9999.99% 0% 34897700 4.8642 185.36 0.14 0% 0 0% 0 0% 0 0% 0%
20230516 12.82 13.8 12.58 13.34 3.89% 9999.99% 0% 22499149 2.9665 116.32 0.13 0% 0 0% 0 0% 0 0% 0%
20230515 12.4 12.85 12.32 12.84 2.56% 9776.92% 0% 8958959 1.1353 42.43 0.13 0% 0 0% 0 0% 0 0% 0%
20230510 12.99 13.1 12.73 12.86 -0.62% 9792.31% 0% 11232089 1.4481 47.88 0.13 0% 0 0% 0 0% 0 0% 0%
20230509 13.02 13.05 12.57 12.94 -0.38% 9853.85% 0% 15785185 2.0223 50.92 0.13 0% 0 0% 0 0% 0 0% 0%
20230508 13.02 13.14 12.82 12.99 0.39% 9892.31% 0% 11773259 1.527 27.18 0.13 0% 0 0% 0 0% 0 0% 0%
20230505 13.64 13.85 12.66 12.94 -5.96% 9853.85% 0% 24550293 3.222 53.09 0.13 0% 0 0% 0 0% 0 0% 0%
20230504 13.79 14.25 13.63 13.76 1.33% 9728.57% 0% 20933451 2.9114 45.32 0.14 0% 0 0% 0 0% 0 0% 0%
20230428 13.18 13.79 13.18 13.58 2.65% 9600% 0% 19662055 2.6685 38.5 0.14 0% 0 0% 0 0% 0 0% 0%
20230427 13 13.65 12.88 13.23 1.77% 9999.99% 0% 21939241 2.9196 38.19 0.13 0% 0 0% 0 0% 0 0% 0%
20230426 13.75 13.98 12.9 13 -5.8% 9900% 0% 31233500 4.1538 48.3 0.13 0% 0 0% 0 0% 0 0% 0%
20230425 14.7 14.72 13.72 13.8 -5.54% 9757.14% 0% 29835666 4.2301 43.48 0.14 0% 0 0% 0 0% 0 0% 0%
20230424 14.51 15.49 14.4 14.61 -2.99% 9640% 0% 33728301 4.9949 43.25 0.15 0% 0 0% 0 0% 0 0% 0%
20230421 16.66 16.66 14.88 15.06 -13.55% 9312.5% 0% 66525693 10.5117 71 0.16 0% 0 0% 0 0% 0 0% 0%
20230420 16.3 18.93 15.8 17.42 43.97% 9999.99% 0% 110563262 18.4986 96.72 0.17 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