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. N晶升688478
    4. 返回上一页 刷新
股票代码（例：sh688478）       106条   (进入N晶升股票专站) N晶升股票成本分析
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 44.93 46.35 44.3 45.43 0.71% 9995.56% 0% 1357508 0.6142 82.31 0.45 0% 0 0% 0 0% 0 0% 0%
20230927 44.41 46.41 44.21 45.11 1.58% 9706.52% 0% 1634821 0.7442 101.06 0.46 0% 0 0% 0 0% 0 0% 0%
20230926 44 45.25 43.55 44.41 0.48% 9768.89% 0% 1687958 0.7538 99.74 0.45 0% 0 0% 0 0% 0 0% 0%
20230925 44.1 44.6 43.4 44.2 -0.41% 9945.45% 0% 1206617 0.531 72.25 0.44 0% 0 0% 0 0% 0 0% 0%
20230922 42.5 44.8 42.5 44.38 3.35% 9986.36% 0% 1733443 0.7638 97.01 0.44 0% 0 0% 0 0% 0 0% 0%
20230921 42.06 43.15 42.06 42.94 0.94% 9886.05% 0% 1051371 0.4496 54.51 0.43 0% 0 0% 0 0% 0 0% 0%
20230920 43.11 43.68 42.35 42.54 -2.14% 9793.02% 0% 1064510 0.4568 49.33 0.43 0% 0 0% 0 0% 0 0% 0%
20230919 44.01 44.88 43.35 43.72 -1.44% 9836.36% 0% 1114150 0.4884 44.04 0.44 0% 0 0% 0 0% 0 0% 0%
20230918 44.8 45.38 43.84 44.36 -1.88% 9981.82% 0% 1448616 0.6446 55.82 0.44 0% 0 0% 0 0% 0 0% 0%
20230915 44.7 46.12 43.55 45.21 2.33% 9946.67% 0% 1966437 0.8822 72.58 0.45 0% 0 0% 0 0% 0 0% 0%
20230914 45.18 45.57 43.8 44.18 -2.08% 9940.91% 0% 1341784 0.5947 47.32 0.44 0% 0 0% 0 0% 0 0% 0%
20230913 47.3 47.3 44.5 45.12 -4.41% 9926.67% 0% 2230821 1.0118 73.99 0.45 0% 0 0% 0 0% 0 0% 0%
20230912 48.44 48.44 46.9 47.2 -1.63% 9942.55% 0% 1514322 0.7162 46.72 0.47 0% 0 0% 0 0% 0 0% 0%
20230911 48.11 48.87 47.38 47.98 -1.5% 9895.83% 0% 2150482 1.0339 58.43 0.48 0% 0 0% 0 0% 0 0% 0%
20230908 47.18 49.28 47.18 48.71 1.69% 9999.99% 0% 2338489 1.1314 61.25 0.48 0% 0 0% 0 0% 0 0% 0%
20230907 50.16 50.3 47.87 47.9 -5.75% 9675.51% 0% 2996568 1.4634 77.97 0.49 0% 0 0% 0 0% 0 0% 0%
20230906 47.7 51.16 47.7 50.82 5.46% 9999.99% 0% 4506375 2.2606 121.05 0.5 0% 0 0% 0 0% 0 0% 0%
20230905 48.5 49.37 47.68 48.19 -0.86% 9939.58% 0% 1729556 0.8379 47.3 0.48 0% 0 0% 0 0% 0 0% 0%
20230904 48.91 49.35 47.36 48.61 -1.6% 9999.99% 0% 2329069 1.1234 59.2 0.48 0% 0 0% 0 0% 0 0% 0%
20230901 50 51 48.93 49.4 -0.94% 9780% 0% 2422281 1.2063 57.23 0.5 0% 0 0% 0 0% 0 0% 0%
20230831 50 50.87 49.01 49.87 -0.85% 9874% 0% 2991532 1.4965 67.38 0.5 0% 0 0% 0 0% 0 0% 0%
20230830 48.9 51.48 48 50.3 2.91% 9960% 0% 5212097 2.5935 123.53 0.5 0% 0 0% 0 0% 0 0% 0%
20230829 42.3 49.84 42.11 48.88 15.66% 9999.99% 0% 6177813 2.9285 156.14 0.47 0% 0 0% 0 0% 0 0% 0%
20230828 45 47 41.9 42.26 0.74% 9291.11% 0% 3843993 1.7197 105.88 0.45 0% 0 0% 0 0% 0 0% 0%
20230825 45 46.2 41.91 41.95 -8.37% 9434.09% 0% 3144254 1.3685 89.59 0.44 0% 0 0% 0 0% 0 0% 0%
20230824 47.58 47.99 45.7 45.78 -3.34% 9852.17% 0% 2891979 1.341 91.92 0.46 0% 0 0% 0 0% 0 0% 0%
20230823 47.99 49.55 47.23 47.36 -0.92% 9766.67% 0% 2672392 1.2901 91.43 0.48 0% 0 0% 0 0% 0 0% 0%
20230822 47.89 48.7 46 47.8 1.77% 9858.33% 0% 4522810 2.1517 158.68 0.48 0% 0 0% 0 0% 0 0% 0%
20230821 45 51 44.6 46.97 5.31% 9685.42% 0% 6922187 3.3002 272.84 0.48 0% 0 0% 0 0% 0 0% 0%
20230818 42.9 46.86 42.56 44.6 6.9% 9811.11% 0% 5246558 2.357 241.62 0.45 0% 0 0% 0 0% 0 0% 0%
20230817 41 41.95 40.58 41.72 1.31% 9999.99% 0% 1084213 0.4494 55.75 0.41 0% 0 0% 0 0% 0 0% 0%
20230816 41.4 42.2 40.86 41.18 -1.46% 9943.9% 0% 1203263 0.4979 59.44 0.41 0% 0 0% 0 0% 0 0% 0%
20230815 43.2 43.4 41.34 41.79 -2.9% 9850% 0% 1269180 0.5343 60.99 0.42 0% 0 0% 0 0% 0 0% 0%
20230814 43.28 43.37 41.91 43.04 -0.76% 9909.3% 0% 1506606 0.6406 71.85 0.43 0% 0 0% 0 0% 0 0% 0%
20230811 45.23 45.7 43.2 43.37 -3.96% 9756.82% 0% 1638396 0.7206 80.49 0.44 0% 0 0% 0 0% 0 0% 0%
20230810 44 46.48 43.68 45.16 3.39% 9935.56% 0% 1845472 0.8359 94.96 0.45 0% 0 0% 0 0% 0 0% 0%
20230809 43.79 44.6 43.33 43.68 -0.32% 9827.27% 0% 1554883 0.6815 78.79 0.44 0% 0 0% 0 0% 0 0% 0%
20230808 45.22 45.66 43.69 43.82 -3.4% 9859.09% 0% 1431934 0.6359 76.19 0.44 0% 0 0% 0 0% 0 0% 0%
20230807 44.4 45.67 44.4 45.36 1.77% 9980% 0% 1702707 0.7721 88.57 0.45 0% 0 0% 0 0% 0 0% 0%
20230804 45.15 45.21 44.2 44.57 -1.04% 9804.44% 0% 1496691 0.6678 80.74 0.45 0% 0 0% 0 0% 0 0% 0%
20230803 44.01 45.49 43.82 45.04 1.83% 9908.89% 0% 1744249 0.7824 91.13 0.45 0% 0 0% 0 0% 0 0% 0%
20230802 44.1 45.28 43.72 44.23 0.34% 9728.89% 0% 2103851 0.9372 110.7 0.45 0% 0 0% 0 0% 0 0% 0%
20230801 43.34 44.3 42.6 44.08 1.99% 9999.99% 0% 1836097 0.7979 96.19 0.43 0% 0 0% 0 0% 0 0% 0%
20230731 43.02 43.9 42.82 43.22 -0.6% 9951.16% 0% 1652072 0.7146 88.35 0.43 0% 0 0% 0 0% 0 0% 0%
20230728 42.44 43.88 42.02 43.48 2.07% 9999.99% 0% 1524091 0.655 79.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230727 43.09 43.82 42.51 42.6 -1.21% 9806.98% 0% 1224338 0.5277 60.38 0.43 0% 0 0% 0 0% 0 0% 0%
20230726 44.02 44.43 43.08 43.12 -2.71% 9700% 0% 1242060 0.542 55.7 0.44 0% 0 0% 0 0% 0 0% 0%
20230725 42.1 44.55 42.1 44.32 5.8% 9972.73% 0% 2532409 1.1042 102.28 0.44 0% 0 0% 0 0% 0 0% 0%
20230724 42.39 42.39 41.31 41.89 -0.78% 9873.81% 0% 1307855 0.5457 49.08 0.42 0% 0 0% 0 0% 0 0% 0%
20230721 44.13 44.31 42 42.22 -4.35% 9718.6% 0% 2334889 1.0015 83.64 0.43 0% 0 0% 0 0% 0 0% 0%
20230720 45.4 45.74 44.1 44.14 -2.58% 9708.89% 0% 1346930 0.6027 45.53 0.45 0% 0 0% 0 0% 0 0% 0%
20230719 46.46 46.98 45.01 45.31 -2.87% 9750% 0% 1662113 0.7582 47.08 0.46 0% 0 0% 0 0% 0 0% 0%
20230718 46.59 47.78 46.23 46.65 0.58% 9825.53% 0% 1317370 0.6182 37.65 0.47 0% 0 0% 0 0% 0 0% 0%
20230717 48.27 48.58 46 46.38 -3.52% 9768.09% 0% 1957296 0.9164 52.49 0.47 0% 0 0% 0 0% 0 0% 0%
20230714 49.09 49.56 47.8 48.07 -1.37% 9914.58% 0% 2339136 1.134 63.42 0.48 0% 0 0% 0 0% 0 0% 0%
20230713 46.95 49.27 46.46 48.74 3.2% 9999.99% 0% 3146817 1.5198 84.05 0.48 0% 0 0% 0 0% 0 0% 0%
20230712 49.26 49.77 46.49 47.23 -4.72% 9739.58% 0% 3395484 1.6271 88.73 0.48 0% 0 0% 0 0% 0 0% 0%
20230711 48.03 50.4 47.95 49.57 2.78% 9999.99% 0% 2693471 1.3303 75.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230710 49 49.75 47.73 48.23 -1.55% 9947.92% 0% 2753736 1.3337 76.61 0.48 0% 0 0% 0 0% 0 0% 0%
20230707 50.36 50.9 47.45 48.99 -4.13% 9897.96% 0% 4596245 2.2469 132.84 0.49 0% 0 0% 0 0% 0 0% 0%
20230706 47.84 52.74 47.81 51.1 8.19% 9919.61% 0% 6925567 3.5129 217.37 0.51 0% 0 0% 0 0% 0 0% 0%
20230705 48.92 48.92 47.12 47.23 -2.28% 9739.58% 0% 2056206 0.9849 70.96 0.48 0% 0 0% 0 0% 0 0% 0%
20230704 47.46 49.08 47.31 48.33 2.52% 9968.75% 0% 3154704 1.5295 98.43 0.48 0% 0 0% 0 0% 0 0% 0%
20230703 47.69 49.49 47.01 47.14 -0.78% 9720.83% 0% 2568732 1.2284 75.94 0.48 0% 0 0% 0 0% 0 0% 0%
20230630 45.67 48.09 45.03 47.51 3.13% 9999.99% 0% 2684091 1.261 73.92 0.47 0% 0 0% 0 0% 0 0% 0%
20230629 46 47.28 45.9 46.07 -1.01% 9915.22% 0% 1971603 0.9165 49.93 0.46 0% 0 0% 0 0% 0 0% 0%
20230628 46 47.82 44 46.54 0.52% 9999.99% 0% 3170683 1.465 75.05 0.46 0% 0 0% 0 0% 0 0% 0%
20230627 46.84 47.28 45.64 46.3 -0.06% 9965.22% 0% 2203006 1.0219 51.09 0.46 0% 0 0% 0 0% 0 0% 0%
20230626 45.5 47.56 45.18 46.33 0.17% 9757.45% 0% 1728205 0.8065 35.68 0.47 0% 0 0% 0 0% 0 0% 0%
20230621 48.5 49.49 45.11 46.25 -5.01% 9740.43% 0% 2795973 1.3167 51.12 0.47 0% 0 0% 0 0% 0 0% 0%
20230620 49 49.32 47.99 48.69 -0.43% 9836.73% 0% 2881956 1.4024 50 0.49 0% 0 0% 0 0% 0 0% 0%
20230619 48.75 50.24 48 48.9 -0.29% 9879.59% 0% 3794466 1.8634 62.99 0.49 0% 0 0% 0 0% 0 0% 0%
20230616 47.74 49.74 46.82 49.04 3.79% 9908.16% 0% 4100965 1.9916 65.65 0.49 0% 0 0% 0 0% 0 0% 0%
20230615 49.42 49.42 47.1 47.25 -4.35% 9743.75% 0% 4085251 1.9612 59.03 0.48 0% 0 0% 0 0% 0 0% 0%
20230614 49.85 50.35 48.07 49.4 -1.87% 9981.63% 0% 4925891 2.4131 63.43 0.49 0% 0 0% 0 0% 0 0% 0%
20230613 49.91 50.47 48.81 50.34 1.74% 9968% 0% 3867226 1.9261 48.15 0.5 0% 0 0% 0 0% 0 0% 0%
20230612 50.12 51.45 49.28 49.48 -2.83% 9796% 0% 3720740 1.8652 45.9 0.5 0% 0 0% 0 0% 0 0% 0%
20230609 53.2 53.67 49.6 50.92 -4.66% 9884.31% 0% 6501405 3.3259 79.28 0.51 0% 0 0% 0 0% 0 0% 0%
20230608 55.91 56.8 51.9 53.41 -4.63% 9790.74% 0% 7168757 3.8644 105.29 0.54 0% 0 0% 0 0% 0 0% 0%
20230607 51 57.4 51 56 8.19% 9999.99% 0% 6600271 3.6003 103.65 0.55 0% 0 0% 0 0% 0 0% 0%
20230606 54.17 55.88 51.5 51.76 -5.24% 9666.04% 0% 5670082 3.0153 90.42 0.53 0% 0 0% 0 0% 0 0% 0%
20230605 54.58 57.13 53.57 54.62 -1.09% 9830.91% 0% 5019212 2.7641 86.27 0.55 0% 0 0% 0 0% 0 0% 0%
20230602 56.54 59.9 53.51 55.22 0.04% 9760.71% 0% 8599949 4.8417 154.73 0.56 0% 0 0% 0 0% 0 0% 0%
20230601 52 59.04 52 55.2 12.2% 9757.14% 0% 11803835 6.6096 219.53 0.56 0% 0 0% 0 0% 0 0% 0%
20230531 45.9 49.92 45.56 49.2 8.83% 9999.99% 0% 8374185 4.0275 154.73 0.48 0% 0 0% 0 0% 0 0% 0%
20230530 46.45 47.16 44.8 45.21 -3.87% 9728.26% 0% 4428795 2.0304 85.79 0.46 0% 0 0% 0 0% 0 0% 0%
20230529 46.45 48.3 43.98 47.03 3.61% 9999.99% 0% 5624060 2.6083 104.7 0.46 0% 0 0% 0 0% 0 0% 0%
20230526 45.3 46.4 44.2 45.39 0.24% 9986.67% 0% 3841780 1.7456 72.64 0.45 0% 0 0% 0 0% 0 0% 0%
20230525 43.56 45.77 43.5 45.28 2.37% 9999.99% 0% 4321483 1.9219 78.89 0.44 0% 0 0% 0 0% 0 0% 0%
20230524 41.66 44.76 41.59 44.23 5.31% 9999.99% 0% 5010908 2.1721 88.53 0.43 0% 0 0% 0 0% 0 0% 0%
20230523 44.3 44.3 41.99 42 -5.51% 9667.44% 0% 3830324 1.6377 64.9 0.43 0% 0 0% 0 0% 0 0% 0%
20230522 45.06 46.22 43.5 44.45 -2.74% 9777.78% 0% 4046275 1.806 60.42 0.45 0% 0 0% 0 0% 0 0% 0%
20230519 44.79 47 44.31 45.7 2.01% 9834.78% 0% 5523625 2.537 76.69 0.46 0% 0 0% 0 0% 0 0% 0%
20230518 46.1 46.59 43.21 44.8 -4.09% 9855.56% 0% 5801809 2.5865 68.68 0.45 0% 0 0% 0 0% 0 0% 0%
20230517 46.5 48.3 45.5 46.71 -1.77% 9838.3% 0% 5505576 2.5795 59.06 0.47 0% 0 0% 0 0% 0 0% 0%
20230516 43.14 49.39 42.2 47.55 8.66% 9999.99% 0% 7157188 3.315 69.07 0.46 0% 0 0% 0 0% 0 0% 0%
20230515 42.9 44.29 41 43.76 -1.08% 9999.99% 0% 3854036 1.6448 30.94 0.43 0% 0 0% 0 0% 0 0% 0%
20230510 43 44.33 41.75 43.35 0.35% 9981.4% 0% 3879680 1.6782 30.14 0.43 0% 0 0% 0 0% 0 0% 0%
20230509 44.2 45.87 43.05 43.2 -3.57% 9718.18% 0% 4476876 1.9729 33.19 0.44 0% 0 0% 0 0% 0 0% 0%
20230508 43.08 45.27 42.18 44.8 0% 9999.99% 0% 6110645 2.6771 40.8 0.44 0% 0 0% 0 0% 0 0% 0%
20230505 54.65 55 44.8 44.8 -20% 9431.91% 0% 13070456 6.1947 85.89 0.47 0% 0 0% 0 0% 0 0% 0%
20230504 56 57.47 53.26 56 0.52% 9999.99% 0% 8968897 4.9686 66.72 0.55 0% 0 0% 0 0% 0 0% 0%
20230428 57.28 62.88 53.16 55.71 -2.28% 9505.17% 0% 12473903 7.1728 88.7 0.58 0% 0 0% 0 0% 0 0% 0%
20230427 46.92 58.28 46.92 57.01 20.2% 9999.99% 0% 15455412 8.394 99.38 0.54 0% 0 0% 0 0% 0 0% 0%
20230426 44.49 49.46 42.89 47.43 1.87% 9999.99% 0% 14058662 6.4453 75.03 0.46 0% 0 0% 0 0% 0 0% 0%
20230425 43.77 49.9 43.77 46.56 9.55% 9999.99% 0% 17259538 7.9425 72.64 0.46 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