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. 高华科技688539
    4. 返回上一页 刷新
股票代码（例：sh688539）       111条   (进入高华科技股票专站) 高华科技股票成本分析
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 41.2 42.1 41.02 41.76 1.24% 9842.86% 0% 609616 0.2538 74.05 0.42 0% 0 0% 0 0% 0 0% 0%
20230927 41.98 41.98 41.09 41.25 -1.48% 9960.98% 0% 475518 0.1971 58.72 0.41 0% 0 0% 0 0% 0 0% 0%
20230926 41.63 42.28 41.15 41.87 1.14% 9869.05% 0% 624587 0.2615 74.65 0.42 0% 0 0% 0 0% 0 0% 0%
20230925 41.52 41.56 40.52 41.4 0.24% 9997.56% 0% 723257 0.2974 85.07 0.41 0% 0 0% 0 0% 0 0% 0%
20230922 38.9 41.33 38.57 41.3 6.2% 9999.99% 0% 1177662 0.4747 131.51 0.4 0% 0 0% 0 0% 0 0% 0%
20230921 39.48 39.52 38.59 38.89 -1.24% 9871.79% 0% 465421 0.1814 50.65 0.39 0% 0 0% 0 0% 0 0% 0%
20230920 40.25 40.48 39.19 39.38 -2.16% 9745% 0% 744807 0.2959 78.62 0.4 0% 0 0% 0 0% 0 0% 0%
20230919 40.47 40.99 39.68 40.25 -0.47% 9962.5% 0% 686325 0.2765 71.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230918 40.31 41.2 40.15 40.44 -1.08% 9999.99% 0% 470988 0.1907 47.47 0.4 0% 0 0% 0 0% 0 0% 0%
20230915 40.81 41.67 40.23 40.88 -0.37% 9870.73% 0% 527153 0.2159 48.31 0.41 0% 0 0% 0 0% 0 0% 0%
20230914 41.4 41.4 40.58 41.03 -0.41% 9907.32% 0% 408247 0.1671 35.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230913 42.17 42.23 40.86 41.2 -2.83% 9948.78% 0% 765739 0.3169 60.15 0.41 0% 0 0% 0 0% 0 0% 0%
20230912 42.07 42.67 41.7 42.4 -0.09% 9995.24% 0% 628923 0.2653 43.75 0.42 0% 0 0% 0 0% 0 0% 0%
20230911 42.69 42.69 41.72 42.44 -0.31% 9999.99% 0% 829783 0.3505 47.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230908 41.55 42.95 41.41 42.57 2.45% 9999.99% 0% 1140552 0.4819 64.13 0.42 0% 0 0% 0 0% 0 0% 0%
20230907 42.7 42.7 41.41 41.55 -2.67% 9792.86% 0% 734077 0.3067 40.04 0.42 0% 0 0% 0 0% 0 0% 0%
20230906 41.8 42.91 41.5 42.69 2.13% 9999.99% 0% 938012 0.3974 49.39 0.42 0% 0 0% 0 0% 0 0% 0%
20230905 42.1 42.8 41.4 41.8 -1.14% 9852.38% 0% 895263 0.3762 47.71 0.42 0% 0 0% 0 0% 0 0% 0%
20230904 43.48 43.48 41.13 42.28 -1.56% 9966.67% 0% 1384043 0.579 74.86 0.42 0% 0 0% 0 0% 0 0% 0%
20230901 43.28 43.65 42.24 42.95 -1.26% 9888.37% 0% 1101496 0.4717 64.19 0.43 0% 0 0% 0 0% 0 0% 0%
20230831 43.94 44.38 43.11 43.5 -1.36% 9786.36% 0% 888648 0.3884 52.8 0.44 0% 0 0% 0 0% 0 0% 0%
20230830 43.8 44.3 43.06 44.1 1.01% 9922.73% 0% 1777420 0.7776 108.92 0.44 0% 0 0% 0 0% 0 0% 0%
20230829 39 44.79 39 43.66 11.66% 9999.99% 0% 3004507 1.282 235.16 0.43 0% 0 0% 0 0% 0 0% 0%
20230828 41.66 41.68 39.1 39.1 2.09% 9675% 0% 1326357 0.529 121.74 0.4 0% 0 0% 0 0% 0 0% 0%
20230825 39.95 39.95 37.75 38.3 -3.72% 9978.95% 0% 1589849 0.6104 132.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230824 37.38 40.23 37.3 39.78 3.3% 9999.99% 0% 1926082 0.7551 180.28 0.39 0% 0 0% 0 0% 0 0% 0%
20230823 38.82 39.26 38.38 38.51 -1.79% 9774.36% 0% 683583 0.2652 73.06 0.39 0% 0 0% 0 0% 0 0% 0%
20230822 38.79 39.26 38 39.21 1.55% 9953.85% 0% 657313 0.2535 69.76 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 39 39.4 38.2 38.61 -1.98% 9800% 0% 645610 0.2502 65.24 0.39 0% 0 0% 0 0% 0 0% 0%
20230818 38.27 39.88 38.05 39.39 2.93% 9999.99% 0% 1447077 0.5681 152.95 0.39 0% 0 0% 0 0% 0 0% 0%
20230817 36.4 38.89 36.4 38.27 3.88% 9971.05% 0% 1174914 0.4479 134.2 0.38 0% 0 0% 0 0% 0 0% 0%
20230816 37 37.53 36.83 36.84 -1.5% 9856.76% 0% 534887 0.1985 62.15 0.37 0% 0 0% 0 0% 0 0% 0%
20230815 38.16 38.69 37.02 37.4 -1.97% 9742.11% 0% 562013 0.212 62.08 0.38 0% 0 0% 0 0% 0 0% 0%
20230814 38.09 38.31 37.4 38.15 -0.13% 9939.47% 0% 464299 0.1757 50.94 0.38 0% 0 0% 0 0% 0 0% 0%
20230811 38.8 38.98 37.84 38.2 -1.55% 9952.63% 0% 476983 0.1832 49.62 0.38 0% 0 0% 0 0% 0 0% 0%
20230810 38.65 39.35 38.36 38.8 0.15% 9848.72% 0% 536402 0.2079 55.1 0.39 0% 0 0% 0 0% 0 0% 0%
20230809 39.44 39.6 38.55 38.74 -2.27% 9833.33% 0% 696097 0.2712 69.26 0.39 0% 0 0% 0 0% 0 0% 0%
20230808 39.98 41.2 39.4 39.64 -0.48% 9810% 0% 1153208 0.465 103.43 0.4 0% 0 0% 0 0% 0 0% 0%
20230807 39.66 40.35 39.51 39.83 -0.38% 9857.5% 0% 402399 0.1604 34.18 0.4 0% 0 0% 0 0% 0 0% 0%
20230804 39.8 40.25 39.2 39.98 0.55% 9895% 0% 528933 0.21 44.12 0.4 0% 0 0% 0 0% 0 0% 0%
20230803 39.39 40.11 38.75 39.76 0.66% 9999.99% 0% 798390 0.3136 64.8 0.39 0% 0 0% 0 0% 0 0% 0%
20230802 39.98 40.31 39.18 39.5 -1.42% 9775% 0% 1093080 0.4329 89.03 0.4 0% 0 0% 0 0% 0 0% 0%
20230801 39.85 40.19 39.23 40.07 0.96% 9917.5% 0% 645029 0.2556 53.71 0.4 0% 0 0% 0 0% 0 0% 0%
20230731 40.52 41.15 39.68 39.69 -2.55% 9822.5% 0% 1171521 0.4699 96.59 0.4 0% 0 0% 0 0% 0 0% 0%
20230728 41.71 42.08 40.35 40.73 -2.95% 9834.15% 0% 1305280 0.535 112.8 0.41 0% 0 0% 0 0% 0 0% 0%
20230727 41.98 42.96 41.72 41.97 -0.21% 9892.86% 0% 728069 0.3064 58.99 0.42 0% 0 0% 0 0% 0 0% 0%
20230726 41.8 43.56 41.7 42.06 0.02% 9681.4% 0% 1418670 0.6046 116.52 0.43 0% 0 0% 0 0% 0 0% 0%
20230725 40.2 42.43 39.8 42.05 5.39% 9999.99% 0% 1635567 0.6781 133.91 0.41 0% 0 0% 0 0% 0 0% 0%
20230724 39.66 40.28 39.11 39.9 0.1% 9875% 0% 619596 0.2459 50.64 0.4 0% 0 0% 0 0% 0 0% 0%
20230721 40.36 40.67 39.5 39.86 -1.8% 9865% 0% 771555 0.3085 61.03 0.4 0% 0 0% 0 0% 0 0% 0%
20230720 41.83 41.88 40.34 40.59 -2.07% 9800% 0% 879791 0.3604 68.5 0.41 0% 0 0% 0 0% 0 0% 0%
20230719 41.47 41.93 40.83 41.45 0.24% 9999.99% 0% 777793 0.322 59.76 0.41 0% 0 0% 0 0% 0 0% 0%
20230718 41.35 42.5 40.86 41.35 0.27% 9745.24% 0% 892249 0.3728 66.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230717 41.84 41.84 40.83 41.24 -1.46% 9958.54% 0% 916200 0.3775 64.13 0.41 0% 0 0% 0 0% 0 0% 0%
20230714 43.5 43.5 41.35 41.85 -4.3% 9864.29% 0% 2368531 0.9996 150.83 0.42 0% 0 0% 0 0% 0 0% 0%
20230713 43.27 43.94 43.1 43.73 1.13% 9838.64% 0% 788647 0.3433 51.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230712 44.49 44.76 43.23 43.24 -2.94% 9727.27% 0% 1078040 0.4729 60.49 0.44 0% 0 0% 0 0% 0 0% 0%
20230711 43.97 44.77 43.42 44.55 0.95% 9999.99% 0% 1069366 0.4724 57.16 0.44 0% 0 0% 0 0% 0 0% 0%
20230710 43.66 45.21 43.51 44.13 1.24% 9929.55% 0% 1010260 0.4481 50.6 0.44 0% 0 0% 0 0% 0 0% 0%
20230707 44.47 45 43.1 43.59 -2.66% 9806.82% 0% 1188445 0.5227 55.76 0.44 0% 0 0% 0 0% 0 0% 0%
20230706 44.29 45.75 43.68 44.78 1.11% 9851.11% 0% 1105811 0.4956 53.77 0.45 0% 0 0% 0 0% 0 0% 0%
20230705 44.22 44.89 43.89 44.29 -0.72% 9965.91% 0% 1166980 0.5176 49.01 0.44 0% 0 0% 0 0% 0 0% 0%
20230704 44.11 45.18 43.73 44.61 0.27% 9813.33% 0% 1584765 0.706 63.73 0.45 0% 0 0% 0 0% 0 0% 0%
20230703 46.18 46.67 44.16 44.49 -4.12% 9786.67% 0% 2485262 1.1217 102.79 0.45 0% 0 0% 0 0% 0 0% 0%
20230630 45.1 46.47 44.31 46.4 2.32% 9986.96% 0% 2366429 1.079 104.01 0.46 0% 0 0% 0 0% 0 0% 0%
20230629 44.89 46.18 44.3 45.35 -0.55% 9977.78% 0% 2379456 1.075 109.72 0.45 0% 0 0% 0 0% 0 0% 0%
20230628 42.63 45.79 41.31 45.6 6.79% 9999.99% 0% 3018624 1.317 140.04 0.44 0% 0 0% 0 0% 0 0% 0%
20230627 43 43.8 42.4 42.7 -2.95% 9830.23% 0% 1574933 0.6747 78.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230626 43.09 45.98 43.09 44 1.36% 9900% 0% 2088371 0.9283 109.23 0.44 0% 0 0% 0 0% 0 0% 0%
20230621 44.15 45.5 43.4 43.41 -2.27% 9765.91% 0% 1661770 0.7322 91.19 0.44 0% 0 0% 0 0% 0 0% 0%
20230620 43.12 45.45 42.9 44.42 2.11% 9995.45% 0% 2973099 1.3108 172.77 0.44 0% 0 0% 0 0% 0 0% 0%
20230619 40 44.06 39.98 43.8 8.36% 9999.99% 0% 3572266 1.5255 220.62 0.43 0% 0 0% 0 0% 0 0% 0%
20230616 40.49 40.88 39.73 40.42 -0.22% 9999.99% 0% 1287437 0.5171 83.12 0.4 0% 0 0% 0 0% 0 0% 0%
20230615 40.2 41.44 39.6 40.51 0.65% 9780.49% 0% 1373479 0.5578 87.94 0.41 0% 0 0% 0 0% 0 0% 0%
20230614 40.4 41.07 39.52 40.25 -1.03% 9962.5% 0% 1170972 0.4723 73.72 0.4 0% 0 0% 0 0% 0 0% 0%
20230613 40.6 40.8 39.23 40.67 0.17% 9999.99% 0% 1609648 0.6436 96.77 0.4 0% 0 0% 0 0% 0 0% 0%
20230612 41 41.64 40.47 40.6 -1.91% 9802.44% 0% 1098118 0.4501 67.66 0.41 0% 0 0% 0 0% 0 0% 0%
20230609 39.28 41.49 39.28 41.39 5.05% 9999.99% 0% 1275368 0.5143 75 0.4 0% 0 0% 0 0% 0 0% 0%
20230608 39.4 40.15 38.82 39.4 -1.01% 9999.99% 0% 1164101 0.4597 63.41 0.39 0% 0 0% 0 0% 0 0% 0%
20230607 39.48 40 39.1 39.8 0.73% 9850% 0% 758859 0.2999 36.93 0.4 0% 0 0% 0 0% 0 0% 0%
20230606 40.9 40.9 39.45 39.51 -3.99% 9777.5% 0% 1616393 0.6473 72.24 0.4 0% 0 0% 0 0% 0 0% 0%
20230605 42.31 43.23 40.71 41.15 -2.74% 9936.59% 0% 2017201 0.8321 84.85 0.41 0% 0 0% 0 0% 0 0% 0%
20230602 41.32 42.65 40.81 42.31 2.1% 9973.81% 0% 1565757 0.6561 57.64 0.42 0% 0 0% 0 0% 0 0% 0%
20230601 42.4 42.45 41.27 41.44 -2.72% 9766.67% 0% 1521328 0.635 51.97 0.42 0% 0 0% 0 0% 0 0% 0%
20230531 42.8 42.8 41.88 42.6 -0.12% 9999.99% 0% 1526220 0.6456 49.16 0.42 0% 0 0% 0 0% 0 0% 0%
20230530 42 43.2 41.67 42.65 1.69% 9999.99% 0% 1592059 0.6753 51.87 0.42 0% 0 0% 0 0% 0 0% 0%
20230529 42.83 42.83 41 41.94 -0.31% 9885.71% 0% 1633546 0.684 52.12 0.42 0% 0 0% 0 0% 0 0% 0%
20230526 40.7 42.47 40.7 42.07 2.79% 9916.67% 0% 2337092 0.9745 74.91 0.42 0% 0 0% 0 0% 0 0% 0%
20230525 42.79 43.42 40.13 40.93 -4.48% 9882.93% 0% 3279859 1.3581 104.39 0.41 0% 0 0% 0 0% 0 0% 0%
20230524 42.64 43.75 41.69 42.85 -0.46% 9865.12% 0% 2692762 1.1506 90.17 0.43 0% 0 0% 0 0% 0 0% 0%
20230523 43.5 44.05 42.73 43.05 -1.13% 9911.63% 0% 3492103 1.5158 115.89 0.43 0% 0 0% 0 0% 0 0% 0%
20230522 40.28 45.3 40 43.54 8.63% 9999.99% 0% 5639889 2.429 176.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230519 39.24 41.45 39.24 40.08 3.09% 9920% 0% 3437483 1.3869 105.29 0.4 0% 0 0% 0 0% 0 0% 0%
20230518 36.45 39.08 36.44 38.88 6.06% 9999.99% 0% 4069053 1.5471 113.58 0.38 0% 0 0% 0 0% 0 0% 0%
20230517 35.69 36.73 35.39 36.66 2.29% 9999.99% 0% 2097433 0.7605 51.86 0.36 0% 0 0% 0 0% 0 0% 0%
20230516 35.9 36.05 35.05 35.84 -0.11% 9855.56% 0% 2203807 0.7846 46.17 0.36 0% 0 0% 0 0% 0 0% 0%
20230515 35.5 36.11 35.1 35.88 1.16% 9866.67% 0% 1691908 0.6032 31.21 0.36 0% 0 0% 0 0% 0 0% 0%
20230510 37 37.03 35.65 36.48 -1.75% 9999.99% 0% 2641989 0.9547 43.17 0.36 0% 0 0% 0 0% 0 0% 0%
20230509 37.28 38.31 36.39 37.13 -0.48% 9935.14% 0% 2941733 1.09 45.9 0.37 0% 0 0% 0 0% 0 0% 0%
20230508 36 38.1 35.64 37.31 4.19% 9983.78% 0% 3897817 1.4568 54.59 0.37 0% 0 0% 0 0% 0 0% 0%
20230505 37.51 37.79 34.76 35.81 -5.66% 9847.22% 0% 5901514 2.1218 69.59 0.36 0% 0 0% 0 0% 0 0% 0%
20230504 39.42 40.13 37.45 37.96 -5.53% 9889.47% 0% 4773672 1.8368 53.37 0.38 0% 0 0% 0 0% 0 0% 0%
20230428 39.38 41.59 39.38 40.18 1.72% 9945% 0% 4497661 1.8206 50.3 0.4 0% 0 0% 0 0% 0 0% 0%
20230427 41.18 42.66 39.39 39.5 -5.55% 9534.15% 0% 6263599 2.5672 66.69 0.41 0% 0 0% 0 0% 0 0% 0%
20230426 42 44.69 40.58 41.82 -2.06% 9857.14% 0% 7237852 3.065 75.88 0.42 0% 0 0% 0 0% 0 0% 0%
20230425 40.03 43.2 40.03 42.7 5.07% 9999.99% 0% 7388435 3.0859 73.3 0.42 0% 0 0% 0 0% 0 0% 0%
20230424 39.25 41.33 38.9 40.64 4.88% 9999.99% 0% 7795803 3.1455 70.9 0.4 0% 0 0% 0 0% 0 0% 0%
20230421 38 40.49 37.7 38.75 1.2% 9835.9% 0% 7034918 2.7397 57.48 0.39 0% 0 0% 0 0% 0 0% 0%
20230420 37.68 39.9 37.42 38.29 1.14% 9717.95% 0% 10297732 3.9852 73.3 0.39 0% 0 0% 0 0% 0 0% 0%
20230419 36.28 40.76 35.61 37.86 8.17% 9863.16% 0% 13835450 5.2436 84.66 0.38 0% 0 0% 0 0% 0 0% 0%
20230418 42.88 44 34.6 35 -8.42% 9359.46% 0% 16192712 6.0611 84.24 0.37 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