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. 航天南湖688552
    4. 返回上一页 刷新
股票代码（例：sh688552）       93条   (进入航天南湖股票专站) 航天南湖股票成本分析
相关股票: 中国船舶  中航沈飞  航发动力  中国重工  中航光电  中国卫通  中航机载  中航西飞  振华科技  中航重机  中船防务  中航高科  景嘉微  国博电子  高德红外  中无人机  光启技术  中国卫星  中船科技  西部超导  航发控制  航材股份  航天电器  中航电测  航天电子  海格通信  华秦科技  菲利华  光威复材  中直股份  睿创微纳  中兵红箭  航天彩虹  七一二  钢研高纳  国睿科技  华力创通  振华风光  北斗星通  中国海防  三角防务  北方导航  中简科技  
相关股吧: 600150股吧 600760股吧 600893股吧 601989股吧 002179股吧 601698股吧 600372股吧 000768股吧 000733股吧 600765股吧 600685股吧 600862股吧 300474股吧 688375股吧 002414股吧 688297股吧 002625股吧 600118股吧 600072股吧 688122股吧 000738股吧 688563股吧 002025股吧 300114股吧 600879股吧 002465股吧 688281股吧 300395股吧 300699股吧 600038股吧 688002股吧 000519股吧 002389股吧 603712股吧 300034股吧 600562股吧 300045股吧 688439股吧 002151股吧 600764股吧 300775股吧 600435股吧 300777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 23.24 23.69 23.24 23.59 1.24% 9729.17% 0% 1512493 0.3555 78.98 0.24 0% 0 0% 0 0% 0 0% 0%
20230927 23 23.45 22.89 23.3 1.26% 9999.99% 0% 1516020 0.3526 77.69 0.23 0% 0 0% 0 0% 0 0% 0%
20230926 22.95 23.55 22.83 23.01 -0.04% 9904.35% 0% 2158065 0.501 104.3 0.23 0% 0 0% 0 0% 0 0% 0%
20230925 22.89 23.34 22.65 23.02 0.48% 9908.7% 0% 1941341 0.4454 93.61 0.23 0% 0 0% 0 0% 0 0% 0%
20230922 22.23 23.02 22.23 22.91 2.69% 9860.87% 0% 2118194 0.4806 95.28 0.23 0% 0 0% 0 0% 0 0% 0%
20230921 22.22 22.55 22.16 22.31 0% 9999.99% 0% 1777655 0.3982 77.17 0.22 0% 0 0% 0 0% 0 0% 0%
20230920 22.72 22.72 22.22 22.31 -1.67% 9999.99% 0% 1875015 0.4205 75.72 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 23.28 23.3 22.68 22.69 -2.49% 9765.22% 0% 2539976 0.5801 96.77 0.23 0% 0 0% 0 0% 0 0% 0%
20230918 23.39 23.65 23.16 23.27 -0.94% 9999.99% 0% 1476421 0.3452 57 0.23 0% 0 0% 0 0% 0 0% 0%
20230915 23.51 23.55 23.2 23.49 -0.13% 9999.99% 0% 1356184 0.3174 47.46 0.23 0% 0 0% 0 0% 0 0% 0%
20230914 23.62 23.62 23.18 23.52 -0.08% 9999.99% 0% 1637594 0.3829 50.49 0.23 0% 0 0% 0 0% 0 0% 0%
20230913 23.95 24.06 23.3 23.54 -1.71% 9708.33% 0% 2574607 0.6074 61.98 0.24 0% 0 0% 0 0% 0 0% 0%
20230912 24.25 24.26 23.95 23.95 -1.36% 9879.17% 0% 1876956 0.4522 39 0.24 0% 0 0% 0 0% 0 0% 0%
20230911 24.44 24.51 23.89 24.28 -0.37% 9999.99% 0% 2919855 0.7065 58.43 0.24 0% 0 0% 0 0% 0 0% 0%
20230908 23.95 24.49 23.95 24.37 1.2% 9999.99% 0% 2392174 0.5804 47.41 0.24 0% 0 0% 0 0% 0 0% 0%
20230907 24.71 24.93 23.95 24.08 -3.06% 9933.33% 0% 3235192 0.788 65.11 0.24 0% 0 0% 0 0% 0 0% 0%
20230906 24.38 24.9 23.98 24.84 1.89% 9836% 0% 3458221 0.8487 70.8 0.25 0% 0 0% 0 0% 0 0% 0%
20230905 24.8 25.12 24.25 24.38 -1.85% 9652% 0% 2590751 0.6369 54.28 0.25 0% 0 0% 0 0% 0 0% 0%
20230904 25.31 25.38 24.51 24.84 -1.62% 9836% 0% 3814468 0.9445 80.29 0.25 0% 0 0% 0 0% 0 0% 0%
20230901 25.53 25.89 25.05 25.25 -1.6% 9999.99% 0% 4692294 1.1931 105.04 0.25 0% 0 0% 0 0% 0 0% 0%
20230831 24.59 25.86 24.5 25.66 4.52% 9999.99% 0% 10074936 2.5609 224.97 0.25 0% 0 0% 0 0% 0 0% 0%
20230830 24.5 25.06 24.03 24.55 6.83% 9720% 0% 9731923 2.3869 233.16 0.25 0% 0 0% 0 0% 0 0% 0%
20230829 21.51 23.06 21.51 22.98 6% 9891.3% 0% 3875857 0.8742 99.36 0.23 0% 0 0% 0 0% 0 0% 0%
20230828 22.61 22.74 21.66 21.68 -0.09% 9754.55% 0% 3469819 0.7706 87.33 0.22 0% 0 0% 0 0% 0 0% 0%
20230825 22.42 22.51 21.61 21.7 -3.56% 9763.64% 0% 3206168 0.7045 87.19 0.22 0% 0 0% 0 0% 0 0% 0%
20230824 22.88 22.88 22.04 22.5 -1.14% 9999.99% 0% 3047344 0.6832 84.19 0.22 0% 0 0% 0 0% 0 0% 0%
20230823 23.43 23.43 22.69 22.76 -3.15% 9795.65% 0% 2649542 0.6079 73.78 0.23 0% 0 0% 0 0% 0 0% 0%
20230822 23.53 23.84 23.08 23.5 0.04% 9999.99% 0% 2797158 0.655 81.53 0.23 0% 0 0% 0 0% 0 0% 0%
20230821 24 24.29 23.37 23.49 -1.96% 9687.5% 0% 2345719 0.5575 71.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230818 23.7 24.59 23.66 23.96 0% 9883.33% 0% 5052951 1.225 158.79 0.24 0% 0 0% 0 0% 0 0% 0%
20230817 22.7 24.05 22.59 23.96 5.09% 9883.33% 0% 6125114 1.4462 209.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230816 23 23.26 22.8 22.8 -1.34% 9813.04% 0% 2153591 0.4948 80.66 0.23 0% 0 0% 0 0% 0 0% 0%
20230815 23.93 23.99 22.96 23.11 -3.63% 9947.83% 0% 3606321 0.8421 137.92 0.23 0% 0 0% 0 0% 0 0% 0%
20230814 23.71 24.03 23.63 23.98 0.42% 9891.67% 0% 2336396 0.5568 102.8 0.24 0% 0 0% 0 0% 0 0% 0%
20230811 24.5 24.65 23.87 23.88 -2.73% 9850% 0% 2999487 0.725 136.34 0.24 0% 0 0% 0 0% 0 0% 0%
20230810 24.3 24.88 24.2 24.55 0.7% 9720% 0% 3215622 0.7914 101.1 0.25 0% 0 0% 0 0% 0 0% 0%
20230809 24.35 24.48 24.12 24.38 -0.04% 9999.99% 0% 1509119 0.3666 68.68 0.24 0% 0 0% 0 0% 0 0% 0%
20230808 24.26 24.65 24.1 24.39 0.54% 9999.99% 0% 1848285 0.4501 80.57 0.24 0% 0 0% 0 0% 0 0% 0%
20230807 24.16 24.43 23.93 24.26 0.21% 9999.99% 0% 1616063 0.3911 70.43 0.24 0% 0 0% 0 0% 0 0% 0%
20230804 24 24.38 24 24.21 0.96% 9987.5% 0% 1674933 0.4056 72.63 0.24 0% 0 0% 0 0% 0 0% 0%
20230803 24.15 24.3 23.82 23.98 -1.15% 9891.67% 0% 2560518 0.6142 107.54 0.24 0% 0 0% 0 0% 0 0% 0%
20230802 24.34 24.47 24.12 24.26 -0.33% 9999.99% 0% 1520180 0.369 64.16 0.24 0% 0 0% 0 0% 0 0% 0%
20230801 24.51 24.52 24.32 24.34 -0.81% 9999.99% 0% 1622449 0.3956 65.77 0.24 0% 0 0% 0 0% 0 0% 0%
20230731 24.33 24.61 24.29 24.54 1.07% 9999.99% 0% 1882376 0.4604 76.93 0.24 0% 0 0% 0 0% 0 0% 0%
20230728 24.13 24.34 23.74 24.28 -0.08% 9999.99% 0% 3054340 0.7344 119.81 0.24 0% 0 0% 0 0% 0 0% 0%
20230727 24.2 24.98 24.02 24.3 0.87% 9999.99% 0% 3317397 0.8125 134.14 0.24 0% 0 0% 0 0% 0 0% 0%
20230726 24.61 24.7 24.01 24.09 -2.39% 9937.5% 0% 2479657 0.6008 103.15 0.24 0% 0 0% 0 0% 0 0% 0%
20230725 24.69 24.76 24.46 24.68 0.9% 9772% 0% 1724387 0.4242 70.58 0.25 0% 0 0% 0 0% 0 0% 0%
20230724 24.3 24.79 24.2 24.46 0.66% 9684% 0% 1764268 0.4324 64.64 0.25 0% 0 0% 0 0% 0 0% 0%
20230721 24.34 24.49 24.11 24.3 0.37% 9999.99% 0% 2227585 0.5406 82.2 0.24 0% 0 0% 0 0% 0 0% 0%
20230720 24.95 25.06 24.09 24.21 -3% 9987.5% 0% 2671993 0.6544 100.67 0.24 0% 0 0% 0 0% 0 0% 0%
20230719 24.72 25.15 24.45 24.96 0.48% 9884% 0% 2527098 0.6263 98.79 0.25 0% 0 0% 0 0% 0 0% 0%
20230718 25 25.23 24.78 24.84 -0.56% 9836% 0% 1543544 0.3857 58.87 0.25 0% 0 0% 0 0% 0 0% 0%
20230717 25.58 25.58 24.86 25.12 -1.61% 9948% 0% 2355282 0.5922 86.89 0.25 0% 0 0% 0 0% 0 0% 0%
20230714 25.7 25.86 25.38 25.53 -0.62% 9719.23% 0% 2493831 0.6378 86.94 0.26 0% 0 0% 0 0% 0 0% 0%
20230713 25.4 25.74 25.34 25.69 1.22% 9780.77% 0% 2160098 0.5531 70.32 0.26 0% 0 0% 0 0% 0 0% 0%
20230712 25.82 25.96 25.29 25.38 -1.67% 9661.54% 0% 2808001 0.7182 85.2 0.26 0% 0 0% 0 0% 0 0% 0%
20230711 25.15 26.14 25.05 25.81 3.24% 9826.92% 0% 4171470 1.0744 118.25 0.26 0% 0 0% 0 0% 0 0% 0%
20230710 24.95 25.27 24.82 25 0.73% 9900% 0% 1200419 0.3002 36.64 0.25 0% 0 0% 0 0% 0 0% 0%
20230707 25.21 25.28 24.7 24.82 -1.9% 9828% 0% 1744016 0.4351 48.45 0.25 0% 0 0% 0 0% 0 0% 0%
20230706 25.4 25.51 25.07 25.3 -0.51% 9999.99% 0% 1797466 0.455 41.59 0.25 0% 0 0% 0 0% 0 0% 0%
20230705 25.46 25.97 25.28 25.43 0.04% 9680.77% 0% 3234892 0.8276 72.19 0.26 0% 0 0% 0 0% 0 0% 0%
20230704 25.5 25.76 25.25 25.42 -0.12% 9999.99% 0% 2477076 0.63 51.65 0.25 0% 0 0% 0 0% 0 0% 0%
20230703 25.18 25.95 25.17 25.45 0.63% 9688.46% 0% 4221320 1.0816 83.1 0.26 0% 0 0% 0 0% 0 0% 0%
20230630 24.89 25.64 24.8 25.29 1.28% 9999.99% 0% 4446287 1.1237 85.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230629 23.85 25.43 23.85 24.97 4.22% 9888% 0% 5906347 1.4675 109.77 0.25 0% 0 0% 0 0% 0 0% 0%
20230628 24.35 24.4 23.66 23.96 -2.2% 9883.33% 0% 4073044 0.9747 75.11 0.24 0% 0 0% 0 0% 0 0% 0%
20230627 24.38 24.63 24.01 24.5 0.99% 9999.99% 0% 2436537 0.5948 44.03 0.24 0% 0 0% 0 0% 0 0% 0%
20230626 24.85 25.05 24.1 24.26 -2.37% 9999.99% 0% 4473233 1.0942 75.13 0.24 0% 0 0% 0 0% 0 0% 0%
20230621 26.15 26.32 24.8 24.85 -4.05% 9840% 0% 7531657 1.915 127.68 0.25 0% 0 0% 0 0% 0 0% 0%
20230620 25.48 26.05 25.27 25.9 1.13% 9861.54% 0% 5762918 1.4828 97.14 0.26 0% 0 0% 0 0% 0 0% 0%
20230619 25.6 25.96 25.54 25.61 -0.66% 9750% 0% 4183441 1.0759 62.29 0.26 0% 0 0% 0 0% 0 0% 0%
20230616 25.39 26.08 25.39 25.78 1.62% 9815.38% 0% 5669714 1.4637 78.46 0.26 0% 0 0% 0 0% 0 0% 0%
20230615 25.38 25.85 25.22 25.37 -0.51% 9657.69% 0% 4662663 1.19 60.88 0.26 0% 0 0% 0 0% 0 0% 0%
20230614 25.16 25.67 24.91 25.5 0.87% 9999.99% 0% 5886504 1.4901 66.29 0.25 0% 0 0% 0 0% 0 0% 0%
20230613 25.1 25.43 24.82 25.28 0.36% 9999.99% 0% 4391257 1.1047 43.41 0.25 0% 0 0% 0 0% 0 0% 0%
20230612 25.56 25.77 24.96 25.19 -2.29% 9976% 0% 6320450 1.594 60.17 0.25 0% 0 0% 0 0% 0 0% 0%
20230609 25.37 26.03 25.28 25.78 0.86% 9815.38% 0% 6714471 1.7166 60.96 0.26 0% 0 0% 0 0% 0 0% 0%
20230608 25.8 26.07 25.41 25.56 -1.69% 9730.77% 0% 5967373 1.5345 47.89 0.26 0% 0 0% 0 0% 0 0% 0%
20230607 25.85 26.49 25.5 26 1.4% 9900% 0% 8886494 2.3132 63.04 0.26 0% 0 0% 0 0% 0 0% 0%
20230606 27.11 27.5 25.31 25.64 -4.97% 9761.54% 0% 13352231 3.5093 91.75 0.26 0% 0 0% 0 0% 0 0% 0%
20230605 27.01 27.38 26.61 26.98 0.63% 9892.59% 0% 9167576 2.469 62.67 0.27 0% 0 0% 0 0% 0 0% 0%
20230602 27.03 27.45 26.7 26.81 -1.22% 9829.63% 0% 8695842 2.3508 55.37 0.27 0% 0 0% 0 0% 0 0% 0%
20230601 26.25 27.81 26.01 27.14 2.49% 9951.85% 0% 15261833 4.1177 85.36 0.27 0% 0 0% 0 0% 0 0% 0%
20230531 25.47 27.43 25.2 26.48 4.21% 9999.99% 0% 16935482 4.4566 90.73 0.26 0% 0 0% 0 0% 0 0% 0%
20230530 25.43 25.79 25.05 25.41 -0.74% 9999.99% 0% 8437187 2.1379 43.52 0.25 0% 0 0% 0 0% 0 0% 0%
20230529 24.96 26.12 24.96 25.6 2.15% 9746.15% 0% 12658297 3.2364 60.95 0.26 0% 0 0% 0 0% 0 0% 0%
20230526 26.64 26.85 24.96 25.06 -7.46% 9538.46% 0% 21769803 5.5855 98.81 0.26 0% 0 0% 0 0% 0 0% 0%
20230525 26.76 28.45 26.38 27.08 2.11% 9929.63% 0% 22670567 6.1661 108.71 0.27 0% 0 0% 0 0% 0 0% 0%
20230524 26.46 27.25 25.96 26.52 -0.67% 9722.22% 0% 14503449 3.8665 69.58 0.27 0% 0 0% 0 0% 0 0% 0%
20230523 26.6 27.3 26.42 26.7 -0.48% 9788.89% 0% 17376183 4.6623 76.02 0.27 0% 0 0% 0 0% 0 0% 0%
20230522 26.1 27.15 25.9 26.83 1.67% 9837.04% 0% 20714438 5.5198 80.08 0.27 0% 0 0% 0 0% 0 0% 0%
20230519 26.3 27.49 25.61 26.39 -2.37% 9674.07% 0% 29204141 7.7568 92.83 0.27 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