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. 芯动联科688582
    4. 返回上一页 刷新
股票代码（例：sh688582）       65条   (进入芯动联科股票专站) 芯动联科股票成本分析
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 38.37 38.59 37.52 37.84 0% 9857.89% 0% 1656243 0.6302 70.78 0.38 0% 0 0% 0 0% 0 0% 0%
20230927 38.7 39.29 37.69 37.84 -1.59% 9857.89% 0% 2240883 0.8547 90.67 0.38 0% 0 0% 0 0% 0 0% 0%
20230926 38.8 39.82 38.19 38.45 -1.71% 9758.97% 0% 2467929 0.9623 96.78 0.39 0% 0 0% 0 0% 0 0% 0%
20230925 39 40.15 38.1 39.12 3.14% 9930.77% 0% 3854755 1.5071 142.76 0.39 0% 0 0% 0 0% 0 0% 0%
20230922 36.78 38.21 36.36 37.93 3.32% 9881.58% 0% 2279179 0.8549 83.32 0.38 0% 0 0% 0 0% 0 0% 0%
20230921 36.4 37.2 36.25 36.71 -0.11% 9821.62% 0% 1084402 0.3978 37.4 0.37 0% 0 0% 0 0% 0 0% 0%
20230920 36.79 37.73 36.49 36.75 -1.24% 9832.43% 0% 1562078 0.5779 49.5 0.37 0% 0 0% 0 0% 0 0% 0%
20230919 37.52 37.68 36.25 37.21 -0.96% 9956.76% 0% 2048091 0.7566 58.28 0.37 0% 0 0% 0 0% 0 0% 0%
20230918 37.5 38.79 37.2 37.57 -0.48% 9786.84% 0% 1838890 0.6971 50.21 0.38 0% 0 0% 0 0% 0 0% 0%
20230915 37.3 38.51 36.63 37.75 1.29% 9834.21% 0% 2882055 1.0848 72.27 0.38 0% 0 0% 0 0% 0 0% 0%
20230914 39.01 39.21 36.9 37.27 -4.95% 9707.89% 0% 3133686 1.1854 74.9 0.38 0% 0 0% 0 0% 0 0% 0%
20230913 40.6 41.32 38.95 39.21 -4.83% 9702.5% 0% 3498750 1.3936 77.11 0.4 0% 0 0% 0 0% 0 0% 0%
20230912 41.01 42.38 40.72 41.2 1.25% 9948.78% 0% 3765119 1.5583 68.2 0.41 0% 0 0% 0 0% 0 0% 0%
20230911 40.76 41.38 40.26 40.69 -0.95% 9824.39% 0% 2800747 1.14 47.59 0.41 0% 0 0% 0 0% 0 0% 0%
20230908 40.18 41.77 39.73 41.08 1.38% 9919.51% 0% 3053164 1.2472 51.65 0.41 0% 0 0% 0 0% 0 0% 0%
20230907 42.29 42.33 40.38 40.52 -4.68% 9782.93% 0% 3471339 1.4319 59.92 0.41 0% 0 0% 0 0% 0 0% 0%
20230906 40.8 42.68 40.5 42.51 3.2% 9999.99% 0% 4450123 1.8569 80.1 0.42 0% 0 0% 0 0% 0 0% 0%
20230905 41.7 42.33 40.7 41.19 -1.72% 9946.34% 0% 4070996 1.6867 74.22 0.41 0% 0 0% 0 0% 0 0% 0%
20230904 42 42.65 41.01 41.91 -1.06% 9878.57% 0% 4492549 1.8726 83.08 0.42 0% 0 0% 0 0% 0 0% 0%
20230901 43.2 44.16 42 42.36 -2.8% 9751.16% 0% 4509831 1.9261 84.83 0.43 0% 0 0% 0 0% 0 0% 0%
20230831 42.71 44.25 41.81 43.58 1.49% 9999.99% 0% 7875305 3.4079 147.37 0.43 0% 0 0% 0 0% 0 0% 0%
20230830 44 47.21 42 42.94 4.6% 9659.09% 0% 13894094 6.1416 290.38 0.44 0% 0 0% 0 0% 0 0% 0%
20230829 34.05 41.05 33.85 41.05 19.99% 9999.99% 0% 6790321 2.6067 141.88 0.38 0% 0 0% 0 0% 0 0% 0%
20230828 36.92 37.49 34 34.21 0.62% 9402.78% 0% 3760820 1.3452 78.26 0.36 0% 0 0% 0 0% 0 0% 0%
20230825 36.02 36.02 33.84 34 -5.97% 9614.29% 0% 2866778 0.9944 69.53 0.35 0% 0 0% 0 0% 0 0% 0%
20230824 36.14 37.18 35.9 36.16 0.19% 9672.97% 0% 1970762 0.7196 49.57 0.37 0% 0 0% 0 0% 0 0% 0%
20230823 38.53 38.53 36.05 36.09 -7.08% 9654.05% 0% 3857504 1.4313 93.67 0.37 0% 0 0% 0 0% 0 0% 0%
20230822 39.5 39.74 37.8 38.84 -1.04% 9858.97% 0% 3870075 1.4958 96.91 0.39 0% 0 0% 0 0% 0 0% 0%
20230821 42 42.25 39.12 39.25 -6.21% 9473.17% 0% 5013686 2.0344 135.06 0.41 0% 0 0% 0 0% 0 0% 0%
20230818 41.05 43.47 41.05 41.85 2.75% 9632.56% 0% 5502435 2.347 156.99 0.43 0% 0 0% 0 0% 0 0% 0%
20230817 39.73 41.76 38.6 40.73 2.08% 9999.99% 0% 3586883 1.4418 100.05 0.4 0% 0 0% 0 0% 0 0% 0%
20230816 40 40.77 39.31 39.9 -1.46% 9875% 0% 2253322 0.9032 60.56 0.4 0% 0 0% 0 0% 0 0% 0%
20230815 41.9 43.08 40.02 40.49 -2.36% 9775.61% 0% 3434601 1.4174 88.3 0.41 0% 0 0% 0 0% 0 0% 0%
20230814 41.25 41.63 39.58 41.47 0.17% 9999.99% 0% 2618551 1.0646 66.96 0.41 0% 0 0% 0 0% 0 0% 0%
20230811 40.57 41.92 40.4 41.4 1.97% 9997.56% 0% 2914689 1.2064 75.49 0.41 0% 0 0% 0 0% 0 0% 0%
20230810 41.98 43.2 40.53 40.6 -3.79% 9802.44% 0% 3535457 1.4661 90 0.41 0% 0 0% 0 0% 0 0% 0%
20230809 41.36 43.35 41.02 42.2 0.86% 9947.62% 0% 3679563 1.5626 100.54 0.42 0% 0 0% 0 0% 0 0% 0%
20230808 42.2 42.55 41.2 41.84 -1.3% 9861.9% 0% 2616906 1.0916 72.56 0.42 0% 0 0% 0 0% 0 0% 0%
20230807 41.94 43.13 41.7 42.39 1.07% 9992.86% 0% 4265231 1.8113 117.62 0.42 0% 0 0% 0 0% 0 0% 0%
20230804 41.69 42.45 40.58 41.94 0.36% 9885.71% 0% 4247508 1.7639 121.3 0.42 0% 0 0% 0 0% 0 0% 0%
20230803 40.3 42.28 40.18 41.79 2.3% 9999.99% 0% 4708524 1.9508 139.46 0.41 0% 0 0% 0 0% 0 0% 0%
20230802 38.56 42 38.13 40.85 5.12% 9999.99% 0% 5147455 2.0729 156.5 0.4 0% 0 0% 0 0% 0 0% 0%
20230801 40 40.27 38.4 38.86 -3.02% 9864.1% 0% 3172858 1.2454 100.56 0.39 0% 0 0% 0 0% 0 0% 0%
20230731 39.72 40.85 39.5 40.07 1.93% 9917.5% 0% 2733100 1.0968 83.95 0.4 0% 0 0% 0 0% 0 0% 0%
20230728 39.01 39.52 37.8 39.31 -0.86% 9979.49% 0% 3734990 1.4415 102.84 0.39 0% 0 0% 0 0% 0 0% 0%
20230727 38.9 40.23 38.9 39.65 1.77% 9812.5% 0% 2225262 0.8829 60.33 0.4 0% 0 0% 0 0% 0 0% 0%
20230726 39.84 40.3 38.61 38.96 -3.08% 9889.74% 0% 2640436 1.0352 64.64 0.39 0% 0 0% 0 0% 0 0% 0%
20230725 39.2 41.32 39.12 40.2 3.13% 9950% 0% 3654428 1.4703 83.51 0.4 0% 0 0% 0 0% 0 0% 0%
20230724 39.99 40.29 38.89 38.98 -2.6% 9894.87% 0% 2597410 1.0224 50.65 0.39 0% 0 0% 0 0% 0 0% 0%
20230721 40.4 41.8 40.01 40.02 -1.96% 9660.98% 0% 3059432 1.2464 51.99 0.41 0% 0 0% 0 0% 0 0% 0%
20230720 41.81 42.39 40.67 40.82 -3.04% 9856.1% 0% 2710944 1.1198 38.47 0.41 0% 0 0% 0 0% 0 0% 0%
20230719 42.16 42.8 40.85 42.1 -1.41% 9923.81% 0% 2948165 1.2341 37.85 0.42 0% 0 0% 0 0% 0 0% 0%
20230718 40.8 43.21 40.42 42.7 4.53% 9999.99% 0% 4692344 1.9805 55.83 0.42 0% 0 0% 0 0% 0 0% 0%
20230717 42.73 42.97 40 40.85 -4.29% 9863.41% 0% 5095500 2.1028 53.69 0.41 0% 0 0% 0 0% 0 0% 0%
20230714 42.5 43.55 41.8 42.68 -0.16% 9825.58% 0% 4776458 2.0455 43.53 0.43 0% 0 0% 0 0% 0 0% 0%
20230713 42.33 43.58 41.48 42.75 1.47% 9841.86% 0% 5285715 2.2495 37.11 0.43 0% 0 0% 0 0% 0 0% 0%
20230712 44.5 45.39 41.89 42.13 -6.71% 9475% 0% 5981399 2.6094 39.41 0.44 0% 0 0% 0 0% 0 0% 0%
20230711 42.1 45.63 41.96 45.16 6.79% 9999.99% 0% 9244309 4.0691 58.35 0.44 0% 0 0% 0 0% 0 0% 0%
20230710 42.6 45.3 42.1 42.29 2.45% 9511.36% 0% 11112611 4.8522 63.84 0.44 0% 0 0% 0 0% 0 0% 0%
20230707 47.77 47.86 41 41.28 -13.71% 9500% 0% 14775593 6.3874 78.85 0.43 0% 0 0% 0 0% 0 0% 0%
20230706 45.98 48.19 45.42 47.84 2.88% 9999.99% 0% 9989523 4.7036 58.01 0.47 0% 0 0% 0 0% 0 0% 0%
20230705 47.7 50 46 46.5 -4.12% 9587.5% 0% 8579521 4.0931 42.93 0.48 0% 0 0% 0 0% 0 0% 0%
20230704 46.88 49.65 44.2 48.5 0.62% 9999.99% 0% 11655877 5.543 52.27 0.48 0% 0 0% 0 0% 0 0% 0%
20230703 47 50.88 46.37 48.2 2.88% 9736.73% 0% 20338236 9.9168 75.8 0.49 0% 0 0% 0 0% 0 0% 0%
20230630 51 53.48 45.6 46.85 75.21% 9270% 0% 31424060 15.6574 96.33 0.5 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