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. 康鹏科技688602
    4. 返回上一页 刷新
股票代码（例：sh688602）       51条   (进入康鹏科技股票专站) 康鹏科技股票成本分析
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 12.27 12.35 12.12 12.26 -0.08% 9999.99% 0% 5904531 0.7231 69.26 0.12 0% 0 0% 0 0% 0 0% 0%
20230927 12.18 12.68 12.18 12.27 -0.65% 9999.99% 0% 7217005 0.8921 81.63 0.12 0% 0 0% 0 0% 0 0% 0%
20230926 12.68 12.68 12.08 12.35 -2.99% 9999.99% 0% 10034829 1.2503 111.42 0.12 0% 0 0% 0 0% 0 0% 0%
20230925 12.31 12.99 12.25 12.73 3.33% 9692.31% 0% 15862353 2.0129 175.44 0.13 0% 0 0% 0 0% 0 0% 0%
20230922 12.04 12.41 12 12.32 1.99% 9999.99% 0% 5501987 0.6726 57.8 0.12 0% 0 0% 0 0% 0 0% 0%
20230921 12.21 12.48 12.05 12.08 -1.55% 9966.67% 0% 4800021 0.5864 43.81 0.12 0% 0 0% 0 0% 0 0% 0%
20230920 12.25 12.52 12.18 12.27 -0.08% 9999.99% 0% 6181090 0.7624 46.12 0.12 0% 0 0% 0 0% 0 0% 0%
20230919 12.56 12.7 12.22 12.28 -2.23% 9999.99% 0% 6961438 0.8643 40.22 0.12 0% 0 0% 0 0% 0 0% 0%
20230918 12.5 12.77 12.42 12.56 -0.32% 9561.54% 0% 7153295 0.9017 34.22 0.13 0% 0 0% 0 0% 0 0% 0%
20230915 12.75 12.94 12.51 12.6 -1.33% 9592.31% 0% 7964549 1.0085 31.68 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 13.09 13.09 12.59 12.77 -2.52% 9723.08% 0% 9275978 1.1833 29.68 0.13 0% 0 0% 0 0% 0 0% 0%
20230913 12.95 13.15 12.83 13.1 -0.15% 9976.92% 0% 8751574 1.1368 24.19 0.13 0% 0 0% 0 0% 0 0% 0%
20230912 13.07 13.33 12.94 13.12 0.15% 9992.31% 0% 11466487 1.5021 29.52 0.13 0% 0 0% 0 0% 0 0% 0%
20230911 13.6 13.73 13.01 13.1 -4.03% 9976.92% 0% 16207925 2.1425 41.64 0.13 0% 0 0% 0 0% 0 0% 0%
20230908 13.62 14.23 13.57 13.65 -1.37% 9650% 0% 17410923 2.4145 47.8 0.14 0% 0 0% 0 0% 0 0% 0%
20230907 14.41 14.56 13.71 13.84 -5.59% 9785.71% 0% 26191675 3.6664 74.76 0.14 0% 0 0% 0 0% 0 0% 0%
20230906 14.08 15.13 13.8 14.66 4.34% 9673.33% 0% 38876418 5.6487 121.29 0.15 0% 0 0% 0 0% 0 0% 0%
20230905 14.95 15.18 13.87 14.05 -6.52% 9935.71% 0% 38702712 5.6069 133.45 0.14 0% 0 0% 0 0% 0 0% 0%
20230904 15.6 16.17 14.28 15.03 -4.75% 9920% 0% 41871134 6.3337 166.66 0.15 0% 0 0% 0 0% 0 0% 0%
20230901 15.04 18.24 14.79 15.78 3.82% 9762.5% 0% 55645293 9.0691 272.98 0.16 0% 0 0% 0 0% 0 0% 0%
20230831 13.91 16.3 13.02 15.2 11.93% 9999.99% 0% 55556362 8.229 302.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230830 11.51 13.58 11.49 13.58 19.96% 9999.99% 0% 37678717 4.8762 240.14 0.13 0% 0 0% 0 0% 0 0% 0%
20230829 10.35 11.39 10.3 11.32 8.95% 9999.99% 0% 17078382 1.8758 115.96 0.11 0% 0 0% 0 0% 0 0% 0%
20230828 10.7 10.83 10.32 10.39 2.36% 9345.45% 0% 11419475 1.2129 78.3 0.11 0% 0 0% 0 0% 0 0% 0%
20230825 10.59 10.67 10.12 10.15 -5.32% 9999.99% 0% 9069109 0.942 59.81 0.1 0% 0 0% 0 0% 0 0% 0%
20230824 10.93 10.97 10.43 10.72 -1.92% 9645.45% 0% 11263060 1.1999 72.12 0.11 0% 0 0% 0 0% 0 0% 0%
20230823 11.07 11.4 10.91 10.93 -1.8% 9836.36% 0% 9932709 1.1029 60.15 0.11 0% 0 0% 0 0% 0 0% 0%
20230822 11.64 11.69 10.87 11.13 -2.96% 9999.99% 0% 15023705 1.6807 90.27 0.11 0% 0 0% 0 0% 0 0% 0%
20230821 11.54 11.86 11.47 11.47 -0.52% 9458.33% 0% 13440348 1.567 85.38 0.12 0% 0 0% 0 0% 0 0% 0%
20230818 11.85 12.46 11.53 11.53 1.23% 9508.33% 0% 24809522 2.9862 170.78 0.12 0% 0 0% 0 0% 0 0% 0%
20230817 11.27 11.49 11.13 11.39 0.35% 9999.99% 0% 13347884 1.5111 98.01 0.11 0% 0 0% 0 0% 0 0% 0%
20230816 10.85 11.41 10.8 11.35 4.42% 9999.99% 0% 15562244 1.7378 113.81 0.11 0% 0 0% 0 0% 0 0% 0%
20230815 11.2 11.24 10.73 10.87 -2.95% 9781.82% 0% 10603708 1.1573 78.49 0.11 0% 0 0% 0 0% 0 0% 0%
20230814 11.14 11.38 11.07 11.2 -0.44% 9999.99% 0% 8752483 0.98 68.25 0.11 0% 0 0% 0 0% 0 0% 0%
20230811 11.63 11.75 11.2 11.25 -1.75% 9999.99% 0% 15864634 1.8159 121.68 0.11 0% 0 0% 0 0% 0 0% 0%
20230810 11.72 12.12 11.42 11.45 1.6% 9441.67% 0% 25283596 2.9608 200.56 0.12 0% 0 0% 0 0% 0 0% 0%
20230809 11.06 11.45 10.96 11.27 1.62% 9999.99% 0% 13031507 1.4608 111.25 0.11 0% 0 0% 0 0% 0 0% 0%
20230808 10.71 11.23 10.68 11.09 3.74% 9981.82% 0% 13412725 1.4736 112.12 0.11 0% 0 0% 0 0% 0 0% 0%
20230807 10.86 10.91 10.66 10.69 -1.75% 9618.18% 0% 7325159 0.7846 56.57 0.11 0% 0 0% 0 0% 0 0% 0%
20230804 11.01 11.14 10.87 10.88 -1.36% 9790.91% 0% 9065529 0.9926 63.77 0.11 0% 0 0% 0 0% 0 0% 0%
20230803 10.83 11.25 10.82 11.03 1.29% 9927.27% 0% 12302523 1.3606 71.62 0.11 0% 0 0% 0 0% 0 0% 0%
20230802 10.82 11.08 10.64 10.89 0.37% 9800% 0% 11189953 1.2153 46.55 0.11 0% 0 0% 0 0% 0 0% 0%
20230801 10.9 10.91 10.75 10.85 -0.46% 9763.64% 0% 7106252 0.7697 27.82 0.11 0% 0 0% 0 0% 0 0% 0%
20230731 11.06 11.16 10.79 10.9 -2.15% 9809.09% 0% 14227872 1.5551 51.55 0.11 0% 0 0% 0 0% 0 0% 0%
20230728 10.8 11.24 10.7 11.14 3.53% 9999.99% 0% 14642530 1.6164 50.09 0.11 0% 0 0% 0 0% 0 0% 0%
20230727 11 11.07 10.76 10.76 -2.18% 9681.82% 0% 12137717 1.326 37.88 0.11 0% 0 0% 0 0% 0 0% 0%
20230726 11.1 11.15 10.88 11 -1.52% 9900% 0% 14099984 1.5489 39.35 0.11 0% 0 0% 0 0% 0 0% 0%
20230725 11.38 11.42 11.07 11.17 -0.98% 9999.99% 0% 19720004 2.2077 48.71 0.11 0% 0 0% 0 0% 0 0% 0%
20230724 11.09 11.35 10.91 11.28 2.92% 9999.99% 0% 22159634 2.4678 46.44 0.11 0% 0 0% 0 0% 0 0% 0%
20230721 11.65 11.88 10.82 10.96 -8.67% 9863.64% 0% 39385253 4.4392 65.95 0.11 0% 0 0% 0 0% 0 0% 0%
20230720 13.51 14.1 12 12 38.57% 9130.77% 0% 65495292 8.4565 93.45 0.13 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