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. 安凯微688620
    4. 返回上一页 刷新
股票代码（例：sh688620）       68条   (进入安凯微股票专站) 安凯微股票成本分析
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 12.47 12.82 12.44 12.77 2.82% 9723.08% 0% 4752913 0.6012 110.32 0.13 0% 0 0% 0 0% 0 0% 0%
20230927 12.49 12.63 12.27 12.42 -0.72% 9999.99% 0% 3858171 0.4804 90.91 0.12 0% 0 0% 0 0% 0 0% 0%
20230926 12.63 12.66 12.37 12.51 -1.03% 9523.08% 0% 3172830 0.3977 74.38 0.13 0% 0 0% 0 0% 0 0% 0%
20230925 12.9 12.92 12.57 12.64 -2.17% 9623.08% 0% 4700093 0.5957 109.23 0.13 0% 0 0% 0 0% 0 0% 0%
20230922 12.53 12.94 12.38 12.92 2.95% 9838.46% 0% 4741763 0.6051 110.35 0.13 0% 0 0% 0 0% 0 0% 0%
20230921 12.57 12.75 12.43 12.55 -0.4% 9553.85% 0% 3147240 0.3967 72.21 0.13 0% 0 0% 0 0% 0 0% 0%
20230920 12.56 12.83 12.55 12.6 0.08% 9592.31% 0% 3725029 0.4736 79.55 0.13 0% 0 0% 0 0% 0 0% 0%
20230919 12.75 12.86 12.44 12.59 -1.56% 9584.62% 0% 3404348 0.429 62.45 0.13 0% 0 0% 0 0% 0 0% 0%
20230918 12.82 13.07 12.74 12.79 -1.39% 9738.46% 0% 3749833 0.4831 65.81 0.13 0% 0 0% 0 0% 0 0% 0%
20230915 12.95 13.25 12.61 12.97 0.54% 9876.92% 0% 4664513 0.6019 74.13 0.13 0% 0 0% 0 0% 0 0% 0%
20230914 13.26 13.3 12.81 12.9 -2.71% 9823.08% 0% 3761660 0.4876 50.12 0.13 0% 0 0% 0 0% 0 0% 0%
20230913 13.62 13.65 13.03 13.26 -3.14% 9999.99% 0% 4724944 0.6268 51.41 0.13 0% 0 0% 0 0% 0 0% 0%
20230912 14.06 14.06 13.69 13.69 -2.63% 9678.57% 0% 3908785 0.5393 38.78 0.14 0% 0 0% 0 0% 0 0% 0%
20230911 13.95 14.23 13.7 14.06 0.36% 9942.86% 0% 4488480 0.6313 41.96 0.14 0% 0 0% 0 0% 0 0% 0%
20230908 13.9 14.16 13.8 14.01 1.01% 9907.14% 0% 4458391 0.6235 40.64 0.14 0% 0 0% 0 0% 0 0% 0%
20230907 14.31 14.39 13.82 13.87 -3.88% 9807.14% 0% 6078372 0.8537 52.66 0.14 0% 0 0% 0 0% 0 0% 0%
20230906 14.18 14.47 14 14.43 2.2% 9999.99% 0% 9642595 1.3782 85.76 0.14 0% 0 0% 0 0% 0 0% 0%
20230905 14.32 14.56 14 14.12 -0.84% 9985.71% 0% 6265217 0.8919 58.18 0.14 0% 0 0% 0 0% 0 0% 0%
20230904 14.52 14.67 14.04 14.24 -2.4% 9999.99% 0% 8751454 1.2487 80.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230901 14.54 15.05 14.42 14.59 0.34% 9626.67% 0% 14868663 2.193 146.4 0.15 0% 0 0% 0 0% 0 0% 0%
20230831 14.2 15.1 14.01 14.54 3.71% 9593.33% 0% 20126076 2.9312 208.92 0.15 0% 0 0% 0 0% 0 0% 0%
20230830 13.31 14.59 13.31 14.02 5.49% 9914.29% 0% 16530388 2.323 196.47 0.14 0% 0 0% 0 0% 0 0% 0%
20230829 12.07 13.45 11.98 13.29 9.29% 9999.99% 0% 12671503 1.64 129.17 0.13 0% 0 0% 0 0% 0 0% 0%
20230828 12.7 12.83 12.04 12.16 1.42% 9999.99% 0% 7221900 0.9022 77.84 0.12 0% 0 0% 0 0% 0 0% 0%
20230825 13.19 13.2 11.78 11.99 -8.47% 9891.67% 0% 11882251 1.4658 166.45 0.12 0% 0 0% 0 0% 0 0% 0%
20230824 12.75 13.25 12.56 13.1 2.75% 9976.92% 0% 5375962 0.6977 86.77 0.13 0% 0 0% 0 0% 0 0% 0%
20230823 13.26 13.26 12.72 12.75 -4.28% 9707.69% 0% 4982643 0.644 78.01 0.13 0% 0 0% 0 0% 0 0% 0%
20230822 13.55 13.74 12.76 13.32 -1.7% 9999.99% 0% 8780630 1.1604 139.24 0.13 0% 0 0% 0 0% 0 0% 0%
20230821 13.72 13.85 13.47 13.55 -1.53% 9578.57% 0% 4664244 0.6353 79.88 0.14 0% 0 0% 0 0% 0 0% 0%
20230818 13.61 14.05 13.61 13.76 1.93% 9728.57% 0% 8992525 1.2485 147.05 0.14 0% 0 0% 0 0% 0 0% 0%
20230817 13.1 13.52 12.96 13.5 2.97% 9999.99% 0% 5576954 0.7426 90.12 0.13 0% 0 0% 0 0% 0 0% 0%
20230816 13.37 13.37 13 13.11 -1.94% 9984.62% 0% 4158539 0.5478 67.54 0.13 0% 0 0% 0 0% 0 0% 0%
20230815 13.63 13.75 13.09 13.37 -2.27% 9999.99% 0% 6227183 0.8321 103.18 0.13 0% 0 0% 0 0% 0 0% 0%
20230814 13.59 13.68 13.43 13.68 -0.22% 9671.43% 0% 3965589 0.5374 67 0.14 0% 0 0% 0 0% 0 0% 0%
20230811 13.85 14.03 13.61 13.71 -1.65% 9692.86% 0% 5277532 0.7289 88.39 0.14 0% 0 0% 0 0% 0 0% 0%
20230810 13.75 14.2 13.72 13.94 0.8% 9857.14% 0% 6667052 0.9317 78.77 0.14 0% 0 0% 0 0% 0 0% 0%
20230809 13.58 13.85 13.45 13.83 1.17% 9778.57% 0% 5313443 0.7252 57.68 0.14 0% 0 0% 0 0% 0 0% 0%
20230808 13.45 13.85 13.43 13.67 1.18% 9664.29% 0% 5762851 0.7875 83.22 0.14 0% 0 0% 0 0% 0 0% 0%
20230807 13.96 14 13.38 13.51 -3.77% 9550% 0% 8580468 1.1725 119.4 0.14 0% 0 0% 0 0% 0 0% 0%
20230804 13.87 14.06 13.8 14.04 2.11% 9928.57% 0% 7183994 1.0018 104.38 0.14 0% 0 0% 0 0% 0 0% 0%
20230803 13.63 13.88 13.61 13.75 0.29% 9721.43% 0% 4478687 0.6163 59.61 0.14 0% 0 0% 0 0% 0 0% 0%
20230802 13.65 13.74 13.62 13.71 -0.58% 9692.86% 0% 3649790 0.499 40.75 0.14 0% 0 0% 0 0% 0 0% 0%
20230801 13.88 13.92 13.62 13.79 -1.01% 9750% 0% 5778930 0.7928 56.33 0.14 0% 0 0% 0 0% 0 0% 0%
20230731 13.88 14.15 13.86 13.93 -0.29% 9850% 0% 5360161 0.7489 47.43 0.14 0% 0 0% 0 0% 0 0% 0%
20230728 13.98 14.01 13.66 13.97 0.43% 9878.57% 0% 6124863 0.8485 51.19 0.14 0% 0 0% 0 0% 0 0% 0%
20230727 14.32 14.35 13.88 13.91 -3% 9835.71% 0% 9139024 1.2792 66.87 0.14 0% 0 0% 0 0% 0 0% 0%
20230726 14.5 14.84 14.15 14.34 -0.49% 9999.99% 0% 9994960 1.449 67.07 0.14 0% 0 0% 0 0% 0 0% 0%
20230725 14.52 14.61 14.19 14.41 0.56% 9999.99% 0% 7898540 1.1384 52.07 0.14 0% 0 0% 0 0% 0 0% 0%
20230724 14.4 14.57 14.14 14.33 -1.17% 9999.99% 0% 6697671 0.9593 43.75 0.14 0% 0 0% 0 0% 0 0% 0%
20230721 15.03 15.36 14.36 14.5 -3.65% 9566.67% 0% 11843125 1.7492 78.48 0.15 0% 0 0% 0 0% 0 0% 0%
20230720 16.3 16.3 14.9 15.05 -8.73% 9933.33% 0% 16263978 2.517 113.22 0.15 0% 0 0% 0 0% 0 0% 0%
20230719 15.72 16.63 15.43 16.49 3.32% 9999.99% 0% 14547892 2.3268 102.72 0.16 0% 0 0% 0 0% 0 0% 0%
20230718 15.54 17.11 15.54 15.96 3.3% 9875% 0% 15307070 2.5025 112.92 0.16 0% 0 0% 0 0% 0 0% 0%
20230717 15.79 16.1 15.36 15.45 -3.32% 9556.25% 0% 9851260 1.5377 69.24 0.16 0% 0 0% 0 0% 0 0% 0%
20230714 15.9 17.1 15.79 15.98 0.06% 9887.5% 0% 20641672 3.3833 143.67 0.16 0% 0 0% 0 0% 0 0% 0%
20230713 14.05 16.71 13.96 15.97 13.99% 9999.99% 0% 24336000 3.7569 167.2 0.15 0% 0 0% 0 0% 0 0% 0%
20230712 14.52 14.84 13.97 14.01 -2.71% 9907.14% 0% 11741004 1.6948 60.18 0.14 0% 0 0% 0 0% 0 0% 0%
20230711 14.25 14.66 14.2 14.4 1.12% 9999.99% 0% 8350631 1.2049 48.93 0.14 0% 0 0% 0 0% 0 0% 0%
20230710 14.74 14.81 14.1 14.24 -2.93% 9999.99% 0% 9166130 1.3144 33.66 0.14 0% 0 0% 0 0% 0 0% 0%
20230707 14.96 15.26 14.51 14.67 -3.55% 9680% 0% 11354324 1.6901 39.82 0.15 0% 0 0% 0 0% 0 0% 0%
20230706 13.83 15.85 13.83 15.21 9.11% 9999.99% 0% 19623397 2.9431 81.85 0.15 0% 0 0% 0 0% 0 0% 0%
20230705 14.31 14.64 13.88 13.94 -3.53% 9857.14% 0% 12864067 1.8311 37.5 0.14 0% 0 0% 0 0% 0 0% 0%
20230704 13.9 14.72 13.82 14.45 3.29% 9999.99% 0% 17735060 2.5462 63.56 0.14 0% 0 0% 0 0% 0 0% 0%
20230703 13.44 14.31 13.4 13.99 4.25% 9892.86% 0% 20794804 2.8834 67.04 0.14 0% 0 0% 0 0% 0 0% 0%
20230630 13.02 13.64 12.98 13.42 2.6% 9999.99% 0% 17366437 2.3266 49.92 0.13 0% 0 0% 0 0% 0 0% 0%
20230629 12.7 13.55 12.7 13.08 1.79% 9961.54% 0% 21515198 2.8434 52.21 0.13 0% 0 0% 0 0% 0 0% 0%
20230628 14.05 14.05 12.69 12.85 -10.08% 9784.62% 0% 35914802 4.738 70.14 0.13 0% 0 0% 0 0% 0 0% 0%
20230627 15.3 15.55 14.13 14.29 33.8% 9999.99% 0% 57053664 8.2562 94.02 0.14 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