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. 华丰科技688629
    4. 返回上一页 刷新
股票代码（例：sh688629）       68条   (进入华丰科技股票专站) 华丰科技股票成本分析
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 20.61 21.08 20.32 20.74 2.02% 9776.19% 0% 2711317 0.5615 69.69 0.21 0% 0 0% 0 0% 0 0% 0%
20230927 20.7 21.07 20.33 20.33 -3.1% 9580.95% 0% 2922456 0.6022 73.94 0.21 0% 0 0% 0 0% 0 0% 0%
20230926 21.87 21.94 20.89 20.98 -4.46% 9890.48% 0% 5159651 1.1015 127.68 0.21 0% 0 0% 0 0% 0 0% 0%
20230925 22.81 23 21.69 21.96 -4.19% 9881.82% 0% 5297228 1.1745 135.38 0.22 0% 0 0% 0 0% 0 0% 0%
20230922 21.48 23.1 21.19 22.92 6.65% 9999.99% 0% 5510267 1.2328 135.22 0.22 0% 0 0% 0 0% 0 0% 0%
20230921 21.61 22.1 21.1 21.49 -0.97% 9999.99% 0% 2797128 0.6005 60.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230920 21.12 22.3 21.1 21.7 2.7% 9763.64% 0% 3472351 0.7578 71.78 0.22 0% 0 0% 0 0% 0 0% 0%
20230919 21.54 21.85 21.12 21.13 -1.86% 9961.9% 0% 2283146 0.4883 43.62 0.21 0% 0 0% 0 0% 0 0% 0%
20230918 21.66 22.28 21.51 21.53 -1.24% 9686.36% 0% 3141312 0.6859 53.09 0.22 0% 0 0% 0 0% 0 0% 0%
20230915 22.07 22.38 21.52 21.8 -0.5% 9809.09% 0% 2502999 0.5475 39.07 0.22 0% 0 0% 0 0% 0 0% 0%
20230914 22.68 22.86 21.73 21.91 -3.95% 9859.09% 0% 2977264 0.6572 44.11 0.22 0% 0 0% 0 0% 0 0% 0%
20230913 24.01 24.07 22.35 22.81 -5.23% 9817.39% 0% 4686480 1.0747 63.82 0.23 0% 0 0% 0 0% 0 0% 0%
20230912 24.47 24.77 23.6 24.07 -1.8% 9929.17% 0% 4782205 1.1516 59.52 0.24 0% 0 0% 0 0% 0 0% 0%
20230911 25.15 25.37 24.35 24.51 -2.58% 9704% 0% 6481101 1.6022 70.43 0.25 0% 0 0% 0 0% 0 0% 0%
20230908 23.39 26.43 23.39 25.16 6.88% 9964% 0% 8183143 2.0263 79.61 0.25 0% 0 0% 0 0% 0 0% 0%
20230907 24 24.4 23.16 23.54 -2.32% 9708.33% 0% 5102372 1.2046 47.78 0.24 0% 0 0% 0 0% 0 0% 0%
20230906 24.03 24.26 23.34 24.1 -0.41% 9941.67% 0% 5722512 1.3618 54.18 0.24 0% 0 0% 0 0% 0 0% 0%
20230905 23.84 24.86 23.51 24.2 1.64% 9983.33% 0% 8888130 2.1607 85.21 0.24 0% 0 0% 0 0% 0 0% 0%
20230904 23.2 24.27 23.04 23.81 3.21% 9820.83% 0% 7193382 1.6959 67.35 0.24 0% 0 0% 0 0% 0 0% 0%
20230901 23.98 24.13 23.07 23.07 -3.67% 9512.5% 0% 5781968 1.364 53.12 0.24 0% 0 0% 0 0% 0 0% 0%
20230831 24.05 24.65 23.61 23.95 0.88% 9879.17% 0% 10483376 2.5256 90.72 0.24 0% 0 0% 0 0% 0 0% 0%
20230830 24 24.83 23.11 23.74 5.09% 9791.67% 0% 14588195 3.4894 127.42 0.24 0% 0 0% 0 0% 0 0% 0%
20230829 20.12 22.9 19.83 22.59 7.98% 9999.99% 0% 20280036 4.3833 145.51 0.22 0% 0 0% 0 0% 0 0% 0%
20230828 19 20.95 18.62 20.92 19.82% 9999.99% 0% 20289391 4.1543 153.1 0.2 0% 0 0% 0 0% 0 0% 0%
20230825 19.5 19.5 17 17.46 -12.39% 9600% 0% 9216576 1.6785 84.83 0.18 0% 0 0% 0 0% 0 0% 0%
20230824 20 20.6 19.5 19.93 0.15% 9865% 0% 5512554 1.1076 58.66 0.2 0% 0 0% 0 0% 0 0% 0%
20230823 21.5 21.66 19.8 19.9 -9.3% 9850% 0% 7715236 1.5731 83.38 0.2 0% 0 0% 0 0% 0 0% 0%
20230822 22.5 22.7 20.89 21.94 -1.53% 9872.73% 0% 9186922 1.9932 104.05 0.22 0% 0 0% 0 0% 0 0% 0%
20230821 21.79 22.58 21.4 22.28 1.92% 9999.99% 0% 10236629 2.266 119.78 0.22 0% 0 0% 0 0% 0 0% 0%
20230818 22.5 24 21.86 21.86 2.01% 9404.35% 0% 15570705 3.5468 181.48 0.23 0% 0 0% 0 0% 0 0% 0%
20230817 20.21 21.6 19.81 21.43 4.43% 9999.99% 0% 10078480 2.1075 110.27 0.21 0% 0 0% 0 0% 0 0% 0%
20230816 20.48 21.27 20.41 20.52 -0.73% 9671.43% 0% 7812577 1.6293 87.78 0.21 0% 0 0% 0 0% 0 0% 0%
20230815 21.08 21.9 20.49 20.67 -0.48% 9742.86% 0% 9919792 2.0993 114.45 0.21 0% 0 0% 0 0% 0 0% 0%
20230814 19.95 20.77 19.91 20.77 3.33% 9999.99% 0% 5274893 1.0766 58.42 0.2 0% 0 0% 0 0% 0 0% 0%
20230811 20.55 20.87 20.1 20.1 -2.99% 9950% 0% 4110979 0.8396 44.89 0.2 0% 0 0% 0 0% 0 0% 0%
20230810 20.31 21.22 20.3 20.72 0.68% 9766.67% 0% 5259288 1.0948 29.56 0.21 0% 0 0% 0 0% 0 0% 0%
20230809 21.35 21.66 20.18 20.58 -3.83% 9700% 0% 8889623 1.8517 45.16 0.21 0% 0 0% 0 0% 0 0% 0%
20230808 21.4 22.05 21 21.4 -2.64% 9999.99% 0% 8239705 1.767 83.47 0.21 0% 0 0% 0 0% 0 0% 0%
20230807 22.1 22.68 21.5 21.98 1.48% 9890.91% 0% 12657340 2.8116 133.99 0.22 0% 0 0% 0 0% 0 0% 0%
20230804 20.94 22.55 20.78 21.66 3.44% 9745.45% 0% 13771830 2.9987 153.96 0.22 0% 0 0% 0 0% 0 0% 0%
20230803 20.39 21.2 20.32 20.94 1.31% 9871.43% 0% 7288582 1.5222 82.19 0.21 0% 0 0% 0 0% 0 0% 0%
20230802 20.5 21.19 20.21 20.67 -0.48% 9742.86% 0% 6646304 1.371 69.5 0.21 0% 0 0% 0 0% 0 0% 0%
20230801 20.01 21.3 19.71 20.77 2.77% 9790.48% 0% 10394063 2.1388 98.21 0.21 0% 0 0% 0 0% 0 0% 0%
20230731 19.74 20.3 19.62 20.21 2.33% 9999.99% 0% 6604355 1.3178 57.57 0.2 0% 0 0% 0 0% 0 0% 0%
20230728 20.1 20.15 19.31 19.75 -2.52% 9775% 0% 8728974 1.7209 67.8 0.2 0% 0 0% 0 0% 0 0% 0%
20230727 19.73 21.38 19.63 20.26 2.89% 9999.99% 0% 14055654 2.8758 101.61 0.2 0% 0 0% 0 0% 0 0% 0%
20230726 20.6 20.69 19.67 19.69 -5.11% 9745% 0% 8347499 1.667 52.41 0.2 0% 0 0% 0 0% 0 0% 0%
20230725 20.9 21.1 20.51 20.75 0.97% 9780.95% 0% 7469949 1.5523 44 0.21 0% 0 0% 0 0% 0 0% 0%
20230724 20.4 21.05 20.15 20.55 -0.24% 9685.71% 0% 6480627 1.3362 33.39 0.21 0% 0 0% 0 0% 0 0% 0%
20230721 21.28 21.5 20.39 20.6 -2.65% 9709.52% 0% 10264750 2.146 50.52 0.21 0% 0 0% 0 0% 0 0% 0%
20230720 22.18 22.29 20.91 21.16 -4.56% 9976.19% 0% 12719780 2.73 58.87 0.21 0% 0 0% 0 0% 0 0% 0%
20230719 22 22.7 21.6 22.17 2.64% 9977.27% 0% 15153971 3.3621 66.78 0.22 0% 0 0% 0 0% 0 0% 0%
20230718 22.65 23.3 21.42 21.6 -5.39% 9718.18% 0% 14520108 3.222 60.54 0.22 0% 0 0% 0 0% 0 0% 0%
20230717 24.69 24.7 22.51 22.83 -7.2% 9826.09% 0% 16229757 3.8028 66.81 0.23 0% 0 0% 0 0% 0 0% 0%
20230714 26.29 26.42 24.47 24.6 -6.11% 9740% 0% 18308084 4.6282 76.93 0.25 0% 0 0% 0 0% 0 0% 0%
20230713 25.72 28.41 25.4 26.2 4.72% 9603.7% 0% 23746275 6.3256 99.16 0.27 0% 0 0% 0 0% 0 0% 0%
20230712 25.67 26.66 24.81 25.02 -4.43% 9523.08% 0% 19696463 5.0827 73.85 0.26 0% 0 0% 0 0% 0 0% 0%
20230711 23.27 26.48 23.25 26.18 13.33% 9999.99% 0% 25078183 6.2381 88.6 0.25 0% 0 0% 0 0% 0 0% 0%
20230710 23.64 24.55 22.77 23.1 -3.47% 9525% 0% 15931350 3.747 48.83 0.24 0% 0 0% 0 0% 0 0% 0%
20230707 24.5 25.51 23.38 23.93 -2.33% 9472% 0% 24173505 5.9317 72.85 0.25 0% 0 0% 0 0% 0 0% 0%
20230706 22.08 24.86 21.58 24.5 9.87% 9999.99% 0% 27957354 6.541 80.88 0.23 0% 0 0% 0 0% 0 0% 0%
20230705 24 24.4 22.18 22.3 -7.08% 9595.65% 0% 26617768 6.1135 69.79 0.23 0% 0 0% 0 0% 0 0% 0%
20230704 24.7 28.09 24 24 -2.83% 9130.77% 0% 31731956 8.1272 93.65 0.26 0% 0 0% 0 0% 0 0% 0%
20230703 23.58 25.19 22.63 24.7 6.37% 9999.99% 0% 29570148 7.0125 79.74 0.24 0% 0 0% 0 0% 0 0% 0%
20230630 21.97 23.93 21.68 23.22 4.13% 9995.65% 0% 35801778 8.2153 88.8 0.23 0% 0 0% 0 0% 0 0% 0%
20230629 20.85 25.44 20.85 22.3 6.8% 9595.65% 0% 42028711 9.5509 99.46 0.23 0% 0 0% 0 0% 0 0% 0%
20230628 20.96 21.89 19.02 20.88 -9.65% 9999.99% 0% 40945813 8.3696 87.24 0.2 0% 0 0% 0 0% 0 0% 0%
20230627 21 23.58 18.01 23.11 149.57% 9999.99% 0% 51331107 10.1701 94.12 0.2 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