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. 三联锻造001282
    4. 返回上一页 刷新
股票代码（例：sz001282）       90条   (进入三联锻造股票专站) 三联锻造股票成本分析
相关股票: 比亚迪  长城汽车  上汽集团  长安汽车  潍柴动力  广汽集团  福耀玻璃  拓普集团  赛力斯  华域汽车  星宇股份  一汽解放  赛轮轮胎  伯特利  玲珑轮胎  宇通客车  科博达  江淮汽车  福田汽车  北汽蓝谷  双环传动  爱玛科技  九号公司  中集车辆  均胜电子  新泉股份  森麒麟  春风动力  岱美股份  旭升集团  爱柯迪  中国汽研  中国重汽  威迈斯  万向钱潮  华阳集团  威孚高科  广汇汽车  众泰汽车  力帆科技  继峰股份  中鼎股份  银轮股份  
相关股吧: 002594股吧 601633股吧 600104股吧 000625股吧 000338股吧 601238股吧 600660股吧 601689股吧 601127股吧 600741股吧 601799股吧 000800股吧 601058股吧 603596股吧 601966股吧 600066股吧 603786股吧 600418股吧 600166股吧 600733股吧 002472股吧 603529股吧 689009股吧 301039股吧 600699股吧 603179股吧 002984股吧 603129股吧 603730股吧 603305股吧 600933股吧 601965股吧 000951股吧 688612股吧 000559股吧 002906股吧 000581股吧 600297股吧 000980股吧 601777股吧 603997股吧 000887股吧 002126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 36.49 38.58 36.49 36.9 -8.98% -0.78% 0% 182412 6.7837 209.83 37.19 0% 0 0% 0 0% 0 0% 0%
20230927 45 49.28 40.32 40.54 -9.51% -10.92% 0% 234627 10.6782 413.01 45.51 0% 0 0% 0 0% 0 0% 0%
20230926 42 44.8 39.59 44.8 9.99% 4.99% 0% 115429 4.9259 315.77 42.67 0% 0 0% 0 0% 0 0% 0%
20230925 40.73 40.73 40.73 40.73 9.99% 0% 0% 70069 2.8539 255.6 40.73 0% 0 0% 0 0% 0 0% 0%
20230922 37.03 37.03 37.02 37.03 10.01% 0% 0% 48262 1.7871 199.2 37.03 0% 0 0% 0 0% 0 0% 0%
20230921 30.35 33.66 30.3 33.66 10% 3.06% 0% 57465 1.8768 241.53 32.66 0% 0 0% 0 0% 0 0% 0%
20230920 30.16 31.48 30.14 30.6 1.66% -0.87% 0% 34289 1.0584 156.24 30.87 0% 0 0% 0 0% 0 0% 0%
20230919 30.4 30.47 29.63 30.1 -1.31% 0.6% 0% 19681 0.5888 90.42 29.92 0% 0 0% 0 0% 0 0% 0%
20230918 28.91 31.88 28.82 30.5 4.92% -0.46% 0% 32577 0.9981 151.58 30.64 0% 0 0% 0 0% 0 0% 0%
20230915 29.36 29.53 28.86 29.07 -0.89% -0.03% 0% 11349 0.33 51.5 29.08 0% 0 0% 0 0% 0 0% 0%
20230914 29.87 29.91 29.12 29.33 -1.91% -0.51% 0% 10754 0.317 44.87 29.48 0% 0 0% 0 0% 0 0% 0%
20230913 30.52 30.7 29.64 29.9 -2.64% -0.27% 0% 13934 0.4177 52.28 29.98 0% 0 0% 0 0% 0 0% 0%
20230912 30.73 31.18 30.62 30.71 0.43% -0.39% 0% 15649 0.4824 47.02 30.83 0% 0 0% 0 0% 0 0% 0%
20230911 29.95 30.78 29.67 30.58 1.66% 1.02% 0% 20592 0.6233 58.28 30.27 0% 0 0% 0 0% 0 0% 0%
20230908 29.67 30.43 29.27 30.08 1.35% 0.53% 0% 18944 0.5668 49.64 29.92 0% 0 0% 0 0% 0 0% 0%
20230907 31.01 31.32 29.68 29.68 -5.42% -1.69% 0% 27902 0.8424 72.46 30.19 0% 0 0% 0 0% 0 0% 0%
20230906 31.85 31.97 31.1 31.38 -0.73% -0.29% 0% 25337 0.7973 68.85 31.47 0% 0 0% 0 0% 0 0% 0%
20230905 31.76 32.35 31.6 31.61 -1.22% -0.82% 0% 20772 0.6619 56.28 31.87 0% 0 0% 0 0% 0 0% 0%
20230904 31.9 32.37 31.54 32 0.38% 0.31% 0% 26395 0.8419 66.77 31.9 0% 0 0% 0 0% 0 0% 0%
20230901 31.74 32.22 31.36 31.88 0.19% 0.06% 0% 30711 0.9783 72.7 31.86 0% 0 0% 0 0% 0 0% 0%
20230831 32.04 32.4 31.63 31.82 -0.69% -0.44% 0% 38033 1.2154 80.89 31.96 0% 0 0% 0 0% 0 0% 0%
20230830 32.73 33.46 32 32.04 0.82% -1.6% 0% 81125 2.6413 171.53 32.56 0% 0 0% 0 0% 0 0% 0%
20230829 28.9 31.78 28.9 31.78 10% 2.38% 0% 28612 0.8881 65.86 31.04 0% 0 0% 0 0% 0 0% 0%
20230828 30.59 30.59 28.76 28.89 3.73% -2.66% 0% 45877 1.3614 96.8 29.68 0% 0 0% 0 0% 0 0% 0%
20230825 29.05 29.39 27.76 27.85 -5.59% -2.28% 0% 27811 0.7925 59.37 28.5 0% 0 0% 0 0% 0 0% 0%
20230824 29.5 29.88 28.63 29.5 -1.01% 0.72% 0% 28332 0.8299 63.96 29.29 0% 0 0% 0 0% 0 0% 0%
20230823 31 31.26 29.48 29.8 -2.99% -0.86% 0% 33407 1.0041 78.18 30.06 0% 0 0% 0 0% 0 0% 0%
20230822 31.3 31.96 30 30.72 -1.95% -0.71% 0% 48680 1.506 122.35 30.94 0% 0 0% 0 0% 0 0% 0%
20230821 31.11 32.14 30.8 31.33 -0.7% -0.25% 0% 54183 1.702 152.13 31.41 0% 0 0% 0 0% 0 0% 0%
20230818 30.8 32.5 30.73 31.55 2.07% -0.32% 0% 79786 2.5252 256.32 31.65 0% 0 0% 0 0% 0 0% 0%
20230817 30.19 31.15 28.61 30.91 2.15% 3.21% 0% 53288 1.5958 209.35 29.95 0% 0 0% 0 0% 0 0% 0%
20230816 30.71 31.35 30.04 30.26 -1.91% -0.95% 0% 35439 1.0827 170.22 30.55 0% 0 0% 0 0% 0 0% 0%
20230815 29.9 31.44 29.8 30.85 3.18% 0.62% 0% 47105 1.4442 255.74 30.66 0% 0 0% 0 0% 0 0% 0%
20230814 29.35 30.06 29.15 29.9 0.47% 0.71% 0% 13107 0.3892 81.76 29.69 0% 0 0% 0 0% 0 0% 0%
20230811 30.47 30.47 29.53 29.76 -1.72% -0.37% 0% 14562 0.435 87.21 29.87 0% 0 0% 0 0% 0 0% 0%
20230810 29.5 30.35 29.42 30.28 2.4% 0.9% 0% 23069 0.6922 141.36 30.01 0% 0 0% 0 0% 0 0% 0%
20230809 29.68 29.76 29 29.57 -0.97% 0.75% 0% 15905 0.4668 97.25 29.35 0% 0 0% 0 0% 0 0% 0%
20230808 29.61 29.9 29.38 29.86 1.05% 0.57% 0% 13887 0.4123 79.47 29.69 0% 0 0% 0 0% 0 0% 0%
20230807 29.95 30.07 29.36 29.55 -1.34% -0.54% 0% 12573 0.3735 70.51 29.71 0% 0 0% 0 0% 0 0% 0%
20230804 29.87 30.17 29.8 29.95 0.23% -0.1% 0% 10583 0.3173 61.68 29.98 0% 0 0% 0 0% 0 0% 0%
20230803 29.99 30.08 29.63 29.88 -0.76% 0.23% 0% 11270 0.336 63.54 29.81 0% 0 0% 0 0% 0 0% 0%
20230802 30.1 30.34 29.84 30.11 0% 0.27% 0% 11678 0.3507 63.8 30.03 0% 0 0% 0 0% 0 0% 0%
20230801 30.57 30.73 30.03 30.11 -1.83% -0.56% 0% 18327 0.5549 96.72 30.28 0% 0 0% 0 0% 0 0% 0%
20230731 31.11 31.65 30.5 30.67 -1.19% -0.84% 0% 19708 0.6096 103.49 30.93 0% 0 0% 0 0% 0 0% 0%
20230728 30.3 31.5 29.86 31.04 1.47% 1.17% 0% 20691 0.6347 107.7 30.68 0% 0 0% 0 0% 0 0% 0%
20230727 30.98 31.65 30.56 30.59 0.43% -1.54% 0% 19636 0.61 102.2 31.07 0% 0 0% 0 0% 0 0% 0%
20230726 31.25 31.35 30.37 30.46 -2.96% -1.01% 0% 16070 0.4944 75.18 30.77 0% 0 0% 0 0% 0 0% 0%
20230725 31.26 31.82 31.26 31.39 1.26% -0.29% 0% 15005 0.4724 62.01 31.48 0% 0 0% 0 0% 0 0% 0%
20230724 30.96 31.26 30.81 31 0.03% -0.06% 0% 7286 0.226 26.22 31.02 0% 0 0% 0 0% 0 0% 0%
20230721 31.13 31.76 30.7 30.99 -1.62% -0.58% 0% 14336 0.4468 45.13 31.17 0% 0 0% 0 0% 0 0% 0%
20230720 31.74 32.28 31.39 31.5 -0.82% -1.01% 0% 16644 0.5296 50.46 31.82 0% 0 0% 0 0% 0 0% 0%
20230719 32.41 32.44 31.75 31.76 -2.4% -0.75% 0% 18452 0.5904 52.55 32 0% 0 0% 0 0% 0 0% 0%
20230718 32.21 32.68 31.8 32.54 0.12% 0.74% 0% 20488 0.6617 51.99 32.3 0% 0 0% 0 0% 0 0% 0%
20230717 32.1 32.5 31.45 32.5 0.78% 1.44% 0% 18419 0.5902 41.77 32.04 0% 0 0% 0 0% 0 0% 0%
20230714 32.4 32.7 31.99 32.25 -0.77% -0.28% 0% 19806 0.6406 40.88 32.34 0% 0 0% 0 0% 0 0% 0%
20230713 32.5 32.96 32.01 32.5 -1.54% 0.46% 0% 35735 1.1562 63.45 32.35 0% 0 0% 0 0% 0 0% 0%
20230712 33.71 34.4 33 33.01 -2.77% -2.11% 0% 41119 1.3866 74.35 33.72 0% 0 0% 0 0% 0 0% 0%
20230711 33.34 34.29 33.25 33.95 1.74% 0.38% 0% 40210 1.3599 64.04 33.82 0% 0 0% 0 0% 0 0% 0%
20230710 32.62 34.66 32.62 33.37 2.05% -0.65% 0% 41842 1.4053 67.01 33.59 0% 0 0% 0 0% 0 0% 0%
20230707 33.46 33.85 32.7 32.7 -2.85% -1.57% 0% 29045 0.9648 41.77 33.22 0% 0 0% 0 0% 0 0% 0%
20230706 33.3 34.04 32.85 33.66 0.33% 0.51% 0% 35062 1.1742 42.72 33.49 0% 0 0% 0 0% 0 0% 0%
20230705 34.47 34.74 33.39 33.55 -4.8% -1.09% 0% 55483 1.8818 61.07 33.92 0% 0 0% 0 0% 0 0% 0%
20230704 35.12 35.8 34.48 35.24 1.18% 0.03% 0% 54725 1.9278 58.81 35.23 0% 0 0% 0 0% 0 0% 0%
20230703 36 36.36 34.51 34.83 -2.44% -1.42% 0% 58159 2.0546 58.93 35.33 0% 0 0% 0 0% 0 0% 0%
20230630 37.29 37.29 35.43 35.7 -4.26% -1.33% 0% 88485 3.2012 94.87 36.18 0% 0 0% 0 0% 0 0% 0%
20230629 32.97 37.29 32.78 37.29 10% 6.42% 0% 88151 3.089 98.02 35.04 0% 0 0% 0 0% 0 0% 0%
20230628 32.44 34.31 31.5 33.9 4.95% 3.26% 0% 75709 2.4859 83.62 32.83 0% 0 0% 0 0% 0 0% 0%
20230627 34 34.56 31.4 32.3 -4.41% -0.28% 0% 78807 2.5525 87.58 32.39 0% 0 0% 0 0% 0 0% 0%
20230626 34.77 36.94 32.3 33.79 -0.62% -3.18% 0% 100645 3.5126 127.5 34.9 0% 0 0% 0 0% 0 0% 0%
20230621 33.33 35.86 33.33 34 2.44% -0.93% 0% 113279 3.8877 154.98 34.32 0% 0 0% 0 0% 0 0% 0%
20230620 34 36.08 31.96 33.19 -3.49% -2.21% 0% 173238 5.8803 262.68 33.94 0% 0 0% 0 0% 0 0% 0%
20230619 34.2 34.39 33 34.39 10.01% 0.53% 0% 78257 2.6774 147.22 34.21 0% 0 0% 0 0% 0 0% 0%
20230616 28.26 31.26 28.26 31.26 9.99% 1.96% 0% 134379 4.1195 238.82 30.66 0% 0 0% 0 0% 0 0% 0%
20230615 28.41 28.85 27.92 28.42 0.04% -0.25% 0% 35522 1.0119 61.89 28.49 0% 0 0% 0 0% 0 0% 0%
20230614 28.64 28.99 28.25 28.41 -1.29% -0.63% 0% 35298 1.009 47.46 28.59 0% 0 0% 0 0% 0 0% 0%
20230613 29.05 29.59 28.7 28.78 -1.44% -0.59% 0% 46658 1.3507 56.83 28.95 0% 0 0% 0 0% 0 0% 0%
20230612 27.89 29.48 27.28 29.2 3.44% 2.13% 0% 66139 1.891 73.13 28.59 0% 0 0% 0 0% 0 0% 0%
20230609 27.96 28.7 27.96 28.23 1.04% -0.46% 0% 37650 1.0679 40.3 28.36 0% 0 0% 0 0% 0 0% 0%
20230608 28.6 28.66 27.83 27.94 -2.82% -0.82% 0% 41095 1.1577 39.42 28.17 0% 0 0% 0 0% 0 0% 0%
20230607 28.38 28.89 28.26 28.75 1.55% 0.77% 0% 40988 1.1693 34.7 28.53 0% 0 0% 0 0% 0 0% 0%
20230606 29.01 29.05 28.12 28.31 -3.15% -0.53% 0% 58771 1.6724 44.6 28.46 0% 0 0% 0 0% 0 0% 0%
20230605 29.43 29.84 28.98 29.23 -2.47% -0.24% 0% 60281 1.7663 44.41 29.3 0% 0 0% 0 0% 0 0% 0%
20230602 29 30.38 29 29.97 -6.93% 0.54% 0% 108805 3.244 76.36 29.81 0% 0 0% 0 0% 0 0% 0%
20230601 34.5 36.36 32.18 32.2 -4.34% -4.65% 0% 173752 5.8679 130.2 33.77 0% 0 0% 0 0% 0 0% 0%
20230531 30.35 33.66 30.35 33.66 10% 0.99% 0% 101333 3.3772 77.69 33.33 0% 0 0% 0 0% 0 0% 0%
20230530 30 32.79 29.56 30.6 1.12% -2.61% 0% 108643 3.4139 80.54 31.42 0% 0 0% 0 0% 0 0% 0%
20230529 28.6 31.15 28.16 30.26 1.34% 2.33% 0% 89179 2.6371 59.66 29.57 0% 0 0% 0 0% 0 0% 0%
20230526 31.6 32.51 29.81 29.86 -12.64% -4.02% 0% 128168 3.9874 79.55 31.11 0% 0 0% 0 0% 0 0% 0%
20230525 28.2 36.66 27.72 34.18 13.37% 7.59% 0% 173431 5.51 99.82 31.77 0% 0 0% 0 0% 0 0% 0%
20230524 29 33 28.18 30.15 7.95% -2.62% 0% 161261 4.9932 90.26 30.96 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