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. N中电港001287
    4. 返回上一页 刷新
股票代码（例：sz001287）       116条   (进入N中电港股票专站) N中电港股票成本分析
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 23.5 23.99 23.5 23.94 1.61% 0.34% 0% 76245 1.819 92.67 23.86 0% 0 0% 0 0% 0 0% 0%
20230927 23.59 23.85 23.5 23.56 -0.67% -0.46% 0% 62913 1.4889 72.54 23.67 0% 0 0% 0 0% 0 0% 0%
20230926 23.73 23.95 23.45 23.72 -0.13% -0.04% 0% 57512 1.3648 58.13 23.73 0% 0 0% 0 0% 0 0% 0%
20230925 24.1 24.1 23.7 23.75 -1.53% -0.38% 0% 62804 1.4971 58.19 23.84 0% 0 0% 0 0% 0 0% 0%
20230922 23.5 24.13 23.35 24.12 1.82% 1.17% 0% 83930 2.0013 66.03 23.84 0% 0 0% 0 0% 0 0% 0%
20230921 24.45 24.59 23.5 23.69 -3.19% -1.25% 0% 89293 2.142 60 23.99 0% 0 0% 0 0% 0 0% 0%
20230920 24.4 24.78 24.24 24.47 0.08% -0.29% 0% 60587 1.4867 35.43 24.54 0% 0 0% 0 0% 0 0% 0%
20230919 25.68 25.68 24.42 24.45 -4.86% -1.37% 0% 137074 3.3976 63.74 24.79 0% 0 0% 0 0% 0 0% 0%
20230918 25.52 25.88 25.4 25.7 -0.16% 0.12% 0% 53906 1.3836 22.62 25.67 0% 0 0% 0 0% 0 0% 0%
20230915 25.62 26.1 25.5 25.74 0.74% -0.08% 0% 78821 2.0306 31.8 25.76 0% 0 0% 0 0% 0 0% 0%
20230914 25.91 26.33 25.41 25.55 -2.44% -0.85% 0% 102806 2.6492 40.15 25.77 0% 0 0% 0 0% 0 0% 0%
20230913 27.35 27.38 26 26.19 -4.66% -1.21% 0% 167125 4.4306 66.72 26.51 0% 0 0% 0 0% 0 0% 0%
20230912 27.2 27.6 26.9 27.47 0.4% 0.66% 0% 132724 3.6221 54.26 27.29 0% 0 0% 0 0% 0 0% 0%
20230911 27.8 28.04 27.1 27.36 -4.37% -0.22% 0% 222186 6.0925 90.17 27.42 0% 0 0% 0 0% 0 0% 0%
20230908 28.66 29.48 28.51 28.61 0.21% -1.04% 0% 256830 7.4242 112.62 28.91 0% 0 0% 0 0% 0 0% 0%
20230907 28.9 28.97 28.16 28.55 -3.48% -0.14% 0% 293544 8.391 133.48 28.59 0% 0 0% 0 0% 0 0% 0%
20230906 27.84 29.96 27.68 29.58 4.97% 2% 0% 442147 12.8214 209.74 29 0% 0 0% 0 0% 0 0% 0%
20230905 27.05 29.3 26.7 28.18 4.1% 0.25% 0% 396145 11.1346 217.99 28.11 0% 0 0% 0 0% 0 0% 0%
20230904 26.73 27.1 26.6 27.07 0.67% 0.48% 0% 145484 3.9192 88.94 26.94 0% 0 0% 0 0% 0 0% 0%
20230901 26.53 26.98 26.32 26.89 1.86% 0.79% 0% 155856 4.1577 98.01 26.68 0% 0 0% 0 0% 0 0% 0%
20230831 26.25 26.78 26.23 26.4 -0.75% -0.26% 0% 116895 3.0938 75.22 26.47 0% 0 0% 0 0% 0 0% 0%
20230830 26.5 27.1 26.33 26.6 0.68% -0.3% 0% 176592 4.712 111.8 26.68 0% 0 0% 0 0% 0 0% 0%
20230829 25.32 26.47 25.21 26.42 2.52% 1.42% 0% 167136 4.3538 102.46 26.05 0% 0 0% 0 0% 0 0% 0%
20230828 27.35 27.5 25.61 25.77 -1.11% -2.42% 0% 163257 4.312 104.67 26.41 0% 0 0% 0 0% 0 0% 0%
20230825 26.11 26.5 25.7 26.06 -2.21% 0.31% 0% 165015 4.2863 111.1 25.98 0% 0 0% 0 0% 0 0% 0%
20230824 26.25 27.3 26.02 26.65 3.54% -0.15% 0% 247893 6.6155 178.65 26.69 0% 0 0% 0 0% 0 0% 0%
20230823 26.06 26.47 25.71 25.74 -2.9% -1.27% 0% 105781 2.7577 81.86 26.07 0% 0 0% 0 0% 0 0% 0%
20230822 26.39 26.95 25.86 26.51 3.23% 0.76% 0% 156032 4.1056 124.2 26.31 0% 0 0% 0 0% 0 0% 0%
20230821 25.6 26.26 25.21 25.68 -0.12% -0.66% 0% 92582 2.3928 77.14 25.85 0% 0 0% 0 0% 0 0% 0%
20230818 26 26.48 25.69 25.71 -1.83% -1.64% 0% 109053 2.8506 89.27 26.14 0% 0 0% 0 0% 0 0% 0%
20230817 26.4 26.45 25.7 26.19 -2.17% 0.54% 0% 156172 4.0678 128.26 26.05 0% 0 0% 0 0% 0 0% 0%
20230816 25.7 27.32 25.69 26.77 2.45% 0.15% 0% 190247 5.0856 175.45 26.73 0% 0 0% 0 0% 0 0% 0%
20230815 25.93 26.5 25.8 26.13 1.71% -0.23% 0% 119417 3.127 123.64 26.19 0% 0 0% 0 0% 0 0% 0%
20230814 25.08 25.7 24.8 25.69 1.14% 1.78% 0% 70133 1.7705 73.39 25.24 0% 0 0% 0 0% 0 0% 0%
20230811 26.18 26.22 25.37 25.4 -3.57% -1.21% 0% 104000 2.6737 108.61 25.71 0% 0 0% 0 0% 0 0% 0%
20230810 26.37 26.88 26.21 26.34 0.73% -0.75% 0% 125614 3.3343 132.7 26.54 0% 0 0% 0 0% 0 0% 0%
20230809 25.86 26.33 25.6 26.15 1.16% 0.38% 0% 82103 2.139 90.13 26.05 0% 0 0% 0 0% 0 0% 0%
20230808 26.19 26.38 25.77 25.85 -1.26% -0.81% 0% 81513 2.1245 88.8 26.06 0% 0 0% 0 0% 0 0% 0%
20230807 26 26.56 25.84 26.18 1.08% -0.3% 0% 123106 3.2328 131.62 26.26 0% 0 0% 0 0% 0 0% 0%
20230804 25.4 26 25.38 25.9 2.05% 0.47% 0% 99215 2.5576 109.19 25.78 0% 0 0% 0 0% 0 0% 0%
20230803 25.43 25.61 25.23 25.38 -0.2% -0.08% 0% 52719 1.3391 58.6 25.4 0% 0 0% 0 0% 0 0% 0%
20230802 25.4 25.67 25.35 25.43 -0.59% -0.16% 0% 52235 1.3305 54.04 25.47 0% 0 0% 0 0% 0 0% 0%
20230801 25.93 25.97 25.38 25.58 -1.12% 0.12% 0% 71451 1.8257 68.17 25.55 0% 0 0% 0 0% 0 0% 0%
20230731 25.57 26.07 25.36 25.87 0.74% 0.27% 0% 83844 2.163 69.87 25.8 0% 0 0% 0 0% 0 0% 0%
20230728 25.98 26.09 25.01 25.68 -1.68% 1.14% 0% 124537 3.1625 99.55 25.39 0% 0 0% 0 0% 0 0% 0%
20230727 26.41 26.6 26.04 26.12 -1.02% -0.57% 0% 71064 1.8665 55.29 26.27 0% 0 0% 0 0% 0 0% 0%
20230726 27.01 27.01 26.3 26.39 -2.4% -0.71% 0% 85520 2.2731 58.2 26.58 0% 0 0% 0 0% 0 0% 0%
20230725 26.98 27.1 26.71 27.04 1.43% 0.26% 0% 99797 2.6919 66.16 26.97 0% 0 0% 0 0% 0 0% 0%
20230724 26.49 26.83 26.16 26.66 0.98% 0.38% 0% 80301 2.1328 51.68 26.56 0% 0 0% 0 0% 0 0% 0%
20230721 26.18 26.77 26.02 26.4 0.23% -0.11% 0% 77397 2.0453 47.82 26.43 0% 0 0% 0 0% 0 0% 0%
20230720 27 27.13 26.26 26.34 -2.91% -0.98% 0% 115098 3.0613 67.68 26.6 0% 0 0% 0 0% 0 0% 0%
20230719 27.5 27.8 26.82 27.13 -2.3% -0.11% 0% 129328 3.5121 77.69 27.16 0% 0 0% 0 0% 0 0% 0%
20230718 27.5 28.53 27.47 27.77 1.39% -0.86% 0% 214994 6.0215 130.58 28.01 0% 0 0% 0 0% 0 0% 0%
20230717 27.33 27.64 27.06 27.39 -0.4% 0.33% 0% 106788 2.9152 63.93 27.3 0% 0 0% 0 0% 0 0% 0%
20230714 27.5 27.8 27.22 27.5 0.04% -0.04% 0% 185079 5.091 105.69 27.51 0% 0 0% 0 0% 0 0% 0%
20230713 26.01 27.49 25.92 27.49 6.63% 1.7% 0% 260444 7.0388 150.25 27.03 0% 0 0% 0 0% 0 0% 0%
20230712 26.7 26.89 25.78 25.78 -4.16% -1.79% 0% 140150 3.6796 83.58 26.25 0% 0 0% 0 0% 0 0% 0%
20230711 26.3 26.91 26.26 26.9 2.63% 0.79% 0% 117238 3.1294 65.64 26.69 0% 0 0% 0 0% 0 0% 0%
20230710 26 26.49 25.72 26.21 -2.13% 0.15% 0% 123900 3.2429 65.97 26.17 0% 0 0% 0 0% 0 0% 0%
20230707 27.71 27.75 26.78 26.78 -4.05% -1% 0% 159033 4.3025 78.09 27.05 0% 0 0% 0 0% 0 0% 0%
20230706 27.8 28.35 27.58 27.91 -0.04% -0.5% 0% 105323 2.9544 50.74 28.05 0% 0 0% 0 0% 0 0% 0%
20230705 28.56 28.82 27.81 27.92 -2.75% -1.24% 0% 150445 4.2526 65.06 28.27 0% 0 0% 0 0% 0 0% 0%
20230704 28.3 28.87 27.8 28.71 0.56% 1.16% 0% 188312 5.3441 71.71 28.38 0% 0 0% 0 0% 0 0% 0%
20230703 27.95 28.63 27.67 28.55 2.77% 1.17% 0% 188468 5.3191 65.4 28.22 0% 0 0% 0 0% 0 0% 0%
20230630 27.6 27.98 27.34 27.78 0.22% 0.36% 0% 130788 3.6207 40.38 27.68 0% 0 0% 0 0% 0 0% 0%
20230629 27.6 28.18 27.46 27.72 0.25% -0.47% 0% 139676 3.8896 37.6 27.85 0% 0 0% 0 0% 0 0% 0%
20230628 28.29 28.3 26.34 27.65 -3.66% 1.32% 0% 241069 6.5776 53.46 27.29 0% 0 0% 0 0% 0 0% 0%
20230627 28.5 29.08 28.19 28.7 1.09% 0.1% 0% 158844 4.5537 32.85 28.67 0% 0 0% 0 0% 0 0% 0%
20230626 30.8 30.82 28.39 28.39 -9.99% -3.34% 0% 305172 8.9625 53.4 29.37 0% 0 0% 0 0% 0 0% 0%
20230621 32.97 32.98 31.53 31.54 -4.16% -1.62% 0% 232396 7.4506 40.39 32.06 0% 0 0% 0 0% 0 0% 0%
20230620 33.41 33.5 32.7 32.91 -2.72% -0.51% 0% 303994 10.0551 53.81 33.08 0% 0 0% 0 0% 0 0% 0%
20230619 33.06 34.28 32.5 33.83 1.44% 1.29% 0% 402324 13.4368 72.04 33.4 0% 0 0% 0 0% 0 0% 0%
20230616 32.52 33.65 32.15 33.35 2.55% 0.76% 0% 367061 12.1513 66.89 33.1 0% 0 0% 0 0% 0 0% 0%
20230615 33.22 33.95 32.25 32.52 -3.44% -1.45% 0% 415361 13.7066 75.24 33 0% 0 0% 0 0% 0 0% 0%
20230614 34.88 34.89 32.55 33.68 -1.69% 0.87% 0% 526245 17.5739 95.26 33.39 0% 0 0% 0 0% 0 0% 0%
20230613 32.33 36.18 32.33 34.26 4.17% -0.9% 0% 686692 23.7418 127.72 34.57 0% 0 0% 0 0% 0 0% 0%
20230612 33.55 34.75 32.71 32.89 -1.23% -2.2% 0% 683650 22.991 122.76 33.63 0% 0 0% 0 0% 0 0% 0%
20230609 33.2 36.3 33.01 33.3 0.48% -3.03% 0% 987598 33.9136 186.86 34.34 0% 0 0% 0 0% 0 0% 0%
20230608 31.9 33.14 31.5 33.14 9.99% 1.28% 0% 795840 26.0361 162.82 32.72 0% 0 0% 0 0% 0 0% 0%
20230607 28.7 30.15 28.7 30.13 4.69% 1.96% 0% 330374 9.7628 68.83 29.55 0% 0 0% 0 0% 0 0% 0%
20230606 29.69 29.87 28.53 28.78 -3.68% -1.17% 0% 321787 9.3704 67.31 29.12 0% 0 0% 0 0% 0 0% 0%
20230605 29.9 30.46 29.6 29.88 -0.83% -0.4% 0% 279593 8.3868 60.83 30 0% 0 0% 0 0% 0 0% 0%
20230602 30.53 31.06 29.55 30.13 -2.49% -0.23% 0% 416004 12.5643 89.74 30.2 0% 0 0% 0 0% 0 0% 0%
20230601 30.48 32.3 30.38 30.9 -1.15% -1.56% 0% 506731 15.9079 109.87 31.39 0% 0 0% 0 0% 0 0% 0%
20230531 30.67 31.98 30.04 31.4 0.26% 0.83% 0% 592793 18.4608 129.97 31.14 0% 0 0% 0 0% 0 0% 0%
20230530 29.33 32.3 28.91 31.32 6.68% 1.52% 0% 789132 24.3464 182.1 30.85 0% 0 0% 0 0% 0 0% 0%
20230529 28.88 30.73 28.02 29.36 3.49% 0.17% 0% 550771 16.1408 135.4 29.31 0% 0 0% 0 0% 0 0% 0%
20230526 27.5 28.88 27.25 28.37 3.35% 0.46% 0% 419289 11.8419 101.9 28.24 0% 0 0% 0 0% 0 0% 0%
20230525 27.53 27.88 26.51 27.45 1.67% 0.7% 0% 267145 7.283 58.43 27.26 0% 0 0% 0 0% 0 0% 0%
20230524 27.08 27.74 26.81 27 -1.39% -0.77% 0% 252669 6.8748 51.55 27.21 0% 0 0% 0 0% 0 0% 0%
20230523 27.79 28.32 26.94 27.38 -1.83% -1.12% 0% 286367 7.9309 59.35 27.69 0% 0 0% 0 0% 0 0% 0%
20230522 28.59 28.59 27.71 27.89 -2.52% -0.75% 0% 346471 9.7367 72.76 28.1 0% 0 0% 0 0% 0 0% 0%
20230519 27.79 29.45 27.58 28.61 2.95% 0.25% 0% 608429 17.3647 135.05 28.54 0% 0 0% 0 0% 0 0% 0%
20230518 26.51 28.16 25.6 27.79 3.54% 3.23% 0% 483966 13.0276 110.58 26.92 0% 0 0% 0 0% 0 0% 0%
20230517 27.32 28.11 26.34 26.84 -1.07% -1.47% 0% 377442 10.2797 92.42 27.24 0% 0 0% 0 0% 0 0% 0%
20230516 27.71 28.2 26.84 27.13 -4% -0.91% 0% 378199 10.3545 95.42 27.38 0% 0 0% 0 0% 0 0% 0%
20230515 27.04 28.6 26.58 28.26 4.36% 0.78% 0% 479367 13.4399 125 28.04 0% 0 0% 0 0% 0 0% 0%
20230510 27.39 27.9 25.67 27.9 3.14% 4.1% 0% 749952 20.101 195.95 26.8 0% 0 0% 0 0% 0 0% 0%
20230509 24.52 27.05 24.39 27.05 10% 2.04% 0% 575539 15.257 161.5 26.51 0% 0 0% 0 0% 0 0% 0%
20230508 23.6 24.74 23.33 24.59 5.81% 2.33% 0% 280892 6.7498 75.11 24.03 0% 0 0% 0 0% 0 0% 0%
20230505 25.5 25.66 23.1 23.24 -8.58% -3.65% 0% 353336 8.5213 89.09 24.12 0% 0 0% 0 0% 0 0% 0%
20230504 25.31 25.77 25.11 25.42 -0.43% -0.08% 0% 209127 5.3202 52.92 25.44 0% 0 0% 0 0% 0 0% 0%
20230428 24.75 25.69 24.75 25.53 3.32% 1.03% 0% 266168 6.7258 58.22 25.27 0% 0 0% 0 0% 0 0% 0%
20230427 24.71 25.87 24.68 24.71 -0.48% -1.94% 0% 254832 6.4211 48.15 25.2 0% 0 0% 0 0% 0 0% 0%
20230426 25.38 26.1 24.82 24.83 -3.91% -2.36% 0% 290740 7.3941 46.21 25.43 0% 0 0% 0 0% 0 0% 0%
20230425 25.55 26.38 24.81 25.84 0.19% 0.19% 0% 362750 9.3551 52.03 25.79 0% 0 0% 0 0% 0 0% 0%
20230424 24.15 26.4 24.15 25.79 4.12% 1.66% 0% 351176 8.9097 43.34 25.37 0% 0 0% 0 0% 0 0% 0%
20230421 27.17 27.18 24.77 24.77 -9.99% -4.62% 0% 468503 12.1688 55.48 25.97 0% 0 0% 0 0% 0 0% 0%
20230420 27 27.95 26.72 27.52 0.33% 0.81% 0% 428066 11.6864 50.25 27.3 0% 0 0% 0 0% 0 0% 0%
20230419 26.62 27.98 26.34 27.43 3.04% 1.14% 0% 464992 12.6087 50.3 27.12 0% 0 0% 0 0% 0 0% 0%
20230418 27.01 27.49 26.12 26.62 -4.21% -0.34% 0% 490350 13.0978 47.96 26.71 0% 0 0% 0 0% 0 0% 0%
20230417 29.66 29.92 27.79 27.79 -10.01% -2.53% 0% 688055 19.6188 64.27 28.51 0% 0 0% 0 0% 0 0% 0%
20230414 33.39 33.39 30.84 30.88 -9.02% -3.47% 0% 731709 23.4106 69.39 31.99 0% 0 0% 0 0% 0 0% 0%
20230413 32.6 36.71 32.01 33.94 6.03% -0.5% 0% 945578 32.2554 85.46 34.11 0% 0 0% 0 0% 0 0% 0%
20230412 30.5 33.99 29.5 32.01 1.46% -1.02% 0% 795406 25.7231 60.63 32.34 0% 0 0% 0 0% 0 0% 0%
20230411 34.79 35.33 31 31.55 -17.41% -5.2% 0% 987395 32.8631 52.24 33.28 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