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. 华纬科技001380
    4. 返回上一页 刷新
股票代码（例：sz001380）       96条   (进入华纬科技股票专站) 华纬科技股票成本分析
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 34.53 35.78 34.53 34.8 0.87% -0.74% 0% 25270 0.8859 92.44 35.06 0% 0 0% 0 0% 0 0% 0%
20230927 33.99 35.22 33.89 34.5 0.67% -0.17% 0% 29712 1.0269 112.43 34.56 0% 0 0% 0 0% 0 0% 0%
20230926 34.02 34.79 33 34.27 0.91% 0.26% 0% 55114 1.8837 222.6 34.18 0% 0 0% 0 0% 0 0% 0%
20230925 32.14 35.18 32.14 33.96 6.19% -1.68% 0% 62150 2.1465 310.85 34.54 0% 0 0% 0 0% 0 0% 0%
20230922 30.4 32.07 30.4 31.98 5.09% 2.07% 0% 15534 0.4867 95.48 31.33 0% 0 0% 0 0% 0 0% 0%
20230921 30.66 31.02 30.21 30.43 -1.65% -0.36% 0% 11757 0.359 71.39 30.54 0% 0 0% 0 0% 0 0% 0%
20230920 31.09 31.8 30.77 30.94 -0.29% -0.67% 0% 12849 0.4003 80.88 31.15 0% 0 0% 0 0% 0 0% 0%
20230919 31.5 31.66 30.85 31.03 -1.99% -0.19% 0% 9211 0.2864 56.79 31.09 0% 0 0% 0 0% 0 0% 0%
20230918 30.84 32.33 30.55 31.66 2.73% -0.22% 0% 20944 0.6645 125.43 31.73 0% 0 0% 0 0% 0 0% 0%
20230915 31.3 31.37 30.63 30.82 -1.19% -0.16% 0% 12812 0.3955 74.46 30.87 0% 0 0% 0 0% 0 0% 0%
20230914 32.2 32.4 30.89 31.19 -2.53% -0.35% 0% 14131 0.4423 78.46 31.3 0% 0 0% 0 0% 0 0% 0%
20230913 32.64 32.76 31.79 32 -1.93% -0.4% 0% 10375 0.3333 51.43 32.13 0% 0 0% 0 0% 0 0% 0%
20230912 33.02 33.3 32.5 32.63 -1.57% -0.7% 0% 10108 0.3321 47.23 32.86 0% 0 0% 0 0% 0 0% 0%
20230911 32.7 33.24 32.08 33.15 1.25% 1.13% 0% 10761 0.3527 45.27 32.78 0% 0 0% 0 0% 0 0% 0%
20230908 32.35 33.32 32 32.74 0.74% -0.06% 0% 11971 0.3922 47.09 32.76 0% 0 0% 0 0% 0 0% 0%
20230907 33.14 33.45 32.3 32.5 -2.72% -1.13% 0% 8902 0.2926 32.39 32.87 0% 0 0% 0 0% 0 0% 0%
20230906 33.52 33.87 33.13 33.41 0.51% 0.06% 0% 10687 0.3568 36.87 33.39 0% 0 0% 0 0% 0 0% 0%
20230905 33.41 34.2 33 33.24 -1.16% -0.72% 0% 14244 0.4769 46.23 33.48 0% 0 0% 0 0% 0 0% 0%
20230904 34.28 34.84 33.2 33.63 -1.92% -0.03% 0% 18583 0.6251 55.31 33.64 0% 0 0% 0 0% 0 0% 0%
20230901 34.77 35.14 34 34.29 0% -0.81% 0% 20383 0.7046 53.46 34.57 0% 0 0% 0 0% 0 0% 0%
20230831 33 35.45 33 34.29 3.19% -0.38% 0% 36998 1.2735 86.95 34.42 0% 0 0% 0 0% 0 0% 0%
20230830 32.39 33.98 32.22 33.23 2.53% -0.09% 0% 26660 0.8866 60.72 33.26 0% 0 0% 0 0% 0 0% 0%
20230829 29.31 32.41 29.31 32.41 10.01% 3.51% 0% 34204 1.0708 83.24 31.31 0% 0 0% 0 0% 0 0% 0%
20230828 30.66 31.66 29.45 29.46 -0.14% -3.57% 0% 30772 0.94 77.75 30.55 0% 0 0% 0 0% 0 0% 0%
20230825 32.05 32.4 29.5 29.5 -10.01% -2.48% 0% 38333 1.1597 87 30.25 0% 0 0% 0 0% 0 0% 0%
20230824 33.75 33.98 32.44 32.78 -3.59% -0.3% 0% 28423 0.9345 74.96 32.88 0% 0 0% 0 0% 0 0% 0%
20230823 34.02 34.69 33.37 34 -1.08% -0.06% 0% 30315 1.0314 87.24 34.02 0% 0 0% 0 0% 0 0% 0%
20230822 34.71 34.99 33.68 34.37 -0.95% 0.44% 0% 38994 1.3344 117.09 34.22 0% 0 0% 0 0% 0 0% 0%
20230821 36.21 36.21 33.55 34.7 -2.99% -0.06% 0% 68156 2.3664 231.5 34.72 0% 0 0% 0 0% 0 0% 0%
20230818 32.13 35.77 32.04 35.77 9.99% 4.19% 0% 56596 1.943 239.6 34.33 0% 0 0% 0 0% 0 0% 0%
20230817 31.52 32.6 29.92 32.52 4.43% 2.94% 0% 34894 1.1022 163.98 31.59 0% 0 0% 0 0% 0 0% 0%
20230816 31.12 32.09 30.77 31.14 -0.13% -1.11% 0% 14428 0.4543 75.73 31.49 0% 0 0% 0 0% 0 0% 0%
20230815 31.31 31.82 30.52 31.18 1.17% 0.03% 0% 13488 0.4204 71.57 31.17 0% 0 0% 0 0% 0 0% 0%
20230814 30.37 30.83 30.12 30.82 1.15% 1.22% 0% 6265 0.1908 33.61 30.45 0% 0 0% 0 0% 0 0% 0%
20230811 31.1 31.2 30.47 30.47 -1.26% -1.3% 0% 8056 0.2487 40.68 30.87 0% 0 0% 0 0% 0 0% 0%
20230810 30.55 31.03 30.41 30.86 0.33% 0.16% 0% 6138 0.1891 34.58 30.81 0% 0 0% 0 0% 0 0% 0%
20230809 32.3 32.3 30.66 30.76 -4.83% -1.19% 0% 20392 0.6348 104.83 31.13 0% 0 0% 0 0% 0 0% 0%
20230808 31.76 32.39 31.76 32.32 1.16% 0.31% 0% 8154 0.2627 35.14 32.22 0% 0 0% 0 0% 0 0% 0%
20230807 31.98 32.48 31.66 31.95 -0.44% -0.19% 0% 11461 0.3669 42.42 32.01 0% 0 0% 0 0% 0 0% 0%
20230804 33.66 33.71 32 32.09 -4.64% -1.75% 0% 24094 0.7869 90.29 32.66 0% 0 0% 0 0% 0 0% 0%
20230803 33.26 34.09 33.02 33.65 0.42% 0.33% 0% 15506 0.5201 59.73 33.54 0% 0 0% 0 0% 0 0% 0%
20230802 32.75 33.82 32.25 33.51 2.85% 0.66% 0% 19520 0.6499 70.61 33.29 0% 0 0% 0 0% 0 0% 0%
20230801 32.18 33.03 32.08 32.58 1.09% -0.15% 0% 15825 0.5164 53.94 32.63 0% 0 0% 0 0% 0 0% 0%
20230731 32.72 32.72 31.6 32.23 -1.59% 0.44% 0% 18376 0.5897 59.03 32.09 0% 0 0% 0 0% 0 0% 0%
20230728 33.73 33.98 32.51 32.75 -3.7% -0.49% 0% 20763 0.6833 67.04 32.91 0% 0 0% 0 0% 0 0% 0%
20230727 34.18 35 33.84 34.01 0.86% -1.1% 0% 22359 0.769 73.47 34.39 0% 0 0% 0 0% 0 0% 0%
20230726 34 34.84 33.38 33.72 -0.79% -1.2% 0% 24499 0.8362 78.45 34.13 0% 0 0% 0 0% 0 0% 0%
20230725 32.2 34.95 31.93 33.99 6.45% 1.64% 0% 35924 1.2013 109.66 33.44 0% 0 0% 0 0% 0 0% 0%
20230724 31.71 32 31.52 31.93 0.09% 0.31% 0% 7534 0.2398 23.17 31.83 0% 0 0% 0 0% 0 0% 0%
20230721 32.04 32.3 31.66 31.9 -1.18% -0.03% 0% 9784 0.3122 28.63 31.91 0% 0 0% 0 0% 0 0% 0%
20230720 32.37 32.82 31.99 32.28 -0.43% -0.03% 0% 16156 0.5216 43.07 32.29 0% 0 0% 0 0% 0 0% 0%
20230719 32.5 32.89 32.08 32.42 -0.58% 0.03% 0% 12458 0.4038 32.37 32.41 0% 0 0% 0 0% 0 0% 0%
20230718 32.82 33.09 32.55 32.61 -0.64% -0.58% 0% 12700 0.4165 33.88 32.8 0% 0 0% 0 0% 0 0% 0%
20230717 33 33.3 32.34 32.82 -0.82% 0.09% 0% 20211 0.6627 54.46 32.79 0% 0 0% 0 0% 0 0% 0%
20230714 33.61 34.2 33.07 33.09 -2.85% -1.34% 0% 26297 0.882 73.11 33.54 0% 0 0% 0 0% 0 0% 0%
20230713 33.72 35.54 33.34 34.06 1.52% -0.15% 0% 33042 1.1272 92 34.11 0% 0 0% 0 0% 0 0% 0%
20230712 33.89 36.16 33.39 33.55 -1.53% -2.84% 0% 39690 1.3705 100.12 34.53 0% 0 0% 0 0% 0 0% 0%
20230711 34.2 34.39 33.04 34.07 -0.67% 0.44% 0% 26500 0.899 67.52 33.92 0% 0 0% 0 0% 0 0% 0%
20230710 33.85 34.68 33.13 34.3 0% 1.3% 0% 32143 1.0885 81.13 33.86 0% 0 0% 0 0% 0 0% 0%
20230707 34 35.5 33.48 34.3 0.5% -0.32% 0% 58429 2.0106 151.25 34.41 0% 0 0% 0 0% 0 0% 0%
20230706 30.84 34.13 30.35 34.13 9.99% 4.85% 0% 43334 1.4105 111.3 32.55 0% 0 0% 0 0% 0 0% 0%
20230705 32.01 32.29 30.76 31.03 -4.41% -0.77% 0% 27617 0.8635 62.55 31.27 0% 0 0% 0 0% 0 0% 0%
20230704 31.9 33.01 31.75 32.46 1.98% -0.15% 0% 26721 0.8686 56.39 32.51 0% 0 0% 0 0% 0 0% 0%
20230703 32.6 32.97 31.75 31.83 -2.33% -1.15% 0% 24135 0.7771 47.76 32.2 0% 0 0% 0 0% 0 0% 0%
20230630 33.09 33.4 32 32.59 -2.13% -0.12% 0% 38202 1.2466 72.24 32.63 0% 0 0% 0 0% 0 0% 0%
20230629 31.35 34.76 31.13 33.3 5.38% -0.36% 0% 71793 2.3992 141.95 33.42 0% 0 0% 0 0% 0 0% 0%
20230628 30.68 31.91 29.37 31.6 3.1% 2.56% 0% 35251 1.0862 69.95 30.81 0% 0 0% 0 0% 0 0% 0%
20230627 31.51 32.16 30.31 30.65 -1.67% -0.81% 0% 28046 0.8667 55.08 30.9 0% 0 0% 0 0% 0 0% 0%
20230626 31.35 32.5 30.86 31.17 -1.67% -1.14% 0% 28588 0.9015 56.07 31.53 0% 0 0% 0 0% 0 0% 0%
20230621 31.7 32.75 30.72 31.7 -1.28% 0.28% 0% 45741 1.4461 83.4 31.61 0% 0 0% 0 0% 0 0% 0%
20230620 30.5 33 30.48 32.11 3.92% 1.13% 0% 70701 2.2451 126.51 31.75 0% 0 0% 0 0% 0 0% 0%
20230619 29.7 31.63 29.7 30.9 5.32% 0.29% 0% 82014 2.5265 144.99 30.81 0% 0 0% 0 0% 0 0% 0%
20230616 29.76 30.32 28.87 29.34 0.58% -0.03% 0% 56816 1.6674 96.7 29.35 0% 0 0% 0 0% 0 0% 0%
20230615 28 29.5 27.91 29.17 3.96% 1.25% 0% 57724 1.6631 91.8 28.81 0% 0 0% 0 0% 0 0% 0%
20230614 28.45 28.5 27.9 28.06 -1.13% -0.14% 0% 25508 0.7167 35.44 28.1 0% 0 0% 0 0% 0 0% 0%
20230613 28.39 28.88 28.18 28.38 -0.87% -0.11% 0% 32410 0.9208 37.83 28.41 0% 0 0% 0 0% 0 0% 0%
20230612 27.96 28.83 27.63 28.63 2.1% 1.27% 0% 39293 1.111 36.61 28.27 0% 0 0% 0 0% 0 0% 0%
20230609 27.52 28.48 27.52 28.04 1.37% -0.11% 0% 31527 0.8851 26.83 28.07 0% 0 0% 0 0% 0 0% 0%
20230608 28.95 29.39 27.51 27.66 -5.47% -1.81% 0% 61413 1.7298 49.16 28.17 0% 0 0% 0 0% 0 0% 0%
20230607 28.95 29.49 28.28 29.26 1.6% 1.14% 0% 48307 1.3977 38.25 28.93 0% 0 0% 0 0% 0 0% 0%
20230606 28.78 29.48 28.48 28.8 -0.66% -0.24% 0% 57440 1.6584 43.42 28.87 0% 0 0% 0 0% 0 0% 0%
20230605 28.6 29.96 28.2 28.99 1.22% -0.48% 0% 64425 1.8766 48.12 29.13 0% 0 0% 0 0% 0 0% 0%
20230602 29.02 29.29 28.51 28.64 -3.57% -0.59% 0% 68538 1.9743 50.08 28.81 0% 0 0% 0 0% 0 0% 0%
20230601 31.85 32.58 29.58 29.7 -6.19% -2.81% 0% 113750 3.4765 100.61 30.56 0% 0 0% 0 0% 0 0% 0%
20230531 31.5 34.12 31.19 31.66 -3.48% -2.97% 0% 140167 4.5738 136.28 32.63 0% 0 0% 0 0% 0 0% 0%
20230530 33.58 35.35 32.17 32.8 2.05% -3.76% 0% 191661 6.5314 220.68 34.08 0% 0 0% 0 0% 0 0% 0%
20230529 30.27 32.14 29.03 32.14 9.99% 4.52% 0% 109245 3.3591 115.56 30.75 0% 0 0% 0 0% 0 0% 0%
20230526 28.65 30.02 27.48 29.22 -0.78% 2.6% 0% 96811 2.7567 96.38 28.48 0% 0 0% 0 0% 0 0% 0%
20230525 29.3 29.89 28.47 29.45 4.51% 0.72% 0% 99667 2.9145 101.51 29.24 0% 0 0% 0 0% 0 0% 0%
20230524 26.8 29.56 26.79 28.18 3.99% -0.04% 0% 106201 2.9935 104.55 28.19 0% 0 0% 0 0% 0 0% 0%
20230523 26.67 27.17 26.25 27.1 1.73% 1.12% 0% 61353 1.6443 57.9 26.8 0% 0 0% 0 0% 0 0% 0%
20230522 27.21 27.21 26.5 26.64 -3.13% -0.3% 0% 61892 1.6539 53.76 26.72 0% 0 0% 0 0% 0 0% 0%
20230519 27.07 27.64 27 27.5 1.59% 0.33% 0% 64266 1.7614 51.33 27.41 0% 0 0% 0 0% 0 0% 0%
20230518 27.87 27.87 26.99 27.07 -3.46% -0.48% 0% 84625 2.3016 57.61 27.2 0% 0 0% 0 0% 0 0% 0%
20230517 28.28 28.85 27 28.04 -9.17% -0.32% 0% 112149 3.1545 65.14 28.13 0% 0 0% 0 0% 0 0% 0%
20230516 34.63 35.68 30.67 30.87 7.04% -5.28% 0% 184992 6.0281 92 32.59 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