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. 广康生化300804
    4. 返回上一页 刷新
股票代码（例：sz300804）       68条   (进入广康生化股票专站) 广康生化股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601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 34.8 35.1 34.66 34.75 0.4% -0.4% 0% 3826 0.1335 12.6 34.89 0% 0 0% 0 0% 0 0% 0%
20230927 34.58 34.97 34.3 34.61 0.12% -0.29% 0% 3446 0.1196 10.98 34.71 0% 0 0% 0 0% 0 0% 0%
20230926 34.97 35.09 34.55 34.57 -1.82% -0.58% 0% 3664 0.1274 11.63 34.77 0% 0 0% 0 0% 0 0% 0%
20230925 35.09 35.37 34.95 35.21 -0.06% 0.17% 0% 3752 0.1319 11.77 35.15 0% 0 0% 0 0% 0 0% 0%
20230922 33.9 35.25 33.64 35.23 3.53% 1.29% 0% 9853 0.3427 28.52 34.78 0% 0 0% 0 0% 0 0% 0%
20230921 34.52 34.62 33.95 34.03 -1.45% -0.38% 0% 4066 0.1389 11.77 34.16 0% 0 0% 0 0% 0 0% 0%
20230920 34.57 34.8 34.4 34.53 -0.12% -0.17% 0% 2937 0.1016 7.78 34.59 0% 0 0% 0 0% 0 0% 0%
20230919 34.81 35.1 34.45 34.57 -0.77% -0.17% 0% 4149 0.1437 10.4 34.63 0% 0 0% 0 0% 0 0% 0%
20230918 34.24 35.06 34.1 34.84 1.46% 0.29% 0% 5207 0.1809 12.48 34.74 0% 0 0% 0 0% 0 0% 0%
20230915 34.39 34.68 34.14 34.34 -0.15% -0.17% 0% 4744 0.1632 10.75 34.4 0% 0 0% 0 0% 0 0% 0%
20230914 34.65 34.9 34.12 34.39 -1.32% 0% 0% 5162 0.1775 11.2 34.39 0% 0 0% 0 0% 0 0% 0%
20230913 35.14 35.2 34.46 34.85 -1.13% 0.23% 0% 6117 0.2127 12.76 34.77 0% 0 0% 0 0% 0 0% 0%
20230912 35.15 35.4 35.02 35.25 -0.03% 0.09% 0% 4690 0.1652 8.62 35.22 0% 0 0% 0 0% 0 0% 0%
20230911 34.91 35.45 34.67 35.26 0.51% 0.26% 0% 6978 0.2454 10.77 35.17 0% 0 0% 0 0% 0 0% 0%
20230908 36 36 34.92 35.08 -1.18% -0.57% 0% 10172 0.3589 12.87 35.28 0% 0 0% 0 0% 0 0% 0%
20230907 35.73 35.94 34.93 35.5 -1.39% 0.51% 0% 11206 0.3958 13.43 35.32 0% 0 0% 0 0% 0 0% 0%
20230906 35.7 36.1 35.5 36 0.87% 0.39% 0% 5945 0.2132 6.81 35.86 0% 0 0% 0 0% 0 0% 0%
20230905 36.01 36.08 35.4 35.69 -1.11% 0.14% 0% 8580 0.3058 9.29 35.64 0% 0 0% 0 0% 0 0% 0%
20230904 35.84 36.35 35.84 36.09 0.06% -0.03% 0% 9280 0.335 9.24 36.1 0% 0 0% 0 0% 0 0% 0%
20230901 35.91 36.58 35.65 36.07 -0.5% 0.08% 0% 12389 0.4465 11.8 36.04 0% 0 0% 0 0% 0 0% 0%
20230831 35.42 36.4 35.4 36.25 1.74% 0.53% 0% 16800 0.6058 15.11 36.06 0% 0 0% 0 0% 0 0% 0%
20230830 35.01 36.32 35.01 35.63 0.93% -0.14% 0% 16810 0.5998 13.85 35.68 0% 0 0% 0 0% 0 0% 0%
20230829 33.53 35.34 33.45 35.3 5.4% 1.2% 0% 22846 0.7969 49.25 34.88 0% 0 0% 0 0% 0 0% 0%
20230828 35.5 35.5 33.33 33.49 0.54% -2.81% 0% 22221 0.7657 39.37 34.46 0% 0 0% 0 0% 0 0% 0%
20230825 34.83 34.83 33.21 33.31 -4.42% -1.83% 0% 24790 0.8411 17.66 33.93 0% 0 0% 0 0% 0 0% 0%
20230824 35.13 35.63 33.91 34.85 -2.24% 0.37% 0% 24097 0.8367 16.67 34.72 0% 0 0% 0 0% 0 0% 0%
20230823 35.91 36.42 35.5 35.65 -1.22% -0.92% 0% 23452 0.8437 16.02 35.98 0% 0 0% 0 0% 0 0% 0%
20230822 37.83 38.09 35.32 36.09 -5.77% -1.15% 0% 47273 1.726 32.41 36.51 0% 0 0% 0 0% 0 0% 0%
20230821 37.79 39.24 37.69 38.3 0.31% -0.34% 0% 35536 1.3658 25.86 38.43 0% 0 0% 0 0% 0 0% 0%
20230818 38 39.29 37.72 38.18 -0.83% -1.06% 0% 53917 2.0804 38.47 38.59 0% 0 0% 0 0% 0 0% 0%
20230817 39.4 39.87 37.89 38.5 -4.47% 0% 0% 66853 2.5741 46.8 38.5 0% 0 0% 0 0% 0 0% 0%
20230816 42.55 42.88 40.23 40.3 -9.68% -2.61% 0% 98978 4.0954 78.1 41.38 0% 0 0% 0 0% 0 0% 0%
20230815 37.19 44.62 36.6 44.62 20.01% 5.61% 0% 96053 4.058 87.1 42.25 0% 0 0% 0 0% 0 0% 0%
20230814 38 38 35.89 37.18 -3.83% 0.51% 0% 35402 1.3095 31.65 36.99 0% 0 0% 0 0% 0 0% 0%
20230811 36.61 39.95 36.61 38.66 1.79% 0.99% 0% 63014 2.4123 61.21 38.28 0% 0 0% 0 0% 0 0% 0%
20230810 37.05 40.28 36.7 37.98 5.91% -0.42% 0% 59640 2.2748 336.27 38.14 0% 0 0% 0 0% 0 0% 0%
20230809 35.8 37.1 35.6 35.86 -0.55% -0.53% 0% 23863 0.8602 175.65 36.05 0% 0 0% 0 0% 0 0% 0%
20230808 35 37.24 34.9 36.06 2.44% 0.03% 0% 33944 1.2236 44.74 36.05 0% 0 0% 0 0% 0 0% 0%
20230807 34.52 35.35 34.21 35.2 2.03% 0.54% 0% 18517 0.6483 26.64 35.01 0% 0 0% 0 0% 0 0% 0%
20230804 34.54 34.69 34.45 34.5 -0.17% -0.17% 0% 5498 0.19 9.23 34.56 0% 0 0% 0 0% 0 0% 0%
20230803 34.7 34.72 34.5 34.56 -0.55% -0.09% 0% 5172 0.1789 10.85 34.59 0% 0 0% 0 0% 0 0% 0%
20230802 34.67 34.92 34.46 34.75 -0.17% 0.29% 0% 5676 0.1967 13.09 34.65 0% 0 0% 0 0% 0 0% 0%
20230801 35.24 35.24 34.48 34.81 -1.25% 0.03% 0% 10877 0.3785 27.11 34.8 0% 0 0% 0 0% 0 0% 0%
20230731 35.31 35.44 35.02 35.25 0.23% 0.26% 0% 8936 0.3142 24.55 35.16 0% 0 0% 0 0% 0 0% 0%
20230728 34.99 35.31 34.7 35.17 0.17% 0.37% 0% 8839 0.3097 29.87 35.04 0% 0 0% 0 0% 0 0% 0%
20230727 35.2 35.68 34.83 35.11 -1.07% -0.23% 0% 11692 0.4114 44.93 35.19 0% 0 0% 0 0% 0 0% 0%
20230726 34.8 36.16 34.7 35.49 2.01% -0.06% 0% 19608 0.6963 73.59 35.51 0% 0 0% 0 0% 0 0% 0%
20230725 34.54 34.86 34.42 34.79 1.28% 0.26% 0% 11085 0.3847 41.72 34.7 0% 0 0% 0 0% 0 0% 0%
20230724 34.68 34.91 34.28 34.35 -2.19% -0.49% 0% 14662 0.5061 59.87 34.52 0% 0 0% 0 0% 0 0% 0%
20230721 35.31 36.25 34.88 35.12 -1.4% -0.82% 0% 21642 0.7664 91.82 35.41 0% 0 0% 0 0% 0 0% 0%
20230720 35.11 36.89 35.11 35.62 1.05% -1.11% 0% 29995 1.0803 132.33 36.02 0% 0 0% 0 0% 0 0% 0%
20230719 35.11 35.41 34.92 35.25 -0.76% 0.34% 0% 15165 0.5327 69.78 35.13 0% 0 0% 0 0% 0 0% 0%
20230718 35.1 36.14 34.61 35.52 1.75% 0.54% 0% 23877 0.8436 107.91 35.33 0% 0 0% 0 0% 0 0% 0%
20230717 35.5 35.78 34.88 34.91 -1.52% -0.43% 0% 14588 0.5115 66.59 35.06 0% 0 0% 0 0% 0 0% 0%
20230714 35.12 35.75 34.73 35.45 0.97% 0.45% 0% 22474 0.7932 99.2 35.29 0% 0 0% 0 0% 0 0% 0%
20230713 34.43 35.35 34.43 35.11 1.47% 0.2% 0% 22863 0.8011 97.19 35.04 0% 0 0% 0 0% 0 0% 0%
20230712 34.25 35.23 34.13 34.6 0.73% -0.2% 0% 23839 0.8264 107.36 34.67 0% 0 0% 0 0% 0 0% 0%
20230711 34.21 34.36 34.03 34.35 0.64% 0.5% 0% 12435 0.425 41.78 34.18 0% 0 0% 0 0% 0 0% 0%
20230710 34.12 34.4 34.07 34.13 -0.64% -0.23% 0% 11959 0.4091 35.02 34.21 0% 0 0% 0 0% 0 0% 0%
20230707 34.32 34.69 34.07 34.35 -0.17% -0.15% 0% 15982 0.5498 43.52 34.4 0% 0 0% 0 0% 0 0% 0%
20230706 34.2 34.64 34 34.41 0.12% 0.29% 0% 17566 0.6027 39.66 34.31 0% 0 0% 0 0% 0 0% 0%
20230705 34.84 35.14 34.37 34.37 -0.15% -0.89% 0% 22603 0.7838 52.45 34.68 0% 0 0% 0 0% 0 0% 0%
20230704 34.13 34.45 33.98 34.42 0.85% 0.56% 0% 18777 0.6427 34.04 34.23 0% 0 0% 0 0% 0 0% 0%
20230703 34.29 34.45 34.04 34.13 -0.52% -0.32% 0% 19243 0.6589 30.41 34.24 0% 0 0% 0 0% 0 0% 0%
20230630 34.11 34.56 33.9 34.31 0.7% 0.15% 0% 28010 0.9595 37.62 34.26 0% 0 0% 0 0% 0 0% 0%
20230629 34 34.42 33.71 34.07 -2.55% -0.12% 0% 38972 1.3294 43 34.11 0% 0 0% 0 0% 0 0% 0%
20230628 37.23 37.49 34.91 34.96 -11.16% -2.73% 0% 60254 2.1657 53.78 35.94 0% 0 0% 0 0% 0 0% 0%
20230627 39 41.8 38.11 39.35 -7.3% 0.72% 0% 75481 2.9493 49.73 39.07 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