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中科磁301141
    4. 返回上一页 刷新
股票代码（例：sz301141）       120条   (进入N中科磁股票专站) N中科磁股票成本分析
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 50.29 51.5 50.18 50.29 0.08% -0.81% 0% 19182 0.9725 46.83 50.7 0% 0 0% 0 0% 0 0% 0%
20230927 51.21 52.29 50.25 50.25 -1.93% -1.91% 0% 22192 1.1369 53.72 51.23 0% 0 0% 0 0% 0 0% 0%
20230926 51.99 52.09 50.8 51.24 -1.29% -0.39% 0% 19362 0.9959 47.52 51.44 0% 0 0% 0 0% 0 0% 0%
20230925 53.21 53.8 51.86 51.91 -1.87% -1.03% 0% 20735 1.0875 51.25 52.45 0% 0 0% 0 0% 0 0% 0%
20230922 51.86 53.18 51.44 52.9 2.42% 0.8% 0% 20466 1.0741 48.62 52.48 0% 0 0% 0 0% 0 0% 0%
20230921 52.8 52.81 51.39 51.65 -0.88% -0.4% 0% 16555 0.8586 36.55 51.86 0% 0 0% 0 0% 0 0% 0%
20230920 53.44 53.94 52.11 52.11 -2.43% -1.53% 0% 24221 1.2817 49.55 52.92 0% 0 0% 0 0% 0 0% 0%
20230919 57.5 57.79 53.4 53.41 -8.23% -2.68% 0% 48244 2.6474 100.93 54.88 0% 0 0% 0 0% 0 0% 0%
20230918 57.4 60.57 57.02 58.2 0.34% -0.94% 0% 54257 3.1875 119.11 58.75 0% 0 0% 0 0% 0 0% 0%
20230915 54.8 59.98 54.8 58 4% 1.01% 0% 60392 3.4678 122.14 57.42 0% 0 0% 0 0% 0 0% 0%
20230914 55.25 57.8 55.01 55.77 0.43% -1.05% 0% 33945 1.913 69.62 56.36 0% 0 0% 0 0% 0 0% 0%
20230913 55.39 56.3 54.6 55.53 -0.34% 0.29% 0% 22151 1.2264 44.57 55.37 0% 0 0% 0 0% 0 0% 0%
20230912 56.74 56.98 55.58 55.72 -1.12% -0.7% 0% 25311 1.4201 48.82 56.11 0% 0 0% 0 0% 0 0% 0%
20230911 57.76 58.2 55.5 56.35 -3.68% -0.19% 0% 36363 2.0531 66.07 56.46 0% 0 0% 0 0% 0 0% 0%
20230908 57.5 59.58 56.6 58.5 0.69% 0.34% 0% 48494 2.827 91.69 58.3 0% 0 0% 0 0% 0 0% 0%
20230907 57.71 60.11 55.5 58.1 1.63% 0.24% 0% 57349 3.3238 110.84 57.96 0% 0 0% 0 0% 0 0% 0%
20230906 57.5 57.93 55.88 57.17 -0.85% 0.49% 0% 31513 1.7929 59.68 56.89 0% 0 0% 0 0% 0 0% 0%
20230905 60.13 60.25 57.31 57.66 -4.49% -1.35% 0% 55957 3.2709 105.47 58.45 0% 0 0% 0 0% 0 0% 0%
20230904 56.91 63.35 56.4 60.37 4.43% 1.31% 0% 78076 4.6523 144.75 59.59 0% 0 0% 0 0% 0 0% 0%
20230901 57.71 59.67 56.31 57.81 1.17% -0.6% 0% 43595 2.5354 83.16 58.16 0% 0 0% 0 0% 0 0% 0%
20230831 58 58.95 56.73 57.14 -0.7% -0.82% 0% 32294 1.8603 56.35 57.61 0% 0 0% 0 0% 0 0% 0%
20230830 56.4 58.8 55.69 57.54 1.52% 0.19% 0% 49932 2.8678 83.78 57.43 0% 0 0% 0 0% 0 0% 0%
20230829 51.6 58.5 51.2 56.68 10.96% 1.91% 0% 59064 3.2853 91.75 55.62 0% 0 0% 0 0% 0 0% 0%
20230828 56.48 56.5 50.85 51.08 -2.33% -3.68% 0% 33994 1.8028 48.32 53.03 0% 0 0% 0 0% 0 0% 0%
20230825 54.12 54.66 51.83 52.3 -4.91% -1.4% 0% 36266 1.9237 50.38 53.04 0% 0 0% 0 0% 0 0% 0%
20230824 59.81 60.7 54.75 55 -9.42% -2.64% 0% 56894 3.2137 79.4 56.49 0% 0 0% 0 0% 0 0% 0%
20230823 63 63.38 60.41 60.72 -4.23% -1.48% 0% 42216 2.6019 62.11 61.63 0% 0 0% 0 0% 0 0% 0%
20230822 69.31 69.9 62.11 63.4 -7.77% -2.05% 0% 68893 4.4597 97.32 64.73 0% 0 0% 0 0% 0 0% 0%
20230821 68.12 71.73 68.12 68.74 -2.19% -1.19% 0% 48308 3.3606 68.22 69.57 0% 0 0% 0 0% 0 0% 0%
20230818 67.6 73.65 67.6 70.28 2.45% -0.45% 0% 75406 5.324 97.42 70.6 0% 0 0% 0 0% 0 0% 0%
20230817 67.18 69.69 66 68.6 2.05% 1.14% 0% 51890 3.5197 63.49 67.83 0% 0 0% 0 0% 0 0% 0%
20230816 69 72 66.7 67.22 -5.3% -2.24% 0% 63656 4.3769 75.85 68.76 0% 0 0% 0 0% 0 0% 0%
20230815 73.02 77.56 70.16 70.98 -2.81% -4.39% 0% 64162 4.7631 77.09 74.24 0% 0 0% 0 0% 0 0% 0%
20230814 69.5 73.68 69.5 73.03 1.04% 0.91% 0% 45757 3.3113 51.61 72.37 0% 0 0% 0 0% 0 0% 0%
20230811 75.18 77.36 72.22 72.28 -3.58% -3.3% 0% 59032 4.4127 68.85 74.75 0% 0 0% 0 0% 0 0% 0%
20230810 74.2 78.93 73.43 74.96 -3.03% -0.64% 0% 65330 4.9287 74.11 75.44 0% 0 0% 0 0% 0 0% 0%
20230809 77 82.4 75 77.3 0.52% -0.77% 0% 87680 6.8299 104.17 77.9 0% 0 0% 0 0% 0 0% 0%
20230808 80.1 83.94 76.5 76.9 -5.06% -3.42% 0% 100553 8.0056 132.3 79.62 0% 0 0% 0 0% 0 0% 0%
20230807 65.99 81 64.88 81 20% 11.6% 0% 120165 8.7219 154.15 72.58 0% 0 0% 0 0% 0 0% 0%
20230804 68.99 69.58 64.75 67.5 -4.69% 0.39% 0% 90642 6.0945 117 67.24 0% 0 0% 0 0% 0 0% 0%
20230803 69.33 72.95 67.84 70.82 -0.27% 0.48% 0% 82334 5.8026 114.18 70.48 0% 0 0% 0 0% 0 0% 0%
20230802 71.01 79.8 70.7 71.01 -2.71% -5.62% 0% 112326 8.4517 165.08 75.24 0% 0 0% 0 0% 0 0% 0%
20230801 62.85 74.88 60 72.99 16.17% 8.58% 0% 106236 7.1413 140.42 67.22 0% 0 0% 0 0% 0 0% 0%
20230731 61.88 64.66 61.88 62.83 -0.85% -0.36% 0% 51660 3.2577 62.81 63.06 0% 0 0% 0 0% 0 0% 0%
20230728 61 64.19 59.03 63.37 3.38% 0.97% 0% 65285 4.0971 74.49 62.76 0% 0 0% 0 0% 0 0% 0%
20230727 63.19 64.18 60 61.3 -2.93% -0.92% 0% 61845 3.8261 65.68 61.87 0% 0 0% 0 0% 0 0% 0%
20230726 67.4 69.55 62.62 63.15 -6.86% -3.78% 0% 71734 4.7081 75.56 65.63 0% 0 0% 0 0% 0 0% 0%
20230725 67.01 70.09 67 67.8 2% -0.79% 0% 60020 4.102 60.24 68.34 0% 0 0% 0 0% 0 0% 0%
20230724 62.91 69.1 62.91 66.47 1.92% 0.26% 0% 64364 4.2674 59.24 66.3 0% 0 0% 0 0% 0 0% 0%
20230721 66.61 71.99 65.06 65.22 -4.1% -5.26% 0% 70589 4.8596 65.28 68.84 0% 0 0% 0 0% 0 0% 0%
20230720 74.1 78.1 68 68.01 -11.77% -6.89% 0% 84574 6.1776 79.32 73.04 0% 0 0% 0 0% 0 0% 0%
20230719 75.55 84.94 74.55 77.08 -3.47% -2.13% 0% 102941 8.1076 101.5 78.76 0% 0 0% 0 0% 0 0% 0%
20230718 68.88 83.39 66.67 79.85 14.14% 9.58% 0% 111805 8.1474 105.11 72.87 0% 0 0% 0 0% 0 0% 0%
20230717 75 75.3 67 69.96 -9.59% -0.51% 0% 90579 6.3693 89.06 70.32 0% 0 0% 0 0% 0 0% 0%
20230714 74.21 78.88 73.26 77.38 1.58% 2.18% 0% 96715 7.3239 108.62 75.73 0% 0 0% 0 0% 0 0% 0%
20230713 76.66 79.97 73.51 76.18 -0.65% -0.16% 0% 102985 7.8575 123.37 76.3 0% 0 0% 0 0% 0 0% 0%
20230712 68.5 85.06 68.5 76.68 7.02% 2.42% 0% 139797 10.4672 168.62 74.87 0% 0 0% 0 0% 0 0% 0%
20230711 59.8 71.65 57.23 71.65 20% 16.49% 0% 130600 8.0326 154.44 61.51 0% 0 0% 0 0% 0 0% 0%
20230710 64.36 67.5 59.69 59.71 -6.34% -5.12% 0% 105683 6.6502 139.69 62.93 0% 0 0% 0 0% 0 0% 0%
20230707 61.14 69.18 59.24 63.75 1.19% 0.63% 0% 130503 8.2679 187.6 63.35 0% 0 0% 0 0% 0 0% 0%
20230706 54.2 63.89 53.28 63 18.24% 10.35% 0% 142680 8.146 226.42 57.09 0% 0 0% 0 0% 0 0% 0%
20230705 44 53.28 43.85 53.28 20% 6.75% 0% 114527 5.7156 196.03 49.91 0% 0 0% 0 0% 0 0% 0%
20230704 45.26 46.47 43.47 44.4 -0.45% -0.45% 0% 47664 2.1258 90.75 44.6 0% 0 0% 0 0% 0 0% 0%
20230703 45.32 46.1 44.4 44.6 -3.25% -1.09% 0% 49919 2.2509 102.57 45.09 0% 0 0% 0 0% 0 0% 0%
20230630 46 46.99 45.31 46.1 -3.42% -0.07% 0% 76418 3.5248 170.92 46.13 0% 0 0% 0 0% 0 0% 0%
20230629 40.97 48.8 40.97 47.73 14.35% 5.6% 0% 100268 4.5321 254.29 45.2 0% 0 0% 0 0% 0 0% 0%
20230628 41.22 42.17 39.74 41.74 -0.02% 2.58% 0% 52198 2.1237 147.03 40.69 0% 0 0% 0 0% 0 0% 0%
20230627 40.5 44.3 40.1 41.75 0.58% -0.95% 0% 68347 2.8805 222.31 42.15 0% 0 0% 0 0% 0 0% 0%
20230626 36.1 43.95 36.1 41.51 12.92% 2.39% 0% 78424 3.1797 286.68 40.54 0% 0 0% 0 0% 0 0% 0%
20230621 38.78 39.1 36.7 36.76 -6.03% -2.62% 0% 23561 0.8894 94.8 37.75 0% 0 0% 0 0% 0 0% 0%
20230620 40 40.28 39.12 39.12 -2.2% -1.46% 0% 16667 0.6617 71.57 39.7 0% 0 0% 0 0% 0 0% 0%
20230619 39.47 40.15 39.39 40 0.73% 0.6% 0% 17023 0.6768 71.05 39.76 0% 0 0% 0 0% 0 0% 0%
20230616 39.58 39.97 39.37 39.71 -0.82% 0.1% 0% 16952 0.6725 70.57 39.67 0% 0 0% 0 0% 0 0% 0%
20230615 38.95 40.26 38.61 40.04 2.33% 1.03% 0% 23766 0.9419 97.02 39.63 0% 0 0% 0 0% 0 0% 0%
20230614 39.5 39.6 38.33 39.13 -2.35% 0.33% 0% 20353 0.7938 82.22 39 0% 0 0% 0 0% 0 0% 0%
20230613 39.5 41.18 39.5 40.07 2.38% -0.74% 0% 29028 1.1719 124.6 40.37 0% 0 0% 0 0% 0 0% 0%
20230612 39.35 39.4 38.62 39.34 -0.93% 0.77% 0% 16142 0.6302 70.96 39.04 0% 0 0% 0 0% 0 0% 0%
20230609 40 40.32 39.2 39.71 -1.71% 0.08% 0% 24918 0.9887 108.68 39.68 0% 0 0% 0 0% 0 0% 0%
20230608 38.8 40.49 38.8 40.4 2.9% 0.95% 0% 36766 1.4712 155.23 40.02 0% 0 0% 0 0% 0 0% 0%
20230607 38.49 39.77 37.76 39.26 1.11% 1.11% 0% 19977 0.7758 77.95 38.83 0% 0 0% 0 0% 0 0% 0%
20230606 39.04 39.96 38.7 38.83 -1.07% -1.42% 0% 24521 0.966 92.76 39.39 0% 0 0% 0 0% 0 0% 0%
20230605 39.07 39.5 38.75 39.25 0.26% 0.56% 0% 17444 0.6809 65.88 39.03 0% 0 0% 0 0% 0 0% 0%
20230602 38.5 39.47 38.4 39.15 0.98% 0.38% 0% 22000 0.8581 81.38 39 0% 0 0% 0 0% 0 0% 0%
20230601 37.99 38.98 37.99 38.77 2.89% 0.49% 0% 23572 0.9093 76.1 38.58 0% 0 0% 0 0% 0 0% 0%
20230531 37.71 38.21 37.5 37.68 -1.18% -0.37% 0% 14354 0.5429 46.12 37.82 0% 0 0% 0 0% 0 0% 0%
20230530 38.29 38.79 37.4 38.13 -0.37% 0.32% 0% 16978 0.6453 57.76 38.01 0% 0 0% 0 0% 0 0% 0%
20230529 39.02 39.38 38.06 38.27 -2.35% -0.62% 0% 21772 0.8385 72.17 38.51 0% 0 0% 0 0% 0 0% 0%
20230526 39.81 40.34 38.78 39.19 -3.26% -0.43% 0% 34943 1.3754 121.49 39.36 0% 0 0% 0 0% 0 0% 0%
20230525 38.5 41.65 38.28 40.51 4.7% 1.3% 0% 48362 1.9342 176.04 39.99 0% 0 0% 0 0% 0 0% 0%
20230524 38.81 39.88 38.67 38.69 0.6% -1.3% 0% 30769 1.206 109.4 39.2 0% 0 0% 0 0% 0 0% 0%
20230523 38.87 39.16 38.02 38.46 -0.88% -0.31% 0% 22943 0.8852 84.14 38.58 0% 0 0% 0 0% 0 0% 0%
20230522 39.2 39.2 38.4 38.8 -1.15% 0.23% 0% 23209 0.8985 84.47 38.71 0% 0 0% 0 0% 0 0% 0%
20230519 37.66 39.25 37.42 39.25 3.29% 1.74% 0% 32302 1.2463 119.48 38.58 0% 0 0% 0 0% 0 0% 0%
20230518 37.71 38.43 37.6 38 -0.68% 0.24% 0% 20007 0.7585 75.22 37.91 0% 0 0% 0 0% 0 0% 0%
20230517 38 38.48 36.96 38.26 1.67% 0.71% 0% 25486 0.9681 95.24 37.99 0% 0 0% 0 0% 0 0% 0%
20230516 37.18 38.8 37.16 37.63 2.06% -0.95% 0% 29155 1.1077 107.02 37.99 0% 0 0% 0 0% 0 0% 0%
20230515 36.5 36.95 36.06 36.87 1.12% 0.82% 0% 15455 0.5652 51.71 36.57 0% 0 0% 0 0% 0 0% 0%
20230510 37.51 38.15 37.51 37.82 -1.64% -0.03% 0% 27918 1.056 82.35 37.83 0% 0 0% 0 0% 0 0% 0%
20230509 36.76 38.91 34.42 38.45 4.17% 4.12% 0% 53539 1.9773 158.74 36.93 0% 0 0% 0 0% 0 0% 0%
20230508 36.4 37.07 36.4 36.91 -1.05% 0.49% 0% 19887 0.7305 57.98 36.73 0% 0 0% 0 0% 0 0% 0%
20230505 37.46 38.42 36.91 37.3 1.11% -0.77% 0% 26263 0.9871 66.11 37.59 0% 0 0% 0 0% 0 0% 0%
20230504 37.11 37.8 36.61 36.89 -1.76% -0.73% 0% 18091 0.6723 38.19 37.16 0% 0 0% 0 0% 0 0% 0%
20230428 36.36 37.81 36 37.55 0.89% 1.1% 0% 22847 0.8486 42.3 37.14 0% 0 0% 0 0% 0 0% 0%
20230427 37.19 38.15 37.15 37.22 -1.27% -1.12% 0% 22512 0.8473 36.05 37.64 0% 0 0% 0 0% 0 0% 0%
20230426 36.72 38.79 36.72 37.7 1.73% -0.5% 0% 29957 1.1351 44.51 37.89 0% 0 0% 0 0% 0 0% 0%
20230425 40.6 41 36.82 37.06 -9.48% -4.09% 0% 43144 1.667 60.64 38.64 0% 0 0% 0 0% 0 0% 0%
20230424 39.98 41.19 39.78 40.94 0.91% 0.84% 0% 27984 1.1362 40.29 40.6 0% 0 0% 0 0% 0 0% 0%
20230421 42.82 43.31 40.5 40.57 -5.76% -2.36% 0% 46382 1.9273 64.57 41.55 0% 0 0% 0 0% 0 0% 0%
20230420 43.8 44.73 42.6 43.05 -3.15% -0.83% 0% 48342 2.0987 66.39 43.41 0% 0 0% 0 0% 0 0% 0%
20230419 46.1 46.5 44.01 44.45 -5.69% -1.79% 0% 67106 3.0369 91.56 45.26 0% 0 0% 0 0% 0 0% 0%
20230418 44.65 48.09 44.51 47.13 4.73% 1.84% 0% 79179 3.6648 108.92 46.28 0% 0 0% 0 0% 0 0% 0%
20230417 45.16 46.46 44.3 45 -2.17% -0.42% 0% 69186 3.1262 93.8 45.19 0% 0 0% 0 0% 0 0% 0%
20230414 40.91 47.6 40.91 46 11.41% 4.4% 0% 98092 4.3224 128.74 44.06 0% 0 0% 0 0% 0 0% 0%
20230413 42.25 43.9 41.08 41.29 -3.73% -3.12% 0% 66108 2.8175 87.5 42.62 0% 0 0% 0 0% 0 0% 0%
20230412 40.32 43.55 40.3 42.89 4.43% 2.31% 0% 72463 3.0374 92.5 41.92 0% 0 0% 0 0% 0 0% 0%
20230411 39.91 41.6 39.41 41.07 1.28% 1.94% 0% 59007 2.3776 71.65 40.29 0% 0 0% 0 0% 0 0% 0%
20230410 40.49 42.55 39.39 40.55 -3.75% -0.17% 0% 68360 2.777 78.02 40.62 0% 0 0% 0 0% 0 0% 0%
20230407 42.58 45.98 41.92 42.13 -3.06% -4.05% 0% 85140 3.7388 97.38 43.91 0% 0 0% 0 0% 0 0% 0%
20230406 39.97 44.99 39.18 43.46 6.52% 4.25% 0% 88343 3.6834 94.19 41.69 0% 0 0% 0 0% 0 0% 0%
20230404 41.16 41.67 39.5 40.8 -6.42% 1.24% 0% 87549 3.5286 83.89 40.3 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