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. 301203
    4. 返回上一页 刷新
股票代码（例：sz301203）       119条   (进入股票专站) 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 45.95 46.87 45.91 46.5 1.2% 0.04% 0% 17840 0.8292 74.62 46.48 0% 0 0% 0 0% 0 0% 0%
20230927 46.5 46.99 45.88 45.95 -0.82% -0.76% 0% 18104 0.8383 67.15 46.3 0% 0 0% 0 0% 0 0% 0%
20230926 46.98 47.49 46.18 46.33 -2.09% -0.9% 0% 21111 0.9869 67.36 46.75 0% 0 0% 0 0% 0 0% 0%
20230925 47.05 47.36 46.2 47.32 0.53% 0.68% 0% 17869 0.8398 56.4 47 0% 0 0% 0 0% 0 0% 0%
20230922 46.13 47.27 46 47.07 1.25% 0.97% 0% 20351 0.9487 61.88 46.62 0% 0 0% 0 0% 0 0% 0%
20230921 47 47.56 46.07 46.49 -0.28% -0.6% 0% 21707 1.0152 63.96 46.77 0% 0 0% 0 0% 0 0% 0%
20230920 45.96 48 45.51 46.62 1.08% -0.32% 0% 22144 1.0357 61 46.77 0% 0 0% 0 0% 0 0% 0%
20230919 46.25 46.8 45.7 46.12 0.5% -0.39% 0% 20201 0.9353 48.7 46.3 0% 0 0% 0 0% 0 0% 0%
20230918 45.01 46.28 45.01 45.89 0.24% 0.11% 0% 19175 0.8789 38.3 45.84 0% 0 0% 0 0% 0 0% 0%
20230915 45.77 46.7 45.65 45.78 -0.07% -0.63% 0% 28412 1.3089 53.5 46.07 0% 0 0% 0 0% 0 0% 0%
20230914 48.8 48.8 45.61 45.81 -8.27% -1.97% 0% 47406 2.2155 84.44 46.73 0% 0 0% 0 0% 0 0% 0%
20230913 47.7 50.61 47.51 49.94 3.96% 1.52% 0% 60366 2.9692 106.4 49.19 0% 0 0% 0 0% 0 0% 0%
20230912 47.63 48.57 47.03 48.04 0.08% 0.06% 0% 23676 1.1368 38.65 48.01 0% 0 0% 0 0% 0 0% 0%
20230911 47.9 48.15 46.47 48 1.24% 1.05% 0% 26612 1.2641 37.88 47.5 0% 0 0% 0 0% 0 0% 0%
20230908 48.6 48.84 47.1 47.41 -1.45% -0.82% 0% 34399 1.6443 42.23 47.8 0% 0 0% 0 0% 0 0% 0%
20230907 50.5 50.5 48.11 48.11 -5.44% -2.33% 0% 43404 2.1382 48.9 49.26 0% 0 0% 0 0% 0 0% 0%
20230906 53.04 53.1 50.5 50.88 -7.07% -1.26% 0% 64990 3.3492 66.04 51.53 0% 0 0% 0 0% 0 0% 0%
20230905 52 55.16 50.56 54.75 5.35% 3.65% 0% 87200 4.6063 80.4 52.82 0% 0 0% 0 0% 0 0% 0%
20230904 51.36 53.2 51.36 51.97 1.19% -0.42% 0% 43971 2.2947 36.73 52.19 0% 0 0% 0 0% 0 0% 0%
20230901 54.31 54.32 51.31 51.36 -7.11% -1.61% 0% 57343 2.9933 44.91 52.2 0% 0 0% 0 0% 0 0% 0%
20230831 54.14 55.76 52.3 55.29 2.11% 1.92% 0% 69331 3.7614 54.7 54.25 0% 0 0% 0 0% 0 0% 0%
20230830 56.44 57.43 53.6 54.15 -8.14% -1.37% 0% 79441 4.3612 65.95 54.9 0% 0 0% 0 0% 0 0% 0%
20230829 57.9 59.82 55.2 58.95 -3.14% 2.58% 0% 85852 4.9335 83.11 57.47 0% 0 0% 0 0% 0 0% 0%
20230828 58.63 62.55 55 60.86 6.75% 3.47% 0% 113787 6.6926 120.55 58.82 0% 0 0% 0 0% 0 0% 0%
20230825 57 65 54.58 57.01 -7.65% -3.36% 0% 104334 6.1547 112.16 58.99 0% 0 0% 0 0% 0 0% 0%
20230824 63.13 71.21 59.75 61.73 -12.19% -3.74% 0% 137101 8.7917 176.84 64.13 0% 0 0% 0 0% 0 0% 0%
20230823 59.01 70.3 59.01 70.3 20.01% 11.48% 0% 149564 9.4315 223.57 63.06 0% 0 0% 0 0% 0 0% 0%
20230822 63.17 67.98 55.49 58.58 2% -4.03% 0% 149025 9.0961 269.14 61.04 0% 0 0% 0 0% 0 0% 0%
20230821 50.25 57.43 50.23 57.43 20% 8.26% 0% 111939 5.9383 233.28 53.05 0% 0 0% 0 0% 0 0% 0%
20230818 39.9 47.86 39.27 47.86 20.01% 4.09% 0% 99689 4.5838 231.7 45.98 0% 0 0% 0 0% 0 0% 0%
20230817 38.79 40.13 38.57 39.88 -0.28% 1.73% 0% 16160 0.6335 41.39 39.2 0% 0 0% 0 0% 0 0% 0%
20230816 41.66 42.1 39.82 39.99 -4.17% -1.96% 0% 25701 1.0484 70.16 40.79 0% 0 0% 0 0% 0 0% 0%
20230815 40.6 41.9 40.35 41.73 2.2% 0.77% 0% 27867 1.154 83.65 41.41 0% 0 0% 0 0% 0 0% 0%
20230814 40.4 41.29 40.01 40.83 -0.02% 0.54% 0% 16142 0.6556 52.1 40.61 0% 0 0% 0 0% 0 0% 0%
20230811 40.8 41.97 40.54 40.84 -0.83% -0.95% 0% 23723 0.9781 76.39 41.23 0% 0 0% 0 0% 0 0% 0%
20230810 39.78 42 39.61 41.18 1.43% 0.05% 0% 31623 1.3017 106.98 41.16 0% 0 0% 0 0% 0 0% 0%
20230809 41 42.3 40.03 40.6 -0.54% -1.53% 0% 32987 1.3599 107.89 41.23 0% 0 0% 0 0% 0 0% 0%
20230808 39 40.82 38.69 40.82 4.4% 2.36% 0% 27605 1.101 75.63 39.88 0% 0 0% 0 0% 0 0% 0%
20230807 38.61 39.27 37.74 39.1 1.19% 1.16% 0% 15151 0.5856 40.01 38.65 0% 0 0% 0 0% 0 0% 0%
20230804 38.73 38.96 38.47 38.64 -0.21% -0.08% 0% 13751 0.5317 32.24 38.67 0% 0 0% 0 0% 0 0% 0%
20230803 39.6 39.6 38.38 38.72 -3.08% -0.26% 0% 21512 0.8351 41.73 38.82 0% 0 0% 0 0% 0 0% 0%
20230802 40.42 40.79 39.6 39.95 -2.16% -0.32% 0% 17676 0.7084 33.4 40.08 0% 0 0% 0 0% 0 0% 0%
20230801 41.39 41.58 39.82 40.83 -1.85% 0.96% 0% 24427 0.9878 43.04 40.44 0% 0 0% 0 0% 0 0% 0%
20230731 40.8 41.7 39.38 41.6 2.11% 1.96% 0% 32903 1.3425 54.72 40.8 0% 0 0% 0 0% 0 0% 0%
20230728 40.11 41.41 39.08 40.74 1.09% 1.72% 0% 32064 1.2842 47.9 40.05 0% 0 0% 0 0% 0 0% 0%
20230727 41.01 42.38 40.11 40.3 -6.71% -2.09% 0% 46198 1.9017 73.01 41.16 0% 0 0% 0 0% 0 0% 0%
20230726 39.14 43.2 39.03 43.2 9.87% 3.28% 0% 69539 2.9089 116.98 41.83 0% 0 0% 0 0% 0 0% 0%
20230725 40.5 40.65 39.01 39.32 -2.99% -0.66% 0% 37538 1.4856 64.51 39.58 0% 0 0% 0 0% 0 0% 0%
20230724 40.3 41.41 38.03 40.53 -8.49% 1.63% 0% 65887 2.6273 117.96 39.88 0% 0 0% 0 0% 0 0% 0%
20230721 41.74 47 41.3 44.29 9.14% -0.74% 0% 92110 4.1103 204.03 44.62 0% 0 0% 0 0% 0 0% 0%
20230720 40.01 42.42 39.37 40.58 1.42% -0.12% 0% 44022 1.7887 108.3 40.63 0% 0 0% 0 0% 0 0% 0%
20230719 40 43.51 39.6 40.01 -2.96% -3.15% 0% 53496 2.2098 144.91 41.31 0% 0 0% 0 0% 0 0% 0%
20230718 43.06 43.74 39.8 41.23 -7.24% 0.86% 0% 59453 2.4307 175.62 40.88 0% 0 0% 0 0% 0 0% 0%
20230717 37.47 44.45 36.84 44.45 20.01% 5.06% 0% 78346 3.3151 282.09 42.31 0% 0 0% 0 0% 0 0% 0%
20230714 37.25 37.45 36.72 37.04 -0.96% 0.27% 0% 7277 0.2688 30.47 36.94 0% 0 0% 0 0% 0 0% 0%
20230713 36.7 37.93 36.66 37.4 1.49% -0.11% 0% 12138 0.4545 49.58 37.44 0% 0 0% 0 0% 0 0% 0%
20230712 36.01 37.3 36 36.85 1.94% 0.14% 0% 17482 0.6433 121.01 36.8 0% 0 0% 0 0% 0 0% 0%
20230711 36.17 36.18 35.82 36.15 0.14% 0.44% 0% 3212 0.1156 12.61 35.99 0% 0 0% 0 0% 0 0% 0%
20230710 35.94 36.13 35.71 36.1 0.64% 0.45% 0% 3995 0.1436 31.1 35.94 0% 0 0% 0 0% 0 0% 0%
20230707 35.98 36.21 35.8 35.87 -0.33% -0.22% 0% 2662 0.0957 19.4 35.95 0% 0 0% 0 0% 0 0% 0%
20230706 35.86 36.24 35.86 35.99 0.08% 0.11% 0% 3018 0.1085 9.71 35.95 0% 0 0% 0 0% 0 0% 0%
20230705 35.91 36.38 35.8 35.96 0.14% -0.03% 0% 3486 0.1254 21.17 35.97 0% 0 0% 0 0% 0 0% 0%
20230704 35.67 35.95 35.53 35.91 0.67% 0.36% 0% 3125 0.1118 65.16 35.78 0% 0 0% 0 0% 0 0% 0%
20230703 35.79 36.18 35.57 35.67 -0.34% -0.22% 0% 2839 0.1015 58.64 35.75 0% 0 0% 0 0% 0 0% 0%
20230630 35.4 35.83 35.26 35.79 1.5% 0.2% 0% 5835 0.2084 118.76 35.72 0% 0 0% 0 0% 0 0% 0%
20230629 34.57 35.36 34.57 35.26 2% 0.37% 0% 5249 0.1844 112.17 35.13 0% 0 0% 0 0% 0 0% 0%
20230628 34.74 34.87 34 34.57 -0.49% 0.46% 0% 3284 0.113 72.13 34.41 0% 0 0% 0 0% 0 0% 0%
20230627 34.57 34.79 34.41 34.74 0.55% 0.32% 0% 2391 0.0828 52.03 34.63 0% 0 0% 0 0% 0 0% 0%
20230626 35.09 35.3 34.45 34.55 -1.82% -0.46% 0% 4374 0.1518 93.84 34.71 0% 0 0% 0 0% 0 0% 0%
20230621 34.71 35.56 34.71 35.19 1.32% -0.2% 0% 7808 0.2753 176.63 35.26 0% 0 0% 0 0% 0 0% 0%
20230620 34.88 35.13 34.72 34.73 -0.88% -0.63% 0% 3270 0.1143 81.45 34.95 0% 0 0% 0 0% 0 0% 0%
20230619 35.23 35.29 34.98 35.04 -0.6% -0.09% 0% 2900 0.1017 66.65 35.07 0% 0 0% 0 0% 0 0% 0%
20230616 35.08 35.39 34.9 35.25 0.43% 0.26% 0% 3968 0.1395 87.74 35.16 0% 0 0% 0 0% 0 0% 0%
20230615 35.06 35.34 34.88 35.1 0.03% 0.2% 0% 3685 0.1291 72.7 35.03 0% 0 0% 0 0% 0 0% 0%
20230614 35.05 35.4 35.01 35.09 0% -0.31% 0% 3156 0.1111 57.98 35.2 0% 0 0% 0 0% 0 0% 0%
20230613 35.14 35.28 34.9 35.09 -0.2% 0% 0% 3391 0.119 54.21 35.09 0% 0 0% 0 0% 0 0% 0%
20230612 34.88 35.2 34.52 35.16 1.27% 0.86% 0% 3700 0.129 52.3 34.86 0% 0 0% 0 0% 0 0% 0%
20230609 35.04 35.04 34.55 34.72 -0.37% 0.06% 0% 2784 0.0966 33.31 34.7 0% 0 0% 0 0% 0 0% 0%
20230608 34.91 35.06 34.73 34.85 -0.2% -0.09% 0% 2394 0.0835 22.31 34.88 0% 0 0% 0 0% 0 0% 0%
20230607 35.13 35.45 34.8 34.92 -1.02% -0.63% 0% 3623 0.1273 31.29 35.14 0% 0 0% 0 0% 0 0% 0%
20230606 35.72 35.74 35.17 35.28 -1.23% -0.14% 0% 6439 0.2275 54.3 35.33 0% 0 0% 0 0% 0 0% 0%
20230605 35.71 35.85 35.51 35.72 0.03% 0.11% 0% 4426 0.1579 37.43 35.68 0% 0 0% 0 0% 0 0% 0%
20230602 36.1 36.25 35.51 35.71 -1.63% -0.2% 0% 8921 0.3192 73.51 35.78 0% 0 0% 0 0% 0 0% 0%
20230601 37.66 38.09 37.66 37.8 -0.47% -0.08% 0% 7072 0.2675 20.76 37.83 0% 0 0% 0 0% 0 0% 0%
20230531 38.1 38.37 37.55 37.98 -0.29% -0.08% 0% 9905 0.3765 28.77 38.01 0% 0 0% 0 0% 0 0% 0%
20230530 37.37 38.39 37.28 38.09 1.93% 0.58% 0% 9968 0.3775 95.73 37.87 0% 0 0% 0 0% 0 0% 0%
20230529 37.22 38.13 36.91 37.37 -2.3% -0.16% 0% 14851 0.5558 146.56 37.43 0% 0 0% 0 0% 0 0% 0%
20230526 39 40 38.18 38.25 0.29% -2.57% 0% 23804 0.9345 278.39 39.26 0% 0 0% 0 0% 0 0% 0%
20230525 37.5 38.53 37.48 38.14 1.17% 0.24% 0% 10583 0.4027 152.97 38.05 0% 0 0% 0 0% 0 0% 0%
20230524 37.4 37.87 36.89 37.7 0.67% 0.67% 0% 5965 0.2234 93.26 37.45 0% 0 0% 0 0% 0 0% 0%
20230523 37.75 37.76 37.43 37.45 -0.74% -0.27% 0% 5776 0.2169 93.34 37.55 0% 0 0% 0 0% 0 0% 0%
20230522 37.25 37.76 37.16 37.73 1.29% 0.29% 0% 7571 0.2848 127.36 37.62 0% 0 0% 0 0% 0 0% 0%
20230519 36.99 37.44 36.74 37.25 0.73% 0.43% 0% 5376 0.1994 94.53 37.09 0% 0 0% 0 0% 0 0% 0%
20230518 36.86 37.18 36.62 36.98 -0.08% 0.24% 0% 4587 0.1692 80.37 36.89 0% 0 0% 0 0% 0 0% 0%
20230517 37.22 37.22 36.73 37.01 -0.64% 0.3% 0% 5409 0.1996 89.19 36.9 0% 0 0% 0 0% 0 0% 0%
20230516 36.9 37.25 36.89 37.25 0.98% 0.46% 0% 5547 0.2057 88.53 37.08 0% 0 0% 0 0% 0 0% 0%
20230515 36.56 37 36.56 36.89 0.46% 0.27% 0% 3332 0.1226 50.18 36.79 0% 0 0% 0 0% 0 0% 0%
20230510 35.84 36.45 35.71 36.45 1.67% 0.61% 0% 5721 0.2073 18.3 36.23 0% 0 0% 0 0% 0 0% 0%
20230509 35.83 36.33 35.83 35.85 -0.55% -0.67% 0% 4641 0.1675 59.65 36.09 0% 0 0% 0 0% 0 0% 0%
20230508 35.78 36.08 35.68 36.05 0.87% 0.42% 0% 3407 0.1223 39.16 35.9 0% 0 0% 0 0% 0 0% 0%
20230505 36.2 36.3 35.6 35.74 -1.27% -0.45% 0% 4515 0.1621 48.24 35.9 0% 0 0% 0 0% 0 0% 0%
20230504 36.1 36.3 35.85 36.2 0.08% 0.11% 0% 3587 0.1297 35.48 36.16 0% 0 0% 0 0% 0 0% 0%
20230428 35.85 36.4 35.85 36.17 0.95% -0.19% 0% 4147 0.1503 38.66 36.24 0% 0 0% 0 0% 0 0% 0%
20230427 35.58 36.14 35.58 35.83 0.73% -0.08% 0% 6936 0.2487 59.96 35.86 0% 0 0% 0 0% 0 0% 0%
20230426 34.35 35.64 34.35 35.57 2.74% 0.94% 0% 6399 0.2255 50.74 35.24 0% 0 0% 0 0% 0 0% 0%
20230425 35.77 35.77 34.3 34.62 -3.24% -0.89% 0% 7490 0.2616 54.88 34.93 0% 0 0% 0 0% 0 0% 0%
20230424 35.77 35.97 35.59 35.78 -0.2% 0.22% 0% 5470 0.1953 38.02 35.7 0% 0 0% 0 0% 0 0% 0%
20230421 36.31 36.69 35.81 35.85 -2.29% -1.1% 0% 8646 0.3134 51.55 36.25 0% 0 0% 0 0% 0 0% 0%
20230420 37.5 37.62 36.55 36.69 -2.19% -0.38% 0% 12703 0.4678 62.41 36.83 0% 0 0% 0 0% 0 0% 0%
20230419 37.3 37.96 37.3 37.51 -0.11% -0.35% 0% 10300 0.3877 41.34 37.64 0% 0 0% 0 0% 0 0% 0%
20230418 38.22 38.46 37.41 37.55 0.19% -0.53% 0% 11968 0.4518 45.13 37.75 0% 0 0% 0 0% 0 0% 0%
20230417 37.18 37.54 37.14 37.48 0.4% 0.48% 0% 9431 0.3518 32.89 37.3 0% 0 0% 0 0% 0 0% 0%
20230414 37.18 37.43 37.12 37.33 0.35% 0.08% 0% 10124 0.3776 32.29 37.3 0% 0 0% 0 0% 0 0% 0%
20230413 37.62 37.63 37.18 37.2 -1.54% -0.4% 0% 13723 0.5126 39.71 37.35 0% 0 0% 0 0% 0 0% 0%
20230412 37.68 37.95 37.37 37.78 0.32% 0.35% 0% 15339 0.5775 40.11 37.65 0% 0 0% 0 0% 0 0% 0%
20230411 38.07 38.35 37.5 37.66 -1.36% -0.4% 0% 18240 0.6897 41.39 37.81 0% 0 0% 0 0% 0 0% 0%
20230410 39.35 39.35 38.18 38.18 -3.12% -1.14% 0% 32173 1.2425 61.79 38.62 0% 0 0% 0 0% 0 0% 0%
20230407 39.63 40.25 39.28 39.41 -2.95% -0.5% 0% 42830 1.6965 70.77 39.61 0% 0 0% 0 0% 0 0% 0%
20230406 39.99 41.72 39.4 40.61 1.05% 0.37% 0% 58078 2.35 76.04 40.46 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