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. 飞沃科技301232
    4. 返回上一页 刷新
股票代码（例：sz301232）       74条   (进入飞沃科技股票专站) 飞沃科技股票成本分析
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 56.04 57.07 55.95 56.63 -0.77% 0.18% 0% 8602 0.4863 120.62 56.53 0% 0 0% 0 0% 0 0% 0%
20230927 58.88 60.2 56.06 57.07 1.1% -1.42% 0% 14610 0.8457 213.8 57.89 0% 0 0% 0 0% 0 0% 0%
20230926 54.95 56.97 54.21 56.45 3.16% 0.97% 0% 7879 0.4405 126.09 55.91 0% 0 0% 0 0% 0 0% 0%
20230925 55.12 55.51 54.48 54.72 -0.73% -0.36% 0% 3119 0.1713 51.86 54.92 0% 0 0% 0 0% 0 0% 0%
20230922 54.1 55.26 53.7 55.12 1.98% 0.9% 0% 4931 0.2694 76.28 54.63 0% 0 0% 0 0% 0 0% 0%
20230921 54.6 55.07 54.02 54.05 -1.15% -0.55% 0% 3238 0.176 46.58 54.35 0% 0 0% 0 0% 0 0% 0%
20230920 55.2 55.7 54.58 54.68 -1.16% -0.58% 0% 3373 0.1855 45.65 55 0% 0 0% 0 0% 0 0% 0%
20230919 56.91 56.91 55.3 55.32 -2.67% -0.59% 0% 4347 0.2419 56.95 55.65 0% 0 0% 0 0% 0 0% 0%
20230918 55.58 56.93 55.18 56.84 2.38% 0.53% 0% 4676 0.2644 57.99 56.54 0% 0 0% 0 0% 0 0% 0%
20230915 55.94 56.49 55.4 55.52 -0.75% -0.56% 0% 3353 0.1872 37.99 55.83 0% 0 0% 0 0% 0 0% 0%
20230914 57.88 58 55.68 55.94 -3.34% -0.82% 0% 6519 0.3677 66.9 56.4 0% 0 0% 0 0% 0 0% 0%
20230913 58.42 58.9 57.4 57.87 -1.83% -0.07% 0% 5799 0.3358 55.93 57.91 0% 0 0% 0 0% 0 0% 0%
20230912 58.99 59.29 58.47 58.95 0% 0.31% 0% 4048 0.2379 34.93 58.77 0% 0 0% 0 0% 0 0% 0%
20230911 59.57 59.79 58.8 58.95 -0.76% -0.44% 0% 5901 0.3494 45 59.21 0% 0 0% 0 0% 0 0% 0%
20230908 57.37 59.76 57.37 59.4 3.56% 0.73% 0% 7393 0.436 51.56 58.97 0% 0 0% 0 0% 0 0% 0%
20230907 58.94 58.94 57.32 57.36 -2.83% -0.98% 0% 5959 0.3452 39.29 57.93 0% 0 0% 0 0% 0 0% 0%
20230906 58.21 59.2 58.11 59.03 0.56% 0.49% 0% 5056 0.297 31.06 58.74 0% 0 0% 0 0% 0 0% 0%
20230905 59.1 59.52 58.16 58.7 -1.08% 0.02% 0% 6937 0.4071 40.48 58.69 0% 0 0% 0 0% 0 0% 0%
20230904 59.6 60.37 59 59.34 -0.37% -0.07% 0% 6440 0.3824 34.93 59.38 0% 0 0% 0 0% 0 0% 0%
20230901 59.1 60.3 58.71 59.56 0.27% 0.12% 0% 8386 0.4989 42.52 59.49 0% 0 0% 0 0% 0 0% 0%
20230831 58.59 60.6 58.38 59.4 0.47% -0.4% 0% 11575 0.6903 54.79 59.64 0% 0 0% 0 0% 0 0% 0%
20230830 57.16 59.48 57.16 59.12 2.41% 0.61% 0% 13932 0.8187 62.58 58.76 0% 0 0% 0 0% 0 0% 0%
20230829 53.98 57.88 53.61 57.73 6.36% 1.76% 0% 17519 0.9939 67.22 56.73 0% 0 0% 0 0% 0 0% 0%
20230828 58.5 58.5 54.05 54.28 0.11% -3.04% 0% 13694 0.7666 49.24 55.98 0% 0 0% 0 0% 0 0% 0%
20230825 56.27 56.48 54.09 54.22 -4.37% -1.83% 0% 9745 0.5382 38.35 55.23 0% 0 0% 0 0% 0 0% 0%
20230824 57.3 57.95 53.6 56.7 -0.54% 1.18% 0% 17778 0.9963 70.6 56.04 0% 0 0% 0 0% 0 0% 0%
20230823 58.79 58.79 56.82 57.01 -3.16% -0.87% 0% 12265 0.7054 48.74 57.51 0% 0 0% 0 0% 0 0% 0%
20230822 60.9 61.53 56.99 58.87 -4.66% -0.76% 0% 22778 1.3511 93.14 59.32 0% 0 0% 0 0% 0 0% 0%
20230821 62.05 64.85 61.38 61.75 0.06% -1.86% 0% 22826 1.4361 105.04 62.92 0% 0 0% 0 0% 0 0% 0%
20230818 60.9 63.25 60.41 61.71 0.05% -0.68% 0% 26016 1.6165 128.33 62.13 0% 0 0% 0 0% 0 0% 0%
20230817 58.6 61.96 58.11 61.68 4.92% 2.14% 0% 22543 1.3614 121.23 60.39 0% 0 0% 0 0% 0 0% 0%
20230816 60 60.97 58.73 58.79 -4.72% -1.46% 0% 20483 1.2221 121.79 59.66 0% 0 0% 0 0% 0 0% 0%
20230815 62.38 63.32 60.25 61.7 0.06% -0.31% 0% 26829 1.6604 184.06 61.89 0% 0 0% 0 0% 0 0% 0%
20230814 59.6 61.68 59.54 61.66 3.42% 0.92% 0% 22680 1.3858 181.92 61.1 0% 0 0% 0 0% 0 0% 0%
20230811 59.8 60.5 59.26 59.62 -0.63% -0.5% 0% 14557 0.8722 133.56 59.92 0% 0 0% 0 0% 0 0% 0%
20230810 58.57 61.13 58.48 60 2.46% 0.03% 0% 23054 1.3828 155.66 59.98 0% 0 0% 0 0% 0 0% 0%
20230809 57.5 59.17 57.24 58.56 1.42% 0.39% 0% 12869 0.7507 97.12 58.33 0% 0 0% 0 0% 0 0% 0%
20230808 56.74 57.74 56.6 57.74 1.76% 0.75% 0% 7058 0.4045 89.95 57.31 0% 0 0% 0 0% 0 0% 0%
20230807 57.26 57.44 56.66 56.74 -0.91% -0.46% 0% 5991 0.3415 79.15 57 0% 0 0% 0 0% 0 0% 0%
20230804 57.61 57.85 57.17 57.26 -0.61% -0.21% 0% 4892 0.2807 62.82 57.38 0% 0 0% 0 0% 0 0% 0%
20230803 57.47 58.2 57.47 57.61 -0.45% -0.21% 0% 3896 0.2249 45.14 57.73 0% 0 0% 0 0% 0 0% 0%
20230802 57.74 57.94 57.18 57.87 0% 0.52% 0% 4636 0.2669 47.22 57.57 0% 0 0% 0 0% 0 0% 0%
20230801 58.48 58.68 57.7 57.87 -1.43% -0.1% 0% 5092 0.295 49.93 57.93 0% 0 0% 0 0% 0 0% 0%
20230731 57.98 59.1 57.83 58.71 1.17% 0.34% 0% 6833 0.3998 66.69 58.51 0% 0 0% 0 0% 0 0% 0%
20230728 57.81 58.26 56.81 58.03 -0.39% 0.85% 0% 7157 0.4118 66.4 57.54 0% 0 0% 0 0% 0 0% 0%
20230727 57.3 59.9 57.3 58.26 1.06% -0.41% 0% 9203 0.5384 82.32 58.5 0% 0 0% 0 0% 0 0% 0%
20230726 57.58 58.27 57.52 57.65 0.09% -0.35% 0% 5661 0.3275 48.44 57.85 0% 0 0% 0 0% 0 0% 0%
20230725 57.24 57.85 57.22 57.6 1.11% 0.07% 0% 5342 0.3075 45.14 57.56 0% 0 0% 0 0% 0 0% 0%
20230724 57.4 57.5 56.6 56.97 -1.52% -0.14% 0% 6275 0.358 53.28 57.05 0% 0 0% 0 0% 0 0% 0%
20230721 59.48 59.51 56.91 57.85 -3.26% -0.29% 0% 12121 0.7032 104.73 58.02 0% 0 0% 0 0% 0 0% 0%
20230720 59.6 61.5 59.38 59.8 0.66% -0.83% 0% 12591 0.7592 117.3 60.3 0% 0 0% 0 0% 0 0% 0%
20230719 59.48 60.14 59.07 59.41 0.2% -0.35% 0% 7644 0.4557 74.07 59.62 0% 0 0% 0 0% 0 0% 0%
20230718 60.02 60.21 59.27 59.29 -1.48% -0.34% 0% 6245 0.3715 59 59.49 0% 0 0% 0 0% 0 0% 0%
20230717 60.88 61.65 59.28 60.18 -1.15% 0.15% 0% 9339 0.5612 87.39 60.09 0% 0 0% 0 0% 0 0% 0%
20230714 60.51 61.19 60.32 60.88 -0.03% 0.13% 0% 10067 0.6121 95.12 60.8 0% 0 0% 0 0% 0 0% 0%
20230713 59.1 62.33 59 60.9 2.7% 0.59% 0% 12538 0.7591 115.88 60.54 0% 0 0% 0 0% 0 0% 0%
20230712 60.18 60.5 59.23 59.3 -1.46% -0.99% 0% 7377 0.4418 56.95 59.89 0% 0 0% 0 0% 0 0% 0%
20230711 59.78 60.42 59.19 60.18 0.67% 0.43% 0% 5905 0.3538 46.68 59.92 0% 0 0% 0 0% 0 0% 0%
20230710 58.43 60.19 58.43 59.78 2.31% 0.22% 0% 8744 0.5216 56.23 59.65 0% 0 0% 0 0% 0 0% 0%
20230707 59.51 59.91 58.39 58.43 -2.88% -1.07% 0% 8986 0.5307 50.69 59.06 0% 0 0% 0 0% 0 0% 0%
20230706 60.32 60.59 59.61 60.16 0.65% 0.13% 0% 9242 0.5553 54.77 60.08 0% 0 0% 0 0% 0 0% 0%
20230705 61 61.09 59.59 59.77 -2.27% -0.66% 0% 10578 0.6365 46.37 60.17 0% 0 0% 0 0% 0 0% 0%
20230704 60.58 61.55 60.22 61.16 0.49% 0% 0% 8579 0.5247 36.21 61.16 0% 0 0% 0 0% 0 0% 0%
20230703 60.33 61.47 59.9 60.86 0.28% 0.28% 0% 9813 0.5956 33.08 60.69 0% 0 0% 0 0% 0 0% 0%
20230630 60.07 61.94 59.82 60.69 -0.07% -0.52% 0% 14312 0.8732 41.55 61.01 0% 0 0% 0 0% 0 0% 0%
20230629 59.3 62 59.13 60.73 0.21% 0.12% 0% 16753 1.0163 45.11 60.66 0% 0 0% 0 0% 0 0% 0%
20230628 59.71 61.2 57.21 60.6 1.07% 2.97% 0% 20292 1.1942 49.22 58.85 0% 0 0% 0 0% 0 0% 0%
20230627 59.57 60.48 59.1 59.96 0.45% 0.5% 0% 13351 0.7965 30.42 59.66 0% 0 0% 0 0% 0 0% 0%
20230626 63.5 63.5 59 59.69 -7.24% -2.48% 0% 23625 1.4461 49.03 61.21 0% 0 0% 0 0% 0 0% 0%
20230621 64.04 65.74 63.69 64.35 -0.69% -0.31% 0% 21598 1.3941 42.51 64.55 0% 0 0% 0 0% 0 0% 0%
20230620 66.33 66.86 64.6 64.8 -3.94% -0.7% 0% 33989 2.218 58.73 65.26 0% 0 0% 0 0% 0 0% 0%
20230619 68 69.67 66.6 67.46 -6.06% -0.47% 0% 41143 2.7886 64.82 67.78 0% 0 0% 0 0% 0 0% 0%
20230616 71 75.34 70.77 71.81 3.18% -1.54% 0% 53792 3.9233 76.54 72.93 0% 0 0% 0 0% 0 0% 0%
20230615 71.65 72.5 69.1 69.6 -4% -1.01% 0% 49909 3.509 53.23 70.31 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