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. 301272
    4. 返回上一页 刷新
股票代码（例：sz301272）       56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 64.2 67.56 64.16 66.99 4.12% 0.59% 0% 15585 1.038 139.82 66.6 0% 0 0% 0 0% 0 0% 0%
20230927 63.1 65.83 62.99 64.34 1.98% -0.53% 0% 10925 0.7066 101.04 64.68 0% 0 0% 0 0% 0 0% 0%
20230926 62.13 63.8 62.12 63.09 -0.03% -0.25% 0% 5717 0.3616 49.02 63.25 0% 0 0% 0 0% 0 0% 0%
20230925 62.72 64.99 62.44 63.11 -1.42% -0.19% 0% 10179 0.6436 80.07 63.23 0% 0 0% 0 0% 0 0% 0%
20230922 61.05 66.54 60.35 64.02 5.94% -0.08% 0% 15627 1.0013 120.35 64.07 0% 0 0% 0 0% 0 0% 0%
20230921 60.99 61.56 60.36 60.43 -0.9% -0.49% 0% 4327 0.2628 28.94 60.73 0% 0 0% 0 0% 0 0% 0%
20230920 62.8 63.04 60.89 60.98 -2.37% -0.97% 0% 7680 0.4729 47.56 61.58 0% 0 0% 0 0% 0 0% 0%
20230919 64.76 64.76 62.19 62.46 -3.09% -0.87% 0% 5283 0.3329 32.37 63.01 0% 0 0% 0 0% 0 0% 0%
20230918 63.53 65.66 63.06 64.45 1.34% -0.37% 0% 5378 0.3479 32.67 64.69 0% 0 0% 0 0% 0 0% 0%
20230915 65 65.4 63.43 63.6 -2.26% -0.73% 0% 6164 0.3949 35.79 64.07 0% 0 0% 0 0% 0 0% 0%
20230914 65.58 66.66 64.09 65.07 -1.56% 0.48% 0% 7103 0.46 40.92 64.76 0% 0 0% 0 0% 0 0% 0%
20230913 68.8 68.8 65.15 66.1 -3.91% -0.36% 0% 11613 0.7704 66.75 66.34 0% 0 0% 0 0% 0 0% 0%
20230912 67.5 68.8 66.8 68.79 1.63% 1.16% 0% 9131 0.6209 50.69 68 0% 0 0% 0 0% 0 0% 0%
20230911 68.2 68.88 66.55 67.69 -0.46% -0.07% 0% 9320 0.6313 49.75 67.74 0% 0 0% 0 0% 0 0% 0%
20230908 64.7 68.88 64.69 68 4.97% 0.5% 0% 19039 1.2881 98.81 67.66 0% 0 0% 0 0% 0 0% 0%
20230907 67.74 67.78 64.61 64.78 -4.61% -1.1% 0% 9310 0.6098 48.88 65.5 0% 0 0% 0 0% 0 0% 0%
20230906 66.56 68.32 66.21 67.91 2.01% 0.89% 0% 8947 0.6022 48.28 67.31 0% 0 0% 0 0% 0 0% 0%
20230905 67.14 67.72 65.8 66.57 -0.86% -0.33% 0% 8426 0.5628 44.44 66.79 0% 0 0% 0 0% 0 0% 0%
20230904 68.5 68.5 66.33 67.15 -1.58% 0.12% 0% 10765 0.722 53.71 67.07 0% 0 0% 0 0% 0 0% 0%
20230901 68.01 68.68 66.66 68.23 0.34% 0.37% 0% 10156 0.6904 50.52 67.98 0% 0 0% 0 0% 0 0% 0%
20230831 69.5 69.5 67.1 68 -0.58% 0% 0% 12189 0.8288 57.55 68 0% 0 0% 0 0% 0 0% 0%
20230830 66.08 70.45 65.71 68.4 2.75% -0.55% 0% 25426 1.7489 120.7 68.78 0% 0 0% 0 0% 0 0% 0%
20230829 61.98 66.6 61.17 66.57 7.46% 2.94% 0% 22102 1.4294 99.18 64.67 0% 0 0% 0 0% 0 0% 0%
20230828 69 69 61.5 61.95 -3.25% -4.09% 0% 19169 1.2382 82.73 64.59 0% 0 0% 0 0% 0 0% 0%
20230825 68.9 69.8 63.26 64.03 -6.24% -2.9% 0% 18418 1.2144 80.12 65.94 0% 0 0% 0 0% 0 0% 0%
20230824 66.41 68.8 64.42 68.29 2.83% 1.41% 0% 14616 0.9843 64.04 67.34 0% 0 0% 0 0% 0 0% 0%
20230823 67.13 69.5 65.6 66.41 -2.32% -1.76% 0% 14197 0.9597 58.83 67.6 0% 0 0% 0 0% 0 0% 0%
20230822 71.66 72.14 64.85 67.99 -5.69% -0.45% 0% 21429 1.4635 88.76 68.3 0% 0 0% 0 0% 0 0% 0%
20230821 70.85 72.88 70 72.09 0.9% 0.59% 0% 14839 1.0635 66.95 71.67 0% 0 0% 0 0% 0 0% 0%
20230818 70.99 73.63 70.65 71.45 0.65% -0.87% 0% 21322 1.5369 98.68 72.08 0% 0 0% 0 0% 0 0% 0%
20230817 69.11 71.1 67.11 70.99 1.53% 3.09% 0% 16345 1.1255 73.38 68.86 0% 0 0% 0 0% 0 0% 0%
20230816 73.4 73.58 69.9 69.92 -5.36% -2.21% 0% 18205 1.3017 82.02 71.5 0% 0 0% 0 0% 0 0% 0%
20230815 72 73.99 70.3 73.88 1.34% 2.61% 0% 25590 1.8424 111.94 72 0% 0 0% 0 0% 0 0% 0%
20230814 69.24 74.35 69.01 72.9 4.17% 1.1% 0% 32556 2.3476 149.25 72.11 0% 0 0% 0 0% 0 0% 0%
20230811 69.99 71.68 68.3 69.98 0.16% -0.54% 0% 22346 1.5722 107.83 70.36 0% 0 0% 0 0% 0 0% 0%
20230810 69.27 72.38 69.05 69.87 0.23% -1.8% 0% 29883 2.1262 146.16 71.15 0% 0 0% 0 0% 0 0% 0%
20230809 68.26 69.71 67.09 69.71 2.8% 2.08% 0% 17671 1.2067 84.71 68.29 0% 0 0% 0 0% 0 0% 0%
20230808 66.63 67.81 66.36 67.81 1.69% 1.1% 0% 13566 0.9099 59.78 67.07 0% 0 0% 0 0% 0 0% 0%
20230807 67.88 68.09 66.38 66.68 -1.8% -0.45% 0% 10602 0.7101 43.83 66.98 0% 0 0% 0 0% 0 0% 0%
20230804 68.85 70.22 66.56 67.9 -2.58% 0.07% 0% 18766 1.2732 74.65 67.85 0% 0 0% 0 0% 0 0% 0%
20230803 68.96 71.4 68.18 69.7 -0.83% -0.3% 0% 23666 1.6545 93.32 69.91 0% 0 0% 0 0% 0 0% 0%
20230802 66 70.4 65.99 70.28 6.18% 2.82% 0% 27037 1.8481 99.03 68.35 0% 0 0% 0 0% 0 0% 0%
20230801 65.95 66.44 63.63 66.19 0.65% 1.57% 0% 17277 1.1259 58.65 65.17 0% 0 0% 0 0% 0 0% 0%
20230731 67.18 67.85 65.42 65.76 -2.78% -0.65% 0% 18376 1.2163 57.44 66.19 0% 0 0% 0 0% 0 0% 0%
20230728 67.23 69.37 66.66 67.64 -1.63% -0.28% 0% 19876 1.3481 55.37 67.83 0% 0 0% 0 0% 0 0% 0%
20230727 70.39 73.64 67.78 68.76 -4.75% -2.22% 0% 27077 1.904 64.4 70.32 0% 0 0% 0 0% 0 0% 0%
20230726 70.35 72.2 69.32 72.19 3.65% 1.62% 0% 33186 2.3574 63.68 71.04 0% 0 0% 0 0% 0 0% 0%
20230725 67.88 71.46 67.88 69.65 2.43% -0.23% 0% 28068 1.9595 50.59 69.81 0% 0 0% 0 0% 0 0% 0%
20230724 65.94 69.54 64.4 68 0.71% 1% 0% 23772 1.6006 38.79 67.33 0% 0 0% 0 0% 0 0% 0%
20230721 66.1 68.72 63 67.52 1.26% 2.37% 0% 29507 1.9463 43.31 65.96 0% 0 0% 0 0% 0 0% 0%
20230720 66 68.99 65.95 66.68 -0.48% -1.21% 0% 36197 2.4433 49.56 67.5 0% 0 0% 0 0% 0 0% 0%
20230719 65.63 67.87 65.61 67 2.74% 0.34% 0% 33473 2.2351 41.28 66.77 0% 0 0% 0 0% 0 0% 0%
20230718 69.6 70.21 65.21 65.21 -8% -3.21% 0% 45790 3.0847 50.01 67.37 0% 0 0% 0 0% 0 0% 0%
20230717 76.81 77 70.6 70.88 -13.53% -3.85% 0% 59388 4.3783 60.88 73.72 0% 0 0% 0 0% 0 0% 0%
20230714 77 87.98 73.11 81.97 -4.01% 6.06% 0% 84340 6.5184 75.72 77.29 0% 0 0% 0 0% 0 0% 0%
20230713 80 99.66 80 85.39 66.16% -3.96% 0% 104080 9.2539 86.32 88.91 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