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. 康力源301287
    4. 返回上一页 刷新
股票代码（例：sz301287）       75条   (进入康力源股票专站) 康力源股票成本分析
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 40.18 40.36 39.51 40.13 0.65% -0.05% 0% 9402 0.3775 115.07 40.15 0% 0 0% 0 0% 0 0% 0%
20230927 39.77 40.5 39.41 39.87 -0.08% -0.33% 0% 8076 0.323 100.12 40 0% 0 0% 0 0% 0 0% 0%
20230926 39.75 40.13 39.37 39.9 0.3% 0.35% 0% 5764 0.2292 68.2 39.76 0% 0 0% 0 0% 0 0% 0%
20230925 40.77 40.93 39.61 39.78 -2.38% -0.57% 0% 8715 0.3487 97.62 40.01 0% 0 0% 0 0% 0 0% 0%
20230922 39.99 40.88 39.8 40.75 2.05% 0.59% 0% 7381 0.299 80.03 40.51 0% 0 0% 0 0% 0 0% 0%
20230921 40.17 40.5 39.89 39.93 -0.89% -0.52% 0% 5558 0.2231 56.31 40.14 0% 0 0% 0 0% 0 0% 0%
20230920 40.17 40.6 40.13 40.29 -0.1% -0.12% 0% 4378 0.1766 38.81 40.34 0% 0 0% 0 0% 0 0% 0%
20230919 41.2 41.44 40.26 40.33 -1.66% -0.42% 0% 7062 0.286 56.73 40.5 0% 0 0% 0 0% 0 0% 0%
20230918 40.16 41.45 39.76 41.01 1.96% 0.24% 0% 9848 0.4029 69.81 40.91 0% 0 0% 0 0% 0 0% 0%
20230915 40.39 40.71 40.09 40.22 -0.35% -0.25% 0% 7497 0.3023 42.09 40.32 0% 0 0% 0 0% 0 0% 0%
20230914 41.5 41.5 40.05 40.36 -2.28% -0.54% 0% 8862 0.3596 36 40.58 0% 0 0% 0 0% 0 0% 0%
20230913 41.86 41.87 40.85 41.3 -1.55% -0.12% 0% 11682 0.4831 46.16 41.35 0% 0 0% 0 0% 0 0% 0%
20230912 42.58 42.78 41.84 41.95 -1.06% -0.73% 0% 10985 0.4642 41.45 42.26 0% 0 0% 0 0% 0 0% 0%
20230911 42.34 42.67 42.13 42.4 0.17% -0.05% 0% 11749 0.4984 39.76 42.42 0% 0 0% 0 0% 0 0% 0%
20230908 42.31 42.8 41.88 42.33 -0.02% -0.05% 0% 12391 0.5248 37.5 42.35 0% 0 0% 0 0% 0 0% 0%
20230907 43.33 44.04 42.22 42.34 -2.46% -1.63% 0% 18903 0.8136 55.35 43.04 0% 0 0% 0 0% 0 0% 0%
20230906 43.49 43.88 43.25 43.41 -0.46% -0.32% 0% 14917 0.6497 43.7 43.55 0% 0 0% 0 0% 0 0% 0%
20230905 44.31 44.31 43.3 43.61 -1.56% -0.23% 0% 22618 0.9887 64.33 43.71 0% 0 0% 0 0% 0 0% 0%
20230904 44.63 45.6 43.9 44.3 -3.11% -0.52% 0% 40583 1.8071 109.26 44.53 0% 0 0% 0 0% 0 0% 0%
20230901 42.8 49.05 42.56 45.72 7.42% 0.55% 0% 68226 3.1019 189.16 45.47 0% 0 0% 0 0% 0 0% 0%
20230831 42.8 43.18 42.3 42.56 -1.44% -0.28% 0% 19410 0.8285 52.87 42.68 0% 0 0% 0 0% 0 0% 0%
20230830 42.18 43.5 42.16 43.18 0.98% 0.65% 0% 28158 1.2081 70.51 42.9 0% 0 0% 0 0% 0 0% 0%
20230829 40.2 42.9 40.2 42.76 4.55% 1.96% 0% 43021 1.8044 78.73 41.94 0% 0 0% 0 0% 0 0% 0%
20230828 44 44 40.02 40.9 5.11% -3.01% 0% 46611 1.9654 76.36 42.17 0% 0 0% 0 0% 0 0% 0%
20230825 40.5 41.96 38.86 38.91 0.21% -3.52% 0% 30621 1.2348 59.28 40.33 0% 0 0% 0 0% 0 0% 0%
20230824 39.58 40.15 37.5 38.83 -1.52% -0.05% 0% 25413 0.9873 45.13 38.85 0% 0 0% 0 0% 0 0% 0%
20230823 40.88 41 39.4 39.43 -4.5% -1.62% 0% 29249 1.1722 48.04 40.08 0% 0 0% 0 0% 0 0% 0%
20230822 43.94 44.4 40.2 41.29 -6.75% -1.67% 0% 51968 2.1819 89.54 41.99 0% 0 0% 0 0% 0 0% 0%
20230821 45.02 45.46 43.89 44.28 -1.42% -1.12% 0% 37473 1.6782 69.5 44.78 0% 0 0% 0 0% 0 0% 0%
20230818 44.12 46 43.2 44.92 1.31% 0.09% 0% 53123 2.384 98.37 44.88 0% 0 0% 0 0% 0 0% 0%
20230817 45.21 45.5 42.47 44.34 -4.09% 1.44% 0% 52949 2.3142 92.37 43.71 0% 0 0% 0 0% 0 0% 0%
20230816 45.99 47.33 45.4 46.23 -0.84% 0.11% 0% 61459 2.8384 117.58 46.18 0% 0 0% 0 0% 0 0% 0%
20230815 44.24 51.95 44.11 46.62 4.23% -0.87% 0% 87552 4.1178 181.68 47.03 0% 0 0% 0 0% 0 0% 0%
20230814 43.23 45.15 43.05 44.73 1.68% 1.13% 0% 39205 1.734 85.44 44.23 0% 0 0% 0 0% 0 0% 0%
20230811 44.51 44.51 43 43.99 -3.57% 0.41% 0% 52109 2.2828 104.95 43.81 0% 0 0% 0 0% 0 0% 0%
20230810 43.11 46.2 43.11 45.62 6.34% 1.56% 0% 78280 3.5161 136.76 44.92 0% 0 0% 0 0% 0 0% 0%
20230809 42.73 43.37 42.42 42.9 -0.51% 0.35% 0% 26580 1.1363 47.81 42.75 0% 0 0% 0 0% 0 0% 0%
20230808 44.47 44.5 42.24 43.12 -0.94% -0.46% 0% 45040 1.951 100.84 43.32 0% 0 0% 0 0% 0 0% 0%
20230807 43.4 43.93 42.8 43.53 -2.29% 0.67% 0% 40390 1.7466 91.65 43.24 0% 0 0% 0 0% 0 0% 0%
20230804 43 45.68 41.95 44.55 5.32% 1.78% 0% 72733 3.1838 174.07 43.77 0% 0 0% 0 0% 0 0% 0%
20230803 41.21 43.05 40.56 42.3 2.67% 1.24% 0% 33319 1.3921 85.15 41.78 0% 0 0% 0 0% 0 0% 0%
20230802 41.94 42.75 40.88 41.2 -3.74% -0.58% 0% 32710 1.3555 81 41.44 0% 0 0% 0 0% 0 0% 0%
20230801 42.52 43.66 41.82 42.8 -2.57% 0.61% 0% 40567 1.7259 106.37 42.54 0% 0 0% 0 0% 0 0% 0%
20230731 44.73 45.8 43.3 43.93 1.48% -1.04% 0% 69686 3.0934 203.57 44.39 0% 0 0% 0 0% 0 0% 0%
20230728 41.7 43.34 41.23 43.29 4.11% 2.07% 0% 40615 1.7224 136.3 42.41 0% 0 0% 0 0% 0 0% 0%
20230727 42.45 42.89 41.26 41.58 -3.64% -0.69% 0% 28156 1.179 102.46 41.87 0% 0 0% 0 0% 0 0% 0%
20230726 42.16 43.88 42 43.15 1.84% 0.42% 0% 34218 1.4704 134.84 42.97 0% 0 0% 0 0% 0 0% 0%
20230725 41.48 43.28 41.28 42.37 2.39% -0.35% 0% 38184 1.6234 163.23 42.52 0% 0 0% 0 0% 0 0% 0%
20230724 40.1 41.79 39.73 41.38 2.05% 1.3% 0% 23336 0.9533 108.94 40.85 0% 0 0% 0 0% 0 0% 0%
20230721 41.26 42.47 40.5 40.55 -2.52% -1.63% 0% 29827 1.2295 144.8 41.22 0% 0 0% 0 0% 0 0% 0%
20230720 41.83 43.35 41.47 41.6 0.46% -1.65% 0% 41748 1.7658 218.44 42.3 0% 0 0% 0 0% 0 0% 0%
20230719 40.39 41.43 40.36 41.41 2.25% 0.93% 0% 20088 0.8243 107.75 41.03 0% 0 0% 0 0% 0 0% 0%
20230718 41.2 41.3 40.34 40.5 -1.34% -0.66% 0% 16730 0.682 82.3 40.77 0% 0 0% 0 0% 0 0% 0%
20230717 40.81 41.15 40.3 41.05 0.44% 0.61% 0% 14180 0.5785 68.36 40.8 0% 0 0% 0 0% 0 0% 0%
20230714 40.27 41.06 40.27 40.87 0.99% 0.29% 0% 15196 0.6192 67.97 40.75 0% 0 0% 0 0% 0 0% 0%
20230713 40.05 40.66 40.01 40.47 1.12% 0.15% 0% 14578 0.5891 56.05 40.41 0% 0 0% 0 0% 0 0% 0%
20230712 40.71 40.96 39.95 40.02 -1.74% -0.69% 0% 13483 0.5433 10.31 40.3 0% 0 0% 0 0% 0 0% 0%
20230711 40.55 41.03 40.3 40.73 0.47% 0.1% 0% 11388 0.4634 43.15 40.69 0% 0 0% 0 0% 0 0% 0%
20230710 40.19 41.37 40.19 40.54 0.95% -0.52% 0% 17097 0.6967 61.59 40.75 0% 0 0% 0 0% 0 0% 0%
20230707 41 41.44 40.16 40.16 -3.02% -1.54% 0% 19879 0.8108 69.6 40.79 0% 0 0% 0 0% 0 0% 0%
20230706 40.93 42.92 40.93 41.41 0.24% -0.89% 0% 31651 1.3224 110.98 41.78 0% 0 0% 0 0% 0 0% 0%
20230705 41.48 42.97 41.24 41.31 -0.67% -1.9% 0% 33993 1.4314 110.06 42.11 0% 0 0% 0 0% 0 0% 0%
20230704 41.68 41.68 40.9 41.59 -0.65% 0.68% 0% 21159 0.874 64.3 41.31 0% 0 0% 0 0% 0 0% 0%
20230703 42 42.38 40.88 41.86 -0.88% 0.92% 0% 30485 1.2645 79.27 41.48 0% 0 0% 0 0% 0 0% 0%
20230630 39.6 42.41 39.44 42.23 6.7% 2.65% 0% 48639 2.001 108.21 41.14 0% 0 0% 0 0% 0 0% 0%
20230629 39.01 39.94 39.01 39.58 -0.48% -0.03% 0% 15737 0.6231 27.8 39.59 0% 0 0% 0 0% 0 0% 0%
20230628 40.66 41.07 39.5 39.77 -1.85% -1.17% 0% 17589 0.7077 29.26 40.24 0% 0 0% 0 0% 0 0% 0%
20230627 40.43 41.09 39.66 40.52 0.22% 0.27% 0% 19015 0.7684 29.21 40.41 0% 0 0% 0 0% 0 0% 0%
20230626 40.29 41.1 39.41 40.43 0.25% 0.57% 0% 23850 0.9588 33.24 40.2 0% 0 0% 0 0% 0 0% 0%
20230621 42.3 42.93 40.3 40.33 -5.75% -2.28% 0% 32836 1.3553 42.34 41.27 0% 0 0% 0 0% 0 0% 0%
20230620 44.4 44.78 42.5 42.79 -4.66% -1.22% 0% 44106 1.9107 53.51 43.32 0% 0 0% 0 0% 0 0% 0%
20230619 46.02 46.94 44.79 44.88 -5.48% -0.97% 0% 56517 2.5615 64.19 45.32 0% 0 0% 0 0% 0 0% 0%
20230616 49 49.75 47.48 47.48 -0.17% -1.68% 0% 66854 3.2285 72.23 48.29 0% 0 0% 0 0% 0 0% 0%
20230615 47.3 51.98 46.5 47.56 -5.56% -1.82% 0% 78565 3.8056 74.55 48.44 0% 0 0% 0 0% 0 0% 0%
20230614 55 56 50.26 50.36 25.55% -4.48% 0% 113637 5.9906 93.47 52.72 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