海科新源(301292)_成本_均价

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%	升跌%	升跌%	升跌%	升跌均
20230928	22	22.19	21.62	21.72	-1.05%	-0.46%	0%	19255	0.4201	108.01	21.82	0%	0%	0%	0%	0%
20230927	21.92	22.46	21.74	21.95	-0.32%	-0.86%	0%	16037	0.3551	87.59	22.14	0%	0%	0%	0%	0%
20230926	21.87	22.22	21.65	22.02	0.09%	0.32%	0%	13237	0.2905	69.79	21.95	0%	0%	0%	0%	0%
20230925	22	22.21	21.78	22	-0.18%	0.18%	0%	11475	0.252	57.36	21.96	0%	0%	0%	0%	0%
20230922	21.39	22.25	21.21	22.04	3.09%	1.1%	0%	19760	0.4308	92.99	21.8	0%	0%	0%	0%	0%
20230921	21.67	21.96	21.38	21.38	-1.79%	-1.2%	0%	11152	0.2413	50.89	21.64	0%	0%	0%	0%	0%
20230920	22.01	22.27	21.72	21.77	-1.67%	-0.82%	0%	12542	0.2753	50.02	21.95	0%	0%	0%	0%	0%
20230919	22.29	22.31	21.74	22.14	-0.63%	0.5%	0%	19416	0.4278	69.1	22.03	0%	0%	0%	0%	0%
20230918	21.64	22.51	21.42	22.28	2.91%	0.41%	0%	21886	0.4857	63.01	22.19	0%	0%	0%	0%	0%
20230915	21.73	21.97	21.47	21.65	-0.69%	-0.14%	0%	14691	0.3185	39.09	21.68	0%	0%	0%	0%	0%
20230914	22.01	22.29	21.52	21.8	-2.33%	0.05%	0%	26651	0.5807	63.17	21.79	0%	0%	0%	0%	0%
20230913	22.52	22.95	22.16	22.32	-1.54%	-0.8%	0%	20706	0.4659	49.81	22.5	0%	0%	0%	0%	0%
20230912	22.44	23.08	22.38	22.67	0.98%	-0.26%	0%	23022	0.5232	50.99	22.73	0%	0%	0%	0%	0%
20230911	22.76	22.8	22.31	22.45	-1.54%	-0.22%	0%	20991	0.4724	42.08	22.5	0%	0%	0%	0%	0%
20230908	22.91	23.18	22.54	22.8	-0.91%	0.13%	0%	23851	0.543	45.29	22.77	0%	0%	0%	0%	0%
20230907	23.48	23.81	22.94	23.01	-3.4%	-0.99%	0%	39649	0.9215	72.56	23.24	0%	0%	0%	0%	0%
20230906	23.44	23.98	23.44	23.82	0.29%	0.25%	0%	39578	0.9403	70.1	23.76	0%	0%	0%	0%	0%
20230905	23.09	25.4	23.08	23.75	2.46%	-1.25%	0%	80181	1.9283	140	24.05	0%	0%	0%	0%	0%
20230904	22.98	23.4	22.7	23.18	0.43%	0.65%	0%	39184	0.9025	63.11	23.03	0%	0%	0%	0%	0%
20230901	22.52	23.5	22.26	23.08	2.71%	0.35%	0%	58634	1.3485	82.63	23	0%	0%	0%	0%	0%
20230831	22.4	22.64	22.1	22.47	0.45%	0.18%	0%	31869	0.7149	36.4	22.43	0%	0%	0%	0%	0%
20230830	22.3	22.78	22.07	22.37	-0.18%	0.04%	0%	56558	1.2649	58.17	22.36	0%	0%	0%	0%	0%
20230829	20.69	22.46	20.6	22.41	6.92%	2.61%	0%	62644	1.3679	57.59	21.84	0%	0%	0%	0%	0%
20230828	22.39	22.69	20.6	20.96	-1.04%	-3.01%	0%	53807	1.163	47.85	21.61	0%	0%	0%	0%	0%
20230825	22.1	22.3	21.05	21.18	-5.74%	-2.31%	0%	53006	1.1492	46.42	21.68	0%	0%	0%	0%	0%
20230824	22.92	23.05	21.39	22.47	-2.35%	1.4%	0%	71784	1.5909	61.67	22.16	0%	0%	0%	0%	0%
20230823	23.75	23.96	22.99	23.01	-3.92%	-1.83%	0%	52846	1.2389	45.59	23.44	0%	0%	0%	0%	0%
20230822	24.99	25.34	23.38	23.95	-5%	-1.2%	0%	95084	2.305	81.71	24.24	0%	0%	0%	0%	0%
20230821	26.1	26.31	24.9	25.21	-6.14%	-0.98%	0%	110331	2.8085	100.79	25.46	0%	0%	0%	0%	0%
20230818	25.6	28.22	25.51	26.86	3.51%	-0.74%	0%	162278	4.3916	167.37	27.06	0%	0%	0%	0%	0%
20230817	26.35	26.8	25	25.95	-0.42%	0.78%	0%	106489	2.7422	119.61	25.75	0%	0%	0%	0%	0%
20230816	25.13	26.44	24.94	26.06	2.8%	1.05%	0%	129182	3.3311	157.51	25.79	0%	0%	0%	0%	0%
20230815	25.06	25.59	24.66	25.35	0.88%	0.8%	0%	75579	1.9008	102.95	25.15	0%	0%	0%	0%	0%
20230814	24.19	25.17	24.12	25.13	1.82%	0.84%	0%	62851	1.566	89.09	24.92	0%	0%	0%	0%	0%
20230811	24.93	25.74	24.6	24.68	-1.79%	-1.71%	0%	85826	2.1554	126.87	25.11	0%	0%	0%	0%	0%
20230810	25	25.55	24.71	25.13	1.37%	-0.24%	0%	113941	2.8702	154.87	25.19	0%	0%	0%	0%	0%
20230809	24.12	25.16	24	24.79	1.68%	0.94%	0%	89695	2.2026	130.03	24.56	0%	0%	0%	0%	0%
20230808	22.93	24.55	22.82	24.38	6.05%	1.92%	0%	85524	2.0456	154.95	23.92	0%	0%	0%	0%	0%
20230807	23.6	23.67	22.77	22.99	-3.48%	-0.61%	0%	54240	1.2546	101.5	23.13	0%	0%	0%	0%	0%
20230804	24.43	24.43	23.61	23.82	-2.5%	-0.71%	0%	54890	1.3166	106.61	23.99	0%	0%	0%	0%	0%
20230803	24.19	24.58	24.01	24.43	0.83%	0.25%	0%	43258	1.0542	85.13	24.37	0%	0%	0%	0%	0%
20230802	24.34	24.39	24	24.23	-0.9%	0.17%	0%	29540	0.7147	54.3	24.19	0%	0%	0%	0%	0%
20230801	24.28	24.65	24.16	24.45	0.16%	0.41%	0%	42086	1.0249	74.12	24.35	0%	0%	0%	0%	0%
20230731	23.89	24.45	23.88	24.41	2.18%	0.7%	0%	41046	0.9948	68.47	24.24	0%	0%	0%	0%	0%
20230728	23.86	24	23.45	23.89	0%	0.59%	0%	37798	0.8976	58.65	23.75	0%	0%	0%	0%	0%
20230727	24.3	24.44	23.87	23.89	-1.61%	-0.75%	0%	42012	1.0114	60.72	24.07	0%	0%	0%	0%	0%
20230726	24.6	25.22	24.21	24.28	-0.08%	-1.66%	0%	69593	1.7185	89.11	24.69	0%	0%	0%	0%	0%
20230725	23.75	24.3	23.75	24.3	2.88%	0.91%	0%	50888	1.2253	54.34	24.08	0%	0%	0%	0%	0%
20230724	24.49	24.49	23.43	23.62	-3.87%	-0.76%	0%	53610	1.2757	48.65	23.8	0%	0%	0%	0%	0%
20230721	24.1	24.86	23.77	24.57	0.7%	0.86%	0%	54995	1.3399	44.61	24.36	0%	0%	0%	0%	0%
20230720	24.21	24.84	24.12	24.4	0.45%	-0.69%	0%	69305	1.7026	44.71	24.57	0%	0%	0%	0%	0%
20230719	23.86	24.43	23.79	24.29	1.29%	0.41%	0%	51355	1.2421	30.61	24.19	0%	0%	0%	0%	0%
20230718	24.7	24.71	23.98	23.98	-3.23%	-0.91%	0%	65721	1.5906	36	24.2	0%	0%	0%	0%	0%
20230717	24.57	24.89	24.35	24.78	0.81%	0.41%	0%	62366	1.5392	31.83	24.68	0%	0%	0%	0%	0%
20230714	24.81	25.16	24.5	24.58	-1.52%	-0.77%	0%	90995	2.2538	41.66	24.77	0%	0%	0%	0%	0%
20230713	25.64	25.8	24.53	24.96	-4.84%	-0.16%	0%	135491	3.3869	54.68	25	0%	0%	0%	0%	0%
20230712	27.72	28.71	26.01	26.23	-7.12%	-2.64%	0%	164992	4.4451	75.43	26.94	0%	0%	0%	0%	0%
20230711	26.58	29.32	26.33	28.24	4.01%	0.57%	0%	173900	4.8824	63.91	28.08	0%	0%	0%	0%	0%
20230710	26.85	28.49	25.8	27.15	-8.59%	-0.26%	0%	183673	4.9995	70.19	27.22	0%	0%	0%	0%	0%
20230707	29.69	32.77	29.67	29.7	48.57%	-2.65%	0%	303089	9.2464	100	30.51	0%	0%	0%	0%	0%