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. 301295
    4. 返回上一页 刷新
股票代码（例：sz301295）       67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 37.08 37.65 37.08 37.4 0.89% -0.03% 0% 9916 0.371 65.49 37.41 0% 0 0% 0 0% 0 0% 0%
20230927 36.75 37.65 36.56 37.07 0.68% -0.43% 0% 13281 0.4945 88.55 37.23 0% 0 0% 0 0% 0 0% 0%
20230926 36.71 37.08 36.42 36.82 0% 0.16% 0% 7767 0.2855 53.26 36.76 0% 0 0% 0 0% 0 0% 0%
20230925 37.3 37.32 36.72 36.82 -1.37% -0.22% 0% 8685 0.3205 57.22 36.9 0% 0 0% 0 0% 0 0% 0%
20230922 36.55 37.4 36.39 37.33 1.61% 0.67% 0% 11530 0.4275 73.36 37.08 0% 0 0% 0 0% 0 0% 0%
20230921 36.66 37.18 36.65 36.74 -0.33% -0.3% 0% 5425 0.1999 34.85 36.85 0% 0 0% 0 0% 0 0% 0%
20230920 36.74 37.2 36.63 36.86 0.41% -0.05% 0% 5932 0.2188 33.63 36.88 0% 0 0% 0 0% 0 0% 0%
20230919 37.18 37.36 36.68 36.71 -1.4% -0.46% 0% 6846 0.2525 35.73 36.88 0% 0 0% 0 0% 0 0% 0%
20230918 36.5 37.72 36.5 37.23 1.14% -0.27% 0% 8234 0.3074 37.25 37.33 0% 0 0% 0 0% 0 0% 0%
20230915 37.16 37.38 36.76 36.81 -0.92% -0.46% 0% 8093 0.2993 34.1 36.98 0% 0 0% 0 0% 0 0% 0%
20230914 37.58 37.8 36.72 37.15 -1.2% 0.08% 0% 9580 0.3556 38.11 37.12 0% 0 0% 0 0% 0 0% 0%
20230913 37.88 38 36.96 37.6 -0.82% 0.59% 0% 12054 0.4506 45.21 37.38 0% 0 0% 0 0% 0 0% 0%
20230912 38.55 38.55 37.77 37.91 -1.79% -0.52% 0% 15013 0.5721 51.51 38.11 0% 0 0% 0 0% 0 0% 0%
20230911 38.06 38.65 37.63 38.6 1.05% 0.81% 0% 14439 0.5528 44.23 38.29 0% 0 0% 0 0% 0 0% 0%
20230908 37.7 38.45 37.7 38.2 0.84% 0.13% 0% 13244 0.5052 37.99 38.15 0% 0 0% 0 0% 0 0% 0%
20230907 39.65 39.7 37.88 37.88 -5.18% -1.79% 0% 31023 1.1967 82.02 38.57 0% 0 0% 0 0% 0 0% 0%
20230906 39.01 40 39.01 39.95 0.25% 0.93% 0% 28874 1.1428 69.9 39.58 0% 0 0% 0 0% 0 0% 0%
20230905 38.77 39.88 38.33 39.85 2.55% 1.58% 0% 36220 1.4208 86.63 39.23 0% 0 0% 0 0% 0 0% 0%
20230904 39.6 39.6 38.37 38.86 -1.62% 0.34% 0% 21069 0.8161 47.61 38.73 0% 0 0% 0 0% 0 0% 0%
20230901 40.03 40.18 38.92 39.5 -1.47% 0.23% 0% 21219 0.8363 46.41 39.41 0% 0 0% 0 0% 0 0% 0%
20230831 39.95 40.49 39.42 40.09 0% 0.28% 0% 22720 0.9084 47 39.98 0% 0 0% 0 0% 0 0% 0%
20230830 39.58 40.68 39.26 40.09 0.88% 0.25% 0% 37306 1.4919 75.12 39.99 0% 0 0% 0 0% 0 0% 0%
20230829 36.3 39.88 36.2 39.74 7.41% 2.45% 0% 48556 1.8833 109.54 38.79 0% 0 0% 0 0% 0 0% 0%
20230828 39.48 39.98 37 37 -0.75% -3.04% 0% 34587 1.32 76.37 38.16 0% 0 0% 0 0% 0 0% 0%
20230825 37.8 39.4 36.89 37.28 -6.07% -1.56% 0% 44315 1.6781 80.08 37.87 0% 0 0% 0 0% 0 0% 0%
20230824 37.3 45 36.01 39.69 5.84% -1.56% 0% 70289 2.8344 132.47 40.32 0% 0 0% 0 0% 0 0% 0%
20230823 37.37 38.48 36.56 37.5 0% -0.08% 0% 26381 0.99 46.15 37.53 0% 0 0% 0 0% 0 0% 0%
20230822 39.5 39.5 37.06 37.5 -8.25% -1.86% 0% 48960 1.8708 81.25 38.21 0% 0 0% 0 0% 0 0% 0%
20230821 39.7 41.1 39.31 40.87 3% 0.91% 0% 37545 1.5206 68.14 40.5 0% 0 0% 0 0% 0 0% 0%
20230818 40.35 42.18 39.62 39.68 -1.9% -2.94% 0% 48347 1.9766 91.57 40.88 0% 0 0% 0 0% 0 0% 0%
20230817 39.8 40.45 38.5 40.45 2.12% 2.25% 0% 30871 1.2214 60.25 39.56 0% 0 0% 0 0% 0 0% 0%
20230816 40.27 40.68 39.15 39.61 -3.23% -0.58% 0% 32466 1.2936 66.65 39.84 0% 0 0% 0 0% 0 0% 0%
20230815 40.01 41.13 39.15 40.93 1.77% 1.41% 0% 50376 2.0331 112.12 40.36 0% 0 0% 0 0% 0 0% 0%
20230814 38.33 40.36 38 40.22 2.13% 1.46% 0% 42043 1.6664 101.14 39.64 0% 0 0% 0 0% 0 0% 0%
20230811 39.21 39.97 38.88 39.38 0.41% -0.05% 0% 40374 1.5907 98.95 39.4 0% 0 0% 0 0% 0 0% 0%
20230810 39.71 42.3 38.96 39.22 -2.32% -2.36% 0% 61776 2.4814 179.79 40.17 0% 0 0% 0 0% 0 0% 0%
20230809 38.3 40.88 38.08 40.15 3.37% 2.01% 0% 50265 1.9782 166.49 39.36 0% 0 0% 0 0% 0 0% 0%
20230808 38.3 38.94 37.88 38.84 2.02% 0.86% 0% 32963 1.2694 106.79 38.51 0% 0 0% 0 0% 0 0% 0%
20230807 37.51 38.2 36.5 38.07 1.2% 1.09% 0% 25691 0.9674 86.07 37.66 0% 0 0% 0 0% 0 0% 0%
20230804 37.2 37.68 36.93 37.62 0.86% 0.91% 0% 22818 0.8507 75.43 37.28 0% 0 0% 0 0% 0 0% 0%
20230803 37.01 37.48 36.86 37.3 0.32% 0.08% 0% 17197 0.6409 56.3 37.27 0% 0 0% 0 0% 0 0% 0%
20230802 37 37.36 36.78 37.18 0.3% 0.16% 0% 14248 0.5289 43.96 37.12 0% 0 0% 0 0% 0 0% 0%
20230801 37.35 37.65 36.83 37.07 -1.62% -0.03% 0% 18881 0.7002 56.21 37.08 0% 0 0% 0 0% 0 0% 0%
20230731 38 38.73 37.3 37.68 -2.91% -0.69% 0% 40651 1.5422 117.96 37.94 0% 0 0% 0 0% 0 0% 0%
20230728 37.06 40.74 36.01 38.81 4.1% 0.73% 0% 58967 2.2719 171.04 38.53 0% 0 0% 0 0% 0 0% 0%
20230727 37.55 37.82 37.2 37.28 0.32% -0.48% 0% 14742 0.5523 41.77 37.46 0% 0 0% 0 0% 0 0% 0%
20230726 37.88 37.88 37.07 37.16 -2.03% -0.56% 0% 17177 0.6419 40.19 37.37 0% 0 0% 0 0% 0 0% 0%
20230725 37.42 38.09 37.22 37.93 1.77% 0.74% 0% 16878 0.6354 37.34 37.65 0% 0 0% 0 0% 0 0% 0%
20230724 38.18 38.2 36.46 37.27 -2.18% 0.32% 0% 24576 0.9131 53.23 37.15 0% 0 0% 0 0% 0 0% 0%
20230721 38.11 38.85 37.8 38.1 -0.55% -0.63% 0% 21890 0.8392 48.86 38.34 0% 0 0% 0 0% 0 0% 0%
20230720 38.71 39.52 38.14 38.31 -1.49% -1.47% 0% 28430 1.1053 60.68 38.88 0% 0 0% 0 0% 0 0% 0%
20230719 38.3 39.19 38.28 38.89 0.93% 0.34% 0% 22847 0.8855 45.63 38.76 0% 0 0% 0 0% 0 0% 0%
20230718 39.5 39.5 38.19 38.53 -3.72% -0.31% 0% 35093 1.3562 64.63 38.65 0% 0 0% 0 0% 0 0% 0%
20230717 39.56 41.06 39.54 40.02 0.38% -0.67% 0% 42562 1.7148 79.72 40.29 0% 0 0% 0 0% 0 0% 0%
20230714 40.5 41.12 39.5 39.87 -2.52% -0.62% 0% 53873 2.1612 98.12 40.12 0% 0 0% 0 0% 0 0% 0%
20230713 39 44.2 38.24 40.9 6.04% 0.81% 0% 80114 3.2502 140.77 40.57 0% 0 0% 0 0% 0 0% 0%
20230712 37.84 38.91 37.57 38.57 1.66% 0.63% 0% 42012 1.6105 71.11 38.33 0% 0 0% 0 0% 0 0% 0%
20230711 37.73 37.94 37.33 37.94 1.17% 0.77% 0% 23441 0.8825 31.33 37.65 0% 0 0% 0 0% 0 0% 0%
20230710 37.08 37.91 37 37.5 0% 0% 0% 24721 0.927 31.32 37.5 0% 0 0% 0 0% 0 0% 0%
20230707 38.6 38.83 37.48 37.5 -4.07% -1.47% 0% 44686 1.7009 52.39 38.06 0% 0 0% 0 0% 0 0% 0%
20230706 38.33 39.73 37.61 39.09 0.93% 1.37% 0% 61836 2.3847 65.63 38.56 0% 0 0% 0 0% 0 0% 0%
20230705 37.99 38.9 37.27 38.73 1.2% 1.68% 0% 60889 2.3192 61.73 38.09 0% 0 0% 0 0% 0 0% 0%
20230704 37.81 38.5 37.62 38.27 0.24% 0.29% 0% 42231 1.6115 36.45 38.16 0% 0 0% 0 0% 0 0% 0%
20230703 38.02 38.8 37.52 38.18 -0.39% 0.32% 0% 49556 1.8862 35.55 38.06 0% 0 0% 0 0% 0 0% 0%
20230630 38.5 39.39 38.03 38.33 -6.85% -0.6% 0% 77845 3.0019 44.56 38.56 0% 0 0% 0 0% 0 0% 0%
20230629 43 44.87 40.17 41.15 -8.39% -1.88% 0% 91508 3.8381 46.28 41.94 0% 0 0% 0 0% 0 0% 0%
20230628 42 49 41.64 44.92 20.11% -2.33% 0% 120177 5.527 42.34 45.99 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