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. 301305
    4. 返回上一页 刷新
股票代码（例：sz301305）       91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 20.59 20.71 20.59 20.64 0.24% 0.05% 0% 11845 0.2444 84.15 20.63 0% 0 0% 0 0% 0 0% 0%
20230927 20.68 20.68 20.51 20.59 0% -0.1% 0% 11807 0.2434 77.45 20.61 0% 0 0% 0 0% 0 0% 0%
20230926 20.62 20.69 20.35 20.59 0.19% 0.19% 0% 14120 0.2901 82.7 20.55 0% 0 0% 0 0% 0 0% 0%
20230925 20.57 20.87 20.5 20.75 0.48% 0.1% 0% 15371 0.3187 88.82 20.73 0% 0 0% 0 0% 0 0% 0%
20230922 20.33 20.67 20.23 20.65 1.57% 0.58% 0% 15845 0.3253 87.29 20.53 0% 0 0% 0 0% 0 0% 0%
20230921 20.4 20.51 20.3 20.33 -0.05% -0.29% 0% 8445 0.1722 46.1 20.39 0% 0 0% 0 0% 0 0% 0%
20230920 20.4 20.49 20.3 20.34 -0.29% -0.29% 0% 7854 0.1602 37.32 20.4 0% 0 0% 0 0% 0 0% 0%
20230919 20.69 20.69 20.38 20.4 -1.26% -0.39% 0% 12610 0.2582 55.28 20.48 0% 0 0% 0 0% 0 0% 0%
20230918 20.59 20.75 20.3 20.66 0.73% 0.24% 0% 15029 0.3098 54.77 20.61 0% 0 0% 0 0% 0 0% 0%
20230915 20.6 20.68 20.42 20.51 -0.1% -0.15% 0% 10553 0.2168 34.95 20.54 0% 0 0% 0 0% 0 0% 0%
20230914 20.93 21.05 20.51 20.53 -2.56% -0.68% 0% 23368 0.4829 70.26 20.67 0% 0 0% 0 0% 0 0% 0%
20230913 20.9 21.07 20.64 21.07 0.38% 1.06% 0% 27875 0.5813 73.95 20.85 0% 0 0% 0 0% 0 0% 0%
20230912 21.18 21.18 20.95 20.99 -0.47% -0.29% 0% 16875 0.3553 37.95 21.05 0% 0 0% 0 0% 0 0% 0%
20230911 21.08 21.25 20.86 21.09 0.62% 0% 0% 20265 0.4274 36.81 21.09 0% 0 0% 0 0% 0 0% 0%
20230908 20.87 21.08 20.81 20.96 0.43% 0.05% 0% 15783 0.3307 23.46 20.95 0% 0 0% 0 0% 0 0% 0%
20230907 21.36 21.36 20.86 20.87 -2.29% -0.9% 0% 33996 0.7159 41.83 21.06 0% 0 0% 0 0% 0 0% 0%
20230906 21.22 21.43 21.13 21.36 0.23% 0.28% 0% 23733 0.5055 26.35 21.3 0% 0 0% 0 0% 0 0% 0%
20230905 21.7 21.71 21.13 21.31 -2.2% 0.14% 0% 57935 1.2327 54.85 21.28 0% 0 0% 0 0% 0 0% 0%
20230904 21.49 21.82 21.41 21.79 1.68% 0.51% 0% 38302 0.8304 31.68 21.68 0% 0 0% 0 0% 0 0% 0%
20230901 21.68 21.71 21.34 21.43 -1.29% -0.23% 0% 40243 0.8643 27.02 21.48 0% 0 0% 0 0% 0 0% 0%
20230831 22.28 22.49 21.61 21.71 -3.51% -0.64% 0% 65575 1.4328 39.88 21.85 0% 0 0% 0 0% 0 0% 0%
20230830 23.27 23.3 22.22 22.5 -3.43% -0.62% 0% 89309 2.0217 54.9 22.64 0% 0 0% 0 0% 0 0% 0%
20230829 22.3 23.43 22.05 23.3 3.19% 1.35% 0% 108002 2.4831 61.82 22.99 0% 0 0% 0 0% 0 0% 0%
20230828 23.06 23.51 22.2 22.58 2.36% -0.92% 0% 125252 2.854 72.32 22.79 0% 0 0% 0 0% 0 0% 0%
20230825 21.05 23.28 21.04 22.06 3.13% -1.08% 0% 147421 3.2868 96.39 22.3 0% 0 0% 0 0% 0 0% 0%
20230824 22.39 22.39 21.16 21.39 -7.24% -0.56% 0% 129709 2.7899 85.68 21.51 0% 0 0% 0 0% 0 0% 0%
20230823 22.63 24.26 22.61 23.06 -1.58% -1.75% 0% 157967 3.7072 117.58 23.47 0% 0 0% 0 0% 0 0% 0%
20230822 24.24 24.58 22.4 23.43 -7.39% 0.17% 0% 202738 4.7421 166.92 23.39 0% 0 0% 0 0% 0 0% 0%
20230821 23.02 26.72 23.02 25.3 8.96% 2.35% 0% 258877 6.3987 269 24.72 0% 0 0% 0 0% 0 0% 0%
20230818 22.85 25.1 22.75 23.22 0.48% -2.6% 0% 195436 4.66 262.02 23.84 0% 0 0% 0 0% 0 0% 0%
20230817 22.08 23.2 21.8 23.11 4.1% 1.99% 0% 100354 2.2745 166.05 22.66 0% 0 0% 0 0% 0 0% 0%
20230816 22.52 22.71 22.05 22.2 -2.5% -0.89% 0% 64323 1.441 119.62 22.4 0% 0 0% 0 0% 0 0% 0%
20230815 22.25 22.77 21.9 22.77 2.34% 1.29% 0% 87657 1.9703 171.31 22.48 0% 0 0% 0 0% 0 0% 0%
20230814 21.46 22.35 21.41 22.25 0.27% 1% 0% 47119 1.038 100 22.03 0% 0 0% 0 0% 0 0% 0%
20230811 22.04 22.66 21.83 22.19 0.18% 0.05% 0% 71289 1.581 152.07 22.18 0% 0 0% 0 0% 0 0% 0%
20230810 21.31 22.18 21.2 22.15 3.02% 1.14% 0% 70495 1.5436 96.38 21.9 0% 0 0% 0 0% 0 0% 0%
20230809 21.13 21.65 21.09 21.5 1.8% 0.37% 0% 30733 0.6583 39.22 21.42 0% 0 0% 0 0% 0 0% 0%
20230808 20.85 21.16 20.85 21.12 0.72% 0.24% 0% 15089 0.3179 24.63 21.07 0% 0 0% 0 0% 0 0% 0%
20230807 21.44 21.45 20.9 20.97 -2.1% -0.43% 0% 28142 0.5927 44.77 21.06 0% 0 0% 0 0% 0 0% 0%
20230804 21.68 21.8 21.36 21.42 -1.38% -0.14% 0% 30356 0.651 48.31 21.45 0% 0 0% 0 0% 0 0% 0%
20230803 21.51 21.83 21.51 21.72 1.12% 0.05% 0% 26646 0.5784 41.24 21.71 0% 0 0% 0 0% 0 0% 0%
20230802 21.8 21.83 21.32 21.48 -1.51% -0.05% 0% 35022 0.7525 53.15 21.49 0% 0 0% 0 0% 0 0% 0%
20230801 22.25 22.28 21.68 21.81 -2.76% -0.37% 0% 43047 0.9421 64.63 21.89 0% 0 0% 0 0% 0 0% 0%
20230731 22 22.6 21.73 22.43 1.54% 0.9% 0% 54792 1.218 82.01 22.23 0% 0 0% 0 0% 0 0% 0%
20230728 22.19 22.3 21.52 22.09 -1.38% 1.01% 0% 61059 1.3355 82.56 21.87 0% 0 0% 0 0% 0 0% 0%
20230727 22.53 22.65 22.07 22.4 -2.18% 0.49% 0% 88259 1.9671 125.23 22.29 0% 0 0% 0 0% 0 0% 0%
20230726 21.39 23.2 21.39 22.9 6.41% 1.15% 0% 141573 3.2059 205.81 22.64 0% 0 0% 0 0% 0 0% 0%
20230725 21.2 21.6 21.2 21.52 1.7% 0.42% 0% 31735 0.6801 52.32 21.43 0% 0 0% 0 0% 0 0% 0%
20230724 21.68 21.89 21.11 21.16 -3.38% -0.52% 0% 40742 0.8666 68.87 21.27 0% 0 0% 0 0% 0 0% 0%
20230721 21.46 22.44 21.37 21.9 1.3% -0.23% 0% 58615 1.2864 107.04 21.95 0% 0 0% 0 0% 0 0% 0%
20230720 21.48 22.09 21.4 21.62 -0.6% -0.14% 0% 38243 0.8281 74.97 21.65 0% 0 0% 0 0% 0 0% 0%
20230719 21.78 22.5 21.28 21.75 -0.32% 0.05% 0% 65820 1.4311 134.95 21.74 0% 0 0% 0 0% 0 0% 0%
20230718 22.11 22.11 21 21.82 -1.62% 0.83% 0% 58765 1.2718 133.27 21.64 0% 0 0% 0 0% 0 0% 0%
20230717 21.66 23.23 21.66 22.18 2.35% -1.11% 0% 114503 2.5682 301.3 22.43 0% 0 0% 0 0% 0 0% 0%
20230714 21.97 22.05 21.41 21.67 -0.73% -0.14% 0% 40039 0.8687 136.96 21.7 0% 0 0% 0 0% 0 0% 0%
20230713 21.02 22.09 21.01 21.83 4.35% 0.55% 0% 87213 1.8935 319.31 21.71 0% 0 0% 0 0% 0 0% 0%
20230712 20.72 21.18 20.61 20.92 1.06% 0% 0% 37005 0.7743 155.64 20.92 0% 0 0% 0 0% 0 0% 0%
20230711 20.67 20.7 20.53 20.7 0.58% 0.34% 0% 13119 0.2706 63.75 20.63 0% 0 0% 0 0% 0 0% 0%
20230710 20.39 20.65 20.39 20.58 0.98% 0.29% 0% 14639 0.3004 57.94 20.52 0% 0 0% 0 0% 0 0% 0%
20230707 20.48 20.53 20.32 20.38 -0.15% -0.05% 0% 13464 0.2745 47.48 20.39 0% 0 0% 0 0% 0 0% 0%
20230706 20.65 20.7 20.36 20.41 -1.11% -0.49% 0% 19863 0.4073 73.42 20.51 0% 0 0% 0 0% 0 0% 0%
20230705 20.83 20.92 20.63 20.64 -0.77% -0.53% 0% 17101 0.3548 51.67 20.75 0% 0 0% 0 0% 0 0% 0%
20230704 20.76 20.91 20.7 20.8 0.19% 0.1% 0% 11949 0.2483 38.3 20.78 0% 0 0% 0 0% 0 0% 0%
20230703 20.69 20.85 20.62 20.76 -0.24% 0.05% 0% 18665 0.3873 55.8 20.75 0% 0 0% 0 0% 0 0% 0%
20230630 20.52 20.95 20.52 20.81 1.02% 0.05% 0% 22212 0.4619 63.64 20.8 0% 0 0% 0 0% 0 0% 0%
20230629 20.42 20.85 20.35 20.6 0.88% -0.19% 0% 19425 0.401 52.8 20.64 0% 0 0% 0 0% 0 0% 0%
20230628 21 21 20.21 20.42 -2.76% -0.29% 0% 29635 0.607 76.01 20.48 0% 0 0% 0 0% 0 0% 0%
20230627 21.2 21.33 20.82 21 -1.41% -0.05% 0% 23713 0.4982 59.19 21.01 0% 0 0% 0 0% 0 0% 0%
20230626 20.5 21.67 20.4 21.3 3.8% 1.24% 0% 37652 0.7923 82.79 21.04 0% 0 0% 0 0% 0 0% 0%
20230621 21.18 21.37 20.49 20.52 -3.39% -1.58% 0% 35033 0.7303 76.1 20.85 0% 0 0% 0 0% 0 0% 0%
20230620 21.66 21.78 21.23 21.24 -1.94% -0.98% 0% 41038 0.8804 90.62 21.45 0% 0 0% 0 0% 0 0% 0%
20230619 21.95 21.99 21.66 21.66 -1.01% -0.51% 0% 34317 0.747 75.09 21.77 0% 0 0% 0 0% 0 0% 0%
20230616 21.88 22.04 21.85 21.88 -0.32% -0.23% 0% 32133 0.7046 67.54 21.93 0% 0 0% 0 0% 0 0% 0%
20230615 21.99 22.2 21.92 21.95 -0.54% -0.18% 0% 32559 0.7161 64.58 21.99 0% 0 0% 0 0% 0 0% 0%
20230614 22.2 22.38 22.04 22.07 -0.85% -0.41% 0% 36767 0.8146 69.67 22.16 0% 0 0% 0 0% 0 0% 0%
20230613 22.06 22.38 21.99 22.26 0.45% 0.5% 0% 35822 0.7933 63.19 22.15 0% 0 0% 0 0% 0 0% 0%
20230612 22.22 22.44 21.85 22.16 -1.34% 0.45% 0% 47312 1.0435 72.37 22.06 0% 0 0% 0 0% 0 0% 0%
20230609 21.89 22.87 21.89 22.46 2.23% 0% 0% 75009 1.6847 102.65 22.46 0% 0 0% 0 0% 0 0% 0%
20230608 21.81 22.34 21.73 21.97 0.14% -0.36% 0% 40902 0.902 45.78 22.05 0% 0 0% 0 0% 0 0% 0%
20230607 22.06 22.18 21.76 21.94 -0.86% 0.18% 0% 40438 0.8855 32.96 21.9 0% 0 0% 0 0% 0 0% 0%
20230606 22.13 22.5 22 22.13 -0.63% -0.14% 0% 51610 1.1439 37.35 22.16 0% 0 0% 0 0% 0 0% 0%
20230605 22.18 22.44 21.93 22.27 1.83% 0.36% 0% 54563 1.2106 34.94 22.19 0% 0 0% 0 0% 0 0% 0%
20230602 21.8 22.06 21.56 21.87 0.23% 0.51% 0% 61709 1.3426 36.13 21.76 0% 0 0% 0 0% 0 0% 0%
20230601 21.86 22.13 21.75 21.82 -0.59% -0.41% 0% 58048 1.272 32.62 21.91 0% 0 0% 0 0% 0 0% 0%
20230531 21.86 22.33 21.58 21.95 -0.86% -0.05% 0% 75388 1.6558 38.74 21.96 0% 0 0% 0 0% 0 0% 0%
20230530 22.79 23.19 21.91 22.14 -3.57% -1.16% 0% 118005 2.6435 54.19 22.4 0% 0 0% 0 0% 0 0% 0%
20230529 22.81 24.07 22.71 22.96 -1.75% -1.42% 0% 129175 3.0088 56.52 23.29 0% 0 0% 0 0% 0 0% 0%
20230526 24.88 25.5 23.32 23.37 -11.51% -3.51% 0% 202676 4.9084 83.32 24.22 0% 0 0% 0 0% 0 0% 0%
20230525 22.74 29.57 22.48 26.41 12.1% 3.53% 0% 309866 7.9039 127.6 25.51 0% 0 0% 0 0% 0 0% 0%
20230524 22.15 24.85 22.01 23.56 4.43% 0.47% 0% 197629 4.6344 87.94 23.45 0% 0 0% 0 0% 0 0% 0%
20230523 22.66 24.43 21.5 22.56 -10.65% 0% 0% 229021 5.166 87.6 22.56 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