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. 301325
    4. 返回上一页 刷新
股票代码（例：sz301325）       97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 82.01 83.3 81.7 82.18 0.39% -0.32% 0% 6737 0.5554 62.16 82.44 0% 0 0% 0 0% 0 0% 0%
20230927 79.8 83.67 79.8 81.86 1.9% -0.43% 0% 10684 0.8783 91.58 82.21 0% 0 0% 0 0% 0 0% 0%
20230926 79.43 81.49 79.31 80.33 0.41% -0.32% 0% 8849 0.7131 72.63 80.59 0% 0 0% 0 0% 0 0% 0%
20230925 80.61 81.66 79.21 80 -1.23% 0.03% 0% 8920 0.7134 72.57 79.98 0% 0 0% 0 0% 0 0% 0%
20230922 78.13 81.5 78.02 81 2.61% 1.28% 0% 12999 1.0396 105.22 79.98 0% 0 0% 0 0% 0 0% 0%
20230921 79.19 79.47 77.86 78.94 -0.33% 0.2% 0% 7994 0.6298 64.73 78.78 0% 0 0% 0 0% 0 0% 0%
20230920 80.65 80.65 78.85 79.2 -1.25% -0.35% 0% 6461 0.5135 49.54 79.48 0% 0 0% 0 0% 0 0% 0%
20230919 81.92 82.26 79.11 80.2 -2.11% 0.3% 0% 13171 1.0532 98.96 79.96 0% 0 0% 0 0% 0 0% 0%
20230918 82.79 83.43 81.21 81.93 -0.49% -0.38% 0% 12434 1.0226 95.8 82.24 0% 0 0% 0 0% 0 0% 0%
20230915 84.91 85.3 82.01 82.33 -2.84% -0.66% 0% 13902 1.1522 110.53 82.88 0% 0 0% 0 0% 0 0% 0%
20230914 87.98 87.98 84.16 84.74 -3.69% -0.91% 0% 13829 1.1826 113.56 85.52 0% 0 0% 0 0% 0 0% 0%
20230913 90.56 90.63 87 87.99 -3.22% -0.05% 0% 12126 1.0675 94.42 88.03 0% 0 0% 0 0% 0 0% 0%
20230912 91.54 92.9 90.37 90.92 -0.69% -0.7% 0% 7681 0.7033 58.04 91.56 0% 0 0% 0 0% 0 0% 0%
20230911 91.16 92.18 89.83 91.55 0.6% 0.54% 0% 8156 0.7427 56.13 91.06 0% 0 0% 0 0% 0 0% 0%
20230908 92.95 93.1 90.71 91 -1.65% -0.86% 0% 9356 0.8588 57.64 91.79 0% 0 0% 0 0% 0 0% 0%
20230907 97.07 97.6 92.28 92.53 -4.28% -1.75% 0% 12588 1.1855 77.61 94.18 0% 0 0% 0 0% 0 0% 0%
20230906 97.8 98.6 96.19 96.67 -2.04% -0.22% 0% 7409 0.7178 47.59 96.88 0% 0 0% 0 0% 0 0% 0%
20230905 97 99.64 97 98.68 1.53% 0.07% 0% 9308 0.9179 59.94 98.61 0% 0 0% 0 0% 0 0% 0%
20230904 97 97.4 96 97.19 0.39% 0.34% 0% 6848 0.6633 43.09 96.86 0% 0 0% 0 0% 0 0% 0%
20230901 96.11 98.84 95.23 96.81 0.43% 0.06% 0% 10075 0.9748 62.87 96.75 0% 0 0% 0 0% 0 0% 0%
20230831 96 100.59 95.67 96.4 0.72% -1.78% 0% 19218 1.8862 122.46 98.15 0% 0 0% 0 0% 0 0% 0%
20230830 93 97.46 93 95.71 2.79% -0.15% 0% 15964 1.5301 103.51 95.85 0% 0 0% 0 0% 0 0% 0%
20230829 88.33 94.21 88.33 93.11 4.62% 1.45% 0% 15407 1.4141 113.49 91.78 0% 0 0% 0 0% 0 0% 0%
20230828 93 94.28 88.73 89 3.43% -3.4% 0% 20277 1.8682 153.04 92.13 0% 0 0% 0 0% 0 0% 0%
20230825 88.28 88.85 85.1 86.05 -2.44% -0.59% 0% 8331 0.7211 58.23 86.56 0% 0 0% 0 0% 0 0% 0%
20230824 86.89 90.69 85.7 88.2 1.12% -0.33% 0% 7709 0.6822 56.08 88.49 0% 0 0% 0 0% 0 0% 0%
20230823 89.97 90.19 86.76 87.22 -3.05% -0.64% 0% 6358 0.5581 47.57 87.78 0% 0 0% 0 0% 0 0% 0%
20230822 91.01 91.21 87.68 89.96 -0.1% 1.11% 0% 10476 0.932 80.04 88.97 0% 0 0% 0 0% 0 0% 0%
20230821 91.28 92.89 89.88 90.05 -1.38% -0.65% 0% 8724 0.7907 66.94 90.64 0% 0 0% 0 0% 0 0% 0%
20230818 92.87 93.76 91.1 91.31 -1.13% -1.19% 0% 9661 0.8928 71.38 92.41 0% 0 0% 0 0% 0 0% 0%
20230817 86.79 92.92 86.06 92.35 6.35% 2.01% 0% 15044 1.362 109.55 90.53 0% 0 0% 0 0% 0 0% 0%
20230816 88.99 88.99 85.9 86.84 -2.73% -0.42% 0% 13108 1.1432 90.02 87.21 0% 0 0% 0 0% 0 0% 0%
20230815 91.79 92.24 88.66 89.28 -3.27% -1.29% 0% 13419 1.2138 96.4 90.45 0% 0 0% 0 0% 0 0% 0%
20230814 94.25 94.7 91.58 92.3 -2.61% -0.51% 0% 11285 1.0469 85.49 92.77 0% 0 0% 0 0% 0 0% 0%
20230811 97.52 97.88 94.03 94.77 -2.98% -0.58% 0% 10514 1.0022 81.07 95.32 0% 0 0% 0 0% 0 0% 0%
20230810 98.01 98.69 96.89 97.68 -0.99% 0.04% 0% 5683 0.5549 36.02 97.64 0% 0 0% 0 0% 0 0% 0%
20230809 99.52 100.33 97 98.66 -1.21% 0.11% 0% 8478 0.8355 52.3 98.55 0% 0 0% 0 0% 0 0% 0%
20230808 98.2 101 98.13 99.87 1.21% 0.3% 0% 11756 1.1705 85.41 99.57 0% 0 0% 0 0% 0 0% 0%
20230807 96.96 101 96.96 98.68 2.7% -0.61% 0% 15269 1.516 110.48 99.29 0% 0 0% 0 0% 0 0% 0%
20230804 97.5 98.28 95.25 96.09 -1.52% -0.19% 0% 9439 0.9087 71.41 96.27 0% 0 0% 0 0% 0 0% 0%
20230803 94.4 98.19 94.18 97.57 2.49% 0.41% 0% 16785 1.631 127.97 97.17 0% 0 0% 0 0% 0 0% 0%
20230802 94.75 96.09 93.12 95.2 0.24% 0.53% 0% 11490 1.0881 88.23 94.7 0% 0 0% 0 0% 0 0% 0%
20230801 95.5 96.01 94.56 94.97 -0.38% -0.23% 0% 8678 0.8261 66.84 95.19 0% 0 0% 0 0% 0 0% 0%
20230731 95.83 96.95 94.71 95.33 -1.01% -0.2% 0% 12304 1.1753 93.8 95.52 0% 0 0% 0 0% 0 0% 0%
20230728 101 101.49 94.4 96.3 -4.18% -0.02% 0% 25113 2.4188 190.39 96.32 0% 0 0% 0 0% 0 0% 0%
20230727 99.67 101.72 99.67 100.5 0.64% -0.11% 0% 5565 0.5599 44.96 100.61 0% 0 0% 0 0% 0 0% 0%
20230726 101.24 103.36 99.6 99.86 -2.22% -1.13% 0% 7111 0.7182 53.87 101 0% 0 0% 0 0% 0 0% 0%
20230725 103 103.8 99.39 102.13 0.33% 1.13% 0% 11227 1.1338 83.89 100.99 0% 0 0% 0 0% 0 0% 0%
20230724 101.12 103 100.33 101.79 -0.01% 0.18% 0% 4168 0.4235 29.71 101.61 0% 0 0% 0 0% 0 0% 0%
20230721 102.9 103.63 100.2 101.8 -1.68% -0.18% 0% 6981 0.7119 47.01 101.98 0% 0 0% 0 0% 0 0% 0%
20230720 105.66 107.2 103.03 103.54 -1.8% -1.75% 0% 9339 0.9841 61.58 105.38 0% 0 0% 0 0% 0 0% 0%
20230719 107.4 107.48 104.52 105.44 -1.47% -0.09% 0% 7879 0.8315 51.25 105.53 0% 0 0% 0 0% 0 0% 0%
20230718 109.44 109.5 106.75 107.01 -2.22% -0.66% 0% 7399 0.797 47.58 107.72 0% 0 0% 0 0% 0 0% 0%
20230717 107.99 110.15 107.52 109.44 0.4% 0.73% 0% 7316 0.7949 41.02 108.65 0% 0 0% 0 0% 0 0% 0%
20230714 112.62 112.77 108.5 109 -3.04% -1.15% 0% 13331 1.47 60.84 110.27 0% 0 0% 0 0% 0 0% 0%
20230713 111.03 113.1 110.55 112.42 1.29% 0.35% 0% 10444 1.17 44.67 112.03 0% 0 0% 0 0% 0 0% 0%
20230712 111.39 112.78 110.75 110.99 -0.5% -0.41% 0% 7592 0.8461 25.58 111.45 0% 0 0% 0 0% 0 0% 0%
20230711 113.35 113.35 109.7 111.55 -1.63% 0.31% 0% 17702 1.9686 69.28 111.21 0% 0 0% 0 0% 0 0% 0%
20230710 114.48 116.58 112.58 113.4 -0.13% -0.41% 0% 11472 1.3063 37.68 113.87 0% 0 0% 0 0% 0 0% 0%
20230707 114 117.85 113.15 113.55 -0.04% -1.52% 0% 13900 1.6027 45.04 115.3 0% 0 0% 0 0% 0 0% 0%
20230706 113.96 116.6 113.16 113.6 -0.61% -1.02% 0% 12535 1.4386 48.25 114.77 0% 0 0% 0 0% 0 0% 0%
20230705 117 119.45 114.3 114.3 -2.87% -1.71% 0% 13747 1.5987 46.39 116.29 0% 0 0% 0 0% 0 0% 0%
20230704 114.14 119 111.87 117.68 3.27% 1.56% 0% 32049 3.7134 121.52 115.87 0% 0 0% 0 0% 0 0% 0%
20230703 118.5 124.28 112.15 113.95 -0.48% -3.87% 0% 51184 6.0675 206.9 118.54 0% 0 0% 0 0% 0 0% 0%
20230630 107.44 118.87 106.57 114.5 5.35% 1.47% 0% 35185 3.9702 147.03 112.84 0% 0 0% 0 0% 0 0% 0%
20230629 107.28 111.46 106.21 108.69 0.94% -0.25% 0% 22144 2.4129 95.12 108.96 0% 0 0% 0 0% 0 0% 0%
20230628 106.4 108.68 104.66 107.68 1.32% 0.69% 0% 19304 2.0643 82.86 106.94 0% 0 0% 0 0% 0 0% 0%
20230627 105 108.1 103.8 106.28 1.12% 0.08% 0% 20471 2.1738 86.34 106.19 0% 0 0% 0 0% 0 0% 0%
20230626 101.6 108.03 98.75 105.1 2.93% 1.46% 0% 24838 2.5729 100.4 103.59 0% 0 0% 0 0% 0 0% 0%
20230621 101.66 106.5 101.66 102.11 0.11% -1.85% 0% 17837 1.8556 70.65 104.03 0% 0 0% 0 0% 0 0% 0%
20230620 103.95 105.47 102 102 -1.1% -1.53% 0% 16897 1.7503 64.24 103.59 0% 0 0% 0 0% 0 0% 0%
20230619 105 106.41 102.03 103.13 -3.16% -0.73% 0% 20212 2.0999 71.92 103.89 0% 0 0% 0 0% 0 0% 0%
20230616 107.02 109.8 104.22 106.5 -0.1% -0.26% 0% 22623 2.4156 71.48 106.78 0% 0 0% 0 0% 0 0% 0%
20230615 99.01 107.5 98.02 106.61 7.25% 2.18% 0% 34184 3.5666 97.05 104.34 0% 0 0% 0 0% 0 0% 0%
20230614 101.07 101.22 96 99.4 -2.03% 0.79% 0% 23588 2.3263 64.47 98.62 0% 0 0% 0 0% 0 0% 0%
20230613 100.09 102.5 98.68 101.46 1.38% 0.59% 0% 19582 1.9751 53.93 100.86 0% 0 0% 0 0% 0 0% 0%
20230612 100.07 102.38 99 100.08 -0.13% -0.72% 0% 20765 2.0933 54.89 100.81 0% 0 0% 0 0% 0 0% 0%
20230609 104 104.78 98.82 100.21 -3.09% -0.83% 0% 22647 2.2885 58.43 101.05 0% 0 0% 0 0% 0 0% 0%
20230608 107.19 110.5 102.6 103.41 -3.97% -2.3% 0% 26224 2.7756 66.76 105.84 0% 0 0% 0 0% 0 0% 0%
20230607 108 109.83 105.12 107.69 -0.1% 0.39% 0% 22396 2.4025 53.52 107.27 0% 0 0% 0 0% 0 0% 0%
20230606 106.7 110.33 106.62 107.8 0.24% -0.17% 0% 28591 3.0873 61.15 107.98 0% 0 0% 0 0% 0 0% 0%
20230605 102.75 114.98 102.75 107.54 4.92% -0.93% 0% 59110 6.4165 136.95 108.55 0% 0 0% 0 0% 0 0% 0%
20230602 95.98 103.89 93.7 102.5 8.94% 3.45% 0% 51066 5.0595 109.95 99.08 0% 0 0% 0 0% 0 0% 0%
20230601 92.51 96.52 92.5 94.09 1.06% -0.4% 0% 28815 2.7222 52.9 94.47 0% 0 0% 0 0% 0 0% 0%
20230531 93.02 95.38 91.6 93.1 -1.15% -0.2% 0% 28060 2.6177 46.95 93.29 0% 0 0% 0 0% 0 0% 0%
20230530 94.8 96.44 92.5 94.18 -1.02% 0.05% 0% 32805 3.088 52.73 94.13 0% 0 0% 0 0% 0 0% 0%
20230529 94.34 96.4 93.2 95.15 0% 0.38% 0% 27243 2.5823 40.09 94.79 0% 0 0% 0 0% 0 0% 0%
20230526 98 98 94 95.15 -3.77% -0.43% 0% 43376 4.145 57.66 95.56 0% 0 0% 0 0% 0 0% 0%
20230525 96.5 101.38 94.95 98.88 0.44% 1.33% 0% 56164 5.4804 72.77 97.58 0% 0 0% 0 0% 0 0% 0%
20230524 100 104.5 98.12 98.45 -2.33% -2.97% 0% 62997 6.3914 82.02 101.46 0% 0 0% 0 0% 0 0% 0%
20230523 96 106 95.9 100.8 3.94% -0.86% 0% 76299 7.7575 97.03 101.67 0% 0 0% 0 0% 0 0% 0%
20230522 99.9 100.98 93.56 96.98 -1.47% 0.8% 0% 57930 5.5734 69.35 96.21 0% 0 0% 0 0% 0 0% 0%
20230519 91.59 100.8 90.29 98.43 5.49% 2.25% 0% 80503 7.749 90.57 96.26 0% 0 0% 0 0% 0 0% 0%
20230518 92.5 97.8 92.5 93.31 -1.79% -1.27% 0% 71332 6.7415 77.02 94.51 0% 0 0% 0 0% 0 0% 0%
20230517 97 103.77 94.08 95.01 -1.07% -3.33% 0% 85409 8.3944 89.08 98.28 0% 0 0% 0 0% 0 0% 0%
20230516 91.35 97.6 89.09 96.04 3.25% 2.08% 0% 95223 8.9585 89.99 94.08 0% 0 0% 0 0% 0 0% 0%
20230515 93.99 97.18 92.1 93.02 3.22% -1.18% 0% 106823 10.0551 91.38 94.13 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