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. 涛涛车业301345
    4. 返回上一页 刷新
股票代码（例：sz301345）       129条   (进入涛涛车业股票专站) 涛涛车业股票成本分析
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 49.13 49.27 48.65 49.04 0.39% 0.1% 0% 3060 0.1499 46.14 48.99 0% 0 0% 0 0% 0 0% 0%
20230927 49.2 49.32 48.64 48.85 -0.53% -0.25% 0% 3349 0.164 47.69 48.97 0% 0 0% 0 0% 0 0% 0%
20230926 49.26 49.46 48.55 49.11 -0.1% 0% 0% 2586 0.127 36.43 49.11 0% 0 0% 0 0% 0 0% 0%
20230925 49.1 49.7 48.89 49.16 0.47% 0.04% 0% 5069 0.2491 70.16 49.14 0% 0 0% 0 0% 0 0% 0%
20230922 47.36 48.97 47.2 48.93 3.25% 1.47% 0% 7458 0.3596 101.46 48.22 0% 0 0% 0 0% 0 0% 0%
20230921 48.8 49.3 47.21 47.39 -3.91% -1.06% 0% 14835 0.7106 208.89 47.9 0% 0 0% 0 0% 0 0% 0%
20230920 49.7 50.32 49.28 49.32 -0.26% -1.04% 0% 3100 0.1545 51.52 49.84 0% 0 0% 0 0% 0 0% 0%
20230919 49.99 50.35 49.38 49.45 -1.02% -0.84% 0% 3782 0.1886 60.72 49.87 0% 0 0% 0 0% 0 0% 0%
20230918 49.66 50.88 49.27 49.96 0.58% -0.24% 0% 3620 0.1813 54.81 50.08 0% 0 0% 0 0% 0 0% 0%
20230915 50.35 50.37 48.95 49.67 -0.5% 0.24% 0% 4002 0.1983 55.64 49.55 0% 0 0% 0 0% 0 0% 0%
20230914 50.85 51.18 49.71 49.92 -1.48% -0.78% 0% 6488 0.3264 88.94 50.31 0% 0 0% 0 0% 0 0% 0%
20230913 51.06 51.18 50.17 50.67 -0.9% 0.26% 0% 4005 0.2024 50.99 50.54 0% 0 0% 0 0% 0 0% 0%
20230912 51.5 51.88 51.04 51.13 -0.72% -0.41% 0% 4073 0.2091 38.68 51.34 0% 0 0% 0 0% 0 0% 0%
20230911 51.38 51.71 50.9 51.5 0.12% 0.31% 0% 4780 0.2454 39.16 51.34 0% 0 0% 0 0% 0 0% 0%
20230908 50.73 51.86 50.73 51.44 0.92% 0.31% 0% 4130 0.2118 31.52 51.28 0% 0 0% 0 0% 0 0% 0%
20230907 51.68 51.88 50.8 50.97 -1.83% -0.57% 0% 5451 0.2794 40.23 51.26 0% 0 0% 0 0% 0 0% 0%
20230906 51.78 52.29 51.4 51.92 -0.44% 0.29% 0% 4416 0.2286 32.63 51.77 0% 0 0% 0 0% 0 0% 0%
20230905 52.52 53.06 51.83 52.15 -1.17% -0.4% 0% 6434 0.3369 47.33 52.36 0% 0 0% 0 0% 0 0% 0%
20230904 52.96 53.79 52.42 52.77 -0.25% 0% 0% 7875 0.4156 56.6 52.77 0% 0 0% 0 0% 0 0% 0%
20230901 53.77 53.9 52.77 52.9 -0.9% -0.38% 0% 5672 0.3012 42.39 53.1 0% 0 0% 0 0% 0 0% 0%
20230831 53.25 54.09 52.73 53.38 0.23% -0.04% 0% 10036 0.5359 75.23 53.4 0% 0 0% 0 0% 0 0% 0%
20230830 51.38 53.81 51.38 53.26 4.6% 0.24% 0% 29281 1.5558 226.17 53.13 0% 0 0% 0 0% 0 0% 0%
20230829 48.01 51.43 48.01 50.92 5.77% 0.93% 0% 20222 1.0202 203.25 50.45 0% 0 0% 0 0% 0 0% 0%
20230828 49.48 50.39 47.76 48.14 2.38% -2.43% 0% 12725 0.6278 142.21 49.34 0% 0 0% 0 0% 0 0% 0%
20230825 48.09 49.43 47 47.02 -0.44% -1.94% 0% 6770 0.3246 65.68 47.95 0% 0 0% 0 0% 0 0% 0%
20230824 47.59 47.95 46.65 47.23 -0.69% 0.11% 0% 4148 0.1957 40.62 47.18 0% 0 0% 0 0% 0 0% 0%
20230823 47.87 48.1 47.07 47.56 -0.69% -0.29% 0% 3157 0.1506 31.98 47.7 0% 0 0% 0 0% 0 0% 0%
20230822 48.5 49.11 46.79 47.89 -1.46% 0.84% 0% 8892 0.4223 92.38 47.49 0% 0 0% 0 0% 0 0% 0%
20230821 48.89 49.35 48.31 48.6 -0.37% -0.49% 0% 4421 0.2159 48.77 48.84 0% 0 0% 0 0% 0 0% 0%
20230818 48.54 49.95 48.31 48.78 0.27% -0.95% 0% 7171 0.3532 66.85 49.25 0% 0 0% 0 0% 0 0% 0%
20230817 48.03 49.12 47.2 48.65 -0.71% 0.72% 0% 7890 0.3811 72.35 48.3 0% 0 0% 0 0% 0 0% 0%
20230816 50.83 51.98 48.55 49 -3.09% -1.96% 0% 14643 0.7319 145.58 49.98 0% 0 0% 0 0% 0 0% 0%
20230815 49.7 51.15 49.03 50.56 1.73% 0.6% 0% 8947 0.4497 101.15 50.26 0% 0 0% 0 0% 0 0% 0%
20230814 49.37 50.5 48.18 49.7 0.71% 1.2% 0% 6548 0.3216 74.44 49.11 0% 0 0% 0 0% 0 0% 0%
20230811 50.64 50.64 49.25 49.35 -2.55% -0.92% 0% 6800 0.3387 73.48 49.81 0% 0 0% 0 0% 0 0% 0%
20230810 50.82 51.39 50.48 50.64 -0.51% -0.2% 0% 5305 0.2692 61.66 50.74 0% 0 0% 0 0% 0 0% 0%
20230809 50.89 51.19 50.31 50.9 -0.06% 0.43% 0% 4945 0.2506 55.38 50.68 0% 0 0% 0 0% 0 0% 0%
20230808 52.11 52.11 50.59 50.93 -2.15% -0.12% 0% 9034 0.4606 86.72 50.99 0% 0 0% 0 0% 0 0% 0%
20230807 49.9 53.1 49.7 52.05 4.2% 0.68% 0% 20058 1.037 184.95 51.7 0% 0 0% 0 0% 0 0% 0%
20230804 49.62 49.95 49.23 49.95 1.01% 0.62% 0% 5477 0.2719 53.63 49.64 0% 0 0% 0 0% 0 0% 0%
20230803 49.47 49.65 49.13 49.45 0.16% 0.14% 0% 3147 0.1554 29.34 49.38 0% 0 0% 0 0% 0 0% 0%
20230802 49.4 49.78 49.25 49.37 -0.36% -0.14% 0% 3032 0.1499 25.37 49.44 0% 0 0% 0 0% 0 0% 0%
20230801 50.23 50.5 49.48 49.55 -1.57% -0.5% 0% 7052 0.3512 53.33 49.8 0% 0 0% 0 0% 0 0% 0%
20230731 51.3 51.48 50.09 50.34 -2.25% -0.42% 0% 12198 0.6166 78 50.55 0% 0 0% 0 0% 0 0% 0%
20230728 49.97 52.33 49.97 51.5 2.96% 0.16% 0% 12461 0.6407 77.12 51.42 0% 0 0% 0 0% 0 0% 0%
20230727 50.8 51.88 49.8 50.02 -1.84% -1.01% 0% 8543 0.4317 45.97 50.53 0% 0 0% 0 0% 0 0% 0%
20230726 51.86 51.87 50.79 50.96 -1.81% -0.23% 0% 6337 0.3237 28.59 51.08 0% 0 0% 0 0% 0 0% 0%
20230725 51.58 53.28 51.2 51.9 1.07% -0.5% 0% 13939 0.727 56.93 52.16 0% 0 0% 0 0% 0 0% 0%
20230724 50.53 51.69 50.02 51.35 1.26% 0.84% 0% 9337 0.4754 31.22 50.92 0% 0 0% 0 0% 0 0% 0%
20230721 51.24 51.68 50.56 50.71 -1.32% -0.69% 0% 9086 0.4639 28.93 51.06 0% 0 0% 0 0% 0 0% 0%
20230720 53.13 53.49 51.34 51.39 -3.24% -1.66% 0% 11722 0.6126 37.15 52.26 0% 0 0% 0 0% 0 0% 0%
20230719 54.01 54.5 52.53 53.11 -2.89% -0.52% 0% 14131 0.7545 47.44 53.39 0% 0 0% 0 0% 0 0% 0%
20230718 52.4 55.5 51.55 54.69 5.5% 1.18% 0% 30768 1.6631 108.18 54.05 0% 0 0% 0 0% 0 0% 0%
20230717 51.81 52.2 50.42 51.84 -1.26% 1.07% 0% 19310 0.9905 70.85 51.29 0% 0 0% 0 0% 0 0% 0%
20230714 53.88 54.28 52.5 52.5 -3.42% -1.15% 0% 30788 1.6353 124.32 53.11 0% 0 0% 0 0% 0 0% 0%
20230713 53 55.82 52.1 54.36 2.88% -0.53% 0% 43641 2.3849 204.48 54.65 0% 0 0% 0 0% 0 0% 0%
20230712 53.15 54.08 52.01 52.84 -0.88% -0.3% 0% 35258 1.8687 201.76 53 0% 0 0% 0 0% 0 0% 0%
20230711 48.61 53.65 48.54 53.31 9% 2.68% 0% 62565 3.2486 394.59 51.92 0% 0 0% 0 0% 0 0% 0%
20230710 49.44 51.23 48.54 48.91 -1.21% -1.98% 0% 27172 1.3558 300.82 49.9 0% 0 0% 0 0% 0 0% 0%
20230707 47.4 49.92 47.36 49.51 4.45% 0.71% 0% 21171 1.0407 305.8 49.16 0% 0 0% 0 0% 0 0% 0%
20230706 47.61 47.78 47.23 47.4 -0.4% -0.06% 0% 3711 0.176 50.02 47.43 0% 0 0% 0 0% 0 0% 0%
20230705 48.2 48.57 47.56 47.59 -1.37% -0.94% 0% 5058 0.243 86.48 48.04 0% 0 0% 0 0% 0 0% 0%
20230704 47.69 48.53 47.54 48.25 1.15% 0.12% 0% 5717 0.2755 73.58 48.19 0% 0 0% 0 0% 0 0% 0%
20230703 47.51 47.96 47.51 47.7 -0.02% 0% 0% 3071 0.1465 35.87 47.7 0% 0 0% 0 0% 0 0% 0%
20230630 47.85 48.07 47.51 47.71 0.23% -0.15% 0% 4048 0.1934 44.07 47.78 0% 0 0% 0 0% 0 0% 0%
20230629 46.48 48.43 46.34 47.6 2.19% 0.17% 0% 8015 0.3809 84.2 47.52 0% 0 0% 0 0% 0 0% 0%
20230628 46.8 46.99 45.4 46.58 -0.47% 0.91% 0% 6259 0.2889 62.77 46.16 0% 0 0% 0 0% 0 0% 0%
20230627 46.4 47.09 46.38 46.8 0.43% 0% 0% 2919 0.1366 28.88 46.8 0% 0 0% 0 0% 0 0% 0%
20230626 47.32 47.68 46.02 46.6 -1.54% -0.83% 0% 5497 0.2583 53.36 46.99 0% 0 0% 0 0% 0 0% 0%
20230621 47.62 48.45 47.31 47.33 -0.61% -1.35% 0% 7663 0.3677 78.09 47.98 0% 0 0% 0 0% 0 0% 0%
20230620 47.28 47.65 46.85 47.62 0.74% 0.83% 0% 5211 0.2461 53.4 47.23 0% 0 0% 0 0% 0 0% 0%
20230619 47.76 48.12 47.26 47.27 -1.21% -0.76% 0% 6570 0.3129 63.31 47.63 0% 0 0% 0 0% 0 0% 0%
20230616 49.1 49.11 47.74 47.85 -1.48% -0.58% 0% 12232 0.5887 113.67 48.13 0% 0 0% 0 0% 0 0% 0%
20230615 50.03 50.34 49.8 50.07 -0.04% -0.08% 0% 8815 0.4417 86.12 50.11 0% 0 0% 0 0% 0 0% 0%
20230614 49.87 50.15 49.48 50.09 0.34% 0.4% 0% 7218 0.3601 72 49.89 0% 0 0% 0 0% 0 0% 0%
20230613 49.55 50.6 49.45 49.92 0.62% -0.36% 0% 10874 0.5448 106.53 50.1 0% 0 0% 0 0% 0 0% 0%
20230612 48.48 49.68 48.18 49.61 2.1% 0.87% 0% 8818 0.4337 87.21 49.18 0% 0 0% 0 0% 0 0% 0%
20230609 48.19 49.6 48.19 48.59 0.83% -0.51% 0% 5739 0.2803 57.81 48.84 0% 0 0% 0 0% 0 0% 0%
20230608 48.11 48.63 48.11 48.19 -0.39% -0.31% 0% 3320 0.1605 32.23 48.34 0% 0 0% 0 0% 0 0% 0%
20230607 48.78 48.86 48 48.38 -0.45% -0.1% 0% 5695 0.2758 51.57 48.43 0% 0 0% 0 0% 0 0% 0%
20230606 50.18 50.42 48.59 48.6 -3.23% -1.86% 0% 12140 0.6012 105.89 49.52 0% 0 0% 0 0% 0 0% 0%
20230605 49.41 50.38 49.2 50.22 1.37% 0.64% 0% 12169 0.6072 102.06 49.9 0% 0 0% 0 0% 0 0% 0%
20230602 48.6 49.78 48.57 49.54 1.87% 0.53% 0% 10648 0.5247 91.19 49.28 0% 0 0% 0 0% 0 0% 0%
20230601 48.52 49.12 48.46 48.63 -0.41% -0.21% 0% 5570 0.2714 52.57 48.73 0% 0 0% 0 0% 0 0% 0%
20230531 48.57 49.25 48.38 48.83 0.06% -0.08% 0% 8478 0.4143 71.68 48.87 0% 0 0% 0 0% 0 0% 0%
20230530 48.17 49.27 48.03 48.8 1.58% 0.27% 0% 8400 0.4088 59.86 48.67 0% 0 0% 0 0% 0 0% 0%
20230529 48.5 48.61 48.03 48.04 -1.21% -0.46% 0% 6900 0.333 48.61 48.26 0% 0 0% 0 0% 0 0% 0%
20230526 49.3 49.55 48.53 48.63 -0.9% -0.31% 0% 8637 0.4213 61.04 48.78 0% 0 0% 0 0% 0 0% 0%
20230525 49.02 49.57 48.49 49.07 -0.45% 0.16% 0% 10786 0.5284 79.17 48.99 0% 0 0% 0 0% 0 0% 0%
20230524 49.8 50.22 49.23 49.29 -0.77% -0.86% 0% 12429 0.618 94.37 49.72 0% 0 0% 0 0% 0 0% 0%
20230523 48.9 50.26 48.76 49.67 1.89% 0.04% 0% 17487 0.8682 136.72 49.65 0% 0 0% 0 0% 0 0% 0%
20230522 48.51 49.06 48 48.75 -0.2% 0.25% 0% 8057 0.3918 66.18 48.63 0% 0 0% 0 0% 0 0% 0%
20230519 48.95 49.7 48.31 48.85 0.14% -0.45% 0% 12649 0.6207 105.98 49.07 0% 0 0% 0 0% 0 0% 0%
20230518 48.99 49.6 48.17 48.78 0.04% 0.06% 0% 18336 0.8939 161.49 48.75 0% 0 0% 0 0% 0 0% 0%
20230517 46.48 48.98 46.48 48.76 4.41% 1.37% 0% 17621 0.8475 170.23 48.1 0% 0 0% 0 0% 0 0% 0%
20230516 46.03 46.96 45.98 46.7 1.15% 0.32% 0% 8096 0.3769 83.53 46.55 0% 0 0% 0 0% 0 0% 0%
20230515 45.81 46.22 45.63 46.17 1.05% 0.22% 0% 4999 0.2303 49.62 46.07 0% 0 0% 0 0% 0 0% 0%
20230510 45.44 46.27 45.43 45.94 0.83% 0.28% 0% 5440 0.2492 72.66 45.81 0% 0 0% 0 0% 0 0% 0%
20230509 46.3 46.31 45.53 45.56 -1.62% -0.48% 0% 7211 0.3301 62.91 45.78 0% 0 0% 0 0% 0 0% 0%
20230508 46.27 46.45 46.16 46.31 0.19% 0.04% 0% 5329 0.2467 44.61 46.29 0% 0 0% 0 0% 0 0% 0%
20230505 47.07 47.07 46.2 46.22 -1.81% -0.56% 0% 7986 0.3712 64.88 46.48 0% 0 0% 0 0% 0 0% 0%
20230504 47.3 47.37 47.03 47.07 -0.65% -0.13% 0% 6045 0.2849 49.82 47.13 0% 0 0% 0 0% 0 0% 0%
20230428 46.9 47.5 46.8 47.38 1.15% 0.45% 0% 6350 0.2995 51.48 47.17 0% 0 0% 0 0% 0 0% 0%
20230427 47.09 47.2 46.77 46.84 -0.53% -0.28% 0% 6643 0.312 51.36 46.97 0% 0 0% 0 0% 0 0% 0%
20230426 46.78 47.24 46.5 47.09 0.45% 0.15% 0% 6376 0.2998 45.54 47.02 0% 0 0% 0 0% 0 0% 0%
20230425 48.81 48.85 46.88 46.88 -1.92% -1.51% 0% 9169 0.4364 61.96 47.6 0% 0 0% 0 0% 0 0% 0%
20230424 47.89 48.18 47.25 47.8 0.1% 0.19% 0% 7816 0.3729 50.9 47.71 0% 0 0% 0 0% 0 0% 0%
20230421 48.7 49.14 47.38 47.75 -1.99% -0.77% 0% 13028 0.6269 78.8 48.12 0% 0 0% 0 0% 0 0% 0%
20230420 49.96 50.1 48.68 48.72 -2.44% -0.69% 0% 12904 0.6331 79.47 49.06 0% 0 0% 0 0% 0 0% 0%
20230419 50.73 50.73 49.91 49.94 -1.58% -0.48% 0% 10996 0.5518 68.27 50.18 0% 0 0% 0 0% 0 0% 0%
20230418 50.39 50.87 50.34 50.74 0.67% 0.32% 0% 7687 0.3888 44.19 50.58 0% 0 0% 0 0% 0 0% 0%
20230417 50.27 50.93 50.27 50.4 0% -0.3% 0% 7889 0.3988 42.52 50.55 0% 0 0% 0 0% 0 0% 0%
20230414 50.4 50.73 50.36 50.4 -0.2% -0.22% 0% 8937 0.4514 45.78 50.51 0% 0 0% 0 0% 0 0% 0%
20230413 50.3 51.28 50.05 50.5 0.4% -0.26% 0% 12525 0.6342 60.82 50.63 0% 0 0% 0 0% 0 0% 0%
20230412 50.16 50.58 50.04 50.3 0.14% 0.02% 0% 8909 0.448 40.48 50.29 0% 0 0% 0 0% 0 0% 0%
20230411 50.7 50.78 50.21 50.23 -1.41% -0.3% 0% 9683 0.4878 41.23 50.38 0% 0 0% 0 0% 0 0% 0%
20230410 51.7 51.76 50.76 50.95 -0.31% -0.47% 0% 13523 0.6923 54.18 51.19 0% 0 0% 0 0% 0 0% 0%
20230407 50.95 51.2 50.71 51.11 0.22% 0.31% 0% 10254 0.5224 39.18 50.95 0% 0 0% 0 0% 0 0% 0%
20230406 50.52 51.2 50.21 51 0.43% 0.55% 0% 13002 0.6595 42.98 50.72 0% 0 0% 0 0% 0 0% 0%
20230404 52.02 52.15 50.63 50.78 -2.63% -0.74% 0% 21381 1.0939 60.97 51.16 0% 0 0% 0 0% 0 0% 0%
20230403 52 52.48 51.92 52.15 0.31% 0% 0% 14296 0.7455 40.18 52.15 0% 0 0% 0 0% 0 0% 0%
20230331 51.96 52.14 51.4 51.99 -0.02% 0.33% 0% 16188 0.8388 42.48 51.82 0% 0 0% 0 0% 0 0% 0%
20230330 51.74 52.49 51.3 52 0.29% 0% 0% 20076 1.044 49 52 0% 0 0% 0 0% 0 0% 0%
20230329 53.2 53.32 51.6 51.85 -2.21% -0.8% 0% 27059 1.4144 61.55 52.27 0% 0 0% 0 0% 0 0% 0%
20230328 54.14 54.14 53.01 53.02 -2.16% -0.64% 0% 26229 1.3995 56.58 53.36 0% 0 0% 0 0% 0 0% 0%
20230327 55.55 55.55 53.9 54.19 -2.08% -0.37% 0% 30561 1.6621 60.8 54.39 0% 0 0% 0 0% 0 0% 0%
20230324 55.44 55.99 55.15 55.34 0.04% -0.41% 0% 29102 1.6171 52.53 55.57 0% 0 0% 0 0% 0 0% 0%
20230323 56.73 56.73 55.28 55.32 -3.57% -0.81% 0% 49186 2.7432 81 55.77 0% 0 0% 0 0% 0 0% 0%
20230322 56.55 58.65 56.19 57.37 -2.2% 0.1% 0% 57959 3.3215 64.03 57.31 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