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. 普莱得301353
    4. 返回上一页 刷新
股票代码（例：sz301353）       86条   (进入普莱得股票专站) 普莱得股票成本分析
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 36.01 36.59 35.91 36.37 1.73% 0.22% 0% 10924 0.3964 77.23 36.29 0% 0 0% 0 0% 0 0% 0%
20230927 36.13 36.55 35.33 35.75 -1.02% -0.8% 0% 12266 0.4421 86.08 36.04 0% 0 0% 0 0% 0 0% 0%
20230926 35.57 36.18 35.3 36.12 1.26% 0.56% 0% 9277 0.3332 65.74 35.92 0% 0 0% 0 0% 0 0% 0%
20230925 36.28 36.46 35.55 35.67 -1.63% -0.67% 0% 9859 0.354 69.04 35.91 0% 0 0% 0 0% 0 0% 0%
20230922 34.99 36.31 34.99 36.26 3.22% 1.12% 0% 12359 0.4432 85.24 35.86 0% 0 0% 0 0% 0 0% 0%
20230921 35.37 35.86 34.85 35.13 -0.82% -0.28% 0% 10415 0.3669 70.06 35.23 0% 0 0% 0 0% 0 0% 0%
20230920 35.46 36.55 35.35 35.42 0% -0.92% 0% 12419 0.444 80.58 35.75 0% 0 0% 0 0% 0 0% 0%
20230919 36.32 36.8 35.3 35.42 -2.48% -0.34% 0% 10151 0.3608 62.35 35.54 0% 0 0% 0 0% 0 0% 0%
20230918 35.61 36.87 35.18 36.32 1.25% 0.03% 0% 14333 0.5204 84.99 36.31 0% 0 0% 0 0% 0 0% 0%
20230915 35.6 36.33 34.85 35.87 1.76% 0.28% 0% 15304 0.5475 87.64 35.77 0% 0 0% 0 0% 0 0% 0%
20230914 36.2 36.2 35.02 35.25 -2.44% -0.4% 0% 10428 0.369 56.09 35.39 0% 0 0% 0 0% 0 0% 0%
20230913 36.8 36.89 35.78 36.13 -2.17% -0.08% 0% 9935 0.3592 48.6 36.16 0% 0 0% 0 0% 0 0% 0%
20230912 38 38 36.8 36.93 -1.12% -0.27% 0% 9809 0.3632 43.32 37.03 0% 0 0% 0 0% 0 0% 0%
20230911 37.61 37.88 37 37.35 -0.69% -0.48% 0% 10793 0.4051 40 37.53 0% 0 0% 0 0% 0 0% 0%
20230908 37.3 38.28 37.3 37.61 0.59% -0.58% 0% 9657 0.3653 33.38 37.83 0% 0 0% 0 0% 0 0% 0%
20230907 38.48 38.95 37.3 37.39 -3.23% -1.01% 0% 12441 0.4699 40.95 37.77 0% 0 0% 0 0% 0 0% 0%
20230906 39.66 39.66 38.5 38.64 -1.75% -0.26% 0% 13401 0.5192 43.85 38.74 0% 0 0% 0 0% 0 0% 0%
20230905 39.39 39.75 38.91 39.33 -0.86% 0.03% 0% 14289 0.5619 45.53 39.32 0% 0 0% 0 0% 0 0% 0%
20230904 39.84 40.48 39.12 39.67 -0.82% 0.3% 0% 15875 0.6278 47.08 39.55 0% 0 0% 0 0% 0 0% 0%
20230901 39.51 40.58 39.32 40 0.2% -0.1% 0% 22097 0.8847 62.26 40.04 0% 0 0% 0 0% 0 0% 0%
20230831 38.71 40.65 38.71 39.92 1.19% -0.37% 0% 28298 1.1339 70.7 40.07 0% 0 0% 0 0% 0 0% 0%
20230830 39.07 40.03 38.96 39.45 0.41% -0.1% 0% 33423 1.3198 72.5 39.49 0% 0 0% 0 0% 0 0% 0%
20230829 34.88 39.49 34.88 39.29 12.07% 2.34% 0% 54185 2.08 116.32 38.39 0% 0 0% 0 0% 0 0% 0%
20230828 36.08 37.25 34.85 35.06 3.27% -3.04% 0% 32994 1.1931 66.14 36.16 0% 0 0% 0 0% 0 0% 0%
20230825 35.38 36.3 33.67 33.95 -5.17% -2.69% 0% 25185 0.8786 43.61 34.89 0% 0 0% 0 0% 0 0% 0%
20230824 37 37.04 35.38 35.8 -3.69% -0.75% 0% 26247 0.9467 44.38 36.07 0% 0 0% 0 0% 0 0% 0%
20230823 36.5 38.18 36.16 37.17 0.51% 0.24% 0% 31608 1.172 52.47 37.08 0% 0 0% 0 0% 0 0% 0%
20230822 38.77 38.99 35.71 36.98 -5.13% -0.08% 0% 43090 1.5947 71.48 37.01 0% 0 0% 0 0% 0 0% 0%
20230821 39.11 40.16 38.65 38.98 -1.62% -0.64% 0% 34906 1.3695 61.09 39.23 0% 0 0% 0 0% 0 0% 0%
20230818 40.1 41.25 39.46 39.62 -4.18% -1.71% 0% 61834 2.4927 113.72 40.31 0% 0 0% 0 0% 0 0% 0%
20230817 38.7 41.51 38.08 41.35 6.85% 2.66% 0% 75259 3.0313 150.7 40.28 0% 0 0% 0 0% 0 0% 0%
20230816 40.05 42.58 38.46 38.7 -2.59% -2.93% 0% 45570 1.8169 104.4 39.87 0% 0 0% 0 0% 0 0% 0%
20230815 41.02 41.78 38.81 39.73 -2.12% -0.85% 0% 55752 2.234 137.17 40.07 0% 0 0% 0 0% 0 0% 0%
20230814 37.5 41.28 37.26 40.59 4.64% 2.01% 0% 56757 2.2582 152.88 39.79 0% 0 0% 0 0% 0 0% 0%
20230811 37.9 39.68 37.51 38.79 0.7% 0.05% 0% 51115 1.9816 148.08 38.77 0% 0 0% 0 0% 0 0% 0%
20230810 38.41 39.89 37.57 38.52 3.94% 0.55% 0% 43939 1.6833 187.45 38.31 0% 0 0% 0 0% 0 0% 0%
20230809 36.87 37.4 36.33 37.06 -0.96% 0.54% 0% 25513 0.9403 118.56 36.86 0% 0 0% 0 0% 0 0% 0%
20230808 35.6 37.47 35.6 37.42 4.38% 1.74% 0% 41090 1.5111 167.6 36.78 0% 0 0% 0 0% 0 0% 0%
20230807 35.21 36.19 34.99 35.85 1.13% 0.76% 0% 17739 0.6312 75.16 35.58 0% 0 0% 0 0% 0 0% 0%
20230804 35.02 35.8 35.02 35.45 1.52% 0.03% 0% 15439 0.5471 61.78 35.44 0% 0 0% 0 0% 0 0% 0%
20230803 34.97 35.4 34.81 34.92 -0.8% -0.14% 0% 11881 0.4155 41.08 34.97 0% 0 0% 0 0% 0 0% 0%
20230802 35.07 35.85 34.8 35.2 0.57% -0.34% 0% 14006 0.4947 39.06 35.32 0% 0 0% 0 0% 0 0% 0%
20230801 35.93 35.93 34.65 35 -2.78% -0.43% 0% 16455 0.5784 39.49 35.15 0% 0 0% 0 0% 0 0% 0%
20230731 35.78 36.18 35.31 36 0.36% 0.64% 0% 13599 0.4865 31.32 35.77 0% 0 0% 0 0% 0 0% 0%
20230728 35.15 35.98 34.38 35.87 1.16% 1.47% 0% 19607 0.6931 41.11 35.35 0% 0 0% 0 0% 0 0% 0%
20230727 35.33 36.22 35.28 35.46 0.54% -0.62% 0% 17739 0.633 34.73 35.68 0% 0 0% 0 0% 0 0% 0%
20230726 36.58 36.58 35.1 35.27 -3.48% -0.84% 0% 26356 0.9374 50.08 35.57 0% 0 0% 0 0% 0 0% 0%
20230725 35.92 36.86 35.91 36.54 2.21% 0.55% 0% 23508 0.8542 44.81 36.34 0% 0 0% 0 0% 0 0% 0%
20230724 37.7 37.71 35.36 35.75 -6.8% -0.89% 0% 34113 1.2303 63.32 36.07 0% 0 0% 0 0% 0 0% 0%
20230721 39.99 40.47 38.36 38.36 -7.57% -2.34% 0% 47632 1.8711 93.09 39.28 0% 0 0% 0 0% 0 0% 0%
20230720 41.22 43.9 40.65 41.5 -1.8% -1.24% 0% 71022 2.9842 141.99 42.02 0% 0 0% 0 0% 0 0% 0%
20230719 38.47 42.9 38.12 42.26 8.64% 4.11% 0% 63704 2.5859 133.67 40.59 0% 0 0% 0 0% 0 0% 0%
20230718 40.98 40.98 38.54 38.9 -5.12% -1.59% 0% 38262 1.5126 82.96 39.53 0% 0 0% 0 0% 0 0% 0%
20230717 39.66 41.2 39.39 41 2.12% 1.84% 0% 49631 1.998 106.82 40.26 0% 0 0% 0 0% 0 0% 0%
20230714 38.6 40.65 37.87 40.15 3.4% 1.41% 0% 53168 2.1051 113.57 39.59 0% 0 0% 0 0% 0 0% 0%
20230713 37.88 38.94 37.6 38.83 1.54% 0.94% 0% 30924 1.1898 62.11 38.47 0% 0 0% 0 0% 0 0% 0%
20230712 38.4 39.5 37.87 38.24 -1.14% -0.78% 0% 35391 1.3638 63.32 38.54 0% 0 0% 0 0% 0 0% 0%
20230711 39.29 39.5 38.19 38.68 -1.95% -0.05% 0% 35871 1.3881 64.69 38.7 0% 0 0% 0 0% 0 0% 0%
20230710 40.3 41.75 38.81 39.45 -1.2% -1.05% 0% 49368 1.9685 91.43 39.87 0% 0 0% 0 0% 0 0% 0%
20230707 37.6 41.8 37.43 39.93 4.91% 0.4% 0% 76158 3.0291 149.28 39.77 0% 0 0% 0 0% 0 0% 0%
20230706 37.09 38.8 36.3 38.06 1.44% 1.25% 0% 37734 1.4183 85.29 37.59 0% 0 0% 0 0% 0 0% 0%
20230705 38.29 38.52 37.5 37.52 -4.58% -1.05% 0% 39453 1.4959 82.13 37.92 0% 0 0% 0 0% 0 0% 0%
20230704 37.63 40.3 37.6 39.32 3.58% 0.46% 0% 51465 2.0142 132.3 39.14 0% 0 0% 0 0% 0 0% 0%
20230703 39 40.44 37.81 37.96 -4.19% -1.38% 0% 46844 1.803 128.33 38.49 0% 0 0% 0 0% 0 0% 0%
20230630 37.24 40 37.24 39.62 4.48% 1.62% 0% 69786 2.7208 210.48 38.99 0% 0 0% 0 0% 0 0% 0%
20230629 36.54 39.33 36.05 37.92 -0.21% -0.32% 0% 65125 2.4775 217.42 38.04 0% 0 0% 0 0% 0 0% 0%
20230628 33.75 39.5 33.65 38 12.06% 2.43% 0% 67431 2.5016 255.48 37.1 0% 0 0% 0 0% 0 0% 0%
20230627 33.65 33.97 33.57 33.91 0.98% 0.44% 0% 9765 0.3297 39.67 33.76 0% 0 0% 0 0% 0 0% 0%
20230626 34.96 35.35 33.42 33.58 -4.03% -1.58% 0% 17376 0.5929 63.53 34.12 0% 0 0% 0 0% 0 0% 0%
20230621 36.8 37.15 34.91 34.99 -4.97% -2.4% 0% 22312 0.7998 76.33 35.85 0% 0 0% 0 0% 0 0% 0%
20230620 37.3 37.57 36.62 36.82 -2.05% -0.41% 0% 19871 0.7346 66.59 36.97 0% 0 0% 0 0% 0 0% 0%
20230619 37.03 37.94 37 37.59 0.78% 0% 0% 20227 0.7604 62.95 37.59 0% 0 0% 0 0% 0 0% 0%
20230616 37.8 37.93 36.97 37.3 -0.08% -0.37% 0% 22519 0.843 61.89 37.44 0% 0 0% 0 0% 0 0% 0%
20230615 37.06 37.34 36.55 37.33 0.86% 0.62% 0% 18713 0.6942 45.37 37.1 0% 0 0% 0 0% 0 0% 0%
20230614 38.39 38.39 37 37.01 -3.72% -1.39% 0% 32863 1.2335 67.55 37.53 0% 0 0% 0 0% 0 0% 0%
20230613 38.18 38.58 37.88 38.44 0.21% 0.39% 0% 22151 0.8481 39.23 38.29 0% 0 0% 0 0% 0 0% 0%
20230612 38.6 38.7 37.7 38.36 -1.39% 0.71% 0% 26181 0.9973 37.04 38.09 0% 0 0% 0 0% 0 0% 0%
20230609 38.44 39.38 37.88 38.9 -1.82% 1.14% 0% 34493 1.3265 46.04 38.46 0% 0 0% 0 0% 0 0% 0%
20230608 39.5 40.79 39.21 39.62 0.87% -0.75% 0% 43016 1.7172 55.82 39.92 0% 0 0% 0 0% 0 0% 0%
20230607 38.73 39.33 38.23 39.28 0.31% 1.24% 0% 34245 1.3286 40.63 38.8 0% 0 0% 0 0% 0 0% 0%
20230606 38.17 39.32 38.1 39.16 1.16% 0.95% 0% 44702 1.734 48.28 38.79 0% 0 0% 0 0% 0 0% 0%
20230605 39.86 39.95 38.58 38.71 -4.77% -0.74% 0% 57204 2.231 56.37 39 0% 0 0% 0 0% 0 0% 0%
20230602 40.23 41.88 40.2 40.65 -1.33% -0.2% 0% 59389 2.4192 55.31 40.73 0% 0 0% 0 0% 0 0% 0%
20230601 43 43.81 40.8 41.2 -9.25% -1.18% 0% 87250 3.6375 42.21 41.69 0% 0 0% 0 0% 0 0% 0%
20230531 41.83 50.2 41.83 45.4 -1.73% -2.68% 0% 98100 4.576 40.61 46.65 0% 0 0% 0 0% 0 0% 0%
20230530 46.01 53.22 46.01 46.2 31.14% -5.27% 0% 126244 6.1564 91.7 48.77 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