赛维时代(301381)_成本_均价

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%	升跌%	升跌%	升跌%	升跌均
20230928	36.11	37	34.86	35.15	-5.59%	-1.43%	0%	96042	3.4245	210.31	35.66	0%	0%	0%	0%	0%
20230927	34.2	39.2	33.6	37.23	8.86%	1.8%	0%	112807	4.1258	284.05	36.57	0%	0%	0%	0%	0%
20230926	33.69	35.35	33.68	34.2	1.24%	-0.98%	0%	42367	1.4635	116.77	34.54	0%	0%	0%	0%	0%
20230925	33.51	34.09	33.33	33.78	0%	0.12%	0%	18811	0.6346	54.42	33.74	0%	0%	0%	0%	0%
20230922	32.79	34.12	32.18	33.78	3.05%	0.51%	0%	27137	0.912	76.77	33.61	0%	0%	0%	0%	0%
20230921	33.25	33.5	32.6	32.78	-1.62%	-0.58%	0%	18472	0.6091	51.52	32.97	0%	0%	0%	0%	0%
20230920	33.41	34.52	33.21	33.32	-0.89%	-1.33%	0%	24439	0.8253	65.28	33.77	0%	0%	0%	0%	0%
20230919	33.99	34.6	33.3	33.62	-1.81%	-0.62%	0%	26950	0.9118	69.9	33.83	0%	0%	0%	0%	0%
20230918	32.15	34.4	32.1	34.24	5.91%	1.87%	0%	50496	1.6974	121.64	33.61	0%	0%	0%	0%	0%
20230915	32.06	32.78	31.16	32.33	0.69%	0.65%	0%	29940	0.9618	63.36	32.12	0%	0%	0%	0%	0%
20230914	34.04	34.05	31.89	32.11	-6.66%	-1.65%	0%	50357	1.6441	90.64	32.65	0%	0%	0%	0%	0%
20230913	33.24	35.3	32.79	34.4	3.74%	0.91%	0%	62280	2.1229	117.62	34.09	0%	0%	0%	0%	0%
20230912	33.22	33.45	32.85	33.16	-0.99%	0.18%	0%	16967	0.5616	31.16	33.1	0%	0%	0%	0%	0%
20230911	33.97	33.99	32.63	33.49	-0.71%	0.48%	0%	21843	0.7281	36.45	33.33	0%	0%	0%	0%	0%
20230908	33.4	34.01	33.01	33.73	0.69%	0.9%	0%	23132	0.7734	36.78	33.43	0%	0%	0%	0%	0%
20230907	35	35.13	33.36	33.5	-3.82%	-1.38%	0%	38903	1.3215	59.38	33.97	0%	0%	0%	0%	0%
20230906	35.1	35.26	34.42	34.83	-0.54%	-0.09%	0%	32282	1.1253	48.65	34.86	0%	0%	0%	0%	0%
20230905	35.89	35.95	34.65	35.02	-2.59%	-0.28%	0%	47032	1.6517	65.03	35.12	0%	0%	0%	0%	0%
20230904	37.09	37.09	35.22	35.95	-5.3%	0.17%	0%	76921	2.7608	98.81	35.89	0%	0%	0%	0%	0%
20230901	36.41	39.42	36.41	37.96	5.01%	-0.18%	0%	97984	3.7264	130.3	38.03	0%	0%	0%	0%	0%
20230831	36.91	37.83	36.12	36.15	-2.06%	-1.47%	0%	36216	1.3289	43.23	36.69	0%	0%	0%	0%	0%
20230830	37	37.42	36.35	36.91	0.08%	0.11%	0%	44359	1.6357	45.04	36.87	0%	0%	0%	0%	0%
20230829	34.04	36.97	34.01	36.88	7.18%	1.85%	0%	63173	2.2875	52.48	36.21	0%	0%	0%	0%	0%
20230828	36.6	36.86	34.19	34.41	-0.12%	-2.77%	0%	43787	1.5498	31.86	35.39	0%	0%	0%	0%	0%
20230825	37.09	37.14	34.08	34.45	-5.54%	-2.66%	0%	51331	1.8165	38.14	35.39	0%	0%	0%	0%	0%
20230824	36.77	37.14	35.5	36.47	-0.65%	-0.11%	0%	49906	1.8219	38.38	36.51	0%	0%	0%	0%	0%
20230823	39.01	39.22	36.6	36.71	-6.61%	-2.88%	0%	73846	2.7913	58.73	37.8	0%	0%	0%	0%	0%
20230822	40.85	41	38	39.31	-3.77%	-0.2%	0%	94124	3.708	79.11	39.39	0%	0%	0%	0%	0%
20230821	40.66	42.15	40.56	40.85	-0.78%	-1.02%	0%	77648	3.2042	70.77	41.27	0%	0%	0%	0%	0%
20230818	41.68	43.25	39.82	41.17	-4.21%	-0.44%	0%	134312	5.5536	123.02	41.35	0%	0%	0%	0%	0%
20230817	43.5	45.28	41.52	42.98	-0.97%	-0.69%	0%	160399	6.9413	159.4	43.28	0%	0%	0%	0%	0%
20230816	41.04	45.96	41.04	43.4	4.7%	-0.78%	0%	197422	8.6348	204.08	43.74	0%	0%	0%	0%	0%
20230815	39.51	44.44	38.25	41.45	5.26%	1.07%	0%	152086	6.2364	161.7	41.01	0%	0%	0%	0%	0%
20230814	38.19	39.9	37.69	39.38	3.63%	0.82%	0%	69804	2.7263	71.21	39.06	0%	0%	0%	0%	0%
20230811	38.4	39.3	37.83	38	-2.14%	-1.53%	0%	48347	1.8658	44.92	38.59	0%	0%	0%	0%	0%
20230810	39	39.79	38.33	38.83	0.26%	-0.49%	0%	56977	2.2232	45.49	39.02	0%	0%	0%	0%	0%
20230809	39.61	40.58	38.48	38.73	-3.85%	-1.58%	0%	67546	2.658	50.32	39.35	0%	0%	0%	0%	0%
20230808	42.08	42.29	39.5	40.28	-3.87%	-0.67%	0%	61045	2.4755	43.37	40.55	0%	0%	0%	0%	0%
20230807	40.75	42.99	40.75	41.9	-0.45%	-0.14%	0%	77150	3.2372	49.67	41.96	0%	0%	0%	0%	0%
20230804	42.2	44.08	41.66	42.09	-2.41%	-1.47%	0%	103314	4.4136	61.23	42.72	0%	0%	0%	0%	0%
20230803	41.6	45.55	41.6	43.13	1.17%	-1.06%	0%	135465	5.9045	74.5	43.59	0%	0%	0%	0%	0%
20230802	40.04	43.5	40.04	42.63	4.95%	1.43%	0%	119471	5.0218	64.82	42.03	0%	0%	0%	0%	0%
20230801	44.81	45.72	40.6	40.62	-11.98%	-3.35%	0%	142905	6.0058	77.54	42.03	0%	0%	0%	0%	0%
20230731	43.11	47.13	43.11	46.15	6.04%	2.08%	0%	134202	6.0677	78.53	45.21	0%	0%	0%	0%	0%
20230728	45.37	47.9	43.52	43.52	-8.19%	-3.07%	0%	137288	6.1642	78.74	44.9	0%	0%	0%	0%	0%
20230727	48.5	49.68	46	47.4	-8.32%	-0.67%	0%	150129	7.164	86.83	47.72	0%	0%	0%	0%	0%
20230726	48.51	52.66	46.6	51.7	6.93%	5.4%	0%	189505	9.2953	110.03	49.05	0%	0%	0%	0%	0%
20230725	46.69	53.27	45.27	48.35	5.22%	-0.9%	0%	222595	10.861	128.23	48.79	0%	0%	0%	0%	0%
20230724	38.71	47.88	37.28	45.95	9.93%	8.04%	0%	242861	10.3286	125.96	42.53	0%	0%	0%	0%	0%
20230721	45.54	46.94	41.77	41.8	0.07%	-6.32%	0%	260536	11.625	146.65	44.62	0%	0%	0%	0%	0%
20230720	35.8	41.77	35.8	41.77	19.99%	4.4%	0%	102682	4.1088	55.57	40.01	0%	0%	0%	0%	0%
20230719	33.33	35.38	32	34.81	2.29%	3.51%	0%	147954	4.9759	62.74	33.63	0%	0%	0%	0%	0%
20230718	34.98	37.66	33.82	34.03	-3.1%	-4.94%	0%	161592	5.7851	67.96	35.8	0%	0%	0%	0%	0%
20230717	38.6	39.45	34.88	35.12	-14.34%	-4.31%	0%	191694	7.0349	76.66	36.7	0%	0%	0%	0%	0%
20230714	41.9	47.5	40.78	41	-0.56%	-5.36%	0%	239575	10.3782	105.15	43.32	0%	0%	0%	0%	0%
20230713	38.8	41.68	37.35	41.23	-6.27%	4.43%	0%	230950	9.1171	95.17	39.48	0%	0%	0%	0%	0%
20230712	30.18	44.1	29.55	43.99	115.11%	26.99%	0%	274613	9.5128	22.3	34.64	0%	0%	0%	0%	0%