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. 天键股份301383
    4. 返回上一页 刷新
股票代码（例：sz301383）       78条   (进入天键股份股票专站) 天键股份股票成本分析
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 37.59 39.97 37.4 39.61 5.6% 1.02% 0% 38778 1.5203 213.5 39.21 0% 0 0% 0 0% 0 0% 0%
20230927 37.18 37.98 37.1 37.51 0.46% -0.29% 0% 11091 0.4172 68.83 37.62 0% 0 0% 0 0% 0 0% 0%
20230926 37.51 37.85 37.18 37.34 -1.22% -0.4% 0% 8475 0.3177 51.22 37.49 0% 0 0% 0 0% 0 0% 0%
20230925 37.61 37.97 37.38 37.8 0.27% 0.27% 0% 9791 0.3691 57.53 37.7 0% 0 0% 0 0% 0 0% 0%
20230922 37.23 37.84 36.17 37.7 2.36% 1.21% 0% 16949 0.6314 91.2 37.25 0% 0 0% 0 0% 0 0% 0%
20230921 36.83 37.19 36.55 36.83 -0.22% -0.08% 0% 8638 0.3184 45.77 36.86 0% 0 0% 0 0% 0 0% 0%
20230920 36.82 37.45 36.82 36.91 -0.08% -0.4% 0% 7881 0.2921 36.69 37.06 0% 0 0% 0 0% 0 0% 0%
20230919 38 38.01 36.81 36.94 -2.84% -0.32% 0% 14718 0.5455 65.83 37.06 0% 0 0% 0 0% 0 0% 0%
20230918 37.15 38.76 36.81 38.02 2.15% -0.11% 0% 16060 0.6112 70.83 38.06 0% 0 0% 0 0% 0 0% 0%
20230915 37.56 37.75 36.87 37.22 -0.53% -0.19% 0% 10422 0.3886 42.94 37.29 0% 0 0% 0 0% 0 0% 0%
20230914 38.01 38.25 37.12 37.42 -1.01% -0.43% 0% 9966 0.3745 39.57 37.58 0% 0 0% 0 0% 0 0% 0%
20230913 38.65 38.76 37.46 37.8 -2.6% -0.32% 0% 13538 0.5134 50.31 37.92 0% 0 0% 0 0% 0 0% 0%
20230912 39.19 39.74 38.6 38.81 -1.47% -0.41% 0% 11238 0.4379 37.21 38.97 0% 0 0% 0 0% 0 0% 0%
20230911 39.55 39.92 39 39.39 1.05% -0.15% 0% 15005 0.592 44.02 39.45 0% 0 0% 0 0% 0 0% 0%
20230908 38.5 39.43 38.43 38.98 0.31% 0% 0% 15976 0.6228 43.28 38.98 0% 0 0% 0 0% 0 0% 0%
20230907 41.2 41.2 38.8 38.86 -5.7% -1.84% 0% 29536 1.1694 75.63 39.59 0% 0 0% 0 0% 0 0% 0%
20230906 40.89 41.4 40.5 41.21 -0.65% 0.49% 0% 17506 0.7179 45.34 41.01 0% 0 0% 0 0% 0 0% 0%
20230905 41.47 41.95 40.65 41.48 0.68% 0.63% 0% 19560 0.8062 48.41 41.22 0% 0 0% 0 0% 0 0% 0%
20230904 41.5 41.92 40.3 41.2 -0.75% 0.86% 0% 21544 0.88 49.09 40.85 0% 0 0% 0 0% 0 0% 0%
20230901 41.36 41.92 41.01 41.51 -0.22% 0.05% 0% 16663 0.6913 38.13 41.49 0% 0 0% 0 0% 0 0% 0%
20230831 41.41 42.21 41.27 41.6 -0.6% -0.24% 0% 27067 1.1288 57.36 41.7 0% 0 0% 0 0% 0 0% 0%
20230830 40.22 42.44 40.22 41.85 3.33% 0.65% 0% 46589 1.9372 95.25 41.58 0% 0 0% 0 0% 0 0% 0%
20230829 36.9 40.75 36.9 40.5 8.9% 2.53% 0% 49746 1.965 99.33 39.5 0% 0 0% 0 0% 0 0% 0%
20230828 39.05 39.28 36.69 37.19 2.37% -3.15% 0% 41282 1.5852 79.75 38.4 0% 0 0% 0 0% 0 0% 0%
20230825 39 39.18 35.8 36.33 -7.72% -2.36% 0% 38488 1.4322 67.65 37.21 0% 0 0% 0 0% 0 0% 0%
20230824 38.13 39.8 37.3 39.37 2.79% 1.23% 0% 30531 1.1873 55.21 38.89 0% 0 0% 0 0% 0 0% 0%
20230823 39.39 39.89 38.1 38.3 -2.84% -1.52% 0% 21022 0.8175 36.77 38.89 0% 0 0% 0 0% 0 0% 0%
20230822 40.75 40.75 37.9 39.42 -3.33% 0.74% 0% 40609 1.5889 70.73 39.13 0% 0 0% 0 0% 0 0% 0%
20230821 41.06 41.8 40.62 40.78 -1.26% -0.66% 0% 25063 1.0288 46.06 41.05 0% 0 0% 0 0% 0 0% 0%
20230818 41 42.3 40.62 41.3 0.73% -1.03% 0% 47918 1.9994 90.99 41.73 0% 0 0% 0 0% 0 0% 0%
20230817 39.69 41.13 39.69 41 1.51% 0.91% 0% 35796 1.4543 72.16 40.63 0% 0 0% 0 0% 0 0% 0%
20230816 41.4 42.48 40.2 40.39 -1.73% -1.97% 0% 45409 1.8707 98.96 41.2 0% 0 0% 0 0% 0 0% 0%
20230815 41.27 42.65 40.38 41.1 -1.65% -0.65% 0% 54804 2.2673 130.06 41.37 0% 0 0% 0 0% 0 0% 0%
20230814 39.4 41.98 39.18 41.79 4.14% 2.23% 0% 54919 2.245 142.93 40.88 0% 0 0% 0 0% 0 0% 0%
20230811 39.38 40.79 39.05 40.13 1.34% -0.17% 0% 49400 1.986 143.43 40.2 0% 0 0% 0 0% 0 0% 0%
20230810 39.5 41.49 39.3 39.6 0.25% -1.61% 0% 56612 2.2785 152.1 40.25 0% 0 0% 0 0% 0 0% 0%
20230809 39.33 39.78 38.5 39.5 0.46% 0.74% 0% 39548 1.5505 117.92 39.21 0% 0 0% 0 0% 0 0% 0%
20230808 37.47 39.32 37.4 39.32 4.57% 1.92% 0% 39661 1.5303 138.34 38.58 0% 0 0% 0 0% 0 0% 0%
20230807 37.2 37.87 37.03 37.6 0.86% 0.45% 0% 14874 0.5568 54.43 37.43 0% 0 0% 0 0% 0 0% 0%
20230804 36.75 37.37 36.75 37.28 1.44% 0.46% 0% 13259 0.4921 45.99 37.11 0% 0 0% 0 0% 0 0% 0%
20230803 37.04 37.38 36.63 36.75 -1.02% -0.57% 0% 16460 0.6084 49.97 36.96 0% 0 0% 0 0% 0 0% 0%
20230802 37.39 37.39 36.9 37.13 -0.99% 0.16% 0% 14646 0.543 40.63 37.07 0% 0 0% 0 0% 0 0% 0%
20230801 38.7 38.7 37.28 37.5 -1.6% -0.37% 0% 19738 0.743 52.35 37.64 0% 0 0% 0 0% 0 0% 0%
20230731 37.86 38.47 37.82 38.11 0% -0.13% 0% 17298 0.6601 46.37 38.16 0% 0 0% 0 0% 0 0% 0%
20230728 37.95 38.5 36.97 38.11 -1.04% 1.41% 0% 26279 0.9876 66.01 37.58 0% 0 0% 0 0% 0 0% 0%
20230727 39.33 39.58 38.48 38.51 1.08% -1.31% 0% 23526 0.918 56.73 39.02 0% 0 0% 0 0% 0 0% 0%
20230726 39.9 39.91 37 38.1 -4.73% -1.83% 0% 35416 1.3744 81.37 38.81 0% 0 0% 0 0% 0 0% 0%
20230725 39.75 40.18 39.33 39.99 0.73% 0.4% 0% 26313 1.0481 64.86 39.83 0% 0 0% 0 0% 0 0% 0%
20230724 40.08 40.08 38.7 39.7 -1.76% 0.84% 0% 31059 1.2228 77.31 39.37 0% 0 0% 0 0% 0 0% 0%
20230721 39.6 41.9 39.02 40.41 1.25% -0.39% 0% 47274 1.9178 123.66 40.57 0% 0 0% 0 0% 0 0% 0%
20230720 39.47 40.68 38.84 39.91 1.06% -0.25% 0% 41646 1.6662 115.26 40.01 0% 0 0% 0 0% 0 0% 0%
20230719 38.98 40.4 38.52 39.49 0.38% 0.59% 0% 30132 1.183 84.31 39.26 0% 0 0% 0 0% 0 0% 0%
20230718 39.75 39.78 39.29 39.34 0.15% -0.38% 0% 14967 0.5911 39.03 39.49 0% 0 0% 0 0% 0 0% 0%
20230717 40.18 40.25 39.11 39.28 -2.77% -0.38% 0% 27884 1.0995 69.07 39.43 0% 0 0% 0 0% 0 0% 0%
20230714 39.9 40.58 39.09 40.4 1.03% 1.1% 0% 45848 1.832 118.77 39.96 0% 0 0% 0 0% 0 0% 0%
20230713 38.7 40.36 38.5 39.99 4.44% 0.98% 0% 42361 1.6776 117.45 39.6 0% 0 0% 0 0% 0 0% 0%
20230712 38.7 38.9 38.23 38.29 -1.64% -0.75% 0% 16476 0.6356 33.46 38.58 0% 0 0% 0 0% 0 0% 0%
20230711 38.52 39.15 38.45 38.93 -0.1% 0.23% 0% 19525 0.7583 57.87 38.84 0% 0 0% 0 0% 0 0% 0%
20230710 38.5 39.39 38.01 38.97 2.77% 0.52% 0% 25894 1.0039 48.26 38.77 0% 0 0% 0 0% 0 0% 0%
20230707 38.78 38.78 37.27 37.92 -2.09% 0.37% 0% 25884 0.9778 46.14 37.78 0% 0 0% 0 0% 0 0% 0%
20230706 39.95 39.95 38.58 38.73 -2.64% -0.51% 0% 34537 1.3444 93.01 38.93 0% 0 0% 0 0% 0 0% 0%
20230705 38.98 40.29 38.44 39.78 2.21% 0.76% 0% 61506 2.4285 95.59 39.48 0% 0 0% 0 0% 0 0% 0%
20230704 37.2 38.92 37.16 38.92 4.68% 2.21% 0% 39064 1.4875 100.64 38.08 0% 0 0% 0 0% 0 0% 0%
20230703 37.51 37.99 36.97 37.18 -0.59% -0.27% 0% 20988 0.7825 50.47 37.28 0% 0 0% 0 0% 0 0% 0%
20230630 36.35 37.7 36.35 37.4 1.71% 0.65% 0% 27413 1.0187 56.21 37.16 0% 0 0% 0 0% 0 0% 0%
20230629 36.68 37.2 36.5 36.77 1.8% -0.33% 0% 26795 0.9885 47.07 36.89 0% 0 0% 0 0% 0 0% 0%
20230628 37 37.15 35.57 36.12 -2.8% 0.03% 0% 28750 1.0383 42.68 36.11 0% 0 0% 0 0% 0 0% 0%
20230627 37.53 37.99 36.36 37.16 -0.54% 0.24% 0% 28589 1.0599 37.67 37.07 0% 0 0% 0 0% 0 0% 0%
20230626 37.5 38.6 37.1 37.36 -1.92% -1.27% 0% 23818 0.9013 25.19 37.84 0% 0 0% 0 0% 0 0% 0%
20230621 39.95 39.95 37.91 38.09 -5.86% -2.36% 0% 49393 1.9267 49.39 39.01 0% 0 0% 0 0% 0 0% 0%
20230620 40.2 40.9 39.78 40.46 1.28% 0.25% 0% 52991 2.1389 51.37 40.36 0% 0 0% 0 0% 0 0% 0%
20230619 39.5 40.32 39.5 39.95 0.66% 0.18% 0% 41097 1.6389 36.34 39.88 0% 0 0% 0 0% 0 0% 0%
20230616 39.28 40.5 39.26 39.69 -0.45% -0.1% 0% 52028 2.0671 41.14 39.73 0% 0 0% 0 0% 0 0% 0%
20230615 41.8 41.8 39.85 39.87 -5.9% -1.63% 0% 80968 3.2817 57.51 40.53 0% 0 0% 0 0% 0 0% 0%
20230614 43 43.88 41.95 42.37 -4.1% -0.82% 0% 86211 3.6833 56.98 42.72 0% 0 0% 0 0% 0 0% 0%
20230613 42.7 45.55 42.23 44.18 1.66% -0.18% 0% 95403 4.2224 55.92 44.26 0% 0 0% 0 0% 0 0% 0%
20230612 43.01 46.44 42.2 43.46 -6.52% -1.38% 0% 107327 4.7298 50.04 44.07 0% 0 0% 0 0% 0 0% 0%
20230609 46.56 53.5 46.18 46.49 0.71% -3.37% 0% 176107 8.473 57.34 48.11 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