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. 未来电器301386
    4. 返回上一页 刷新
股票代码（例：sz301386）       124条   (进入未来电器股票专站) 未来电器股票成本分析
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 26.01 26.4 25.87 25.94 -0.08% -0.31% 0% 14705 0.3826 77.37 26.02 0% 0 0% 0 0% 0 0% 0%
20230927 26.03 26.39 25.76 25.96 0% -0.8% 0% 14335 0.3751 76.48 26.17 0% 0 0% 0 0% 0 0% 0%
20230926 25.66 26.23 25.66 25.96 0.39% -0.12% 0% 12330 0.3204 63.07 25.99 0% 0 0% 0 0% 0 0% 0%
20230925 26.64 26.7 25.6 25.86 -2.23% -0.15% 0% 18437 0.4776 86.08 25.9 0% 0 0% 0 0% 0 0% 0%
20230922 25.69 26.5 25.52 26.45 3.4% 0.95% 0% 18916 0.4956 86.99 26.2 0% 0 0% 0 0% 0 0% 0%
20230921 25.95 26.18 25.55 25.58 -1.88% -0.85% 0% 15002 0.387 68.11 25.8 0% 0 0% 0 0% 0 0% 0%
20230920 25.79 26.55 25.79 26.07 1.01% -0.46% 0% 18029 0.4722 75.89 26.19 0% 0 0% 0 0% 0 0% 0%
20230919 26.3 26.55 25.73 25.81 -2.38% -0.73% 0% 14460 0.376 58.02 26 0% 0 0% 0 0% 0 0% 0%
20230918 26 26.99 25.59 26.44 1.69% 0% 0% 20271 0.536 78.63 26.44 0% 0 0% 0 0% 0 0% 0%
20230915 26.51 26.64 25.86 26 -1.48% -0.57% 0% 15706 0.4107 56.61 26.15 0% 0 0% 0 0% 0 0% 0%
20230914 26.97 27.09 26.23 26.39 -1.35% -0.6% 0% 16864 0.4478 57.18 26.55 0% 0 0% 0 0% 0 0% 0%
20230913 27.06 27.14 26.44 26.75 -1.98% 0.15% 0% 20077 0.5362 61.65 26.71 0% 0 0% 0 0% 0 0% 0%
20230912 27.82 28.6 27.05 27.29 -1.52% -0.62% 0% 27947 0.7673 75.83 27.46 0% 0 0% 0 0% 0 0% 0%
20230911 27.8 28.12 27.2 27.71 -0.04% 0.43% 0% 20883 0.5762 50.7 27.59 0% 0 0% 0 0% 0 0% 0%
20230908 27.59 27.79 27.12 27.72 0.43% 0.58% 0% 17294 0.4767 36.54 27.56 0% 0 0% 0 0% 0 0% 0%
20230907 28.8 28.8 27.54 27.6 -3.77% -0.86% 0% 29716 0.8273 55.71 27.84 0% 0 0% 0 0% 0 0% 0%
20230906 28.4 28.97 28.25 28.68 0.35% 0.17% 0% 24369 0.6976 40.22 28.63 0% 0 0% 0 0% 0 0% 0%
20230905 28.65 28.98 28.26 28.58 -0.59% 0.21% 0% 23760 0.6777 33.04 28.52 0% 0 0% 0 0% 0 0% 0%
20230904 29.38 29.38 28.41 28.75 -1.81% 0.03% 0% 32420 0.9317 39.95 28.74 0% 0 0% 0 0% 0 0% 0%
20230901 29.88 29.88 28.87 29.28 -0.75% 0.03% 0% 32323 0.9462 36.42 29.27 0% 0 0% 0 0% 0 0% 0%
20230831 30 30 28.8 29.5 -0.3% 0.31% 0% 42166 1.2401 41.97 29.41 0% 0 0% 0 0% 0 0% 0%
20230830 28.69 30.17 28.69 29.59 2.46% 0.34% 0% 61073 1.8012 58.57 29.49 0% 0 0% 0 0% 0 0% 0%
20230829 27 29.1 26.73 28.88 6.96% 1.62% 0% 64907 1.8449 60.96 28.42 0% 0 0% 0 0% 0 0% 0%
20230828 27.8 28.53 26.14 27 4.05% -1.53% 0% 78875 2.1626 65.46 27.42 0% 0 0% 0 0% 0 0% 0%
20230825 27.77 27.94 25.9 25.95 -7.65% -2.52% 0% 81698 2.1744 58.84 26.62 0% 0 0% 0 0% 0 0% 0%
20230824 32 32 28 28.1 -15.94% -4.55% 0% 111635 3.2863 87.87 29.44 0% 0 0% 0 0% 0 0% 0%
20230823 32.3 34.95 32.3 33.43 2.45% -1.09% 0% 111879 3.782 104.98 33.8 0% 0 0% 0 0% 0 0% 0%
20230822 33.28 34.96 31.8 32.63 -4.11% -1.86% 0% 101062 3.3599 97.84 33.25 0% 0 0% 0 0% 0 0% 0%
20230821 32.66 34.35 31.88 34.03 2.1% 2.81% 0% 107955 3.5728 107.04 33.1 0% 0 0% 0 0% 0 0% 0%
20230818 31.5 34.37 30.55 33.33 5.68% 1.62% 0% 132772 4.3553 130.38 32.8 0% 0 0% 0 0% 0 0% 0%
20230817 31.67 32.77 30.58 31.54 -2.08% 0.06% 0% 75513 2.3799 72.5 31.52 0% 0 0% 0 0% 0 0% 0%
20230816 32.5 33.19 31.6 32.21 -3.85% -0.37% 0% 103220 3.3372 93.41 32.33 0% 0 0% 0 0% 0 0% 0%
20230815 30.9 35.86 30.51 33.5 5.74% 3.49% 0% 142735 4.6205 137.98 32.37 0% 0 0% 0 0% 0 0% 0%
20230814 30.7 33.34 30.18 31.68 4.35% -1% 0% 124071 3.9697 130.59 32 0% 0 0% 0 0% 0 0% 0%
20230811 29.66 31.5 29.66 30.36 0.5% -1.14% 0% 84190 2.5855 95.11 30.71 0% 0 0% 0 0% 0 0% 0%
20230810 29.85 31.33 29.66 30.21 1.07% -0.56% 0% 60605 1.841 75.98 30.38 0% 0 0% 0 0% 0 0% 0%
20230809 30.29 30.98 29.8 29.89 -4.01% -0.9% 0% 68729 2.0726 88 30.16 0% 0 0% 0 0% 0 0% 0%
20230808 31.7 31.8 30.4 31.14 -1.14% 0.61% 0% 77879 2.4105 101.2 30.95 0% 0 0% 0 0% 0 0% 0%
20230807 29.76 32.34 29.66 31.5 3.69% 1.12% 0% 116685 3.6351 159.5 31.15 0% 0 0% 0 0% 0 0% 0%
20230804 29.98 31.49 29.53 30.38 -4.85% -0.2% 0% 130097 3.9604 188.41 30.44 0% 0 0% 0 0% 0 0% 0%
20230803 28 32.46 27.8 31.93 15.73% 7.65% 0% 182180 5.4028 263 29.66 0% 0 0% 0 0% 0 0% 0%
20230802 27.5 27.65 27.05 27.59 -0.4% 0.77% 0% 45447 1.2445 62.14 27.38 0% 0 0% 0 0% 0 0% 0%
20230801 27.03 27.7 26.63 27.7 2.1% 1.43% 0% 62475 1.7059 68.87 27.31 0% 0 0% 0 0% 0 0% 0%
20230731 26.93 27.32 26.9 27.13 -0.11% 0.07% 0% 34686 0.9403 32.83 27.11 0% 0 0% 0 0% 0 0% 0%
20230728 27.1 27.45 26.84 27.16 -0.8% 0% 0% 36809 0.9997 28.49 27.16 0% 0 0% 0 0% 0 0% 0%
20230727 27.82 28.3 27.21 27.38 -1.16% -0.94% 0% 42051 1.1623 26.75 27.64 0% 0 0% 0 0% 0 0% 0%
20230726 28.26 28.6 27.6 27.7 -2.6% -0.72% 0% 44829 1.2508 24.61 27.9 0% 0 0% 0 0% 0 0% 0%
20230725 28.6 28.77 28.05 28.44 0.25% 0% 0% 51551 1.4661 26.95 28.44 0% 0 0% 0 0% 0 0% 0%
20230724 28.73 29.04 28.31 28.37 -2.48% -0.91% 0% 63485 1.8177 32.96 28.63 0% 0 0% 0 0% 0 0% 0%
20230721 31.73 31.93 29 29.09 -11.42% -2.9% 0% 111316 3.335 59.63 29.96 0% 0 0% 0 0% 0 0% 0%
20230720 34.92 35.73 32.2 32.84 -8.78% -2.96% 0% 140871 4.7674 89.24 33.84 0% 0 0% 0 0% 0 0% 0%
20230719 33.01 37.35 33.01 36 4.71% 2.07% 0% 167397 5.9035 119.38 35.27 0% 0 0% 0 0% 0 0% 0%
20230718 35 35.5 31.87 34.38 -8.2% 2.69% 0% 166593 5.578 126.35 33.48 0% 0 0% 0 0% 0 0% 0%
20230717 36.54 39.1 35.11 37.45 2.52% 0.29% 0% 195737 7.3093 186.06 37.34 0% 0 0% 0 0% 0 0% 0%
20230714 37.5 41.2 36.48 36.53 -3.61% -5.53% 0% 238987 9.2428 285.61 38.67 0% 0 0% 0 0% 0 0% 0%
20230713 35.3 38.58 34.57 37.9 15.69% 4.04% 0% 232158 8.4574 358.04 36.43 0% 0 0% 0 0% 0 0% 0%
20230712 27.01 32.76 26.8 32.76 20% 8.05% 0% 161633 4.9002 340.73 30.32 0% 0 0% 0 0% 0 0% 0%
20230711 26.31 27.5 26.17 27.3 1.11% 1.41% 0% 84052 2.2624 200.8 26.92 0% 0 0% 0 0% 0 0% 0%
20230710 26.5 28 25.92 27 5.22% 0.22% 0% 97310 2.6219 326.69 26.94 0% 0 0% 0 0% 0 0% 0%
20230707 25.78 25.98 25.31 25.66 -1.31% 0.2% 0% 36450 0.9335 161.42 25.61 0% 0 0% 0 0% 0 0% 0%
20230706 24.84 26.14 24.81 26 3.38% 1.96% 0% 32944 0.8401 121.4 25.5 0% 0 0% 0 0% 0 0% 0%
20230705 25.38 25.78 25.13 25.15 -1.49% -0.87% 0% 19217 0.4875 94.39 25.37 0% 0 0% 0 0% 0 0% 0%
20230704 24.97 25.66 24.88 25.53 2.24% 0.43% 0% 25063 0.6371 96.68 25.42 0% 0 0% 0 0% 0 0% 0%
20230703 25.16 25.61 24.92 24.97 -0.83% -0.99% 0% 17299 0.4363 63.94 25.22 0% 0 0% 0 0% 0 0% 0%
20230630 24.6 25.38 24.44 25.18 2.23% 0.68% 0% 24638 0.6163 84.49 25.01 0% 0 0% 0 0% 0 0% 0%
20230629 23.8 24.96 23.7 24.63 3.31% 0.29% 0% 25830 0.6345 79.66 24.56 0% 0 0% 0 0% 0 0% 0%
20230628 24.36 24.39 23.12 23.84 -2.57% 0.38% 0% 20504 0.4869 53.2 23.75 0% 0 0% 0 0% 0 0% 0%
20230627 24.2 24.53 23.97 24.47 1.79% 0.33% 0% 13073 0.3189 32.14 24.39 0% 0 0% 0 0% 0 0% 0%
20230626 23.98 24.7 23.8 24.04 -1.39% -0.37% 0% 15689 0.3785 34.74 24.13 0% 0 0% 0 0% 0 0% 0%
20230621 24.69 25.44 24.38 24.38 -1.89% -2.25% 0% 25602 0.6384 55.63 24.94 0% 0 0% 0 0% 0 0% 0%
20230620 24.78 25.16 24.52 24.85 0.49% -0.24% 0% 20661 0.5147 44.34 24.91 0% 0 0% 0 0% 0 0% 0%
20230619 24.8 25.11 24.69 24.73 -0.68% -0.56% 0% 18107 0.4504 36.84 24.87 0% 0 0% 0 0% 0 0% 0%
20230616 25.3 25.45 24.68 24.9 -2.16% -0.2% 0% 31988 0.798 61.64 24.95 0% 0 0% 0 0% 0 0% 0%
20230615 25.24 25.49 25.05 25.45 -0.12% 0.71% 0% 25536 0.6454 47.5 25.27 0% 0 0% 0 0% 0 0% 0%
20230614 25.86 25.86 25.2 25.48 -2.23% 0.2% 0% 39280 0.9987 68.76 25.43 0% 0 0% 0 0% 0 0% 0%
20230613 25.08 26.4 25 26.06 4.24% 0.58% 0% 57478 1.4893 94.96 25.91 0% 0 0% 0 0% 0 0% 0%
20230612 24.33 25.23 24 25 2.33% 0.97% 0% 35347 0.8751 48.75 24.76 0% 0 0% 0 0% 0 0% 0%
20230609 23.92 24.55 23.85 24.43 1.62% 0.37% 0% 21746 0.5294 21.87 24.34 0% 0 0% 0 0% 0 0% 0%
20230608 23.78 24.77 23.78 24.04 0.17% -1.11% 0% 26163 0.6359 34.91 24.31 0% 0 0% 0 0% 0 0% 0%
20230607 24.52 24.53 23.85 24 -1.11% -0.41% 0% 21037 0.5069 23.16 24.1 0% 0 0% 0 0% 0 0% 0%
20230606 25.01 25.02 24.05 24.27 -3.35% -0.49% 0% 32265 0.7869 32.94 24.39 0% 0 0% 0 0% 0 0% 0%
20230605 25 25.14 24.4 25.11 1.05% 1.01% 0% 26410 0.6566 25.48 24.86 0% 0 0% 0 0% 0 0% 0%
20230602 24.78 25.21 24.45 24.85 0% -0.36% 0% 30351 0.757 27.55 24.94 0% 0 0% 0 0% 0 0% 0%
20230601 25.13 25.38 24.65 24.85 -1.04% -0.24% 0% 33090 0.8244 44.62 24.91 0% 0 0% 0 0% 0 0% 0%
20230531 25.77 26.12 25.08 25.11 -4.16% -1.22% 0% 42123 1.0708 58.33 25.42 0% 0 0% 0 0% 0 0% 0%
20230530 24.8 26.36 24.65 26.2 3.76% 1.51% 0% 71819 1.8538 67.28 25.81 0% 0 0% 0 0% 0 0% 0%
20230529 24.01 25.33 23.51 25.25 3.7% 2.81% 0% 73610 1.8082 67.22 24.56 0% 0 0% 0 0% 0 0% 0%
20230526 26.11 26.45 24.27 24.35 -10.77% -2.6% 0% 103273 2.5823 100.91 25 0% 0 0% 0 0% 0 0% 0%
20230525 25.21 30.38 24.88 27.29 6.31% -1.44% 0% 132197 3.6605 155.52 27.69 0% 0 0% 0 0% 0 0% 0%
20230524 25.6 25.99 25.05 25.67 -2.32% 0.43% 0% 64398 1.6459 81.64 25.56 0% 0 0% 0 0% 0 0% 0%
20230523 25.2 27.18 24.97 26.68 2.93% 2.34% 0% 89503 2.3332 128.78 26.07 0% 0 0% 0 0% 0 0% 0%
20230522 23.74 27.75 23.72 25.92 9.23% 0.7% 0% 85707 2.2063 138.7 25.74 0% 0 0% 0 0% 0 0% 0%
20230519 23.74 24.03 23.28 23.73 -0.29% 0.13% 0% 18593 0.4406 29.22 23.7 0% 0 0% 0 0% 0 0% 0%
20230518 23.79 24.08 23.45 23.8 -2.46% 0.38% 0% 29857 0.708 41.8 23.71 0% 0 0% 0 0% 0 0% 0%
20230517 23.28 24.6 23.1 24.4 2.95% 1.84% 0% 43477 1.0416 201.26 23.96 0% 0 0% 0 0% 0 0% 0%
20230516 23 23.84 22.8 23.7 4.13% 0.47% 0% 40281 0.9503 210.27 23.59 0% 0 0% 0 0% 0 0% 0%
20230515 22.23 22.86 22.23 22.76 1.38% 0.26% 0% 16121 0.366 86.28 22.7 0% 0 0% 0 0% 0 0% 0%
20230510 21.78 21.98 21.7 21.98 1.06% 0.46% 0% 10429 0.2282 61.31 21.88 0% 0 0% 0 0% 0 0% 0%
20230509 22.19 22.19 21.74 21.75 -1.89% -0.59% 0% 14318 0.3133 53.18 21.88 0% 0 0% 0 0% 0 0% 0%
20230508 22.06 22.28 22.05 22.17 0.54% 0.14% 0% 9656 0.2138 35.61 22.14 0% 0 0% 0 0% 0 0% 0%
20230505 22.57 22.57 22.05 22.05 -1.91% -0.54% 0% 13133 0.2912 47.14 22.17 0% 0 0% 0 0% 0 0% 0%
20230504 22.26 22.59 22.22 22.48 0.27% 0.13% 0% 12408 0.2785 43.91 22.45 0% 0 0% 0 0% 0 0% 0%
20230428 22.5 22.55 22.2 22.42 1.31% 0.04% 0% 14580 0.3268 48.63 22.41 0% 0 0% 0 0% 0 0% 0%
20230427 22.45 22.47 22.08 22.13 -1.6% -0.54% 0% 12584 0.28 38.22 22.25 0% 0 0% 0 0% 0 0% 0%
20230426 22.08 22.86 22.08 22.49 1.12% -0.18% 0% 16234 0.3657 46.57 22.53 0% 0 0% 0 0% 0 0% 0%
20230425 23.53 23.69 21.98 22.24 -5.44% -1.33% 0% 29225 0.6587 80.8 22.54 0% 0 0% 0 0% 0 0% 0%
20230424 24.65 24.65 23.5 23.52 -5.43% -0.8% 0% 31833 0.7547 89.33 23.71 0% 0 0% 0 0% 0 0% 0%
20230421 24.52 25.59 24.51 24.87 2.09% -0.68% 0% 55126 1.3804 154.52 25.04 0% 0 0% 0 0% 0 0% 0%
20230420 24.36 24.45 24 24.36 0.04% 0.87% 0% 16375 0.3954 45.69 24.15 0% 0 0% 0 0% 0 0% 0%
20230419 24.2 24.37 24.15 24.35 0.54% 0.25% 0% 13718 0.3332 34.43 24.29 0% 0 0% 0 0% 0 0% 0%
20230418 24.63 24.68 24.21 24.22 -1.62% -0.74% 0% 20687 0.5047 44.26 24.4 0% 0 0% 0 0% 0 0% 0%
20230417 24.39 24.87 24.39 24.62 -0.16% 0% 0% 24351 0.5995 45.62 24.62 0% 0 0% 0 0% 0 0% 0%
20230414 24.25 24.8 24.02 24.66 2.45% 0.86% 0% 35561 0.8694 56.71 24.45 0% 0 0% 0 0% 0 0% 0%
20230413 24.36 24.63 24.06 24.07 -1.55% -0.99% 0% 25717 0.6253 34.72 24.31 0% 0 0% 0 0% 0 0% 0%
20230412 24.3 24.45 24.09 24.45 0.66% 0.7% 0% 22126 0.5373 24.6 24.28 0% 0 0% 0 0% 0 0% 0%
20230411 24.89 24.9 24.15 24.29 -2.29% -0.45% 0% 35414 0.864 36.48 24.4 0% 0 0% 0 0% 0 0% 0%
20230410 25.3 25.43 24.85 24.86 -2.51% -0.92% 0% 40579 1.0182 39.56 25.09 0% 0 0% 0 0% 0 0% 0%
20230407 25.51 25.85 25.43 25.5 -0.2% -0.47% 0% 36816 0.9434 33.97 25.62 0% 0 0% 0 0% 0 0% 0%
20230406 25.35 25.8 25 25.55 0.59% 0.63% 0% 44029 1.1179 36.6 25.39 0% 0 0% 0 0% 0 0% 0%
20230404 26 26.07 25.35 25.4 -4.11% -0.97% 0% 71769 1.8407 54.31 25.65 0% 0 0% 0 0% 0 0% 0%
20230403 27.2 27.43 26.2 26.49 0% -0.64% 0% 72369 1.9292 51.85 26.66 0% 0 0% 0 0% 0 0% 0%
20230331 26.68 26.98 26 26.49 -4.02% 0.19% 0% 90422 2.3907 56.26 26.44 0% 0 0% 0 0% 0 0% 0%
20230330 26.5 29.4 25.8 27.6 -2.47% 0.73% 0% 122269 3.3498 66.14 27.4 0% 0 0% 0 0% 0 0% 0%
20230329 30.01 30.98 27.99 28.3 -5.64% -2.78% 0% 152996 4.4534 68.48 29.11 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