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. 光大同创301387
    4. 返回上一页 刷新
股票代码（例：sz301387）       111条   (进入光大同创股票专站) 光大同创股票成本分析
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 44.58 46.6 44.58 46.38 4.04% 1.29% 0% 10783 0.4937 169.11 45.79 0% 0 0% 0 0% 0 0% 0%
20230927 44.62 45.05 44.26 44.58 -0.09% -0.31% 0% 3459 0.1547 55.79 44.72 0% 0 0% 0 0% 0 0% 0%
20230926 44.89 44.89 44.21 44.62 -0.89% 0% 0% 3104 0.1385 43.88 44.62 0% 0 0% 0 0% 0 0% 0%
20230925 45.4 45.6 44.75 45.02 -0.88% -0.18% 0% 4000 0.1804 51.21 45.1 0% 0 0% 0 0% 0 0% 0%
20230922 44.2 45.58 44.05 45.42 2.76% 0.73% 0% 5112 0.2305 59.96 45.09 0% 0 0% 0 0% 0 0% 0%
20230921 44.44 44.83 43.98 44.2 -0.63% -0.34% 0% 3741 0.1659 42.97 44.35 0% 0 0% 0 0% 0 0% 0%
20230920 45 45.66 44.41 44.48 -1.22% -0.94% 0% 4541 0.2039 49.92 44.9 0% 0 0% 0 0% 0 0% 0%
20230919 47 47 45.01 45.03 -2.57% -0.86% 0% 6737 0.306 69.36 45.42 0% 0 0% 0 0% 0 0% 0%
20230918 45.88 47.45 45.51 46.22 0.52% -0.56% 0% 6949 0.323 68.93 46.48 0% 0 0% 0 0% 0 0% 0%
20230915 46.42 47.13 45.95 45.98 -1.48% -0.93% 0% 4919 0.2283 46.99 46.41 0% 0 0% 0 0% 0 0% 0%
20230914 47.5 48 46.48 46.67 -2.08% -0.68% 0% 7478 0.3514 68.1 46.99 0% 0 0% 0 0% 0 0% 0%
20230913 49 49.17 47.25 47.66 -3.87% -0.52% 0% 10869 0.5207 88.44 47.91 0% 0 0% 0 0% 0 0% 0%
20230912 49.88 50.33 48.22 49.58 -0.88% 0.34% 0% 9269 0.458 69.91 49.41 0% 0 0% 0 0% 0 0% 0%
20230911 49.2 50.18 48.8 50.02 1.5% 0.7% 0% 9796 0.4866 70.38 49.67 0% 0 0% 0 0% 0 0% 0%
20230908 48.8 49.59 48.73 49.28 1.11% 0.1% 0% 5048 0.2485 35.61 49.23 0% 0 0% 0 0% 0 0% 0%
20230907 50.06 50.36 48.7 48.74 -3.22% -1.24% 0% 6801 0.3356 46.02 49.35 0% 0 0% 0 0% 0 0% 0%
20230906 49.2 50.5 48.94 50.36 2.15% 0.72% 0% 10111 0.5055 63.69 50 0% 0 0% 0 0% 0 0% 0%
20230905 49.6 51.18 49.16 49.3 -0.88% -1.42% 0% 10925 0.5464 66.2 50.01 0% 0 0% 0 0% 0 0% 0%
20230904 49.92 50.5 48.69 49.74 0.12% 0.95% 0% 9172 0.4519 49.45 49.27 0% 0 0% 0 0% 0 0% 0%
20230901 50.3 50.6 49.6 49.68 -1.23% -0.7% 0% 9434 0.472 49.13 50.03 0% 0 0% 0 0% 0 0% 0%
20230831 49.52 50.86 48.86 50.3 1.6% 0% 0% 19736 0.9927 90.55 50.3 0% 0 0% 0 0% 0 0% 0%
20230830 47.7 49.73 47.36 49.51 4.47% 0.79% 0% 21211 1.0419 95.88 49.12 0% 0 0% 0 0% 0 0% 0%
20230829 44.87 47.4 43.97 47.39 7.73% 2.24% 0% 15026 0.6965 67.57 46.35 0% 0 0% 0 0% 0 0% 0%
20230828 46.03 46.83 43.81 43.99 0.18% -3.11% 0% 8416 0.3821 37.42 45.4 0% 0 0% 0 0% 0 0% 0%
20230825 45.78 45.8 43.84 43.91 -3.98% -1.37% 0% 8610 0.3833 34.13 44.52 0% 0 0% 0 0% 0 0% 0%
20230824 46.38 46.6 43.3 45.73 -0.48% 1.4% 0% 16187 0.7301 61.97 45.1 0% 0 0% 0 0% 0 0% 0%
20230823 46.88 47.85 45.88 45.95 -2.03% -1.31% 0% 10871 0.5061 41.2 46.56 0% 0 0% 0 0% 0 0% 0%
20230822 50.19 50.19 45.62 46.9 -5.16% -0.55% 0% 24375 1.1495 94.63 47.16 0% 0 0% 0 0% 0 0% 0%
20230821 49.5 50.33 49.04 49.45 -0.66% -0.16% 0% 13207 0.6542 55.28 49.53 0% 0 0% 0 0% 0 0% 0%
20230818 47.07 51.02 47.07 49.78 3.75% -0.18% 0% 29524 1.4724 125.98 49.87 0% 0 0% 0 0% 0 0% 0%
20230817 46.66 48.48 46.02 47.98 2.94% 1.16% 0% 16350 0.7754 74.85 47.43 0% 0 0% 0 0% 0 0% 0%
20230816 48.15 48.77 46.55 46.61 -3.62% -2.04% 0% 11901 0.5662 55.88 47.58 0% 0 0% 0 0% 0 0% 0%
20230815 49 49.48 47.9 48.36 -1.67% -0.02% 0% 12311 0.5955 62.21 48.37 0% 0 0% 0 0% 0 0% 0%
20230814 47.93 49.29 47.46 49.18 1.82% 0.92% 0% 14397 0.7016 77.64 48.73 0% 0 0% 0 0% 0 0% 0%
20230811 49.59 50.13 48.15 48.3 -3.65% -1.23% 0% 18217 0.8908 106.24 48.9 0% 0 0% 0 0% 0 0% 0%
20230810 47.73 50.13 47.45 50.13 6.1% 1.27% 0% 27672 1.3697 185.99 49.5 0% 0 0% 0 0% 0 0% 0%
20230809 47.89 48.5 47.14 47.25 -1.97% -1.05% 0% 11259 0.5376 82.21 47.75 0% 0 0% 0 0% 0 0% 0%
20230808 46.78 48.47 46.48 48.2 2.66% 0.61% 0% 19471 0.9329 135.92 47.91 0% 0 0% 0 0% 0 0% 0%
20230807 45.51 47.3 45.51 46.95 2.49% 0.73% 0% 10837 0.5051 79.11 46.61 0% 0 0% 0 0% 0 0% 0%
20230804 45.4 45.95 45.4 45.81 0.9% 0.26% 0% 4425 0.2022 32.2 45.69 0% 0 0% 0 0% 0 0% 0%
20230803 45.8 46 45.2 45.4 -1.15% -0.2% 0% 5665 0.2577 33.97 45.49 0% 0 0% 0 0% 0 0% 0%
20230802 45.38 46.2 45.26 45.93 0.66% 0.07% 0% 5020 0.2304 25.21 45.9 0% 0 0% 0 0% 0 0% 0%
20230801 46.57 46.83 45.59 45.63 -2.04% -0.57% 0% 8045 0.3692 32.79 45.89 0% 0 0% 0 0% 0 0% 0%
20230731 46.5 47.09 46.07 46.58 -0.19% -0.13% 0% 7956 0.3711 29.6 46.64 0% 0 0% 0 0% 0 0% 0%
20230728 46.29 46.76 44.8 46.67 0.82% 1.68% 0% 11130 0.5109 35.39 45.9 0% 0 0% 0 0% 0 0% 0%
20230727 46.08 46.89 45.86 46.29 0.46% -0.17% 0% 8287 0.3843 22.08 46.37 0% 0 0% 0 0% 0 0% 0%
20230726 47.44 47.44 45.88 46.08 -2.97% -0.84% 0% 15456 0.7182 37.23 46.47 0% 0 0% 0 0% 0 0% 0%
20230725 47 47.83 46.73 47.49 1.04% 0.36% 0% 11757 0.5563 27.99 47.32 0% 0 0% 0 0% 0 0% 0%
20230724 46.73 47.82 46.31 47 -0.42% 0.13% 0% 12312 0.5779 28.68 46.94 0% 0 0% 0 0% 0 0% 0%
20230721 50.28 50.78 47.12 47.2 -8.35% -3.24% 0% 31885 1.5552 77.43 48.78 0% 0 0% 0 0% 0 0% 0%
20230720 56.8 56.8 51.3 51.5 -7.51% -3.01% 0% 35100 1.8639 99.07 53.1 0% 0 0% 0 0% 0 0% 0%
20230719 52.93 57 52.3 55.68 4.09% 1.61% 0% 34229 1.8757 108.23 54.8 0% 0 0% 0 0% 0 0% 0%
20230718 54.72 54.72 52.1 53.49 -2.35% 0.7% 0% 23737 1.261 81.57 53.12 0% 0 0% 0 0% 0 0% 0%
20230717 55.93 55.95 53.48 54.78 -2.7% 0.38% 0% 29755 1.6237 112.3 54.57 0% 0 0% 0 0% 0 0% 0%
20230714 52.52 56.5 51.8 56.3 7.32% 3.06% 0% 48378 2.643 195.33 54.63 0% 0 0% 0 0% 0 0% 0%
20230713 50.25 52.9 49.4 52.46 4.48% 1.84% 0% 29738 1.5317 135.51 51.51 0% 0 0% 0 0% 0 0% 0%
20230712 49.88 51.77 49.61 50.21 0.36% -0.61% 0% 18818 0.9507 96.28 50.52 0% 0 0% 0 0% 0 0% 0%
20230711 48.4 50.66 48.4 50.03 3.75% 0.4% 0% 15052 0.7501 82.58 49.83 0% 0 0% 0 0% 0 0% 0%
20230710 49.38 49.97 48.06 48.22 -2.03% -0.47% 0% 9005 0.4363 42.77 48.45 0% 0 0% 0 0% 0 0% 0%
20230707 49.49 50.4 48.8 49.22 -1.66% -0.44% 0% 10831 0.5355 47.75 49.44 0% 0 0% 0 0% 0 0% 0%
20230706 49.45 51.4 49.13 50.05 1.4% -0.26% 0% 15484 0.777 60.17 50.18 0% 0 0% 0 0% 0 0% 0%
20230705 49.67 50.26 48.6 49.36 -0.48% -0.04% 0% 10842 0.5354 40.09 49.38 0% 0 0% 0 0% 0 0% 0%
20230704 48.01 50.2 48.01 49.6 2.46% 0.43% 0% 15123 0.747 57.17 49.39 0% 0 0% 0 0% 0 0% 0%
20230703 50.82 52.27 48.38 48.41 -1.86% -3.72% 0% 27599 1.3878 106.6 50.28 0% 0 0% 0 0% 0 0% 0%
20230630 46.86 50.22 46.33 49.33 5.02% 1.38% 0% 26509 1.29 103.66 48.66 0% 0 0% 0 0% 0 0% 0%
20230629 45.5 47.49 45.19 46.97 3.89% 0.71% 0% 17642 0.8228 66.71 46.64 0% 0 0% 0 0% 0 0% 0%
20230628 45.81 45.85 44.2 45.21 -2.48% 0.4% 0% 14977 0.6744 52.04 45.03 0% 0 0% 0 0% 0 0% 0%
20230627 47.7 48 43.6 46.36 -3.52% 1.73% 0% 31124 1.4182 102.26 45.57 0% 0 0% 0 0% 0 0% 0%
20230626 48.71 50.6 47.66 48.05 -5.49% -1.98% 0% 29493 1.4458 103.75 49.02 0% 0 0% 0 0% 0 0% 0%
20230621 48.3 54.31 48.3 50.84 6.67% 0.04% 0% 61468 3.1236 219.97 50.82 0% 0 0% 0 0% 0 0% 0%
20230620 48.6 48.66 47.16 47.66 -1.87% -0.17% 0% 14970 0.7147 54.85 47.74 0% 0 0% 0 0% 0 0% 0%
20230619 48.01 48.99 47.68 48.57 1.1% 0.37% 0% 16167 0.7823 49.59 48.39 0% 0 0% 0 0% 0 0% 0%
20230616 48.2 48.57 47.38 48.39 0.35% 0.64% 0% 14066 0.6763 34.8 48.08 0% 0 0% 0 0% 0 0% 0%
20230615 47.6 48.36 47.01 48.22 0.58% 0.96% 0% 16069 0.7675 33.19 47.76 0% 0 0% 0 0% 0 0% 0%
20230614 49.5 49.55 47.94 47.94 -3.83% -1.44% 0% 22857 1.1117 48.22 48.64 0% 0 0% 0 0% 0 0% 0%
20230613 50.02 50.31 48.61 49.85 -1.05% 1.47% 0% 27059 1.3294 58.48 49.13 0% 0 0% 0 0% 0 0% 0%
20230612 48.86 50.69 48.58 50.38 2.19% 1.18% 0% 30257 1.5066 66.29 49.79 0% 0 0% 0 0% 0 0% 0%
20230609 48.55 49.77 47.61 49.3 -0.2% 1.54% 0% 28604 1.3886 61.11 48.55 0% 0 0% 0 0% 0 0% 0%
20230608 48.9 50.96 48.33 49.4 -0.2% -0.38% 0% 33303 1.6515 74.24 49.59 0% 0 0% 0 0% 0 0% 0%
20230607 48.21 50.49 47.52 49.5 0.3% 0.73% 0% 39498 1.9409 84.78 49.14 0% 0 0% 0 0% 0 0% 0%
20230606 53 53.38 48.88 49.35 -9.12% -2.45% 0% 67149 3.3973 141.5 50.59 0% 0 0% 0 0% 0 0% 0%
20230605 55.44 59.38 52.51 54.3 -0.66% -1.59% 0% 79155 4.3675 192.21 55.18 0% 0 0% 0 0% 0 0% 0%
20230602 46.12 54.66 45.6 54.66 20% 5.85% 0% 83406 4.3074 208.16 51.64 0% 0 0% 0 0% 0 0% 0%
20230601 45.42 46.26 45 45.55 -0.24% -0.31% 0% 13133 0.6 34.48 45.69 0% 0 0% 0 0% 0 0% 0%
20230531 45.2 46.17 45.03 45.66 0.11% 0% 0% 14825 0.6769 39.04 45.66 0% 0 0% 0 0% 0 0% 0%
20230530 46.78 47.27 44.92 45.61 -3.27% -0.74% 0% 23871 1.0968 60.91 45.95 0% 0 0% 0 0% 0 0% 0%
20230529 46.63 48.2 46.2 47.15 0.53% 0.02% 0% 18540 0.8739 49.02 47.14 0% 0 0% 0 0% 0 0% 0%
20230526 49 49.24 46.06 46.9 -5.79% -0.36% 0% 32131 1.5124 88.5 47.07 0% 0 0% 0 0% 0 0% 0%
20230525 49.01 50.86 48.06 49.78 -2.12% 1.14% 0% 39254 1.9319 123.72 49.22 0% 0 0% 0 0% 0 0% 0%
20230524 46.67 53.53 46.67 50.86 9.02% 2.69% 0% 57669 2.8566 207.98 49.53 0% 0 0% 0 0% 0 0% 0%
20230523 45 48.5 43.78 46.65 1.02% 1.57% 0% 41841 1.9217 174.8 45.93 0% 0 0% 0 0% 0 0% 0%
20230522 45.05 48.28 44.4 46.18 2.55% -1.54% 0% 46216 2.1674 229.75 46.9 0% 0 0% 0 0% 0 0% 0%
20230519 41.1 45.03 41 45.03 8.82% 3.59% 0% 38903 1.6913 209.93 43.47 0% 0 0% 0 0% 0 0% 0%
20230518 41.93 41.93 41.2 41.38 -1.76% -0.1% 0% 11814 0.4893 67.97 41.42 0% 0 0% 0 0% 0 0% 0%
20230517 41.12 42.37 41.05 42.12 1.32% 0.65% 0% 16988 0.7109 116.54 41.85 0% 0 0% 0 0% 0 0% 0%
20230516 39.51 42.95 39.5 41.57 5.21% 0.34% 0% 23671 0.9806 163.72 41.43 0% 0 0% 0 0% 0 0% 0%
20230515 39.19 39.54 39.01 39.51 1.1% 0.59% 0% 6836 0.2685 46.28 39.28 0% 0 0% 0 0% 0 0% 0%
20230510 39.71 40.14 39.5 40.02 0.35% 0.35% 0% 6088 0.2428 30.67 39.88 0% 0 0% 0 0% 0 0% 0%
20230509 40.4 40.41 39.33 39.88 -1.34% 0.03% 0% 9782 0.39 50.22 39.87 0% 0 0% 0 0% 0 0% 0%
20230508 40.25 40.65 40.24 40.42 0.55% 0.02% 0% 7900 0.3192 35.84 40.41 0% 0 0% 0 0% 0 0% 0%
20230505 41.5 41.53 39.94 40.2 -4.19% -0.77% 0% 14393 0.583 53.1 40.51 0% 0 0% 0 0% 0 0% 0%
20230504 41.5 43.13 41.31 41.96 2.47% -0.76% 0% 20652 0.8731 59.31 42.28 0% 0 0% 0 0% 0 0% 0%
20230428 40.18 40.95 39.88 40.95 1.92% 1.26% 0% 16015 0.6477 41.98 40.44 0% 0 0% 0 0% 0 0% 0%
20230427 40 40.44 38.99 40.18 0.32% 0.5% 0% 14177 0.5668 34.1 39.98 0% 0 0% 0 0% 0 0% 0%
20230426 40.1 40.54 39.71 40.05 0.58% -0.45% 0% 16550 0.6658 36.46 40.23 0% 0 0% 0 0% 0 0% 0%
20230425 41.9 42.15 39.61 39.82 -4.62% -1.48% 0% 20294 0.8202 40.51 40.42 0% 0 0% 0 0% 0 0% 0%
20230424 43.79 43.81 41.69 41.75 -5.2% -1.93% 0% 22548 0.9598 42.25 42.57 0% 0 0% 0 0% 0 0% 0%
20230421 46.45 46.45 44.01 44.04 -5.37% -2.29% 0% 29967 1.3506 51.72 45.07 0% 0 0% 0 0% 0 0% 0%
20230420 47.02 48.3 46.18 46.54 -1.61% -0.96% 0% 32334 1.5195 50.27 46.99 0% 0 0% 0 0% 0 0% 0%
20230419 46.5 49.52 46.5 47.3 -7.44% -0.73% 0% 49825 2.374 62.06 47.65 0% 0 0% 0 0% 0 0% 0%
20230418 60.28 61.49 50.05 51.1 -12.38% -5.74% 0% 79479 4.3089 79.07 54.21 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