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. 301439
    4. 返回上一页 刷新
股票代码（例：sz301439）       132条   (进入股票专站) 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 15.6 15.77 15.6 15.73 0.58% 0.06% 0% 20699 0.3253 74.12 15.72 0% 0 0% 0 0% 0 0% 0%
20230927 15.45 15.83 15.35 15.64 1.23% -0.13% 0% 25809 0.4041 90.15 15.66 0% 0 0% 0 0% 0 0% 0%
20230926 15.53 15.61 15.44 15.45 -0.83% -0.39% 0% 15534 0.2409 52.85 15.51 0% 0 0% 0 0% 0 0% 0%
20230925 15.72 15.83 15.56 15.58 -1.2% -0.38% 0% 18412 0.2879 62 15.64 0% 0 0% 0 0% 0 0% 0%
20230922 15.38 15.79 15.35 15.77 2.47% 1.02% 0% 25128 0.3922 83.24 15.61 0% 0 0% 0 0% 0 0% 0%
20230921 15.47 15.56 15.27 15.39 -0.84% -0.13% 0% 25831 0.398 85.07 15.41 0% 0 0% 0 0% 0 0% 0%
20230920 15.64 15.75 15.51 15.52 -0.96% -0.64% 0% 22766 0.3556 70.97 15.62 0% 0 0% 0 0% 0 0% 0%
20230919 15.76 15.88 15.63 15.67 -1.14% -0.51% 0% 26667 0.4201 79.82 15.75 0% 0 0% 0 0% 0 0% 0%
20230918 15.91 16.06 15.5 15.85 -1% 0.38% 0% 49500 0.7817 137.47 15.79 0% 0 0% 0 0% 0 0% 0%
20230915 16.11 16.18 15.96 16.01 -0.06% -0.25% 0% 19157 0.3074 49.37 16.05 0% 0 0% 0 0% 0 0% 0%
20230914 16.33 16.38 15.98 16.02 -1.6% -0.56% 0% 24617 0.3965 60.83 16.11 0% 0 0% 0 0% 0 0% 0%
20230913 16.56 16.6 16.13 16.28 -1.63% -0.18% 0% 27829 0.4538 66.93 16.31 0% 0 0% 0 0% 0 0% 0%
20230912 16.65 16.68 16.54 16.55 -0.6% -0.18% 0% 17789 0.295 40.75 16.58 0% 0 0% 0 0% 0 0% 0%
20230911 16.58 16.77 16.55 16.65 0.06% -0.12% 0% 20024 0.3337 41.53 16.67 0% 0 0% 0 0% 0 0% 0%
20230908 16.5 16.72 16.49 16.64 0.54% 0.24% 0% 19990 0.3319 38.24 16.6 0% 0 0% 0 0% 0 0% 0%
20230907 16.96 17.07 16.51 16.55 -2.53% -1.08% 0% 40192 0.6724 73.85 16.73 0% 0 0% 0 0% 0 0% 0%
20230906 17 17.06 16.85 16.98 -0.53% 0.12% 0% 32753 0.5554 58.57 16.96 0% 0 0% 0 0% 0 0% 0%
20230905 17.06 17.23 16.92 17.07 -0.99% 0.12% 0% 45836 0.7817 74.25 17.05 0% 0 0% 0 0% 0 0% 0%
20230904 16.76 17.69 16.65 17.24 3.11% 0.23% 0% 70937 1.2201 95.91 17.2 0% 0 0% 0 0% 0 0% 0%
20230901 16.75 16.84 16.61 16.72 -0.18% 0.06% 0% 29024 0.4851 33.6 16.71 0% 0 0% 0 0% 0 0% 0%
20230831 16.65 16.8 16.51 16.75 0.3% 0.48% 0% 35881 0.598 32.42 16.67 0% 0 0% 0 0% 0 0% 0%
20230830 16.62 16.99 16.6 16.7 -0.24% -0.42% 0% 48857 0.8195 40.43 16.77 0% 0 0% 0 0% 0 0% 0%
20230829 16.08 16.84 16.08 16.74 3.78% 0.84% 0% 57364 0.9521 40.03 16.6 0% 0 0% 0 0% 0 0% 0%
20230828 16.92 16.98 16.1 16.13 0.5% -2.18% 0% 49098 0.8095 34.05 16.49 0% 0 0% 0 0% 0 0% 0%
20230825 16.06 16.46 15.97 16.05 -1.35% -0.68% 0% 41777 0.6753 30.05 16.16 0% 0 0% 0 0% 0 0% 0%
20230824 16.44 16.55 15.91 16.27 -1.03% 0.31% 0% 54382 0.8819 37.48 16.22 0% 0 0% 0 0% 0 0% 0%
20230823 17.21 17.29 16.42 16.44 -5.19% -1.79% 0% 84337 1.4119 57.95 16.74 0% 0 0% 0 0% 0 0% 0%
20230822 18.56 18.77 17.03 17.34 -7.27% -2.2% 0% 155830 2.7631 116.19 17.73 0% 0 0% 0 0% 0 0% 0%
20230821 19.03 19.61 18.7 18.7 -1.63% -1.84% 0% 143198 2.728 127.62 19.05 0% 0 0% 0 0% 0 0% 0%
20230818 18.35 19.99 18.31 19.01 1.6% -1.4% 0% 226192 4.361 229.72 19.28 0% 0 0% 0 0% 0 0% 0%
20230817 18.87 19.29 18.43 18.71 2.02% -0.32% 0% 115451 2.1674 143.64 18.77 0% 0 0% 0 0% 0 0% 0%
20230816 18.48 18.64 18.13 18.34 -1.5% 0.16% 0% 59819 1.0955 82.37 18.31 0% 0 0% 0 0% 0 0% 0%
20230815 18.84 18.99 18.45 18.62 -0.8% -0.16% 0% 71289 1.3295 105.32 18.65 0% 0 0% 0 0% 0 0% 0%
20230814 18.27 18.84 18.05 18.77 2.34% 0.91% 0% 90272 1.6789 138.88 18.6 0% 0 0% 0 0% 0 0% 0%
20230811 18.45 18.58 18.14 18.34 -0.49% 0.05% 0% 67477 1.2367 114.89 18.33 0% 0 0% 0 0% 0 0% 0%
20230810 18.14 18.62 18.03 18.43 1.94% 0.22% 0% 92055 1.693 190.47 18.39 0% 0 0% 0 0% 0 0% 0%
20230809 17.6 18.17 17.57 18.08 2.2% 0.89% 0% 52414 0.9393 119.57 17.92 0% 0 0% 0 0% 0 0% 0%
20230808 17.59 17.73 17.41 17.69 0.86% 0.63% 0% 27470 0.4829 55.08 17.58 0% 0 0% 0 0% 0 0% 0%
20230807 17.8 17.98 17.47 17.54 -1.13% -0.51% 0% 30520 0.538 60.84 17.63 0% 0 0% 0 0% 0 0% 0%
20230804 17.95 18 17.74 17.74 -0.95% -0.5% 0% 32329 0.5765 66.46 17.83 0% 0 0% 0 0% 0 0% 0%
20230803 17.85 17.99 17.78 17.91 -0.89% 0.28% 0% 34666 0.6191 67.84 17.86 0% 0 0% 0 0% 0 0% 0%
20230802 18.19 18.35 18.01 18.07 -0.66% -0.55% 0% 35907 0.6525 67.38 18.17 0% 0 0% 0 0% 0 0% 0%
20230801 18.1 18.36 17.78 18.19 0.5% 0.94% 0% 52020 0.9372 94.05 18.02 0% 0 0% 0 0% 0 0% 0%
20230731 18.05 18.22 18.04 18.1 0% -0.06% 0% 33017 0.5978 58.92 18.11 0% 0 0% 0 0% 0 0% 0%
20230728 18.15 18.18 17.81 18.1 0.39% 0.22% 0% 35199 0.6356 57.82 18.06 0% 0 0% 0 0% 0 0% 0%
20230727 17.84 18.28 17.84 18.03 0.84% -0.33% 0% 34072 0.6165 50.87 18.09 0% 0 0% 0 0% 0 0% 0%
20230726 18.11 18.11 17.82 17.88 -1.05% -0.33% 0% 28211 0.5061 35.33 17.94 0% 0 0% 0 0% 0 0% 0%
20230725 18.07 18.11 17.92 18.07 1.18% 0.28% 0% 29607 0.5334 34.04 18.02 0% 0 0% 0 0% 0 0% 0%
20230724 17.8 17.95 17.67 17.86 0.34% 0% 0% 26037 0.4651 27.1 17.86 0% 0 0% 0 0% 0 0% 0%
20230721 18.28 18.55 17.8 17.8 -3.1% -1.82% 0% 62478 1.1327 59.7 18.13 0% 0 0% 0 0% 0 0% 0%
20230720 18.84 18.96 18.34 18.37 -1.92% -1.29% 0% 64457 1.1996 65.6 18.61 0% 0 0% 0 0% 0 0% 0%
20230719 18.84 18.95 18.49 18.73 -0.43% 0.54% 0% 52442 0.9771 55.62 18.63 0% 0 0% 0 0% 0 0% 0%
20230718 18.9 18.95 18.62 18.81 -1% 0.16% 0% 67904 1.2752 73.64 18.78 0% 0 0% 0 0% 0 0% 0%
20230717 19.26 19.45 18.82 19 -1.3% -0.52% 0% 85466 1.6322 97.03 19.1 0% 0 0% 0 0% 0 0% 0%
20230714 19.3 19.41 19.04 19.25 -1.08% 0.42% 0% 100571 1.9279 121.55 19.17 0% 0 0% 0 0% 0 0% 0%
20230713 18.65 19.52 18.63 19.46 3.95% 0.88% 0% 167073 3.2228 222.51 19.29 0% 0 0% 0 0% 0 0% 0%
20230712 18.86 19.22 18.72 18.72 -0.9% -1.32% 0% 125197 2.3752 197.04 18.97 0% 0 0% 0 0% 0 0% 0%
20230711 18.47 19.15 18.3 18.89 1.4% 0.91% 0% 118975 2.2276 217.03 18.72 0% 0 0% 0 0% 0 0% 0%
20230710 17.92 18.8 17.92 18.63 4.66% 1.2% 0% 125602 2.3126 262.89 18.41 0% 0 0% 0 0% 0 0% 0%
20230707 17.73 17.87 17.64 17.8 0.39% 0.28% 0% 27427 0.4867 66.56 17.75 0% 0 0% 0 0% 0 0% 0%
20230706 17.87 17.9 17.67 17.73 -0.51% 0% 0% 30560 0.5417 67.65 17.73 0% 0 0% 0 0% 0 0% 0%
20230705 17.93 18.26 17.75 17.82 -1.16% -0.94% 0% 44643 0.8033 86.73 17.99 0% 0 0% 0 0% 0 0% 0%
20230704 18.19 18.24 18.01 18.03 0.06% -0.5% 0% 44352 0.8038 85.94 18.12 0% 0 0% 0 0% 0 0% 0%
20230703 17.94 18.07 17.8 18.02 1.01% 0.22% 0% 39661 0.7131 73.78 17.98 0% 0 0% 0 0% 0 0% 0%
20230630 17.76 17.96 17.64 17.84 0.73% 0% 0% 34465 0.6149 59.34 17.84 0% 0 0% 0 0% 0 0% 0%
20230629 17.5 17.85 17.45 17.71 0.62% -0.11% 0% 36334 0.6441 58.96 17.73 0% 0 0% 0 0% 0 0% 0%
20230628 17.76 17.8 17.19 17.6 -1.23% 0.51% 0% 41814 0.7322 61.45 17.51 0% 0 0% 0 0% 0 0% 0%
20230627 17.79 17.97 17.61 17.82 0.62% 0.17% 0% 38389 0.6828 55.56 17.79 0% 0 0% 0 0% 0 0% 0%
20230626 17.62 18 17.52 17.71 0.23% -0.28% 0% 44866 0.7968 63.82 17.76 0% 0 0% 0 0% 0 0% 0%
20230621 17.9 18.31 17.67 17.67 -3.55% -1.4% 0% 68177 1.2218 93.03 17.92 0% 0 0% 0 0% 0 0% 0%
20230620 18.79 19.18 18.32 18.32 0.11% -1.98% 0% 88663 1.6574 123.05 18.69 0% 0 0% 0 0% 0 0% 0%
20230619 18.59 18.59 18.22 18.3 -1.13% -0.33% 0% 53773 0.9871 69.08 18.36 0% 0 0% 0 0% 0 0% 0%
20230616 18.67 18.67 18.35 18.51 -0.32% 0% 0% 59142 1.0949 69.79 18.51 0% 0 0% 0 0% 0 0% 0%
20230615 18.14 18.84 18.12 18.72 2.91% 1.19% 0% 73601 1.3615 79.47 18.5 0% 0 0% 0 0% 0 0% 0%
20230614 18.33 18.48 18.17 18.19 -1.83% -0.38% 0% 61602 1.1249 61.57 18.26 0% 0 0% 0 0% 0 0% 0%
20230613 17.97 18.8 17.95 18.53 2.55% -0.05% 0% 85874 1.5923 79.32 18.54 0% 0 0% 0 0% 0 0% 0%
20230612 17.88 18.14 17.5 18.07 1.46% 1.18% 0% 60199 1.075 46.18 17.86 0% 0 0% 0 0% 0 0% 0%
20230609 17.79 17.92 17.68 17.81 0.62% 0.11% 0% 45986 0.8182 34.34 17.79 0% 0 0% 0 0% 0 0% 0%
20230608 18.08 18.33 17.68 17.7 -2.32% -1.12% 0% 73177 1.3096 50.66 17.9 0% 0 0% 0 0% 0 0% 0%
20230607 18.14 18.21 17.68 18.12 -0.33% 1.06% 0% 83356 1.4948 54.21 17.93 0% 0 0% 0 0% 0 0% 0%
20230606 19.23 19.23 18.18 18.18 -6.29% -2.47% 0% 127503 2.3769 83.15 18.64 0% 0 0% 0 0% 0 0% 0%
20230605 20.01 20.05 19.3 19.4 -1.87% -0.61% 0% 119584 2.3343 79.12 19.52 0% 0 0% 0 0% 0 0% 0%
20230602 19.64 20.08 19.4 19.77 0.71% -0.25% 0% 123447 2.447 78.24 19.82 0% 0 0% 0 0% 0 0% 0%
20230601 19.58 20.08 19.36 19.63 0.41% -0.41% 0% 126084 2.4848 77.12 19.71 0% 0 0% 0 0% 0 0% 0%
20230531 19.65 19.79 19.28 19.55 -2.78% 0.26% 0% 150158 2.928 85.34 19.5 0% 0 0% 0 0% 0 0% 0%
20230530 18.72 20.66 18.68 20.11 8.12% 2.45% 0% 243251 4.775 123.95 19.63 0% 0 0% 0 0% 0 0% 0%
20230529 18.8 18.85 18.32 18.6 -1.06% 0.32% 0% 86226 1.5986 43.06 18.54 0% 0 0% 0 0% 0 0% 0%
20230526 19.5 19.61 18.28 18.8 -3.74% 0.11% 0% 147650 2.773 69.13 18.78 0% 0 0% 0 0% 0 0% 0%
20230525 18.9 19.77 18.89 19.53 2.09% 0.51% 0% 151740 2.9476 76.92 19.43 0% 0 0% 0 0% 0 0% 0%
20230524 18.97 19.62 18.78 19.13 0.53% -0.73% 0% 123984 2.3893 66.6 19.27 0% 0 0% 0 0% 0 0% 0%
20230523 19.97 19.97 19.01 19.03 -4.85% -1.7% 0% 166663 3.2259 95.32 19.36 0% 0 0% 0 0% 0 0% 0%
20230522 19.54 20.77 19.32 20 1.06% -0.74% 0% 195695 3.9428 126.9 20.15 0% 0 0% 0 0% 0 0% 0%
20230519 20.05 21.21 19.77 19.79 -3.75% -2.46% 0% 190667 3.8681 139.96 20.29 0% 0 0% 0 0% 0 0% 0%
20230518 20.26 20.68 19.51 20.56 -1.44% 2.75% 0% 227633 4.5547 192.58 20.01 0% 0 0% 0 0% 0 0% 0%
20230517 18.61 21.58 18.58 20.86 11.25% 3.01% 0% 327803 6.6382 335.45 20.25 0% 0 0% 0 0% 0 0% 0%
20230516 19.05 19.44 18.61 18.75 -3.45% -1.16% 0% 175213 3.3231 232.76 18.97 0% 0 0% 0 0% 0 0% 0%
20230515 18.12 19.42 18.11 19.42 8.8% 2.21% 0% 240960 4.5781 390.59 19 0% 0 0% 0 0% 0 0% 0%
20230510 16.79 17.53 16.79 17.32 3.77% 0.23% 0% 61520 1.0633 131.94 17.28 0% 0 0% 0 0% 0 0% 0%
20230509 17.07 17.11 16.68 16.69 -1.88% -0.77% 0% 38186 0.6424 82.13 16.82 0% 0 0% 0 0% 0 0% 0%
20230508 16.92 17.18 16.9 17.01 0.71% -0.12% 0% 27464 0.4676 54.7 17.03 0% 0 0% 0 0% 0 0% 0%
20230505 17.13 17.25 16.88 16.89 -1.92% -0.71% 0% 31065 0.5283 54.83 17.01 0% 0 0% 0 0% 0 0% 0%
20230504 17.06 17.34 17.01 17.22 0.29% 0.06% 0% 32309 0.5561 48.05 17.21 0% 0 0% 0 0% 0 0% 0%
20230428 16.93 17.26 16.93 17.17 0.94% 0.12% 0% 35933 0.6161 51.87 17.15 0% 0 0% 0 0% 0 0% 0%
20230427 17.34 17.39 17.01 17.01 -1.96% -0.93% 0% 38724 0.665 54.86 17.17 0% 0 0% 0 0% 0 0% 0%
20230426 16.72 17.86 16.67 17.35 3.83% 0.46% 0% 63121 1.0903 87.52 17.27 0% 0 0% 0 0% 0 0% 0%
20230425 17.18 17.25 16.52 16.71 -2.51% -0.83% 0% 43130 0.7268 58.05 16.85 0% 0 0% 0 0% 0 0% 0%
20230424 17.18 17.33 16.89 17.14 0.18% 0.12% 0% 33321 0.5706 44.49 17.12 0% 0 0% 0 0% 0 0% 0%
20230421 17.62 17.76 17.08 17.11 -3% -1.55% 0% 54724 0.9513 68.56 17.38 0% 0 0% 0 0% 0 0% 0%
20230420 18.1 18.11 17.62 17.64 -2.76% -0.73% 0% 70015 1.2441 82.13 17.77 0% 0 0% 0 0% 0 0% 0%
20230419 18.42 18.52 18.13 18.14 -2.68% -0.44% 0% 74426 1.3564 85.3 18.22 0% 0 0% 0 0% 0 0% 0%
20230418 18.2 18.8 18.18 18.64 3.1% 0.38% 0% 116417 2.1623 122.99 18.57 0% 0 0% 0 0% 0 0% 0%
20230417 18 18.16 18 18.08 0.22% 0.11% 0% 41685 0.7529 57.73 18.06 0% 0 0% 0 0% 0 0% 0%
20230414 17.99 18.04 17.81 18.04 0.73% 0.45% 0% 41503 0.7452 55.39 17.96 0% 0 0% 0 0% 0 0% 0%
20230413 18.04 18.18 17.9 17.91 -0.78% -0.56% 0% 47645 0.8583 58.96 18.01 0% 0 0% 0 0% 0 0% 0%
20230412 18.03 18.09 17.86 18.05 0.11% 0.45% 0% 55493 0.9972 60.68 17.97 0% 0 0% 0 0% 0 0% 0%
20230411 18.1 18.19 17.91 18.03 -0.39% -0.11% 0% 47641 0.8597 49.56 18.05 0% 0 0% 0 0% 0 0% 0%
20230410 18.43 18.5 18.07 18.1 -2.37% -0.55% 0% 73554 1.3385 71.58 18.2 0% 0 0% 0 0% 0 0% 0%
20230407 18.44 18.9 18.38 18.54 0.76% -0.54% 0% 102031 1.9014 93.24 18.64 0% 0 0% 0 0% 0 0% 0%
20230406 17.91 18.4 17.75 18.4 2.74% 1.77% 0% 77639 1.404 64.33 18.08 0% 0 0% 0 0% 0 0% 0%
20230404 18.27 18.29 17.77 17.91 -1.92% -0.39% 0% 102834 1.8494 78 17.98 0% 0 0% 0 0% 0 0% 0%
20230403 18.3 18.34 18.16 18.26 0.16% 0.11% 0% 65368 1.1926 45.76 18.24 0% 0 0% 0 0% 0 0% 0%
20230331 18.17 18.27 18.11 18.23 0.22% 0.16% 0% 60696 1.1049 33.84 18.2 0% 0 0% 0 0% 0 0% 0%
20230330 18.62 18.62 18.11 18.19 -2.41% -0.27% 0% 94766 1.7282 38.22 18.24 0% 0 0% 0 0% 0 0% 0%
20230329 19.15 19.38 18.59 18.64 -3.27% -1.27% 0% 133594 2.5221 52.2 18.88 0% 0 0% 0 0% 0 0% 0%
20230328 19.2 19.49 19.09 19.27 0.47% 0% 0% 96044 1.8503 36.26 19.27 0% 0 0% 0 0% 0 0% 0%
20230327 19.2 19.44 19.11 19.18 -1.13% -0.1% 0% 114058 2.1894 39.24 19.2 0% 0 0% 0 0% 0 0% 0%
20230324 19.08 19.85 19.07 19.4 1.15% -0.46% 0% 152657 2.9746 48.24 19.49 0% 0 0% 0 0% 0 0% 0%
20230323 19.7 19.7 19.11 19.18 -3.42% -0.57% 0% 170840 3.2955 51.09 19.29 0% 0 0% 0 0% 0 0% 0%
20230322 19.78 20.14 19.69 19.86 0.71% -0.15% 0% 164721 3.2769 42.14 19.89 0% 0 0% 0 0% 0 0% 0%
20230321 20.07 20.37 19.71 19.72 -3.33% -0.55% 0% 214629 4.2553 45.63 19.83 0% 0 0% 0 0% 0 0% 0%
20230320 22.05 22.25 20.31 20.4 -16.05% -3.23% 0% 368505 7.7679 64.87 21.08 0% 0 0% 0 0% 0 0% 0%
20230317 28 28 24.28 24.3 21.56% -3.76% 0% 540825 13.6573 83.11 25.25 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