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. 301456
    4. 返回上一页 刷新
股票代码（例：sz301456）       55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 38.53 38.93 37.6 37.9 -2.85% -0.86% 0% 34311 1.3118 136.89 38.23 0% 0 0% 0 0% 0 0% 0%
20230927 37.81 39.79 36.97 39.14 3.35% 0.15% 0% 50809 1.9856 219.76 39.08 0% 0 0% 0 0% 0 0% 0%
20230926 37.5 38.19 37.13 37.87 1.12% 0.21% 0% 20433 0.7722 97.88 37.79 0% 0 0% 0 0% 0 0% 0%
20230925 36.95 38.15 36.95 37.45 1.35% -0.29% 0% 18126 0.6808 85.59 37.56 0% 0 0% 0 0% 0 0% 0%
20230922 35.6 37.18 35.57 36.95 3.5% 1.18% 0% 22785 0.8321 99.56 36.52 0% 0 0% 0 0% 0 0% 0%
20230921 37.25 37.54 35.61 35.7 -4.16% -1.87% 0% 22820 0.8302 96.79 36.38 0% 0 0% 0 0% 0 0% 0%
20230920 37.1 37.62 36.71 37.25 -0.21% 0.16% 0% 14508 0.5396 54.28 37.19 0% 0 0% 0 0% 0 0% 0%
20230919 37.6 38.08 37.3 37.33 -0.72% -0.93% 0% 17592 0.6628 53.85 37.68 0% 0 0% 0 0% 0 0% 0%
20230918 36.5 38.19 36.25 37.6 3.07% 0.27% 0% 24667 0.925 71.68 37.5 0% 0 0% 0 0% 0 0% 0%
20230915 36.79 37.17 36.43 36.48 -0.57% -0.57% 0% 15635 0.5737 41.96 36.69 0% 0 0% 0 0% 0 0% 0%
20230914 37.59 37.59 36.47 36.69 -2.24% -0.52% 0% 21644 0.7982 54.02 36.88 0% 0 0% 0 0% 0 0% 0%
20230913 38.1 38.35 37.1 37.53 -2.16% -0.16% 0% 23066 0.867 54.72 37.59 0% 0 0% 0 0% 0 0% 0%
20230912 38.75 38.82 38.01 38.36 -1.34% 0% 0% 21636 0.8299 48.6 38.36 0% 0 0% 0 0% 0 0% 0%
20230911 38.43 39.08 37.9 38.88 0.44% 0.73% 0% 27524 1.0625 55.85 38.6 0% 0 0% 0 0% 0 0% 0%
20230908 38.16 39.47 38.16 38.71 1.44% -0.1% 0% 26713 1.0351 52.92 38.75 0% 0 0% 0 0% 0 0% 0%
20230907 40.2 40.35 38.16 38.16 -6.7% -2.53% 0% 55096 2.1568 106.24 39.15 0% 0 0% 0 0% 0 0% 0%
20230906 39.79 41 39.5 40.9 4.04% 0.79% 0% 70823 2.8739 140.25 40.58 0% 0 0% 0 0% 0 0% 0%
20230905 39.3 39.9 38.92 39.31 -0.78% -0.23% 0% 30776 1.2125 62.63 39.4 0% 0 0% 0 0% 0 0% 0%
20230904 40.03 40.3 38.83 39.62 -1.86% 0.3% 0% 41617 1.6438 77.01 39.5 0% 0 0% 0 0% 0 0% 0%
20230901 39.76 40.38 38.69 40.37 1.71% 1.64% 0% 40835 1.6219 70.63 39.72 0% 0 0% 0 0% 0 0% 0%
20230831 39.09 40.38 38.96 39.69 1.53% -0.18% 0% 45240 1.7986 68.91 39.76 0% 0 0% 0 0% 0 0% 0%
20230830 39 40.5 38.54 39.09 -0.64% -0.66% 0% 51056 2.0088 73.74 39.35 0% 0 0% 0 0% 0 0% 0%
20230829 36.28 39.34 36.25 39.34 8.37% 2.64% 0% 69064 2.647 97.95 38.33 0% 0 0% 0 0% 0 0% 0%
20230828 38.83 38.88 36.16 36.3 0.69% -2.58% 0% 40249 1.4995 54.57 37.26 0% 0 0% 0 0% 0 0% 0%
20230825 37.7 38.15 36.05 36.05 -6.49% -2.51% 0% 44585 1.6489 51.93 36.98 0% 0 0% 0 0% 0 0% 0%
20230824 37.72 40.7 36.35 38.55 2.55% 0.44% 0% 57802 2.2185 65.2 38.38 0% 0 0% 0 0% 0 0% 0%
20230823 38.6 38.93 37.21 37.59 -3.81% -0.71% 0% 40747 1.5427 42.12 37.86 0% 0 0% 0 0% 0 0% 0%
20230822 41.2 41.65 37.88 39.08 -5.97% -1.24% 0% 73516 2.9089 75.98 39.57 0% 0 0% 0 0% 0 0% 0%
20230821 42.77 42.8 41.33 41.56 -3.01% -1.17% 0% 69180 2.909 78.49 42.05 0% 0 0% 0 0% 0 0% 0%
20230818 40.45 43.46 40.31 42.85 4% 0.8% 0% 103350 4.3929 124.03 42.51 0% 0 0% 0 0% 0 0% 0%
20230817 39.97 41.79 39.82 41.2 3% 0.56% 0% 66217 2.7129 80.94 40.97 0% 0 0% 0 0% 0 0% 0%
20230816 42.04 42.05 39.85 40 -5.66% -1.89% 0% 73944 3.0149 86.6 40.77 0% 0 0% 0 0% 0 0% 0%
20230815 42.2 43.3 41.85 42.4 -1.4% -0.26% 0% 68859 2.9271 83.85 42.51 0% 0 0% 0 0% 0 0% 0%
20230814 40.96 43.54 40.77 43 3.14% 1.01% 0% 98199 4.1802 119.41 42.57 0% 0 0% 0 0% 0 0% 0%
20230811 40.9 42 39.86 41.69 1.78% 1.26% 0% 85009 3.4998 108.83 41.17 0% 0 0% 0 0% 0 0% 0%
20230810 39.91 43.89 39.76 40.96 1.14% -2.2% 0% 114354 4.7896 154.47 41.88 0% 0 0% 0 0% 0 0% 0%
20230809 39.24 41.4 38.8 40.5 3.11% 0.97% 0% 83542 3.3511 116.23 40.11 0% 0 0% 0 0% 0 0% 0%
20230808 38.46 39.37 38.2 39.28 2.32% 0.98% 0% 50071 1.9479 74.12 38.9 0% 0 0% 0 0% 0 0% 0%
20230807 38.32 39.21 37.7 38.39 -0.98% -0.13% 0% 43536 1.6737 64.05 38.44 0% 0 0% 0 0% 0 0% 0%
20230804 39.5 39.9 38.16 38.77 -3.39% -0.28% 0% 74189 2.8843 108.87 38.88 0% 0 0% 0 0% 0 0% 0%
20230803 39.57 42.73 39.21 40.13 -0.4% -2.12% 0% 104320 4.2767 157.89 41 0% 0 0% 0 0% 0 0% 0%
20230802 38.64 40.69 38.1 40.29 3.04% 2.7% 0% 84226 3.304 121.91 39.23 0% 0 0% 0 0% 0 0% 0%
20230801 37.6 39.6 37.05 39.1 3.58% 1.51% 0% 85185 3.2814 124.16 38.52 0% 0 0% 0 0% 0 0% 0%
20230731 36.85 38.1 36.85 37.75 0.94% 0.61% 0% 43629 1.6368 59.6 37.52 0% 0 0% 0 0% 0 0% 0%
20230728 37.8 38.29 36.29 37.4 -1.58% 0.54% 0% 54722 2.0358 62.66 37.2 0% 0 0% 0 0% 0 0% 0%
20230727 36.51 38.33 36.51 38 3.97% 0.45% 0% 70673 2.6735 62.06 37.83 0% 0 0% 0 0% 0 0% 0%
20230726 37 37.75 36.49 36.55 -2.3% -1.3% 0% 46553 1.7237 38.22 37.03 0% 0 0% 0 0% 0 0% 0%
20230725 36.75 37.75 36.66 37.41 2.44% 0.67% 0% 47417 1.7621 36.13 37.16 0% 0 0% 0 0% 0 0% 0%
20230724 37.33 37.55 36.08 36.52 -3.13% -0.19% 0% 52711 1.9289 36.83 36.59 0% 0 0% 0 0% 0 0% 0%
20230721 39.56 39.83 37.68 37.7 -6.43% -2.05% 0% 85163 3.2781 56.74 38.49 0% 0 0% 0 0% 0 0% 0%
20230720 38.48 41.15 38.48 40.29 3.79% 0.5% 0% 99845 4.0025 64.07 40.09 0% 0 0% 0 0% 0 0% 0%
20230719 38.3 39.34 38.28 38.82 0.36% -0.28% 0% 66701 2.5965 38.46 38.93 0% 0 0% 0 0% 0 0% 0%
20230718 40.26 40.7 38.57 38.68 -7.04% -1.65% 0% 108524 4.2683 52.42 39.33 0% 0 0% 0 0% 0 0% 0%
20230717 44.8 44.88 41.51 41.61 -17.57% -3.32% 0% 153606 6.6116 65.31 43.04 0% 0 0% 0 0% 0 0% 0%
20230714 51 58.88 48.85 50.48 32.98% -4.34% 0% 236638 12.4874 91.64 52.77 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