致尚科技(301486)_成本_均价

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%	升跌%	升跌%	升跌%	升跌均
20230928	48.99	52.6	48.99	52.07	8.46%	2.48%	0%	58356	2.9649	205.57	50.81	0%	0%	0%	0%	0%
20230927	48.3	48.8	47.5	48.01	-1.74%	-0.37%	0%	19262	0.9283	73.81	48.19	0%	0%	0%	0%	0%
20230926	48.49	50.03	47.8	48.86	0.39%	-0.53%	0%	25100	1.2328	88.31	49.12	0%	0%	0%	0%	0%
20230925	49.9	50.32	48.61	48.67	-3.3%	-1%	0%	26619	1.3086	87.14	49.16	0%	0%	0%	0%	0%
20230922	46.61	50.4	46.6	50.33	7.61%	2.63%	0%	39642	1.9439	118	49.04	0%	0%	0%	0%	0%
20230921	47.12	48.05	46.66	46.77	-1.74%	-0.93%	0%	16792	0.7927	45.37	47.21	0%	0%	0%	0%	0%
20230920	47.04	48.96	46.09	47.6	1.82%	-0.31%	0%	24857	1.1868	59.94	47.75	0%	0%	0%	0%	0%
20230919	48.18	48.59	46.6	46.75	-2.75%	-0.72%	0%	18329	0.8632	39.1	47.09	0%	0%	0%	0%	0%
20230918	47.91	48.96	47.8	48.07	-0.15%	-0.52%	0%	17765	0.8584	36.95	48.32	0%	0%	0%	0%	0%
20230915	49.03	49.56	47.7	48.14	-1.86%	-0.54%	0%	20013	0.9686	39.78	48.4	0%	0%	0%	0%	0%
20230914	50.1	50.66	48.71	49.05	-1.62%	-0.79%	0%	22152	1.0953	43.34	49.44	0%	0%	0%	0%	0%
20230913	51.51	51.98	48.8	49.86	-4.57%	-0.2%	0%	45780	2.287	84.9	49.96	0%	0%	0%	0%	0%
20230912	52.26	53.5	51.28	52.25	-1.55%	-0.31%	0%	42838	2.2451	81.25	52.41	0%	0%	0%	0%	0%
20230911	52.54	54.16	51.06	53.07	0.17%	0.78%	0%	52059	2.7415	94.85	52.66	0%	0%	0%	0%	0%
20230908	50.02	53.68	49.99	52.98	2.99%	1.83%	0%	56542	2.9418	99.22	52.03	0%	0%	0%	0%	0%
20230907	52.41	54.6	51.23	51.44	-2.5%	-3.07%	0%	59412	3.1528	104.34	53.07	0%	0%	0%	0%	0%
20230906	50.79	53.12	50.18	52.76	4.58%	1.27%	0%	67533	3.5185	117.32	52.1	0%	0%	0%	0%	0%
20230905	49.85	51.3	49.6	50.45	0.84%	-0.02%	0%	37149	1.8744	61.23	50.46	0%	0%	0%	0%	0%
20230904	51	51.42	49.54	50.03	0.24%	-0.5%	0%	35627	1.7915	52.29	50.28	0%	0%	0%	0%	0%
20230901	50	50.3	49	49.91	-0.16%	0.34%	0%	30317	1.508	39.22	49.74	0%	0%	0%	0%	0%
20230831	48.3	50.33	48.08	49.99	2.86%	0.34%	0%	47949	2.3887	56.5	49.82	0%	0%	0%	0%	0%
20230830	48.3	50.32	48.02	48.6	1.08%	-0.98%	0%	48150	2.3631	51.6	49.08	0%	0%	0%	0%	0%
20230829	44.88	48.58	44.66	48.08	6.73%	1.95%	0%	57205	2.6977	60.65	47.16	0%	0%	0%	0%	0%
20230828	48.88	49	44.74	45.05	-1.12%	-3.9%	0%	47243	2.2148	45.82	46.88	0%	0%	0%	0%	0%
20230825	49	49.22	45.02	45.56	-10.95%	-3.64%	0%	66563	3.1473	56.32	47.28	0%	0%	0%	0%	0%
20230824	53	53.12	50.8	51.16	0.93%	-1.69%	0%	50878	2.6475	46.43	52.04	0%	0%	0%	0%	0%
20230823	54.8	54.97	50.67	50.69	-9.6%	-3.02%	0%	69987	3.6585	60.55	52.27	0%	0%	0%	0%	0%
20230822	58	58.58	53.63	56.07	-1.11%	-0.37%	0%	82839	4.6622	73.62	56.28	0%	0%	0%	0%	0%
20230821	56.43	59.88	56.04	56.7	1.52%	-1.43%	0%	95670	5.5031	102.13	57.52	0%	0%	0%	0%	0%
20230818	56.02	57.84	55.28	55.85	-1.53%	-1.48%	0%	86970	4.9304	93.44	56.69	0%	0%	0%	0%	0%
20230817	56.2	57.82	54	56.72	-2.05%	1.72%	0%	97531	5.4382	107.82	55.76	0%	0%	0%	0%	0%
20230816	55.3	61.66	54.5	57.91	5.1%	0.47%	0%	124985	7.2038	153.97	57.64	0%	0%	0%	0%	0%
20230815	57.99	60.2	54.86	55.1	-2.03%	-4.11%	0%	113052	6.4959	156.36	57.46	0%	0%	0%	0%	0%
20230814	51.51	56.56	51.18	56.24	6.35%	3.02%	0%	88726	4.8438	127.31	54.59	0%	0%	0%	0%	0%
20230811	53.33	54.6	52.73	52.88	-0.79%	-1.36%	0%	64440	3.4548	98.11	53.61	0%	0%	0%	0%	0%
20230810	51.54	55.31	51.2	53.3	3.11%	-0.87%	0%	82879	4.4563	132.65	53.77	0%	0%	0%	0%	0%
20230809	52.5	53.89	50.72	51.69	-4.22%	-0.52%	0%	72721	3.7786	121.81	51.96	0%	0%	0%	0%	0%
20230808	52.1	56.8	52.1	53.97	3.02%	-1.66%	0%	109361	6.0012	198.55	54.88	0%	0%	0%	0%	0%
20230807	52.73	54.76	52.3	52.39	1.24%	-1.67%	0%	84744	4.5155	155.8	53.28	0%	0%	0%	0%	0%
20230804	50.25	51.85	49.66	51.75	2.11%	1.39%	0%	53751	2.7435	100.39	51.04	0%	0%	0%	0%	0%
20230803	49.72	52.25	49.44	50.68	0.5%	-0.61%	0%	35984	1.835	68.07	50.99	0%	0%	0%	0%	0%
20230802	50.65	51.45	49.52	50.43	-2.04%	-0.16%	0%	37976	1.9181	66.92	50.51	0%	0%	0%	0%	0%
20230801	51	52.57	49.1	51.48	1.72%	0.86%	0%	55683	2.8418	93.43	51.04	0%	0%	0%	0%	0%
20230731	50.9	51.8	50.04	50.61	-1.61%	-0.37%	0%	35651	1.8109	59.09	50.8	0%	0%	0%	0%	0%
20230728	52.85	53.48	51.11	51.44	-2.93%	-1.29%	0%	35294	1.8391	52.96	52.11	0%	0%	0%	0%	0%
20230727	54.98	55.02	52.01	52.99	-4.68%	-0.6%	0%	38304	2.0419	49.88	53.31	0%	0%	0%	0%	0%
20230726	54.99	56.96	54.18	55.59	-0.84%	0.47%	0%	46841	2.5919	53.58	55.33	0%	0%	0%	0%	0%
20230725	52.6	58	52	56.06	7.54%	2.06%	0%	81937	4.5005	80.05	54.93	0%	0%	0%	0%	0%
20230724	50.15	52.88	50.15	52.13	4.14%	0.66%	0%	51639	2.6742	47.84	51.79	0%	0%	0%	0%	0%
20230721	51.89	51.97	49.49	50.06	-4.52%	-1.05%	0%	43033	2.1771	34.67	50.59	0%	0%	0%	0%	0%
20230720	55.1	55.31	51.5	52.43	-6.19%	-2.13%	0%	60925	3.2636	43.55	53.57	0%	0%	0%	0%	0%
20230719	53.5	56.47	53.4	55.89	5.06%	1.32%	0%	61975	3.4188	42.63	55.16	0%	0%	0%	0%	0%
20230718	55.89	56.46	53.16	53.2	-5.79%	-1.83%	0%	54531	2.9548	33.7	54.19	0%	0%	0%	0%	0%
20230717	61.22	61.79	56.41	56.47	-10.12%	-4.03%	0%	98036	5.7685	58.38	58.84	0%	0%	0%	0%	0%
20230714	65.58	68.66	62.36	62.83	-3.22%	-2.85%	0%	111470	7.2086	64.65	64.67	0%	0%	0%	0%	0%
20230713	59.19	65.81	58.51	64.92	7.31%	3.74%	0%	132848	8.314	88.2	62.58	0%	0%	0%	0%	0%
20230712	61.61	65.88	59	60.5	-1.03%	-3.65%	0%	118281	7.4267	68.06	62.79	0%	0%	0%	0%	0%
20230711	58.63	63.03	57.8	61.13	2.17%	-0.16%	0%	121768	7.4556	71.26	61.23	0%	0%	0%	0%	0%
20230710	61.11	66.36	59.6	59.83	-5.33%	-4.44%	0%	144266	9.0318	60.22	62.61	0%	0%	0%	0%	0%
20230707	69	70.3	60.62	63.2	9.61%	-2.42%	0%	213726	13.8427	59.95	64.77	0%	0%	0%	0%	0%