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. 金凯生科301509
    4. 返回上一页 刷新
股票代码（例：sz301509）       41条   (进入金凯生科股票专站) 金凯生科股票成本分析
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 93.92 94.18 86.63 86.97 -7.64% -2.19% 0% 65571 5.8309 88.76 88.92 0% 0 0% 0 0% 0 0% 0%
20230927 96.92 98.8 92.85 94.16 -4.11% -1.69% 0% 65518 6.275 96.98 95.78 0% 0 0% 0 0% 0 0% 0%
20230926 96.67 99.49 94.88 98.2 -0.81% 1.07% 0% 70812 6.8803 108.26 97.16 0% 0 0% 0 0% 0 0% 0%
20230925 89.16 104.88 89.02 99 10.99% 3.89% 0% 97904 9.3288 144.16 95.29 0% 0 0% 0 0% 0 0% 0%
20230922 88.19 91.57 84.01 89.2 -1.98% 1.9% 0% 68398 5.9878 97.83 87.54 0% 0 0% 0 0% 0 0% 0%
20230921 91.15 95.58 87.77 91 0.73% -0.52% 0% 78514 7.1825 122.64 91.48 0% 0 0% 0 0% 0 0% 0%
20230920 84.66 91.5 83.42 90.34 8.32% 2.89% 0% 75421 6.622 124.26 87.8 0% 0 0% 0 0% 0 0% 0%
20230919 86.86 92 82.27 83.4 -5.1% -4.12% 0% 57493 5.0007 101.65 86.98 0% 0 0% 0 0% 0 0% 0%
20230918 85.04 89.38 84.58 87.88 2.14% 0.77% 0% 56353 4.9148 102.66 87.21 0% 0 0% 0 0% 0 0% 0%
20230915 80.4 88.2 80.4 86.04 4.19% 1.33% 0% 58794 4.9921 108.53 84.91 0% 0 0% 0 0% 0 0% 0%
20230914 83.4 87.98 81.33 82.58 -1.95% -2.76% 0% 53903 4.5776 100.92 84.92 0% 0 0% 0 0% 0 0% 0%
20230913 87.5 88.4 82.91 84.22 -6.57% -1.31% 0% 57781 4.9311 104.89 85.34 0% 0 0% 0 0% 0 0% 0%
20230912 84.1 96.88 82 90.14 7.35% 1.12% 0% 85659 7.6357 160.48 89.14 0% 0 0% 0 0% 0 0% 0%
20230911 74.18 88.88 74.18 83.97 12.68% 2.09% 0% 64819 5.3311 118.45 82.25 0% 0 0% 0 0% 0 0% 0%
20230908 74 78.9 73.01 74.52 3.92% -1.58% 0% 37156 2.8136 63.16 75.72 0% 0 0% 0 0% 0 0% 0%
20230907 73.5 73.65 71.66 71.71 -2.92% -0.83% 0% 16652 1.2041 25.64 72.31 0% 0 0% 0 0% 0 0% 0%
20230906 74.18 74.4 72.7 73.87 -0.86% 0.5% 0% 18634 1.3696 26.36 73.5 0% 0 0% 0 0% 0 0% 0%
20230905 74.12 75.89 73.28 74.51 -0.39% 0.22% 0% 23821 1.7712 29.3 74.35 0% 0 0% 0 0% 0 0% 0%
20230904 77 77.73 74.6 74.8 -2.09% -1.07% 0% 32219 2.4361 56.13 75.61 0% 0 0% 0 0% 0 0% 0%
20230901 79 80.66 75.5 76.4 -4.63% -1.57% 0% 49511 3.843 85.19 77.62 0% 0 0% 0 0% 0 0% 0%
20230831 77.5 84.7 77.42 80.11 1.26% -0.95% 0% 67802 5.4835 114.17 80.88 0% 0 0% 0 0% 0 0% 0%
20230830 78.03 79.98 75.6 79.11 4.44% 1.67% 0% 57730 4.4922 90.78 77.81 0% 0 0% 0 0% 0 0% 0%
20230829 68.21 78.09 68.21 75.75 9.15% 1.98% 0% 52566 3.9044 73.65 74.28 0% 0 0% 0 0% 0 0% 0%
20230828 78.79 78.79 69.21 69.4 -5.19% -5.06% 0% 45708 3.3412 57.11 73.1 0% 0 0% 0 0% 0 0% 0%
20230825 72.03 75.68 72.03 73.2 0.48% -0.93% 0% 40415 2.9864 44.59 73.89 0% 0 0% 0 0% 0 0% 0%
20230824 75.17 76.35 72 72.85 -3.64% -1.41% 0% 38275 2.8281 37.02 73.89 0% 0 0% 0 0% 0 0% 0%
20230823 78.5 80.7 75 75.6 -5.44% -2.75% 0% 49868 3.8766 44.98 77.74 0% 0 0% 0 0% 0 0% 0%
20230822 88.5 89.4 77.77 79.95 -10.88% -2.78% 0% 80637 6.6313 68.97 82.24 0% 0 0% 0 0% 0 0% 0%
20230821 87.5 91.38 87.5 89.71 -0.3% 0.16% 0% 45506 4.076 40.98 89.57 0% 0 0% 0 0% 0 0% 0%
20230818 92.48 96.55 89.8 89.98 -4.78% -3.15% 0% 71761 6.6672 66.22 92.91 0% 0 0% 0 0% 0 0% 0%
20230817 95 99.35 93.11 94.5 -2.58% -0.96% 0% 72407 6.9094 68.1 95.42 0% 0 0% 0 0% 0 0% 0%
20230816 99.2 105.34 93.75 97 -3.01% -2.4% 0% 93363 9.2789 87.67 99.39 0% 0 0% 0 0% 0 0% 0%
20230815 103 105.5 97.89 100.01 -7.71% -1.38% 0% 91180 9.2462 86.1 101.41 0% 0 0% 0 0% 0 0% 0%
20230814 101.03 111 95.25 108.36 11.2% 5.95% 0% 105933 10.8334 98.54 102.27 0% 0 0% 0 0% 0 0% 0%
20230811 92.9 106.88 92.55 97.45 5.43% -2.13% 0% 121690 12.117 109.37 99.57 0% 0 0% 0 0% 0 0% 0%
20230810 92.51 99.88 89 92.43 0.36% -2.51% 0% 130152 12.3401 108.82 94.81 0% 0 0% 0 0% 0 0% 0%
20230809 83.3 108.23 79.3 92.1 16.29% 3.07% 0% 152345 13.6131 120.92 89.36 0% 0 0% 0 0% 0 0% 0%
20230808 62.78 80.87 62.3 79.2 24.04% 10.55% 0% 137327 9.8375 97.31 71.64 0% 0 0% 0 0% 0 0% 0%
20230807 63 64.66 60.14 63.85 -0.08% 3.3% 0% 80720 4.989 48.58 61.81 0% 0 0% 0 0% 0 0% 0%
20230804 67 68.97 63.22 63.9 -11.89% -1.8% 0% 109752 7.1412 55.24 65.07 0% 0 0% 0 0% 0 0% 0%
20230803 68.5 80 68 72.52 28.22% -3.65% 0% 145037 10.9176 58.61 75.27 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