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. 智信精密301512
    4. 返回上一页 刷新
股票代码（例：sz301512）       51条   (进入智信精密股票专站) 智信精密股票成本分析
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 60.98 62.3 60.18 60.69 -0.83% -0.78% 0% 14471 0.8852 96.82 61.17 0% 0 0% 0 0% 0 0% 0%
20230927 59.02 63.5 58.53 61.2 2.17% -0.08% 0% 19675 1.2051 127.64 61.25 0% 0 0% 0 0% 0 0% 0%
20230926 57.92 60.89 57.92 59.9 2.78% 0.35% 0% 13590 0.8112 79.39 59.69 0% 0 0% 0 0% 0 0% 0%
20230925 58.45 59.88 58 58.28 0.64% -1.02% 0% 9192 0.5412 46.77 58.88 0% 0 0% 0 0% 0 0% 0%
20230922 54.86 58.14 54.86 57.91 5.58% 1.51% 0% 14906 0.8504 72.77 57.05 0% 0 0% 0 0% 0 0% 0%
20230921 55.6 57.3 54.8 54.85 -1.17% -1.76% 0% 8290 0.4628 39.16 55.83 0% 0 0% 0 0% 0 0% 0%
20230920 55.72 56.8 55.25 55.5 -1.21% -0.56% 0% 6128 0.342 27.76 55.81 0% 0 0% 0 0% 0 0% 0%
20230919 57.36 57.93 55.78 56.18 -2.57% -0.64% 0% 9426 0.5329 40.22 56.54 0% 0 0% 0 0% 0 0% 0%
20230918 56 58.24 55.03 57.66 3.52% 0.89% 0% 12692 0.7253 53.47 57.15 0% 0 0% 0 0% 0 0% 0%
20230915 57.03 57.47 55.43 55.7 -1.76% -0.38% 0% 11606 0.6489 48.15 55.91 0% 0 0% 0 0% 0 0% 0%
20230914 59 59 56.11 56.7 -5.17% -0.87% 0% 19788 1.1319 80.39 57.2 0% 0 0% 0 0% 0 0% 0%
20230913 63.58 64.1 58 59.79 -10.43% -1.22% 0% 32344 1.9579 131.35 60.53 0% 0 0% 0 0% 0 0% 0%
20230912 63 66.75 60.61 66.75 9.37% 4.23% 0% 33625 2.1533 143.94 64.04 0% 0 0% 0 0% 0 0% 0%
20230911 62.68 63 60.8 61.03 -1.85% -0.72% 0% 8886 0.5462 35.86 61.47 0% 0 0% 0 0% 0 0% 0%
20230908 61.72 63.46 61.2 62.18 0.03% -0.54% 0% 10524 0.658 40.52 62.52 0% 0 0% 0 0% 0 0% 0%
20230907 62.05 63.96 61.32 62.16 -1.69% -0.5% 0% 12170 0.7603 44.81 62.47 0% 0 0% 0 0% 0 0% 0%
20230906 61.8 63.43 60.83 63.23 1.75% 1.27% 0% 13934 0.8701 48.71 62.44 0% 0 0% 0 0% 0 0% 0%
20230905 61.36 63.2 60.5 62.14 1.04% 0.63% 0% 12194 0.753 39.69 61.75 0% 0 0% 0 0% 0 0% 0%
20230904 62.84 62.97 60.73 61.5 -1.84% -0.29% 0% 11306 0.6973 32.4 61.68 0% 0 0% 0 0% 0 0% 0%
20230901 62 63.98 62 62.65 -0.37% -0.21% 0% 17885 1.1228 46.32 62.78 0% 0 0% 0 0% 0 0% 0%
20230831 60.85 66.03 60.85 62.88 3% -1.1% 0% 28120 1.788 62.45 63.58 0% 0 0% 0 0% 0 0% 0%
20230830 60.67 62.84 60.21 61.05 1.94% -0.44% 0% 26636 1.6334 50.65 61.32 0% 0 0% 0 0% 0 0% 0%
20230829 53.04 60.82 53.04 59.89 10.93% 3.17% 0% 34450 1.9999 71.14 58.05 0% 0 0% 0 0% 0 0% 0%
20230828 58 58.74 53.1 53.99 -1.08% -2.95% 0% 23733 1.3203 42.83 55.63 0% 0 0% 0 0% 0 0% 0%
20230825 57.28 58.34 54.55 54.58 -6.4% -2.66% 0% 22233 1.2466 28.81 56.07 0% 0 0% 0 0% 0 0% 0%
20230824 59.77 60.23 56.85 58.31 -2.16% -0.17% 0% 23811 1.3908 29.21 58.41 0% 0 0% 0 0% 0 0% 0%
20230823 62.9 62.9 59.15 59.6 -5.1% -2.38% 0% 27271 1.6648 32.31 61.05 0% 0 0% 0 0% 0 0% 0%
20230822 68.02 68.73 61.86 62.8 -7.18% -2.48% 0% 37045 2.3856 43.49 64.4 0% 0 0% 0 0% 0 0% 0%
20230821 69.5 71.9 67.66 67.66 -3.29% -2.79% 0% 31779 2.2119 37.95 69.6 0% 0 0% 0 0% 0 0% 0%
20230818 69 72.67 68.68 69.96 -0.17% -1.09% 0% 53122 3.7572 58.5 70.73 0% 0 0% 0 0% 0 0% 0%
20230817 66.95 71.35 65.74 70.08 4.3% 2.14% 0% 51032 3.5014 46.95 68.61 0% 0 0% 0 0% 0 0% 0%
20230816 67.2 69.97 66.81 67.19 -3.21% -1.37% 0% 43783 2.9825 54.53 68.12 0% 0 0% 0 0% 0 0% 0%
20230815 74 75.49 69 69.42 -9.35% -2.7% 0% 61080 4.358 68.4 71.35 0% 0 0% 0 0% 0 0% 0%
20230814 73.35 83.88 73.35 76.58 8.24% -1.38% 0% 74628 5.7949 143.07 77.65 0% 0 0% 0 0% 0 0% 0%
20230811 67.73 72.81 67.31 70.75 4.17% 0.8% 0% 58348 4.0954 109.83 70.19 0% 0 0% 0 0% 0 0% 0%
20230810 65.5 69.95 65.17 67.92 1.56% -0.41% 0% 48037 3.2763 100.82 68.2 0% 0 0% 0 0% 0 0% 0%
20230809 67.05 67.34 64.64 66.88 -1.66% 1.69% 0% 37410 2.4604 75.28 65.77 0% 0 0% 0 0% 0 0% 0%
20230808 65.5 68.28 65.5 68.01 3.12% 1.19% 0% 35936 2.4154 63.64 67.21 0% 0 0% 0 0% 0 0% 0%
20230807 63.7 67.9 63.7 65.95 1.66% -0.33% 0% 35457 2.3461 56.47 66.17 0% 0 0% 0 0% 0 0% 0%
20230804 66 68.6 64.81 64.87 1.34% -2.47% 0% 42743 2.843 59.99 66.51 0% 0 0% 0 0% 0 0% 0%
20230803 64 65.35 63.18 64.01 -1.61% -0.34% 0% 27177 1.7455 30.01 64.23 0% 0 0% 0 0% 0 0% 0%
20230802 62.67 66.08 62.5 65.06 2.52% 1.43% 0% 32917 2.1114 39.1 64.14 0% 0 0% 0 0% 0 0% 0%
20230801 66.45 66.45 62.52 63.46 -3.92% -0.33% 0% 38015 2.4204 42.07 63.67 0% 0 0% 0 0% 0 0% 0%
20230731 65.3 67.98 64.64 66.05 -1.45% -0.27% 0% 37699 2.4969 40.58 66.23 0% 0 0% 0 0% 0 0% 0%
20230728 67.21 70.51 66.66 67.02 -0.3% -1.9% 0% 42621 2.9119 43.74 68.32 0% 0 0% 0 0% 0 0% 0%
20230727 66.25 68.56 65.36 67.22 -4.05% 0.52% 0% 47932 3.2054 44.11 66.87 0% 0 0% 0 0% 0 0% 0%
20230726 79 79 67.67 70.06 -11.52% -3.29% 0% 73829 5.348 66.68 72.44 0% 0 0% 0 0% 0 0% 0%
20230725 73.01 80.44 70.48 79.18 9.7% 5.26% 0% 77710 5.8453 67.38 75.22 0% 0 0% 0 0% 0 0% 0%
20230724 80.96 80.96 72 72.18 -18.06% -4.42% 0% 73242 5.5314 57.13 75.52 0% 0 0% 0 0% 0 0% 0%
20230721 84.3 89.9 81.5 88.09 2.42% 2.68% 0% 92213 7.9109 64.58 85.79 0% 0 0% 0 0% 0 0% 0%
20230720 72 93.6 71.88 86.01 116.87% 7.18% 0% 110036 8.8302 51.88 80.25 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