工具箱 |条件选股 成本价(多股) 升跌对比 波动指数 赢亏计算 黄金分割 |板块实时 板块历史 板块组成 |成本价(单股) 历史数据

成本价计算

股票代码 (例: 601318) 复权 怎么用? 查看板块:渔业、牧业粮食及饲料加工农业林业石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷石油加工及炼焦_h塑料制造橡胶制造化学原料及化学制品化学肥料化学农药化学纤维制造_h电子元器件制造家电_h电器机械及器材制造_h水泥制造_h非金属矿物制品_h钢铁_h有色金属_h金属制品专用设备制造_h交通运输设备制造_h普通机械制造航空航天器制造汽车制造中药材及中成药加工_h生物制品医药制造业_h其他制造业煤电_h煤气供水电力设备水力发电建筑材料建筑业建筑施工航运_h公路运输_h港口铁路_h运输物流机场空运_h计算机应用服务通讯设备_h计算机硬件计算机软件零售业批发和贸易信托保险_h证券银行_h房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类停牌退市本月解禁中航工业次新股2月后解禁下月解禁资产重组太阳能高校科技国家队救市概念创新创投上证180安邦概念火炬计划上证50令家反腐概念 查看指数:上证综指Ｂ股指数上证180上证50深圳成份指数成份Ａ指成份Ｂ指创业板指深证综指深证Ａ指深证Ｂ指沪深300基金指数请选择

登海种业( 002041.SZ 深证) 板块 ：农业    所属成分指数: 中证500 日期 开盘 最高 最低 收盘 升跌% 收盘/ 收盘/ 交易量 交易金额 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 连 日均价 10日均 (股) (元) 10天 续 2020-08-04 15.91 17.33 15.91 16.28 2.84% -2.81% 5.39% 60,237,500 1,008,974,000 133% 16.75 6.45% 16.08 2.64% 15.89 2.44% 15.45 1.80% 0.96% 2020-08-03 15.29 16.15 15.21 15.83 2.19% 0.60% 4.32% 39,441,400 620,607,000 88% 15.74 2.27% 15.67 1.02% 15.51 -0.27% 15.18 0.86% 0.82% 2020-07-31 15.75 15.76 15.08 15.49 -1.96% 0.68% 2.95% 38,699,000 595,406,000 89% 15.39 -2.79% 15.51 0.21% 15.55 0.60% 15.05 0.79% 0.79% 2020-07-30 15.29 16.29 15.18 15.80 3.20% -0.18% 5.84% 50,518,100 799,584,000 126% 15.83 4.45% 15.48 -0.14% 15.46 1.40% 14.93 1.49% 0.73% 2020-07-29 15.17 15.49 14.81 15.31 -1.03% 1.03% 4.09% 32,358,500 490,354,000 81% 15.15 -1.11% 15.50 0.57% 15.24 1.03% 14.71 0.42% 0.62% 2020-07-28 15.30 15.99 14.50 15.47 -3.97% 0.95% 5.62% 48,043,600 736,197,000 122% 15.32 -3.01% 15.41 1.12% 15.09 1.26% 14.65 0.56% 0.67% 2020-07-27 15.15 16.29 15.10 16.11 7.76% 1.96% 10.61% 63,988,400 1,011,028,000 162% 15.80 4.74% 15.24 3.47% 14.90 2.87% 14.57 1.36% 0.77% 2020-07-24 14.22 15.50 14.22 14.95 3.10% -0.89% 4.04% 64,684,600 975,745,000 158% 15.09 2.76% 14.73 2.65% 14.49 2.77% 14.37 1.16% 0.82% 2020-07-23 14.97 15.05 14.38 14.50 -1.56% -1.23% 2.08% 46,634,300 684,589,000 118% 14.68 2.84% 14.35 2.44% 14.10 2.11% 14.21 0.70% 0.82% 2020-07-22 13.90 14.97 13.75 14.73 5.06% 3.19% 4.42% 46,068,300 657,578,000 112% 14.27 2.15% 14.01 2.91% 13.81 0.06% 14.11 0.50% 0.88% 2020-07-21 13.68 14.24 13.56 14.02 3.24% 0.33% -0.12% 32,607,800 455,665,000 80% 13.97 3.88% 13.61 1.34% 13.80 -1.94% 14.04 0.40% 0.93% 2020-07-20 13.43 13.64 13.15 13.58 3.11% 0.95% -2.87% 20,591,200 276,995,000 46% 13.45 2.17% 13.43 -2.77% 14.07 -1.31% 13.98 0.48% 1.02% 2020-07-17 13.03 13.38 12.98 13.17 1.07% 0.02% -5.35% 19,548,000 257,380,000 41% 13.17 -3.00% 13.81 -3.41% 14.26 -0.16% 13.91 0.25% 1.06% 2020-07-16 13.98 14.10 12.90 13.03 -6.93% -4.01% -6.12% 32,177,700 436,775,000 67% 13.57 -5.67% 14.30 -1.51% 14.28 -0.02% 13.88 0.38% 1.13% 2020-07-15 14.67 14.72 14.00 14.00 -5.21% -2.71% 1.25% 35,065,400 504,597,000 78% 14.39 -1.50% 14.52 0.92% 14.28 0.82% 13.83 0.88% 1.17% 2020-07-14 15.10 15.64 14.12 14.77 -1.47% 1.10% 7.76% 65,200,200 952,497,000 150% 14.61 0.77% 14.39 1.83% 14.17 1.78% 13.71 1.60% 1.16% 2020-07-13 13.74 14.99 13.74 14.99 9.98% 3.40% 11.12% 64,552,500 935,800,000 163% 14.50 4.26% 14.13 2.47% 13.92 2.41% 13.49 1.86% 1.04% 2020-07-10 14.10 14.48 13.59 13.63 -3.06% -1.98% 2.91% 44,964,100 625,209,000 121% 13.91 0.30% 13.79 0.93% 13.59 1.12% 13.24 1.12% 0.93% 2020-07-09 13.65 14.15 13.50 14.06 3.23% 1.41% 7.34% 52,932,800 733,875,000 153% 13.86 2.64% 13.66 2.11% 13.44 1.55% 13.10 1.33% 0.84% 2020-07-08 13.33 13.64 13.30 13.62 1.11% 0.83% 5.37% 34,285,700 463,143,000 103% 13.51 -0.32% 13.38 0.89% 13.24 1.01% 12.93 0.96% 0.79% 2020-07-07 13.63 13.92 13.17 13.47 0.22% -0.60% 5.21% 53,146,600 720,199,000 158% 13.55 3.70% 13.26 1.91% 13.11 1.82% 12.80 1.33% 0.78% 2020-07-06 12.78 13.47 12.60 13.44 4.51% 2.85% 6.37% 44,603,500 582,880,000 145% 13.07 0.02% 13.01 0.93% 12.87 1.04% 12.64 0.86% 0.63% 2020-07-03 12.92 13.36 12.85 12.86 -0.69% -1.57% 2.66% 36,371,500 475,190,000 129% 13.07 1.46% 12.89 1.50% 12.74 1.34% 12.53 1.02% 0.48% 2020-07-02 12.71 13.09 12.60 12.95 0.78% 0.57% 4.43% 34,042,000 438,357,000 124% 12.88 1.31% 12.70 1.19% 12.57 0.63% 12.40 0.78% 0.31% 2020-07-01 12.54 12.88 12.50 12.85 1.58% 1.10% 4.43% 32,546,300 413,656,000 128% 12.71 2.04% 12.55 1.39% 12.49 0.68% 12.31 0.70% 0.14% 2020-06-30 12.48 12.72 12.17 12.65 1.20% 1.56% 3.53% 26,085,900 324,914,000 108% 12.46 -0.03% 12.38 -0.35% 12.41 0.49% 12.22 0.47% 0.00% 2020-06-29 12.07 12.68 12.06 12.50 3.56% 0.32% 2.78% 29,552,700 368,229,000 131% 12.46 2.27% 12.42 0.35% 12.35 0.60% 12.16 0.70% -0.10% 2020-06-24 12.46 12.54 12.02 12.07 -2.74% -0.94% -0.07% 22,502,500 274,180,000 102% 12.18 -2.87% 12.38 0.22% 12.28 0.41% 12.08 0.20% -0.23% 2020-06-23 12.38 12.88 12.25 12.41 -0.96% -1.07% 2.95% 34,425,800 431,824,000 167% 12.54 1.60% 12.35 1.40% 12.23 1.27% 12.05 0.89% -0.33% 2020-06-22 11.98 12.76 11.89 12.53 0.00% 1.48% 4.87% 40,783,700 503,573,000 215% 12.35 3.40% 12.18 1.71% 12.07 1.45% 11.95 0.82% -0.46% 显示更早数据