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、牧业林业农业粮食及饲料加工煤炭开采_h石油_h食品酒类_h饮料服装纺织业木材、家具造纸、印刷塑料制造化学纤维制造_h化学农药橡胶制造化学肥料化学原料及化学制品石油加工及炼焦_h电器机械及器材制造_h电子元器件制造家电_h水泥制造_h有色金属_h钢铁_h非金属矿物制品_h金属制品汽车制造航空航天器制造专用设备制造_h交通运输设备制造_h普通机械制造医药制造业_h中药材及中成药加工_h生物制品其他制造业煤电_h水力发电煤气供水电力设备建筑施工建筑业建筑材料铁路_h航运_h机场运输物流公路运输_h港口空运_h计算机软件计算机硬件计算机应用服务通讯设备_h批发和贸易零售业信托银行_h证券保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类2月后解禁资产重组中航工业次新股本月解禁下月解禁停牌退市太阳能安邦概念令家反腐概念火炬计划上证180高校科技国家队救市概念创新创投上证50 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

鲁阳节能( 002088.SZ 深证) 板块 ：非金属矿物制品_h    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 2019-09-12 12.29 12.47 12.09 12.34 1.48% 0.04% 5.81% 2,389,800 29,477,000 91% 12.34 1.10% 12.20 1.57% 11.95 1.54% 11.66 0.74% 0.21% 2019-09-11 12.25 12.33 12.13 12.16 -0.98% -0.34% 5.04% 1,877,300 22,904,000 73% 12.20 0.70% 12.01 1.52% 11.77 0.90% 11.58 0.59% 0.12% 2019-09-10 11.86 12.28 11.83 12.28 3.11% 1.35% 6.71% 4,106,800 49,756,000 162% 12.12 2.64% 11.83 2.17% 11.67 1.42% 11.51 1.19% 0.03% 2019-09-09 11.77 11.95 11.59 11.91 2.67% 0.90% 4.72% 3,958,700 46,729,000 164% 11.80 2.84% 11.58 1.38% 11.50 1.14% 11.37 1.07% -0.12% 2019-09-06 11.47 11.60 11.36 11.60 1.84% 1.06% 3.08% 3,107,900 35,673,000 133% 11.48 0.30% 11.42 0.44% 11.37 0.66% 11.25 0.33% -0.28% 2019-09-05 11.37 11.58 11.35 11.39 0.44% -0.47% 1.55% 4,437,400 50,783,000 184% 11.44 1.43% 11.37 1.01% 11.30 0.75% 11.22 -0.27% -0.38% 2019-09-04 11.32 11.35 11.23 11.34 -0.09% 0.51% 0.84% 2,139,400 24,138,000 71% 11.28 0.04% 11.26 0.56% 11.22 0.21% 11.25 -0.42% -0.50% 2019-09-03 11.25 11.35 11.21 11.35 0.80% 0.64% 0.50% 1,689,500 19,055,000 55% 11.28 0.75% 11.19 0.21% 11.19 0.24% 11.29 -0.37% -0.46% 2019-09-02 11.07 11.27 11.00 11.26 2.09% 0.59% -0.66% 1,615,000 18,078,000 52% 11.19 0.56% 11.17 0.05% 11.17 0.50% 11.34 -0.43% -0.45% 2019-08-30 11.12 11.28 11.00 11.03 -1.52% -0.92% -3.11% 2,451,100 27,285,000 78% 11.13 -0.65% 11.16 -0.07% 11.11 -0.21% 11.38 -0.29% -0.52% 2019-08-29 11.26 11.28 11.16 11.20 0.27% -0.04% -1.90% 1,492,300 16,721,000 50% 11.21 0.25% 11.17 0.83% 11.13 -1.14% 11.42 -0.18% -0.70% 2019-08-28 11.21 11.26 11.13 11.17 0.00% -0.06% -2.33% 1,592,300 17,797,000 52% 11.18 0.25% 11.08 -0.29% 11.26 -0.67% 11.44 -0.30% -0.83% 2019-08-27 11.03 11.21 11.02 11.17 1.64% 0.19% -2.62% 2,480,500 27,655,000 81% 11.15 1.69% 11.11 -1.53% 11.34 -0.69% 11.47 -0.30% -0.87% 2019-08-26 10.96 11.05 10.88 10.99 -1.61% 0.24% -4.48% 2,803,600 30,739,000 93% 10.96 -2.07% 11.29 -1.27% 11.42 -1.04% 11.51 -0.58% -0.91% 2019-08-23 11.26 11.32 11.14 11.17 -0.62% -0.23% -3.48% 3,833,200 42,918,000 135% 11.20 -1.86% 11.43 -1.18% 11.54 -0.77% 11.57 -0.64% -0.91% 2019-08-22 12.00 12.00 11.16 11.24 -6.10% -1.47% -3.49% 10,073,800 114,921,000 397% 11.41 -4.58% 11.57 -3.46% 11.62 -1.92% 11.65 -1.50% -0.88% 2019-08-21 11.95 12.11 11.87 11.97 0.00% 0.13% 1.23% 2,115,600 25,292,000 129% 11.96 -0.72% 11.98 0.32% 11.85 0.22% 11.82 -0.07% -0.78% 2019-08-20 12.15 12.15 11.91 11.97 -0.99% -0.60% 1.17% 1,652,400 19,898,000 106% 12.04 0.67% 11.94 1.68% 11.83 0.75% 11.83 -0.22% -0.79% 2019-08-19 11.75 12.11 11.75 12.09 3.25% 1.07% 1.96% 2,015,300 24,108,000 115% 11.96 1.95% 11.75 0.55% 11.74 0.60% 11.86 -1.18% -0.84% 2019-08-16 11.63 11.80 11.62 11.71 0.52% -0.20% -2.41% 943,700 11,072,000 48% 11.73 1.56% 11.68 0.29% 11.67 -0.24% 12.00 -2.04% -0.73% 2019-08-15 11.64 11.68 11.43 11.65 -1.77% 0.84% -4.89% 2,162,800 24,987,000 88% 11.55 -2.57% 11.65 -0.50% 11.70 -0.83% 12.25 -1.52% -0.48% 2019-08-14 11.75 11.96 11.74 11.86 1.45% 0.02% -4.65% 1,342,000 15,913,000 52% 11.86 2.20% 11.71 -0.07% 11.79 -0.39% 12.44 -0.70% -0.27% 2019-08-13 11.72 11.72 11.43 11.69 -0.85% 0.75% -6.67% 1,581,300 18,348,000 57% 11.60 -0.69% 11.72 -1.04% 11.84 -1.00% 12.53 -0.67% -0.20% 2019-08-12 11.86 11.90 11.58 11.79 -0.25% 0.91% -6.50% 1,737,700 20,303,000 61% 11.68 -1.87% 11.84 -1.24% 11.96 -2.20% 12.61 -0.55% -0.13% 2019-08-09 11.95 12.03 11.79 11.82 0.00% -0.72% -6.78% 1,215,900 14,476,000 44% 11.91 -0.35% 11.99 -0.45% 12.23 -2.53% 12.68 -0.38% -0.07% 2019-08-08 12.02 12.11 11.80 11.82 -1.25% -1.07% -7.13% 1,706,300 20,387,000 60% 11.95 -1.22% 12.04 -2.37% 12.55 -1.48% 12.73 -0.44% -0.01% 2019-08-07 12.17 12.28 11.97 11.97 -1.07% -1.03% -6.37% 1,477,600 17,871,000 51% 12.10 0.27% 12.33 -2.81% 12.73 -0.68% 12.78 -0.20% 0.05% 2019-08-06 12.22 12.22 11.88 12.10 -3.28% 0.32% -5.54% 3,466,600 41,815,000 120% 12.06 -5.09% 12.69 -2.51% 12.82 -1.27% 12.81 -0.72% 0.07% 2019-08-05 12.99 12.99 12.51 12.51 -3.92% -1.57% -3.05% 3,407,400 43,305,000 136% 12.71 -3.05% 13.01 -0.59% 12.99 -0.32% 12.90 -0.07% 0.16% 2019-08-02 13.00 13.51 12.81 13.02 0.00% -0.68% 0.84% 4,969,700 65,148,000 224% 13.11 -0.60% 13.09 0.51% 13.03 0.46% 12.91 0.49% 0.16% 显示更早数据