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:农业渔业、牧业粮食及饲料加工林业石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷化学原料及化学制品化学纤维制造_h橡胶制造石油加工及炼焦_h塑料制造化学农药化学肥料电器机械及器材制造_h电子元器件制造家电_h有色金属_h水泥制造_h金属制品非金属矿物制品_h钢铁_h汽车制造交通运输设备制造_h普通机械制造航空航天器制造专用设备制造_h生物制品中药材及中成药加工_h医药制造业_h其他制造业水力发电电力设备煤电_h煤气供水建筑施工建筑材料建筑业机场公路运输_h铁路_h运输物流航运_h港口空运_h计算机软件通讯设备_h计算机硬件计算机应用服务批发和贸易零售业保险_h证券信托银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁停牌资产重组退市次新股下月解禁本月解禁中航工业太阳能令家反腐概念国家队救市概念上证50创新创投安邦概念高校科技火炬计划上证180 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

劲嘉股份( 002191.SZ 深证) 板块 ：造纸、印刷    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 2019-12-06 10.91 11.84 10.86 11.79 8.26% 2.78% 5.78% 58,201,000 667,647,000 223% 11.47 5.84% 11.20 3.03% 11.11 1.67% 11.15 0.43% 0.35% 2019-12-05 10.89 10.98 10.69 10.89 0.28% 0.48% -1.87% 25,382,000 275,093,000 101% 10.84 -0.06% 10.87 -0.21% 10.93 -0.54% 11.10 -0.64% 0.41% 2019-12-04 11.00 11.00 10.76 10.86 -1.99% 0.15% -2.77% 18,414,300 199,689,000 69% 10.84 -1.01% 10.90 -0.81% 10.99 -0.81% 11.17 -0.16% 0.60% 2019-12-03 10.88 11.08 10.83 11.08 1.47% 1.14% -0.96% 16,405,900 179,720,000 54% 10.96 0.56% 10.98 -0.44% 11.08 -0.37% 11.19 0.54% 0.77% 2019-12-02 11.11 11.19 10.74 10.92 -1.97% 0.24% -1.86% 29,726,200 323,846,000 89% 10.89 -1.98% 11.03 -1.39% 11.12 -0.62% 11.13 0.17% 0.67% 2019-11-29 11.10 11.27 10.96 11.14 0.54% 0.23% 0.29% 24,237,600 269,383,000 78% 11.11 -0.40% 11.19 -0.29% 11.19 -0.53% 11.11 0.35% 0.66% 2019-11-28 11.30 11.35 11.05 11.08 -1.42% -0.71% 0.10% 16,959,500 189,257,000 58% 11.16 -1.03% 11.22 0.03% 11.25 -0.43% 11.07 0.54% 0.59% 2019-11-27 11.17 11.48 11.05 11.24 0.63% -0.31% 2.09% 26,346,300 297,053,000 94% 11.28 0.65% 11.22 -0.35% 11.30 0.36% 11.01 0.73% 0.47% 2019-11-26 11.28 11.45 11.07 11.17 0.72% -0.29% 2.20% 24,340,100 272,664,000 90% 11.20 0.25% 11.26 -0.59% 11.26 1.11% 10.93 0.76% 0.36% 2019-11-25 11.18 11.45 10.96 11.09 -1.68% -0.75% 2.23% 27,554,800 307,910,000 106% 11.17 -1.63% 11.32 0.36% 11.13 0.67% 10.85 0.82% 0.23% 2019-11-22 11.54 11.63 11.10 11.28 -0.97% -0.70% 4.83% 34,355,700 390,244,000 140% 11.36 -0.31% 11.28 1.93% 11.06 1.20% 10.76 0.97% 0.09% 2019-11-21 11.23 11.65 11.12 11.39 1.06% -0.04% 6.88% 39,846,800 454,008,000 175% 11.39 2.12% 11.07 2.03% 10.93 2.24% 10.66 1.33% 0.02% 2019-11-20 11.07 11.39 10.86 11.27 2.55% 1.01% 7.16% 56,604,800 631,515,000 273% 11.16 4.46% 10.85 3.86% 10.69 3.94% 10.52 1.54% -0.09% 2019-11-19 10.01 10.99 10.01 10.99 10.01% 2.89% 6.10% 46,336,100 494,917,000 250% 10.68 7.42% 10.45 5.98% 10.28 3.80% 10.36 -0.53% -0.22% 2019-11-18 9.83 10.05 9.71 9.99 2.15% 0.47% -4.06% 10,697,300 106,362,000 52% 9.94 1.30% 9.86 0.06% 9.91 -0.63% 10.41 0.08% -0.10% 2019-11-15 9.82 9.91 9.71 9.78 -0.81% -0.36% -6.01% 8,813,000 86,500,000 35% 9.82 0.06% 9.85 -0.66% 9.97 -1.41% 10.41 -0.35% -0.12% 2019-11-14 9.86 9.92 9.69 9.86 0.00% 0.52% -5.57% 12,081,400 118,509,000 47% 9.81 -1.01% 9.92 -1.19% 10.11 -1.30% 10.44 -0.60% -0.03% 2019-11-13 9.96 10.09 9.79 9.86 -1.20% -0.49% -6.14% 13,613,300 134,892,000 51% 9.91 -0.89% 10.03 -1.91% 10.25 -1.76% 10.51 -0.43% 0.09% 2019-11-12 10.11 10.23 9.88 9.98 -1.29% -0.18% -5.40% 16,486,400 164,836,000 61% 10.00 -1.51% 10.23 -1.68% 10.43 -2.06% 10.55 -0.51% 0.18% 2019-11-11 10.23 10.34 9.99 10.11 -2.98% -0.40% -4.66% 19,756,600 200,544,000 70% 10.15 -3.52% 10.40 -2.12% 10.65 0.53% 10.60 -0.57% 0.31% 2019-11-08 10.59 10.76 10.39 10.42 -1.04% -0.96% -2.30% 18,351,500 193,071,000 61% 10.52 -0.51% 10.63 -1.35% 10.59 -0.15% 10.67 0.27% 0.55% 2019-11-07 10.60 10.73 10.48 10.53 -0.75% -0.43% -1.00% 16,561,100 175,141,000 52% 10.58 -1.47% 10.77 1.61% 10.61 -0.30% 10.64 0.18% 0.64% 2019-11-06 10.99 11.01 10.58 10.61 -2.93% -1.15% -0.07% 27,710,200 297,402,000 91% 10.73 -1.17% 10.60 0.20% 10.64 0.11% 10.62 0.24% 0.64% 2019-11-05 10.39 11.11 10.35 10.93 6.01% 0.64% 3.19% 51,342,900 557,581,000 183% 10.86 5.66% 10.58 1.02% 10.63 0.63% 10.59 0.72% 0.66% 2019-11-04 10.33 10.54 9.80 10.31 -3.73% 0.31% -1.96% 51,520,000 529,542,000 206% 10.28 -3.78% 10.48 -2.47% 10.56 -1.84% 10.52 -0.17% 0.64% 2019-11-01 10.73 10.84 10.58 10.71 -0.74% 0.26% 1.67% 13,695,200 146,289,000 67% 10.68 -1.44% 10.74 -0.09% 10.76 0.86% 10.53 0.53% 0.68% 2019-10-31 10.60 11.04 10.60 10.79 1.31% -0.44% 2.97% 20,202,300 218,955,000 99% 10.84 1.49% 10.75 -0.04% 10.67 0.71% 10.48 0.66% 0.68% 2019-10-30 10.51 10.77 10.50 10.65 0.47% -0.27% 2.31% 19,904,300 212,561,000 101% 10.68 -0.53% 10.75 1.13% 10.59 0.40% 10.41 0.49% 0.60% 2019-10-29 10.65 10.88 10.60 10.60 -2.03% -1.27% 2.33% 28,147,700 302,196,000 149% 10.74 -0.56% 10.63 0.98% 10.55 0.84% 10.36 0.76% 0.55% 2019-10-28 10.93 10.98 10.57 10.82 0.00% 0.22% 5.24% 47,684,100 514,776,000 278% 10.80 4.34% 10.53 2.89% 10.46 3.06% 10.28 1.86% 0.42% 显示更早数据