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:农业林业渔业、牧业粮食及饲料加工石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷化学肥料化学农药化学原料及化学制品塑料制造化学纤维制造_h橡胶制造石油加工及炼焦_h家电_h电器机械及器材制造_h电子元器件制造金属制品非金属矿物制品_h有色金属_h水泥制造_h钢铁_h专用设备制造_h交通运输设备制造_h普通机械制造汽车制造航空航天器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水力发电煤气供水电力设备建筑业建筑施工建筑材料运输物流航运_h空运_h公路运输_h机场港口铁路_h计算机硬件计算机应用服务计算机软件通讯设备_h批发和贸易零售业保险_h银行_h信托证券房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类退市次新股中航工业下月解禁资产重组2月后解禁本月解禁停牌太阳能令家反腐概念高校科技上证180火炬计划上证50国家队救市概念创新创投安邦概念 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

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 2020-08-06 11.92 11.93 11.45 11.57 -3.02% -0.28% -0.84% 42,824,900 496,883,000 83% 11.60 -1.34% 11.72 -0.59% 11.67 0.20% 11.67 -0.22% -0.42% 2020-08-05 11.56 11.97 11.43 11.93 2.05% 1.45% 2.02% 37,183,300 437,263,000 72% 11.76 -0.37% 11.79 1.04% 11.65 0.61% 11.69 -0.25% -0.53% 2020-08-04 12.08 12.18 11.57 11.69 -1.93% -0.97% -0.28% 43,057,300 508,268,000 81% 11.80 0.03% 11.67 0.76% 11.58 0.82% 11.72 -0.33% -0.61% 2020-08-03 11.54 12.02 11.51 11.92 3.83% 1.02% 1.34% 52,992,800 625,327,000 98% 11.80 3.59% 11.58 1.29% 11.48 0.24% 11.76 -0.58% -0.55% 2020-07-31 11.41 11.54 11.20 11.48 -0.95% 0.78% -2.97% 45,897,300 522,802,000 78% 11.39 -1.25% 11.43 0.31% 11.46 -1.80% 11.83 -0.21% -0.40% 2020-07-30 11.40 11.80 11.18 11.59 0.96% 0.48% -2.24% 63,518,400 732,655,000 110% 11.54 1.85% 11.40 -0.38% 11.67 -0.58% 11.86 -0.20% -0.25% 2020-07-29 11.20 11.50 11.04 11.48 2.14% 1.37% -3.37% 40,046,100 453,528,000 68% 11.33 0.57% 11.44 -2.91% 11.73 -0.95% 11.88 -0.55% -0.16% 2020-07-28 11.43 11.46 11.12 11.24 -1.14% -0.19% -5.91% 41,296,800 465,039,000 64% 11.26 -3.56% 11.79 -1.15% 11.85 -1.21% 11.95 -1.03% -0.02% 2020-07-27 11.80 12.18 11.16 11.37 -1.47% -2.63% -5.80% 51,616,400 602,734,000 74% 11.68 -3.38% 11.92 -0.79% 11.99 -0.98% 12.07 -0.33% 0.17% 2020-07-24 11.90 12.62 11.47 11.54 -3.83% -4.52% -4.71% 90,723,100 1,096,467,000 127% 12.09 1.76% 12.02 -0.21% 12.11 0.46% 12.11 -0.53% 0.27% 2020-07-23 11.84 12.20 11.58 12.00 0.08% 1.04% -1.43% 49,116,400 583,369,000 62% 11.88 -1.27% 12.04 -1.18% 12.06 0.28% 12.17 -1.28% 0.48% 2020-07-22 12.11 12.33 11.80 11.99 -2.20% -0.33% -2.77% 53,075,300 638,483,000 59% 12.03 -1.49% 12.19 0.59% 12.02 -0.12% 12.33 -1.00% 0.99% 2020-07-21 12.21 12.46 11.95 12.26 -0.89% 0.39% -1.58% 51,192,500 625,143,000 50% 12.21 -0.51% 12.12 1.26% 12.04 -0.80% 12.46 0.21% 1.92% 2020-07-20 11.75 12.58 11.75 12.37 7.66% 0.78% -0.49% 79,934,000 981,102,000 76% 12.27 5.09% 11.96 0.65% 12.13 0.20% 12.43 0.92% 2.49% 2020-07-17 11.61 11.91 11.47 11.49 0.79% -1.63% -6.72% 40,492,000 472,956,000 37% 11.68 -0.46% 11.89 -2.25% 12.11 -1.07% 12.32 1.28% 2.76% 2020-07-16 11.60 12.09 11.31 11.40 -2.31% -2.85% -6.27% 57,427,400 673,846,000 51% 11.73 -2.83% 12.16 -0.67% 12.24 -1.93% 12.16 0.68% 2.93% 2020-07-15 12.96 12.97 11.38 11.67 -7.38% -3.36% -3.39% 90,977,600 1,098,658,000 85% 12.08 -3.19% 12.24 -1.00% 12.48 -1.40% 12.08 0.90% 2.97% 2020-07-14 12.31 12.85 12.00 12.60 2.94% 1.01% 5.25% 103,195,000 1,287,229,000 107% 12.47 2.64% 12.37 -1.68% 12.66 0.47% 11.97 0.87% 2.93% 2020-07-13 11.85 12.39 11.78 12.24 1.32% 0.72% 3.13% 96,762,200 1,175,956,000 108% 12.15 -2.24% 12.58 -1.76% 12.60 1.24% 11.87 0.66% 2.85% 2020-07-10 13.50 13.53 11.88 12.08 -8.48% -2.83% 2.45% 147,086,400 1,828,510,000 186% 12.43 -4.34% 12.80 0.32% 12.45 2.89% 11.79 1.58% 2.79% 2020-07-09 12.80 13.81 12.07 13.20 2.96% 1.57% 13.71% 148,987,600 1,936,313,000 240% 13.00 0.38% 12.76 4.48% 12.10 4.46% 11.61 3.77% 2.63% 2020-07-08 13.35 13.35 12.40 12.82 5.60% -0.98% 14.61% 174,989,000 2,265,629,000 363% 12.95 7.48% 12.21 11.21% 11.58 9.34% 11.19 8.31% 2.27% 2020-07-07 11.52 12.14 11.52 12.14 9.96% 0.78% 17.54% 94,811,400 1,142,052,000 277% 12.05 11.84% 10.98 8.02% 10.59 6.43% 10.33 5.92% 1.47% 2020-07-06 10.46 11.15 10.24 11.04 8.13% 2.50% 13.22% 77,913,900 839,199,000 263% 10.77 8.15% 10.17 5.46% 9.95 4.35% 9.75 3.61% 0.91% 2020-07-03 9.55 10.44 9.31 10.21 7.59% 2.52% 8.49% 82,331,600 819,947,000 335% 9.96 5.49% 9.64 4.29% 9.54 3.91% 9.41 2.99% 0.56% 2020-07-02 9.30 9.58 9.21 9.49 1.82% 0.52% 3.85% 40,902,200 386,178,000 221% 9.44 3.10% 9.25 2.20% 9.18 1.52% 9.14 1.04% 0.27% 2020-07-01 8.95 9.38 8.86 9.32 4.60% 1.78% 3.05% 37,048,000 339,237,000 238% 9.16 2.83% 9.05 1.56% 9.04 0.34% 9.04 0.52% 0.15% 2020-06-30 8.93 8.95 8.86 8.91 0.22% 0.06% -0.97% 13,926,000 124,007,000 105% 8.91 0.36% 8.91 -0.69% 9.01 -0.71% 9.00 0.12% 0.10% 2020-06-29 8.88 8.96 8.82 8.89 -0.45% 0.19% -1.07% 12,397,900 110,009,000 97% 8.87 -0.83% 8.97 -1.30% 9.07 -0.25% 8.99 0.02% 0.09% 2020-06-24 9.03 9.06 8.89 8.93 0.00% -0.19% -0.60% 11,615,000 103,921,000 94% 8.95 -0.01% 9.09 -0.69% 9.10 0.15% 8.98 -0.01% 0.10% 显示更早数据