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、牧业林业粮食及饲料加工煤炭开采_h石油_h酒类_h食品饮料服装纺织业木材、家具造纸、印刷化学原料及化学制品化学农药化学肥料塑料制造橡胶制造石油加工及炼焦_h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金属制品非金属矿物制品_h钢铁_h水泥制造_h有色金属_h专用设备制造_h汽车制造航空航天器制造交通运输设备制造_h普通机械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电力设备水力发电煤气供水建筑施工建筑材料建筑业空运_h航运_h机场公路运输_h铁路_h港口运输物流通讯设备_h计算机硬件计算机应用服务计算机软件零售业批发和贸易保险_h信托证券银行_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下月解禁退市停牌资产重组中航工业2月后解禁次新股本月解禁太阳能高校科技安邦概念上证50国家队救市概念火炬计划上证180令家反腐概念创新创投 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 2019-07-17 11.89 12.00 11.60 11.77 -1.34% -0.12% -3.64% 20,979,300 247,219,000 91% 11.78 -1.66% 11.94 -0.34% 11.94 -0.35% 12.22 -1.54% -0.29% 2019-07-16 12.14 12.14 11.88 11.93 -1.40% -0.44% -3.84% 14,487,000 173,597,000 58% 11.98 -0.66% 11.98 0.05% 11.98 -0.44% 12.41 -1.67% 0.01% 2019-07-15 11.90 12.31 11.53 12.10 2.28% 0.31% -4.10% 22,883,000 276,039,000 78% 12.06 1.58% 11.98 0.25% 12.03 -0.63% 12.62 -0.90% 0.37% 2019-07-12 11.92 12.01 11.76 11.83 -0.42% -0.38% -7.08% 16,271,200 193,226,000 49% 11.88 -0.76% 11.95 -0.91% 12.11 -1.33% 12.73 -0.05% 0.70% 2019-07-11 11.99 12.16 11.70 11.88 0.00% -0.72% -6.74% 21,273,100 254,551,000 61% 11.97 -0.08% 12.06 -1.11% 12.27 -1.26% 12.74 -0.23% 0.76% 2019-07-10 12.44 12.46 11.82 11.88 -3.65% -0.80% -6.95% 28,662,900 343,258,000 74% 11.98 -2.61% 12.19 -2.22% 12.43 -2.38% 12.77 -0.17% 0.92% 2019-07-09 12.39 12.42 12.13 12.33 0.33% 0.27% -3.59% 18,057,100 222,054,000 49% 12.30 -0.21% 12.47 -1.18% 12.73 -1.96% 12.79 0.26% 0.97% 2019-07-08 12.74 12.78 12.12 12.29 -3.98% -0.27% -3.65% 33,082,500 407,687,000 90% 12.32 -3.78% 12.62 -2.77% 12.98 -1.01% 12.76 0.08% 0.96% 2019-07-05 12.88 12.95 12.66 12.80 -0.31% -0.05% 0.42% 23,640,400 302,764,000 68% 12.81 -0.39% 12.98 -1.76% 13.12 0.65% 12.75 0.53% 1.01% 2019-07-04 12.96 13.07 12.70 12.84 -1.68% -0.13% 1.27% 22,461,200 288,788,000 62% 12.86 -2.24% 13.21 0.03% 13.03 0.62% 12.68 0.80% 1.06% 2019-07-03 13.30 13.56 12.82 13.06 -2.46% -0.70% 3.83% 39,288,600 516,723,000 107% 13.15 -1.90% 13.21 1.41% 12.95 0.98% 12.58 1.49% 1.04% 2019-07-02 13.17 13.68 13.01 13.39 1.59% -0.12% 8.04% 52,709,300 706,617,000 147% 13.41 2.74% 13.02 2.34% 12.83 2.26% 12.39 1.88% 0.87% 2019-07-01 12.81 13.35 12.68 13.18 6.20% 1.01% 8.34% 52,376,600 683,385,000 159% 13.05 5.53% 12.73 2.31% 12.54 1.98% 12.17 2.40% 0.58% 2019-06-28 12.77 12.81 12.10 12.41 -1.35% 0.37% 4.46% 32,269,000 398,969,000 98% 12.36 0.23% 12.44 0.85% 12.30 0.31% 11.88 0.52% 0.25% 除权分界线,2019年06月28日,10股派3.000元(以下数据已经复权) 2019-06-27 11.81 12.67 11.81 12.58 7.34% 1.98% 6.44% 56,869,800 718,608,000 178% 12.34 5.52% 12.33 2.89% 12.26 2.23% 11.82 1.45% 0.18% 2019-06-26 11.58 11.87 11.47 11.72 1.21% 0.25% 0.60% 19,703,000 236,259,000 63% 11.69 1.04% 11.99 -0.80% 11.99 1.15% 11.65 0.26% -0.02% 2019-06-25 11.74 11.87 11.40 11.58 -1.70% 0.08% -0.34% 22,385,700 265,734,000 70% 11.57 -1.82% 12.09 0.54% 11.86 0.89% 11.62 0.20% -0.15% 2019-06-24 11.92 11.94 11.58 11.78 0.34% -0.05% 1.58% 26,297,900 317,836,000 81% 11.79 -0.95% 12.02 1.80% 11.75 2.04% 11.60 0.60% -0.26% 2019-06-21 11.73 12.15 11.67 11.74 1.21% -1.34% 1.84% 42,185,700 514,624,000 134% 11.90 3.67% 11.81 2.85% 11.52 1.14% 11.53 1.02% -0.38% 2019-06-20 11.23 11.74 11.10 11.60 4.79% 1.06% 1.65% 38,432,000 452,657,000 128% 11.48 2.94% 11.48 3.02% 11.39 0.34% 11.41 0.57% -0.55% 2019-06-19 11.04 11.36 10.91 11.07 4.24% -0.72% -2.44% 43,092,800 493,407,000 139% 11.15 4.73% 11.14 -0.48% 11.35 0.01% 11.35 -0.20% -0.75% 2019-06-18 10.62 10.78 10.53 10.62 0.85% -0.24% -6.60% 19,002,500 208,009,000 61% 10.65 0.35% 11.20 -1.62% 11.35 -0.80% 11.37 -1.04% -0.80% 2019-06-17 10.95 11.08 10.28 10.53 -5.48% -0.74% -8.36% 40,569,900 442,570,000 118% 10.61 -7.09% 11.38 -2.12% 11.44 -0.85% 11.49 -0.88% -0.73% 2019-06-14 11.53 11.75 11.11 11.14 -2.71% -2.43% -3.90% 31,560,500 369,811,000 102% 11.42 0.89% 11.63 0.48% 11.54 0.85% 11.59 -0.18% -0.77% 2019-06-13 11.09 11.65 10.91 11.45 2.88% 1.18% -1.40% 36,383,700 422,654,000 114% 11.32 0.84% 11.57 1.21% 11.44 0.86% 11.61 -0.53% -0.93% 2019-06-12 11.42 11.57 11.04 11.13 -3.05% -0.83% -4.67% 23,747,800 273,635,000 75% 11.22 -0.32% 11.43 0.89% 11.34 -0.43% 11.68 -1.02% -0.97% 2019-06-11 10.88 11.53 10.84 11.48 6.79% 1.96% -2.67% 36,928,500 426,840,000 111% 11.26 4.30% 11.33 1.26% 11.39 -1.32% 11.80 -0.88% -0.87% 2019-06-10 10.82 10.97 10.60 10.75 -0.09% -0.42% -9.66% 20,018,000 222,090,000 59% 10.80 -0.46% 11.19 -1.74% 11.54 -0.83% 11.90 -0.63% -0.79% 2019-06-06 10.92 11.03 10.71 10.76 -0.55% -0.78% -10.15% 19,267,500 214,736,000 57% 10.85 -1.05% 11.39 -2.54% 11.64 -0.85% 11.98 -0.74% -0.74% 2019-06-05 11.46 11.58 10.68 10.82 0.00% -1.28% -10.31% 40,859,100 460,090,000 119% 10.96 -4.36% 11.69 -1.67% 11.74 -1.74% 12.06 -1.36% -0.65% 显示更早数据