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:林业农业渔业、牧业粮食及饲料加工石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷塑料制造化学纤维制造_h石油加工及炼焦_h化学农药橡胶制造化学肥料化学原料及化学制品家电_h电器机械及器材制造_h电子元器件制造有色金属_h金属制品非金属矿物制品_h水泥制造_h钢铁_h普通机械制造汽车制造交通运输设备制造_h航空航天器制造专用设备制造_h中药材及中成药加工_h医药制造业_h生物制品其他制造业煤气供水水力发电电力设备煤电_h建筑业建筑材料建筑施工运输物流机场空运_h铁路_h公路运输_h港口航运_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保险_h信托银行_h证券房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类中航工业本月解禁退市2月后解禁资产重组停牌次新股下月解禁太阳能上证50安邦概念创新创投上证180火炬计划国家队救市概念高校科技令家反腐概念 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

利尔化学( 002258.SZ 深证) 板块 ：化学农药    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 2020-01-20 14.52 14.66 14.00 14.21 -2.13% 0.30% 0.20% 6,748,900 95,616,000 116% 14.17 -2.47% 14.34 -0.11% 14.29 0.33% 14.18 -0.33% 0.37% 2020-01-17 13.88 14.76 13.80 14.52 4.39% -0.05% 2.05% 10,700,900 155,456,000 183% 14.53 3.96% 14.35 1.41% 14.24 1.29% 14.23 0.17% 0.51% 2020-01-16 14.15 14.17 13.90 13.91 -1.07% -0.46% -2.08% 2,513,300 35,121,000 41% 13.97 -0.97% 14.15 0.41% 14.06 0.01% 14.21 -0.14% 0.60% 2020-01-15 14.02 14.33 13.97 14.06 -0.42% -0.36% -1.16% 3,934,600 55,523,000 58% 14.11 -0.95% 14.09 0.24% 14.06 0.02% 14.23 0.04% 0.73% 2020-01-14 14.15 14.48 14.03 14.12 0.14% -0.88% -0.70% 6,422,200 91,492,000 92% 14.25 2.37% 14.06 0.70% 14.06 -0.07% 14.22 0.28% 0.81% 2020-01-13 14.12 14.12 13.73 14.10 -0.07% 1.32% -0.57% 5,887,600 81,931,000 77% 13.92 -0.45% 13.96 -0.47% 14.07 -1.08% 14.18 0.39% 0.86% 2020-01-10 14.02 14.13 13.80 14.11 0.79% 0.94% -0.11% 4,105,000 57,383,000 49% 13.98 -0.21% 14.03 -0.76% 14.22 -0.54% 14.13 1.06% 0.88% 2020-01-09 14.09 14.29 13.90 14.00 0.29% -0.06% 0.16% 4,862,300 68,109,000 50% 14.01 -0.46% 14.14 -1.24% 14.30 -0.21% 13.98 0.55% 0.81% 2020-01-08 14.28 14.41 13.90 13.96 -2.38% -0.80% 0.42% 6,997,300 98,475,000 73% 14.07 -1.79% 14.31 -0.69% 14.33 -0.06% 13.90 0.76% 0.77% 2020-01-07 14.38 14.49 14.18 14.30 -0.90% -0.20% 3.65% 5,552,400 79,560,000 59% 14.33 -1.20% 14.41 0.20% 14.33 0.59% 13.80 0.90% 0.74% 2020-01-06 14.39 14.78 14.25 14.43 -0.55% -0.50% 5.53% 8,410,500 121,976,000 90% 14.50 0.81% 14.38 0.71% 14.25 1.25% 13.67 1.10% 0.66% 2020-01-03 14.05 14.77 13.87 14.51 2.76% 0.85% 7.28% 11,124,200 160,039,000 121% 14.39 0.76% 14.28 1.18% 14.07 2.13% 13.53 1.04% 0.55% 2020-01-02 14.20 14.58 14.07 14.12 -0.07% -1.11% 5.48% 9,925,300 141,725,000 117% 14.28 1.23% 14.12 1.62% 13.78 1.48% 13.39 1.17% 0.47% 2019-12-31 14.13 14.25 13.91 14.13 -0.70% 0.18% 6.79% 6,470,300 91,266,000 77% 14.11 0.94% 13.89 2.03% 13.58 1.35% 13.23 0.86% 0.37% 2019-12-30 13.65 14.35 13.52 14.23 4.25% 1.83% 8.48% 11,137,600 155,641,000 123% 13.97 1.96% 13.61 1.83% 13.40 1.92% 13.12 0.79% 0.33% 2019-12-27 13.70 14.00 13.55 13.65 -0.07% -0.41% 4.88% 12,707,400 174,171,000 141% 13.71 2.77% 13.37 2.26% 13.15 1.80% 13.02 0.53% 0.36% 2019-12-26 12.67 13.71 12.46 13.66 8.07% 2.42% 5.52% 18,760,000 250,200,000 210% 13.34 4.58% 13.07 3.73% 12.91 2.13% 12.95 0.37% 0.45% 2019-12-25 12.69 12.95 12.60 12.64 -0.47% -0.89% -2.00% 5,918,500 75,479,000 64% 12.75 0.78% 12.60 0.15% 12.64 -0.22% 12.90 0.19% 0.77% 2019-12-24 12.42 12.78 12.38 12.70 2.75% 0.36% -1.34% 7,246,400 91,693,000 75% 12.65 1.91% 12.59 -0.17% 12.67 -0.46% 12.87 0.39% 0.96% 2019-12-23 12.41 12.63 12.27 12.36 -0.96% -0.46% -3.61% 6,616,800 82,162,000 67% 12.42 -1.97% 12.61 -1.22% 12.73 -1.02% 12.82 0.09% 1.02% 2019-12-20 12.85 12.95 12.48 12.48 -2.73% -1.47% -2.58% 7,406,100 93,809,000 80% 12.67 -1.02% 12.76 -0.52% 12.86 -0.91% 12.81 0.08% 0.98% 2019-12-19 12.76 12.89 12.68 12.83 0.16% 0.27% 0.23% 4,173,900 53,410,000 48% 12.80 -0.23% 12.83 -0.68% 12.98 -0.42% 12.80 0.19% 0.93% 2019-12-18 12.78 12.96 12.66 12.81 0.08% -0.12% 0.26% 8,738,800 112,076,000 106% 12.83 -0.10% 12.92 -0.98% 13.03 0.36% 12.78 0.20% 0.88% 2019-12-17 13.01 13.05 12.70 12.80 -2.22% -0.30% 0.38% 13,242,700 170,007,000 177% 12.84 -1.98% 13.04 -0.84% 12.99 0.75% 12.75 0.45% 0.85% 2019-12-16 13.44 13.45 12.93 13.09 -1.73% -0.05% 3.12% 9,928,700 130,040,000 161% 13.10 -1.30% 13.15 1.09% 12.89 0.99% 12.69 1.13% 0.80% 2019-12-13 13.14 13.44 13.02 13.32 1.22% 0.38% 6.12% 9,629,200 127,766,000 179% 13.27 1.13% 13.01 2.22% 12.77 1.33% 12.55 1.44% 0.68% 2019-12-12 13.00 13.57 12.65 13.16 5.03% 0.30% 6.35% 17,315,100 227,195,000 376% 13.12 4.42% 12.73 3.98% 12.60 3.72% 12.37 3.57% 0.55% 2019-12-11 12.40 12.79 12.26 12.53 2.54% -0.29% 4.87% 9,814,000 123,318,000 310% 12.57 4.28% 12.24 2.86% 12.15 2.78% 11.95 2.09% 0.22% 2019-12-10 11.87 12.23 11.79 12.22 3.30% 1.41% 4.41% 7,682,800 92,575,000 301% 12.05 2.55% 11.90 2.49% 11.82 2.45% 11.70 0.93% 0.05% 2019-12-09 11.65 11.89 11.57 11.83 0.00% 0.68% 2.02% 3,502,700 41,158,000 157% 11.75 2.47% 11.61 1.64% 11.53 1.39% 11.60 -0.32% 0.01% 显示更早数据