安洁科技(002635.SZ) - 成本价(单股)

成本价计算(单股)

查看板块:

安洁科技( 002635.SZ 深证)

日期	开盘	最高	最低	收盘	升跌%	收盘/日均价	收盘/10日均	交易量(手)	交易金额(万元)	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	连续

12-06	15.48	16.28	15.40	16.09	3.54%	1.82%	6.44%	408,924	64,621	226%	15.80	1.75%	15.61	1.56%	15.48	1.76%	15.12	1.28%	-0.14%
12-05	15.20	15.82	15.17	15.54	2.24%	0.05%	4.12%	292,125	45,374	174%	15.53	2.45%	15.37	1.39%	15.21	1.45%	14.93	0.61%	-0.29%
12-04	15.23	15.29	15.06	15.20	-0.91%	0.26%	2.47%	129,067	19,568	81%	15.16	-0.49%	15.16	0.87%	14.99	0.77%	14.83	-0.52%	-0.35%
12-03	15.04	15.37	15.01	15.34	0.92%	0.68%	2.88%	160,905	24,514	93%	15.24	1.00%	15.03	1.14%	14.88	1.07%	14.91	-0.64%	-0.26%
12-02	14.92	15.26	14.81	15.20	2.01%	0.76%	1.29%	176,922	26,687	92%	15.09	2.48%	14.86	1.30%	14.72	1.30%	15.01	-0.48%	-0.15%
11-29	14.54	14.95	14.41	14.90	2.05%	1.22%	-1.19%	143,241	21,085	69%	14.72	0.14%	14.67	0.69%	14.53	-0.60%	15.08	-1.03%	-0.04%
11-28	14.64	14.94	14.51	14.60	-0.41%	-0.67%	-4.17%	129,436	19,026	52%	14.70	0.67%	14.57	1.00%	14.62	-0.56%	15.24	-0.44%	0.19%
11-27	14.28	14.83	14.19	14.66	2.37%	0.40%	-4.20%	175,581	25,637	61%	14.60	1.59%	14.42	-1.24%	14.70	-1.59%	15.30	-0.02%	0.37%
11-26	14.26	14.52	14.26	14.32	0.70%	-0.37%	-6.44%	118,496	17,031	41%	14.37	0.79%	14.60	-1.30%	14.94	-1.65%	15.31	0.03%	0.38%
11-25	14.60	14.66	14.12	14.22	-2.40%	-0.28%	-7.06%	155,862	22,226	53%	14.26	-4.40%	14.80	-2.56%	15.19	-1.27%	15.30	-0.20%	0.39%
11-22	15.21	15.40	14.44	14.57	-4.08%	-2.33%	-4.96%	259,498	38,709	92%	14.92	-1.28%	15.19	-1.84%	15.38	-1.23%	15.33	-0.22%	0.43%
11-21	15.10	15.28	14.95	15.19	-0.78%	0.52%	-1.13%	166,094	25,098	60%	15.11	-2.43%	15.47	-0.68%	15.58	-0.06%	15.36	0.05%	0.55%
11-20	15.75	0.00	0.00	15.31	-3.28%	-1.14%	-0.31%	272,115	42,141	101%	15.49	-0.99%	15.58	-0.59%	15.59	0.46%	15.36	0.31%	0.61%
11-19	15.70	15.83	15.43	15.83	0.57%	1.21%	3.40%	322,491	50,442	125%	15.64	0.35%	15.67	0.49%	15.52	0.83%	15.31	0.50%	0.63%
11-18	15.56	15.76	15.34	15.74	1.55%	0.98%	3.33%	274,881	42,844	116%	15.59	-0.93%	15.59	0.85%	15.39	0.68%	15.23	0.58%	0.61%
11-15	15.80	15.94	15.50	15.50	-2.02%	-1.49%	2.34%	487,147	76,645	219%	15.73	1.77%	15.46	2.39%	15.28	1.25%	15.15	1.25%	0.61%
11-14	14.33	15.82	14.31	15.82	10.01%	2.32%	5.76%	507,158	78,410	276%	15.46	7.61%	15.10	3.53%	15.10	1.66%	14.96	1.45%	0.46%
11-13	14.40	14.55	14.21	14.38	-1.03%	0.08%	-2.47%	121,434	17,447	79%	14.37	-0.78%	14.59	-2.27%	14.85	-0.50%	14.74	0.08%	0.30%
11-12	14.81	14.85	14.18	14.53	-1.56%	0.34%	-1.38%	151,704	21,968	102%	14.48	-2.36%	14.92	-0.84%	14.92	-0.27%	14.73	0.08%	0.26%
11-11	15.01	15.15	14.64	14.76	-2.89%	-0.48%	0.26%	170,975	25,357	120%	14.83	-2.84%	15.05	-0.08%	14.96	0.30%	14.72	0.23%	0.21%
11-08	15.15	15.55	14.96	15.20	0.93%	-0.42%	3.49%	243,591	37,181	179%	15.26	2.08%	15.06	1.42%	14.92	1.31%	14.69	0.98%	0.12%
11-07	14.90	15.07	14.68	15.06	1.41%	0.72%	3.54%	150,705	22,535	124%	14.95	0.40%	14.85	0.84%	14.72	0.79%	14.55	0.60%	-0.02%
11-06	14.65	15.18	14.62	14.85	1.02%	-0.30%	2.71%	193,991	28,892	167%	14.89	1.67%	14.73	1.31%	14.61	1.34%	14.46	0.57%	-0.13%
11-05	14.70	14.76	14.52	14.70	0.27%	0.35%	2.25%	116,578	17,077	108%	14.65	0.43%	14.54	0.77%	14.42	0.50%	14.38	0.29%	-0.18%
11-04	14.24	14.76	14.24	14.66	2.73%	0.50%	2.27%	165,248	24,104	159%	14.59	2.31%	14.43	1.58%	14.34	0.16%	14.33	0.53%	-0.22%
11-01	14.10	14.35	14.08	14.27	0.71%	0.08%	0.08%	77,157	11,001	77%	14.26	-0.08%	14.20	-0.23%	14.32	0.06%	14.26	-0.18%	-0.28%
10-31	14.17	14.42	14.13	14.17	-0.21%	-0.70%	-0.81%	88,340	12,606	85%	14.27	1.26%	14.24	-0.76%	14.31	0.20%	14.29	-0.17%	-0.31%
10-30	14.01	14.32	13.73	14.20	0.64%	0.77%	-0.76%	95,010	13,388	91%	14.09	-1.56%	14.34	-0.25%	14.28	-0.38%	14.31	-0.38%	-0.32%
10-29	14.60	14.64	14.08	14.11	-4.14%	-1.43%	-1.77%	130,737	18,715	125%	14.32	-1.49%	14.38	0.38%	14.34	0.09%	14.36	-0.39%	-0.35%
10-28	14.32	14.75	14.30	14.72	0.00%	1.29%	2.08%	147,086	21,375	143%	14.53	2.38%	14.33	0.58%	14.33	0.97%	14.42	-0.69%	-0.43%