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煤炭开采_h石油_h食品饮料酒类_h纺织业服装木材、家具造纸、印刷石油加工及炼焦_h化学原料及化学制品化学农药橡胶制造塑料制造化学纤维制造_h化学肥料电子元器件制造家电_h电器机械及器材制造_h有色金属_h金属制品非金属矿物制品_h钢铁_h水泥制造_h专用设备制造_h交通运输设备制造_h普通机械制造航空航天器制造汽车制造医药制造业_h中药材及中成药加工_h生物制品其他制造业电力设备煤气供水水力发电煤电_h建筑施工建筑材料建筑业空运_h航运_h铁路_h机场公路运输_h运输物流港口通讯设备_h计算机硬件计算机软件计算机应用服务批发和贸易零售业信托保险_h证券银行_h房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类次新股中航工业2月后解禁停牌资产重组退市下月解禁本月解禁太阳能上证180上证50安邦概念创新创投令家反腐概念火炬计划高校科技国家队救市概念 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

国光股份( 002749.SZ 深证) 板块 ：次新股    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 2019-12-05 10.89 10.95 10.83 10.93 0.92% 0.25% 1.98% 539,300 5,880,000 76% 10.90 1.11% 10.82 -0.04% 10.84 0.34% 10.72 0.14% -0.45% 2019-12-04 10.85 10.85 10.71 10.83 0.28% 0.44% 1.19% 459,800 4,958,000 64% 10.78 0.00% 10.83 -0.11% 10.81 0.29% 10.70 -0.09% -0.52% 2019-12-03 10.86 10.88 10.70 10.80 -0.55% 0.16% 0.81% 564,300 6,085,000 75% 10.78 -0.93% 10.84 0.23% 10.77 0.60% 10.71 -0.16% -0.56% 2019-12-02 10.79 10.97 10.71 10.86 0.65% -0.22% 1.21% 824,200 8,971,000 108% 10.88 0.46% 10.82 0.76% 10.71 0.54% 10.73 -0.01% -0.59% 2019-11-29 10.75 10.99 10.65 10.79 0.28% -0.41% 0.55% 754,400 8,173,000 100% 10.83 1.02% 10.73 1.10% 10.65 0.29% 10.73 0.05% -0.63% 2019-11-28 10.55 10.82 10.51 10.76 1.51% 0.33% 0.32% 803,800 8,621,000 111% 10.73 0.73% 10.62 0.37% 10.62 0.10% 10.73 -0.12% -0.65% 2019-11-27 10.45 10.75 10.45 10.60 1.63% -0.44% -1.29% 805,200 8,573,000 114% 10.65 1.49% 10.58 -0.03% 10.61 -0.39% 10.74 -0.24% -0.67% 2019-11-26 10.64 10.69 10.40 10.43 -1.04% -0.58% -3.11% 907,000 9,515,000 120% 10.49 -1.07% 10.58 -0.65% 10.65 -0.94% 10.77 -0.80% -0.71% 2019-11-25 10.56 10.75 10.46 10.54 -0.19% -0.60% -2.88% 862,800 9,149,000 109% 10.60 -0.62% 10.65 -0.90% 10.75 -0.67% 10.85 -1.62% -0.69% 2019-11-22 10.68 10.83 10.45 10.56 -1.22% -1.03% -4.27% 681,800 7,275,000 72% 10.67 -0.22% 10.75 -0.90% 10.83 -0.30% 11.03 -1.68% -0.58% 2019-11-21 10.70 10.78 10.63 10.69 -0.37% -0.04% -4.72% 559,400 5,982,000 51% 10.69 -1.44% 10.84 -0.59% 10.86 -0.32% 11.22 -0.50% -0.36% 2019-11-20 11.01 0.00 0.00 10.73 -2.45% -1.11% -4.83% 782,600 8,491,000 71% 10.85 -0.95% 10.91 -0.06% 10.89 0.07% 11.28 -0.54% -0.30% 2019-11-19 10.91 11.04 10.86 11.00 -0.36% 0.42% -2.96% 720,500 7,892,000 65% 10.95 0.24% 10.91 0.24% 10.89 -0.49% 11.34 -0.42% -0.24% 2019-11-18 10.70 11.07 10.70 11.04 2.89% 1.02% -3.02% 680,800 7,440,000 61% 10.93 0.94% 10.89 0.35% 10.94 -1.93% 11.38 -0.42% -0.21% 2019-11-15 10.94 10.96 10.71 10.73 -1.74% -0.89% -6.14% 422,700 4,576,000 37% 10.83 -0.56% 10.85 -1.00% 11.16 -1.94% 11.43 -0.20% -0.18% 2019-11-14 10.78 10.95 10.76 10.92 1.30% 0.30% -4.67% 542,200 5,903,000 45% 10.89 0.42% 10.96 -2.28% 11.38 -0.53% 11.46 -0.24% -0.19% 2019-11-13 11.06 11.18 10.68 10.78 -2.44% -0.56% -6.11% 1,146,800 12,433,000 92% 10.84 -2.31% 11.22 -2.76% 11.44 -1.06% 11.48 -0.65% -0.20% 2019-11-12 11.26 11.37 11.02 11.05 -1.87% -0.42% -4.39% 1,270,200 14,095,000 105% 11.10 -3.24% 11.53 -1.07% 11.56 -0.87% 11.56 -0.65% -0.15% 2019-11-11 11.85 11.87 11.16 11.26 -5.30% -1.81% -3.20% 2,296,000 26,330,000 200% 11.47 -3.45% 11.66 -1.10% 11.66 -0.68% 11.63 -0.50% -0.10% 2019-11-08 11.60 12.05 11.60 11.89 2.59% 0.10% 1.71% 2,032,300 24,140,000 200% 11.88 2.04% 11.79 1.07% 11.74 1.22% 11.69 0.48% -0.11% 2019-11-07 11.77 11.77 11.57 11.59 -0.34% -0.44% -0.38% 709,400 8,258,000 78% 11.64 -0.39% 11.66 0.09% 11.60 0.33% 11.63 0.13% -0.18% 2019-11-06 11.58 11.82 11.54 11.63 -0.09% -0.49% 0.09% 762,400 8,910,000 83% 11.69 0.24% 11.65 0.79% 11.56 0.07% 11.62 0.11% -0.22% 2019-11-05 11.70 11.76 11.53 11.64 0.00% -0.16% 0.29% 697,200 8,129,000 67% 11.66 0.34% 11.56 0.52% 11.55 -0.35% 11.61 -0.16% -0.26% 2019-11-04 11.61 11.71 11.52 11.64 1.04% 0.18% 0.13% 904,900 10,514,000 85% 11.62 1.62% 11.50 -0.04% 11.59 -0.40% 11.63 -0.14% -0.26% 2019-11-01 11.35 11.60 11.20 11.52 1.68% 0.75% -1.04% 939,300 10,740,000 86% 11.43 -0.20% 11.51 -1.10% 11.64 -0.20% 11.64 -0.33% -0.24% 2019-10-31 11.60 11.70 11.28 11.33 -1.56% -1.11% -2.99% 955,500 10,947,000 86% 11.46 -1.46% 11.64 -1.00% 11.66 -0.05% 11.68 -0.27% -0.20% 2019-10-30 11.67 11.83 11.49 11.51 -1.37% -1.01% -1.71% 962,800 11,194,000 89% 11.63 -1.58% 11.75 0.12% 11.67 0.21% 11.71 -0.16% -0.15% 2019-10-29 11.89 11.98 11.63 11.67 -1.85% -1.21% -0.50% 1,005,800 11,882,000 93% 11.81 0.14% 11.74 0.89% 11.65 -0.05% 11.73 -0.21% -0.12% 2019-10-28 11.47 11.93 11.47 11.89 2.41% 0.79% 1.16% 1,305,400 15,400,000 114% 11.80 2.29% 11.63 0.79% 11.65 0.07% 11.75 -0.52% -0.10% 2019-10-25 11.63 11.71 11.41 11.61 0.00% 0.67% -1.74% 742,800 8,567,000 61% 11.53 0.42% 11.54 -0.70% 11.64 -0.44% 11.82 -0.23% -0.02% 显示更早数据