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:粮食及饲料加工渔业、牧业林业农业煤炭开采_h石油_h食品酒类_h饮料纺织业服装木材、家具造纸、印刷化学纤维制造_h化学肥料橡胶制造化学农药塑料制造石油加工及炼焦_h化学原料及化学制品电器机械及器材制造_h电子元器件制造家电_h钢铁_h水泥制造_h非金属矿物制品_h有色金属_h金属制品交通运输设备制造_h普通机械制造汽车制造专用设备制造_h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水力发电电力设备煤气供水建筑业建筑材料建筑施工空运_h港口铁路_h航运_h机场公路运输_h运输物流计算机应用服务计算机硬件通讯设备_h计算机软件批发和贸易零售业证券保险_h银行_h信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类本月解禁中航工业退市下月解禁2月后解禁停牌次新股资产重组太阳能高校科技令家反腐概念创新创投火炬计划安邦概念国家队救市概念上证50上证180 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 2020-08-11 14.88 14.88 14.10 14.14 -4.78% -2.04% -3.23% 4,420,800 63,816,000 92% 14.44 -3.52% 14.78 -0.93% 14.83 -1.06% 14.61 0.30% 0.78% 2020-08-10 15.20 15.50 14.69 14.85 -1.98% -0.74% 1.94% 3,461,400 51,786,000 76% 14.96 0.19% 14.91 0.01% 14.99 0.87% 14.57 1.05% 0.77% 2020-08-07 14.81 15.25 14.44 15.15 2.02% 1.46% 5.08% 5,504,200 82,190,000 114% 14.93 0.62% 14.91 -0.65% 14.86 1.04% 14.42 0.95% 0.67% 2020-08-06 15.07 15.35 14.62 14.85 -1.85% 0.07% 3.98% 3,633,100 53,915,000 77% 14.84 -0.65% 15.01 1.13% 14.71 0.70% 14.28 0.59% 0.58% 2020-08-05 15.35 15.35 14.78 15.13 -1.75% 1.29% 6.56% 6,135,700 91,652,000 128% 14.94 -1.24% 14.84 1.73% 14.60 1.38% 14.20 0.90% 0.56% 2020-08-04 14.25 15.62 13.99 15.40 8.45% 1.82% 9.44% 9,027,700 136,543,000 207% 15.13 7.94% 14.59 4.30% 14.41 3.28% 14.07 1.99% 0.51% 2020-08-03 13.88 14.24 13.78 14.20 2.75% 1.33% 2.92% 3,793,300 53,156,000 91% 14.01 1.43% 13.99 0.15% 13.95 0.76% 13.80 0.55% 0.36% 2020-07-31 14.00 14.09 13.60 13.82 -0.93% 0.04% 0.71% 3,439,000 47,511,000 81% 13.82 -2.16% 13.97 0.00% 13.84 0.30% 13.72 0.52% 0.32% 2020-07-30 14.16 14.47 13.78 13.95 -1.62% -1.20% 2.19% 3,700,900 52,255,000 91% 14.12 1.18% 13.97 1.36% 13.80 0.32% 13.65 0.70% 0.28% 2020-07-29 13.76 14.25 13.38 14.18 2.68% 1.61% 4.60% 4,264,400 59,511,000 103% 13.96 0.99% 13.78 0.73% 13.76 0.34% 13.56 0.24% 0.21% 2020-07-28 13.87 14.04 13.60 13.81 -1.50% -0.06% 2.12% 3,560,400 49,198,000 82% 13.82 1.28% 13.68 -0.10% 13.71 0.24% 13.52 0.18% 0.24% 2020-07-27 13.20 14.12 12.96 14.02 3.85% 2.76% 3.86% 6,633,700 90,502,000 144% 13.64 0.16% 13.69 -0.18% 13.68 0.60% 13.50 0.04% 0.28% 2020-07-24 14.04 14.04 13.27 13.50 -3.78% -0.89% 0.04% 4,747,900 64,672,000 108% 13.62 -1.48% 13.72 -0.02% 13.60 0.94% 13.49 0.09% 0.35% 2020-07-23 13.75 14.11 13.51 14.03 2.86% 1.48% 4.06% 4,784,300 66,149,000 111% 13.83 1.02% 13.72 1.71% 13.47 1.32% 13.48 0.38% 0.39% 2020-07-22 13.87 13.87 13.50 13.64 -1.23% -0.34% 1.56% 2,760,300 37,778,000 63% 13.69 0.44% 13.49 1.67% 13.29 -0.26% 13.43 0.37% 0.39% 2020-07-21 13.38 13.86 13.24 13.81 3.52% 1.35% 3.21% 4,601,900 62,704,000 101% 13.63 3.43% 13.27 1.60% 13.33 0.10% 13.38 0.50% 0.35% 2020-07-20 12.88 13.38 12.81 13.34 4.06% 1.26% 0.20% 3,782,600 49,831,000 77% 13.17 2.75% 13.06 -1.60% 13.32 -0.66% 13.31 0.20% 0.29% 2020-07-17 12.70 13.04 12.56 12.82 1.75% -0.01% -3.51% 2,962,000 37,976,000 58% 12.82 -2.25% 13.27 -1.27% 13.40 -0.66% 13.29 0.08% 0.27% 2020-07-16 13.46 13.65 12.59 12.60 -6.39% -3.93% -5.10% 4,223,200 55,392,000 84% 13.12 -3.54% 13.44 -1.09% 13.49 -0.26% 13.28 0.05% 0.27% 2020-07-15 13.31 13.96 13.22 13.46 0.98% -1.01% 1.42% 5,992,500 81,478,000 130% 13.60 0.66% 13.59 0.21% 13.53 0.75% 13.27 0.52% 0.30% 2020-07-14 14.15 14.15 13.10 13.33 -3.96% -1.32% 0.96% 5,981,100 80,790,000 142% 13.51 -1.29% 13.56 0.37% 13.43 0.86% 13.20 0.57% 0.27% 2020-07-13 13.43 13.92 13.43 13.88 3.35% 1.43% 5.73% 4,179,100 57,187,000 109% 13.68 1.30% 13.51 1.40% 13.31 1.00% 13.13 0.73% 0.24% 2020-07-10 13.45 13.78 13.25 13.43 -0.81% -0.58% 3.05% 4,920,600 66,472,000 131% 13.51 1.15% 13.32 1.22% 13.18 1.01% 13.03 0.49% 0.18% 2020-07-09 13.20 13.60 13.07 13.54 3.20% 1.38% 4.39% 4,926,600 65,800,000 138% 13.36 2.15% 13.16 1.04% 13.05 0.72% 12.97 0.36% 0.17% 2020-07-08 13.09 13.23 12.87 13.12 0.00% 0.34% 1.52% 4,498,500 58,820,000 136% 13.08 -0.02% 13.02 0.68% 12.96 0.39% 12.92 -0.02% 0.18% 2020-07-07 13.25 13.46 12.72 13.12 1.00% 0.33% 1.49% 7,034,900 91,993,000 228% 13.08 1.54% 12.94 0.96% 12.91 0.87% 12.93 -0.02% 0.24% 2020-07-06 12.73 13.07 12.55 12.99 2.85% 0.86% 0.47% 4,201,600 54,113,000 155% 12.88 1.34% 12.81 0.43% 12.80 0.39% 12.93 -0.09% 0.32% 2020-07-03 12.95 12.95 12.57 12.63 -2.47% -0.62% -2.40% 3,293,300 41,854,000 119% 12.71 -1.03% 12.76 -0.21% 12.75 -0.58% 12.94 0.13% 0.39% 2020-07-02 12.85 12.99 12.53 12.95 0.78% 0.85% 0.20% 2,135,300 27,420,000 78% 12.84 0.71% 12.79 0.41% 12.82 -0.38% 12.92 0.33% 0.36% 2020-07-01 12.74 12.88 12.61 12.85 0.00% 0.78% -0.24% 1,897,300 24,192,000 68% 12.75 -0.11% 12.73 -0.75% 12.87 -0.69% 12.88 0.23% 0.27% 显示更早数据