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:林业渔业、牧业粮食及饲料加工农业煤炭开采_h石油_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷塑料制造橡胶制造化学肥料化学农药石油加工及炼焦_h化学原料及化学制品化学纤维制造_h电器机械及器材制造_h电子元器件制造家电_h非金属矿物制品_h金属制品水泥制造_h钢铁_h有色金属_h专用设备制造_h普通机械制造航空航天器制造交通运输设备制造_h汽车制造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水力发电煤电_h煤气供水电力设备建筑材料建筑施工建筑业铁路_h空运_h运输物流港口公路运输_h机场航运_h通讯设备_h计算机硬件计算机软件计算机应用服务零售业批发和贸易证券银行_h保险_h信托房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类退市中航工业本月解禁次新股下月解禁资产重组停牌2月后解禁太阳能令家反腐概念高校科技创新创投安邦概念上证50国家队救市概念火炬计划上证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

宝利国际( 300135.SZ 深证) 板块 ：石油加工及炼焦_h    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 2021-04-22 2.33 2.35 2.30 2.31 -0.86% -0.60% -2.04% 8,791,300 20,433,000 78% 2.32 -0.56% 2.36 -1.01% 2.38 -0.04% 2.36 -0.17% 0.01% 2021-04-21 2.36 2.37 2.31 2.33 -2.10% -0.30% -1.35% 10,206,300 23,849,000 89% 2.34 -2.83% 2.39 -0.46% 2.38 0.08% 2.36 -0.25% 0.03% 2021-04-20 2.39 2.45 2.36 2.38 -0.83% -1.04% 0.51% 13,791,000 33,171,000 123% 2.41 0.00% 2.40 0.84% 2.38 0.81% 2.37 0.21% 0.03% 2021-04-19 2.40 2.43 2.38 2.40 0.00% -0.21% 1.57% 12,435,100 29,904,000 114% 2.41 0.92% 2.38 1.02% 2.36 0.43% 2.36 0.30% -0.05% 2021-04-16 2.34 2.41 2.32 2.40 3.00% 0.71% 1.87% 16,059,400 38,269,000 153% 2.38 2.19% 2.35 1.42% 2.35 0.43% 2.36 0.34% -0.13% 2021-04-15 2.33 2.36 2.31 2.33 -0.43% -0.09% -0.77% 9,791,900 22,839,000 99% 2.33 0.30% 2.32 -0.43% 2.34 -0.34% 2.35 0.00% -0.24% 2021-04-14 2.30 2.36 2.28 2.34 1.74% 0.65% -0.34% 9,771,900 22,722,000 101% 2.33 1.04% 2.33 -0.43% 2.34 -0.59% 2.35 0.09% -0.32% 2021-04-13 2.33 2.34 2.28 2.30 -1.29% -0.04% -1.96% 9,549,900 21,970,000 94% 2.30 -2.50% 2.34 -1.02% 2.36 -0.55% 2.35 -0.34% -0.44% 2021-04-12 2.37 2.40 2.32 2.33 -1.69% -1.27% -1.02% 10,858,700 25,623,000 109% 2.36 0.09% 2.36 -0.51% 2.37 0.17% 2.35 0.00% -0.46% 2021-04-09 2.35 2.38 2.32 2.37 0.42% 0.51% 0.68% 9,720,500 22,923,000 100% 2.36 -0.67% 2.38 -0.13% 2.37 0.30% 2.35 -0.04% -0.50% 2021-04-08 2.42 2.42 2.35 2.36 -2.07% -0.59% 0.21% 10,353,800 24,575,000 107% 2.37 -0.84% 2.38 0.51% 2.36 0.38% 2.36 0.00% -0.52% 2021-04-07 2.38 2.41 2.37 2.41 1.26% 0.67% 2.34% 10,996,600 26,321,000 111% 2.39 1.06% 2.37 1.07% 2.35 0.82% 2.36 -0.30% -0.52% 2021-04-06 2.34 2.39 2.32 2.38 2.15% 0.46% 0.76% 10,986,600 26,031,000 103% 2.37 1.76% 2.34 0.86% 2.33 -0.09% 2.36 -0.51% -0.53% 2021-04-02 2.34 2.35 2.31 2.33 0.00% 0.09% -1.85% 7,723,500 17,977,000 70% 2.33 0.52% 2.32 0.09% 2.33 -0.26% 2.37 -0.50% -0.60% 2021-04-01 2.34 2.34 2.30 2.33 -0.43% 0.60% -2.35% 7,793,400 18,051,000 67% 2.32 -0.30% 2.32 -0.81% 2.34 -0.38% 2.39 -0.79% -0.63% 2021-03-31 2.31 2.35 2.28 2.34 1.74% 0.73% -2.70% 7,705,900 17,903,000 60% 2.32 0.17% 2.34 -0.47% 2.35 -0.42% 2.41 -0.83% -0.57% 2021-03-30 2.37 2.39 2.28 2.30 -4.17% -0.82% -5.15% 13,476,500 31,257,000 98% 2.32 -2.48% 2.35 -0.84% 2.36 -1.17% 2.43 -1.14% -0.47% 2021-03-29 2.36 2.40 2.34 2.40 1.69% 0.93% -2.16% 10,221,400 24,309,000 72% 2.38 0.47% 2.37 0.00% 2.39 -0.71% 2.45 -0.45% -0.33% 2021-03-26 2.35 2.39 2.34 2.36 0.00% -0.30% -4.22% 8,320,600 19,691,000 56% 2.37 0.13% 2.37 -0.96% 2.40 -0.66% 2.46 -0.44% -0.29% 2021-03-25 2.37 2.39 2.33 2.36 0.00% -0.17% -4.65% 9,954,900 23,535,000 63% 2.36 -0.51% 2.39 -1.16% 2.42 -0.90% 2.48 -0.20% -0.22% 2021-03-24 2.41 2.42 2.35 2.36 -2.07% -0.67% -4.84% 13,283,600 31,561,000 78% 2.38 -2.02% 2.42 -1.06% 2.44 -1.21% 2.48 -0.04% -0.31% 2021-03-23 2.50 2.50 2.39 2.41 -3.60% -0.62% -2.86% 16,520,300 40,058,000 96% 2.43 -1.58% 2.45 -0.85% 2.47 -1.20% 2.48 -0.40% -0.32% 2021-03-22 2.43 2.50 2.43 2.50 1.63% 1.46% 0.36% 12,698,400 31,293,000 71% 2.46 0.20% 2.47 -0.92% 2.50 -0.32% 2.49 -1.23% -0.28% 2021-03-19 2.42 2.50 2.41 2.46 -0.40% 0.04% -2.46% 12,545,800 30,845,000 62% 2.46 -0.77% 2.49 -1.19% 2.51 -0.32% 2.52 -0.75% -0.09% 2021-03-18 2.53 2.54 2.45 2.47 -2.76% -0.32% -2.79% 18,631,500 46,169,000 83% 2.48 -2.17% 2.52 -0.59% 2.52 0.20% 2.54 -0.24% 0.07% 2021-03-17 2.56 2.59 2.51 2.54 -1.55% 0.28% -0.27% 15,801,100 40,032,000 69% 2.53 -0.86% 2.54 0.28% 2.51 0.96% 2.55 0.24% 0.18% 2021-03-16 2.52 2.58 2.49 2.58 2.38% 0.98% 1.53% 18,492,800 47,250,000 80% 2.56 1.63% 2.53 1.49% 2.49 0.28% 2.54 0.24% 0.20% 2021-03-15 2.47 2.54 2.45 2.52 0.80% 0.24% -0.59% 14,092,900 35,429,000 59% 2.51 0.08% 2.49 1.22% 2.48 -1.90% 2.54 -0.08% 0.24% 2021-03-12 2.50 2.58 2.47 2.50 -0.79% -0.48% -1.46% 17,190,000 43,183,000 68% 2.51 1.99% 2.46 -0.24% 2.53 -0.98% 2.54 0.24% 0.34% 2021-03-11 2.36 2.55 2.35 2.52 0.00% 2.31% -0.43% 22,587,000 55,628,000 79% 2.46 2.07% 2.47 -3.33% 2.56 -0.55% 2.53 -1.06% 0.37% 显示更早数据