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饮料酒类_h食品纺织业服装木材、家具造纸、印刷塑料制造化学纤维制造_h化学农药石油加工及炼焦_h化学肥料橡胶制造化学原料及化学制品电器机械及器材制造_h家电_h电子元器件制造有色金属_h非金属矿物制品_h钢铁_h水泥制造_h金属制品航空航天器制造汽车制造普通机械制造专用设备制造_h交通运输设备制造_h医药制造业_h生物制品中药材及中成药加工_h其他制造业煤气供水电力设备水力发电煤电_h建筑材料建筑施工建筑业铁路_h港口运输物流机场航运_h公路运输_h空运_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保险_h银行_h信托证券房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类停牌中航工业退市2月后解禁本月解禁资产重组下月解禁次新股太阳能创新创投高校科技安邦概念上证50火炬计划上证180国家队救市概念令家反腐概念 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

理邦仪器( 300206.SZ 深证) 板块 ：医药制造业_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 2021-01-25 17.61 17.92 16.90 17.49 -1.46% 0.76% 2.22% 14,488,300 251,485,000 134% 17.36 -0.71% 17.31 1.41% 17.07 0.09% 17.11 0.18% -0.54% 2021-01-22 17.04 17.79 17.01 17.75 2.90% 1.53% 3.93% 15,078,600 263,600,000 149% 17.48 2.33% 17.07 1.34% 17.06 0.31% 17.08 0.09% -0.62% 2021-01-21 16.78 17.38 16.68 17.25 3.60% 0.97% 1.09% 14,840,600 253,537,000 155% 17.08 3.18% 16.84 -0.14% 17.01 0.25% 17.06 -0.66% -0.68% 2021-01-20 16.56 16.83 16.40 16.65 -1.01% 0.56% -3.07% 12,703,000 210,322,000 135% 16.56 -1.71% 16.87 -1.65% 16.96 -0.47% 17.18 -1.55% -0.65% 2021-01-19 17.60 17.60 16.56 16.82 -4.49% -0.15% -3.60% 17,248,700 290,559,000 188% 16.85 -4.33% 17.15 -0.97% 17.04 -0.86% 17.45 -1.39% -0.54% 2021-01-18 17.64 17.80 17.47 17.61 0.00% 0.02% -0.47% 5,795,400 102,038,000 71% 17.61 0.81% 17.32 1.57% 17.19 0.43% 17.69 -0.18% -0.38% 2021-01-15 17.12 17.78 16.86 17.61 3.53% 0.82% -0.65% 8,162,300 142,565,000 96% 17.47 3.61% 17.05 0.50% 17.12 -0.24% 17.73 -0.35% -0.35% 2021-01-14 16.90 17.18 16.53 17.01 0.65% 0.91% -4.38% 6,292,400 106,073,000 73% 16.86 0.32% 16.96 -0.59% 17.16 -1.66% 17.79 -0.55% -0.28% 2021-01-13 17.29 17.29 16.59 16.90 -2.26% 0.58% -5.52% 8,941,000 150,234,000 105% 16.80 -3.14% 17.06 -1.90% 17.45 -2.51% 17.89 -0.67% -0.20% 2021-01-12 17.11 17.65 17.07 17.29 1.17% -0.33% -3.98% 5,534,800 96,011,000 68% 17.35 1.13% 17.39 -1.69% 17.90 -0.98% 18.01 -0.27% -0.11% 2021-01-11 17.65 17.65 16.91 17.09 -3.17% -0.37% -5.34% 8,477,400 145,424,000 101% 17.15 -3.08% 17.69 -2.97% 18.08 -0.79% 18.06 -0.71% -0.03% 2021-01-08 17.56 18.07 17.26 17.65 -0.95% -0.28% -2.94% 7,498,900 132,725,000 94% 17.70 -2.52% 18.24 -1.05% 18.22 -0.54% 18.18 -0.50% 0.11% 2021-01-07 18.74 18.74 17.80 17.82 -5.66% -1.86% -2.49% 9,765,400 177,310,000 119% 18.16 -2.87% 18.43 0.28% 18.32 -0.08% 18.28 -0.38% 0.23% 2021-01-06 18.55 19.05 18.22 18.89 2.11% 1.05% 2.97% 10,456,700 195,470,000 131% 18.69 1.50% 18.38 0.86% 18.33 1.09% 18.35 -0.37% 0.37% 2021-01-05 18.00 18.76 17.94 18.50 3.35% 0.46% 0.47% 9,842,500 181,262,000 112% 18.42 2.65% 18.22 0.69% 18.14 0.61% 18.41 0.17% 0.60% 2021-01-04 18.26 18.38 17.83 17.90 -1.92% -0.23% -2.62% 8,553,900 153,467,000 97% 17.94 -1.97% 18.09 0.13% 18.03 -0.58% 18.38 0.09% 0.63% 2020-12-31 18.17 18.43 18.17 18.25 -0.22% -0.28% -0.63% 5,227,600 95,668,000 61% 18.30 0.91% 18.07 0.45% 18.13 -0.51% 18.37 0.41% 0.64% 2020-12-30 17.95 18.40 17.73 18.29 1.72% 0.85% -0.01% 5,557,700 100,795,000 61% 18.14 1.75% 17.99 -0.54% 18.22 -0.73% 18.29 0.24% 0.62% 2020-12-29 17.89 18.45 17.37 17.98 0.17% 0.87% -1.47% 6,403,600 114,147,000 69% 17.83 -1.10% 18.09 -1.40% 18.36 -1.33% 18.25 0.24% 0.61% 2020-12-28 18.32 18.56 17.69 17.95 -2.02% -0.41% -1.40% 7,460,600 134,460,000 81% 18.02 -2.05% 18.34 -1.23% 18.61 -0.02% 18.20 0.47% 0.60% 2020-12-25 18.58 18.64 18.10 18.32 -2.66% -0.43% 1.11% 6,877,400 126,547,000 77% 18.40 -0.71% 18.57 -1.00% 18.61 0.56% 18.12 0.75% 0.55% 2020-12-24 19.18 19.18 18.03 18.82 -0.84% 1.55% 4.65% 10,753,600 199,282,000 121% 18.53 -1.09% 18.76 0.46% 18.50 0.91% 17.98 0.73% 0.46% 2020-12-23 18.67 19.08 18.45 18.98 0.32% 1.30% 6.31% 9,847,900 184,507,000 121% 18.74 -0.97% 18.67 1.34% 18.34 1.01% 17.85 0.96% 0.38% 2020-12-22 18.21 19.36 18.18 18.92 4.13% 0.01% 6.99% 16,683,100 315,629,000 221% 18.92 4.57% 18.43 3.37% 18.16 2.72% 17.68 1.91% 0.30% 2020-12-21 17.95 18.28 17.67 18.17 2.42% 0.43% 4.71% 8,133,500 147,154,000 124% 18.09 1.96% 17.83 1.09% 17.68 1.28% 17.35 0.53% 0.10% 2020-12-18 18.02 18.09 17.53 17.74 -0.95% -0.02% 2.78% 8,080,800 143,386,000 126% 17.74 0.37% 17.63 0.74% 17.45 1.21% 17.26 0.20% 0.05% 2020-12-17 17.29 17.97 17.26 17.91 3.17% 1.31% 3.97% 10,351,400 182,999,000 168% 17.68 1.85% 17.50 1.67% 17.24 1.17% 17.23 0.17% 0.03% 2020-12-16 17.38 17.63 17.18 17.36 -0.46% 0.01% 0.95% 5,005,800 86,893,000 80% 17.36 -0.02% 17.22 1.18% 17.04 0.38% 17.20 0.10% 0.03% 2020-12-15 17.27 17.58 17.01 17.44 2.29% 0.46% 1.52% 7,606,800 132,062,000 121% 17.36 2.32% 17.02 1.07% 16.98 0.38% 17.18 0.15% 0.00% 2020-12-14 16.65 17.39 16.50 17.05 0.00% 0.49% -0.60% 7,321,400 124,220,000 115% 16.97 1.59% 16.84 0.10% 16.92 -0.42% 17.15 -0.01% -0.03% 显示更早数据