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、牧业农业林业煤炭开采_h石油_h食品饮料酒类_h服装纺织业木材、家具造纸、印刷化学原料及化学制品橡胶制造石油加工及炼焦_h化学肥料化学纤维制造_h化学农药塑料制造家电_h电子元器件制造电器机械及器材制造_h非金属矿物制品_h钢铁_h金属制品有色金属_h水泥制造_h交通运输设备制造_h普通机械制造专用设备制造_h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煤气供水电力设备水力发电煤电_h建筑业建筑施工建筑材料港口机场公路运输_h航运_h运输物流铁路_h空运_h计算机软件通讯设备_h计算机硬件计算机应用服务批发和贸易零售业信托证券银行_h保险_h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本月解禁2月后解禁资产重组次新股退市下月解禁太阳能火炬计划高校科技创新创投安邦概念上证180国家队救市概念令家反腐概念上证50 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

常山药业( 300255.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 2019-09-30 5.74 5.74 5.49 5.59 -2.78% 0.23% -5.32% 10,148,200 56,600,000 118% 5.58 -1.41% 5.62 -1.58% 5.72 -1.28% 5.90 -1.60% -0.95% 2019-09-27 5.52 5.78 5.52 5.75 4.74% 1.64% -4.17% 8,580,400 48,540,000 104% 5.66 0.73% 5.71 -1.43% 5.80 -1.14% 6.00 -1.27% -0.75% 2019-09-26 5.79 5.85 5.48 5.49 -5.34% -2.24% -9.66% 12,777,200 71,760,000 158% 5.62 -3.72% 5.79 -2.62% 5.86 -2.27% 6.08 -2.44% -0.60% 2019-09-25 5.99 6.03 5.74 5.80 -3.65% -0.57% -6.89% 11,955,600 69,740,000 155% 5.83 -3.60% 5.94 -2.30% 6.00 -1.91% 6.23 -2.15% -0.34% 2019-09-24 6.06 6.10 6.00 6.02 -0.66% -0.51% -5.44% 6,320,900 38,250,000 80% 6.05 -0.13% 6.08 -0.62% 6.12 -1.24% 6.37 -0.61% -0.12% 2019-09-23 6.14 6.20 6.00 6.06 -1.30% 0.02% -5.39% 5,568,500 33,740,000 67% 6.06 -1.78% 6.12 -0.78% 6.19 -1.42% 6.41 -0.47% -0.02% 2019-09-20 6.23 6.23 6.13 6.14 -0.97% -0.47% -4.58% 4,086,400 25,210,000 47% 6.17 0.11% 6.17 -1.03% 6.28 -0.81% 6.44 -0.39% 0.06% 2019-09-19 6.16 6.20 6.10 6.20 0.65% 0.62% -4.02% 4,049,000 24,950,000 43% 6.16 -0.21% 6.23 -1.39% 6.33 -1.20% 6.46 -0.19% 0.15% 2019-09-18 6.19 6.25 6.13 6.16 -0.32% -0.24% -4.82% 6,089,000 37,600,000 62% 6.18 -1.86% 6.32 -1.28% 6.41 -1.35% 6.47 -0.20% 0.20% 2019-09-17 6.46 6.48 6.16 6.18 -4.63% -1.78% -4.70% 11,314,900 71,190,000 113% 6.29 -3.17% 6.40 -2.01% 6.50 -0.70% 6.49 -0.15% 0.23% 2019-09-16 6.54 6.56 6.46 6.48 -1.07% -0.28% -0.23% 6,980,700 45,360,000 76% 6.50 -0.32% 6.54 -0.64% 6.55 0.15% 6.50 0.32% 0.24% 2019-09-12 6.54 6.59 6.46 6.55 0.31% 0.48% 1.17% 5,352,700 34,892,000 58% 6.52 -0.73% 6.58 0.29% 6.54 -0.03% 6.47 0.26% 0.20% 2019-09-11 6.67 6.72 6.51 6.53 -1.95% -0.56% 1.13% 10,376,000 68,144,000 108% 6.57 -0.59% 6.56 0.48% 6.54 0.29% 6.46 0.12% 0.20% 2019-09-10 6.49 6.72 6.44 6.66 2.46% 0.82% 3.27% 14,456,100 95,496,000 150% 6.61 1.96% 6.53 0.49% 6.52 0.74% 6.45 0.12% 0.24% 2019-09-09 6.51 6.56 6.40 6.50 0.15% 0.32% 0.92% 10,019,300 64,913,000 98% 6.48 0.36% 6.50 0.11% 6.47 0.44% 6.44 0.34% 0.35% 2019-09-06 6.53 6.53 6.38 6.49 0.31% 0.53% 1.11% 9,214,900 59,491,000 92% 6.46 -1.28% 6.49 0.25% 6.44 0.58% 6.42 0.36% 0.34% 2019-09-05 6.53 6.65 6.46 6.47 -0.15% -1.07% 1.16% 11,539,100 75,467,000 116% 6.54 1.44% 6.47 1.32% 6.41 0.85% 6.40 0.46% 0.35% 2019-09-04 6.42 6.54 6.38 6.48 0.15% 0.51% 1.77% 7,585,000 48,901,000 80% 6.45 0.55% 6.39 0.98% 6.35 -0.30% 6.37 0.32% 0.35% 2019-09-03 6.28 6.49 6.28 6.47 3.03% 0.90% 1.94% 9,903,200 63,499,000 104% 6.41 2.23% 6.33 0.46% 6.37 -0.69% 6.35 0.11% 0.35% 2019-09-02 6.22 6.33 6.18 6.28 1.29% 0.13% -0.95% 5,926,100 37,170,000 63% 6.27 0.16% 6.30 -1.22% 6.41 0.22% 6.34 -0.05% 0.44% 2019-08-30 6.29 6.35 6.15 6.20 -0.80% -0.99% -2.25% 8,237,600 51,586,000 85% 6.26 -1.22% 6.38 -1.42% 6.40 0.17% 6.34 -0.06% 0.49% 2019-08-29 6.46 6.52 6.20 6.25 -3.10% -1.40% -1.53% 10,360,700 65,678,000 106% 6.34 -2.33% 6.47 0.30% 6.39 0.14% 6.35 0.25% 0.56% 2019-08-28 6.56 6.60 6.43 6.45 -2.86% -0.62% 1.88% 11,316,100 73,443,000 122% 6.49 -0.55% 6.45 1.19% 6.38 0.84% 6.33 0.51% 0.53% 2019-08-27 6.33 6.69 6.29 6.64 7.10% 1.75% 5.41% 18,077,100 117,975,000 200% 6.53 5.00% 6.37 2.49% 6.33 1.44% 6.30 1.25% 0.49% 2019-08-26 6.13 6.33 6.13 6.20 -2.21% -0.24% -0.34% 8,165,000 50,742,000 96% 6.22 -0.21% 6.22 0.03% 6.24 -0.35% 6.22 0.27% 0.28% 2019-08-23 6.21 6.36 6.10 6.34 2.59% 1.80% 2.19% 10,509,700 65,458,000 130% 6.23 0.47% 6.22 -0.58% 6.26 -0.40% 6.20 0.42% 0.19% 2019-08-22 6.18 6.25 6.14 6.18 0.00% -0.31% 0.03% 5,345,300 33,138,000 70% 6.20 -0.16% 6.25 -0.57% 6.28 0.24% 6.18 0.44% 0.08% 2019-08-21 6.29 6.32 6.15 6.18 -2.06% -0.47% 0.47% 8,295,300 51,509,000 110% 6.21 -2.10% 6.29 -0.63% 6.27 0.05% 6.15 0.38% -0.05% 2019-08-20 6.35 6.41 6.29 6.31 -0.63% -0.50% 2.97% 6,750,300 42,812,000 98% 6.34 0.35% 6.33 0.93% 6.27 0.95% 6.13 0.94% -0.18% 2019-08-19 6.31 6.38 6.24 6.35 0.00% 0.47% 4.60% 7,849,600 49,610,000 113% 6.32 -0.03% 6.27 0.58% 6.21 0.88% 6.07 0.46% -0.40% 显示更早数据