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、牧业农业粮食及饲料加工煤炭开采_h石油_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷化学原料及化学制品化学农药塑料制造石油加工及炼焦_h化学纤维制造_h化学肥料橡胶制造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金属制品钢铁_h非金属矿物制品_h水泥制造_h专用设备制造_h航空航天器制造汽车制造交通运输设备制造_h普通机械制造医药制造业_h生物制品中药材及中成药加工_h其他制造业煤气供水水力发电煤电_h电力设备建筑业建筑材料建筑施工港口铁路_h运输物流机场空运_h公路运输_h航运_h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保险_h银行_h证券信托房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类2月后解禁退市停牌资产重组次新股中航工业下月解禁本月解禁太阳能高校科技安邦概念上证50令家反腐概念火炬计划国家队救市概念上证180创新创投 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

赢合科技( 300457.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 2020-07-10 37.48 37.86 36.55 37.36 -0.35% 0.20% 7.96% 15,764,400 587,766,000 134% 37.28 2.29% 36.63 1.80% 35.78 1.92% 34.61 1.46% 0.84% 2020-07-09 36.46 37.50 35.56 37.49 2.74% 2.85% 9.92% 18,704,500 681,770,000 170% 36.45 0.50% 35.98 2.47% 35.10 2.04% 34.11 1.66% 0.73% 2020-07-08 37.00 37.57 35.51 36.49 -1.03% 0.61% 8.77% 18,994,600 688,905,000 194% 36.27 2.63% 35.12 3.18% 34.40 2.81% 33.55 2.02% 0.60% 2020-07-07 34.70 37.49 33.78 36.87 8.19% 4.33% 12.11% 21,957,800 775,992,000 247% 35.34 6.31% 34.04 4.69% 33.46 3.66% 32.89 2.24% 0.44% 2020-07-06 31.90 34.68 31.50 34.08 7.14% 2.51% 5.95% 14,271,700 474,451,000 181% 33.24 4.23% 32.51 2.30% 32.28 1.60% 32.17 0.70% 0.25% 2020-07-03 32.11 32.61 31.51 31.81 -0.41% -0.27% -0.41% 8,113,200 258,776,000 109% 31.90 0.46% 31.78 -0.05% 31.77 -0.11% 31.94 -0.06% 0.22% 2020-07-02 31.46 32.10 31.19 31.94 1.65% 0.60% -0.07% 7,276,300 231,017,000 97% 31.75 0.24% 31.79 0.20% 31.80 -0.10% 31.96 -0.42% 0.27% 2020-07-01 32.30 32.74 30.95 31.42 -1.44% -0.80% -2.11% 7,314,800 231,685,000 89% 31.67 -0.88% 31.73 -0.44% 31.84 -0.39% 32.10 0.10% 0.39% 2020-06-30 31.45 32.20 31.26 31.88 1.37% -0.23% -0.58% 7,430,200 237,434,000 81% 31.96 1.29% 31.87 0.06% 31.96 -0.23% 32.07 0.52% 0.42% 2020-06-29 32.09 32.09 31.14 31.45 -1.96% -0.31% -1.41% 6,890,500 217,385,000 73% 31.55 -1.74% 31.85 -0.74% 32.03 -0.26% 31.90 0.20% 0.42% 2020-06-24 32.05 32.31 31.87 32.08 0.19% -0.09% 0.76% 6,571,600 211,004,000 68% 32.11 0.63% 32.09 -0.20% 32.12 0.03% 31.84 0.37% 0.50% 2020-06-23 32.15 32.50 31.58 32.02 -0.44% 0.35% 0.95% 6,883,500 219,642,000 70% 31.91 -0.96% 32.15 -0.08% 32.11 -0.59% 31.72 0.29% 0.51% 2020-06-22 32.45 32.98 31.70 32.16 -0.53% -0.18% 1.68% 8,743,500 281,687,000 89% 32.22 -0.26% 32.18 0.18% 32.30 0.50% 31.63 0.42% 0.54% 2020-06-19 32.32 32.56 31.90 32.33 0.69% 0.09% 2.64% 7,651,800 247,167,000 79% 32.30 0.95% 32.12 -0.61% 32.14 1.03% 31.50 0.43% 0.57% 2020-06-18 31.92 32.26 31.57 32.11 0.38% 0.35% 2.39% 6,781,600 216,991,000 70% 32.00 -0.20% 32.32 0.59% 31.81 0.46% 31.36 0.31% 0.59% 2020-06-17 32.89 32.96 31.59 31.99 -1.96% -0.22% 2.32% 8,413,400 269,742,000 87% 32.06 -1.74% 32.13 1.27% 31.67 0.62% 31.26 0.46% 0.60% 2020-06-16 33.01 34.30 32.10 32.63 0.71% 0.00% 4.85% 14,053,400 458,568,000 148% 32.63 2.73% 31.73 1.62% 31.47 1.32% 31.12 0.76% 0.57% 2020-06-15 30.18 33.00 30.10 32.40 7.46% 2.00% 4.90% 17,653,900 560,757,000 185% 31.76 5.08% 31.22 1.62% 31.06 1.20% 30.89 0.42% 0.56% 2020-06-12 30.40 30.99 29.90 30.15 -2.74% -0.26% -1.98% 8,895,900 268,917,000 87% 30.23 -2.99% 30.73 -0.52% 30.70 -0.22% 30.76 0.55% 0.64% 2020-06-11 31.00 31.73 30.43 31.00 1.01% -0.52% 1.34% 11,408,900 355,515,000 110% 31.16 1.63% 30.89 0.78% 30.76 0.43% 30.59 1.01% 0.59% 2020-06-10 30.72 30.93 30.35 30.69 0.26% 0.09% 1.34% 8,323,900 255,225,000 82% 30.66 -0.19% 30.65 0.17% 30.63 0.16% 30.29 0.45% 0.45% 2020-06-09 31.20 31.38 30.40 30.61 -0.16% -0.36% 1.53% 7,805,400 239,786,000 77% 30.72 0.57% 30.60 0.03% 30.58 -0.28% 30.15 0.59% 0.42% 2020-06-08 30.61 30.80 30.19 30.66 0.20% 0.37% 2.29% 7,129,500 217,782,000 68% 30.55 0.14% 30.59 0.13% 30.67 -0.46% 29.97 0.71% 0.36% 2020-06-05 30.55 30.70 30.16 30.60 0.16% 0.31% 2.81% 7,151,800 218,168,000 69% 30.51 -0.62% 30.55 -0.61% 30.81 1.09% 29.76 0.67% 0.29% 2020-06-04 30.83 31.50 30.35 30.55 -0.91% -0.47% 3.33% 8,057,000 247,305,000 78% 30.69 0.79% 30.74 -0.48% 30.48 1.32% 29.57 0.42% 0.23% 2020-06-03 30.53 31.07 29.92 30.83 1.18% 1.24% 4.71% 9,067,400 276,125,000 84% 30.45 -1.68% 30.88 1.45% 30.08 0.65% 29.44 0.09% 0.23% 2020-06-02 31.98 32.15 28.40 30.47 -3.42% -1.62% 3.58% 12,219,100 378,445,000 108% 30.97 -0.17% 30.44 2.34% 29.89 1.37% 29.42 0.69% 0.31% 2020-06-01 30.12 32.34 29.55 31.55 7.31% 1.69% 8.00% 19,727,600 612,075,000 179% 31.03 6.25% 29.75 3.43% 29.48 3.18% 29.21 1.25% 0.28% 2020-05-29 28.01 30.00 28.01 29.40 6.14% 0.68% 1.90% 14,456,000 422,110,000 135% 29.20 5.11% 28.76 0.83% 28.57 1.25% 28.85 -0.02% 0.21% 2020-05-28 28.68 28.70 27.29 27.70 0.00% -0.29% -4.02% 8,830,600 245,318,000 80% 27.78 -4.31% 28.52 0.11% 28.22 -1.20% 28.86 -0.34% 0.29% 显示更早数据