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:农业粮食及饲料加工林业渔业、牧业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学农药塑料制造橡胶制造化学原料及化学制品化学纤维制造_h石油加工及炼焦_h化学肥料电子元器件制造家电_h电器机械及器材制造_h水泥制造_h金属制品非金属矿物制品_h有色金属_h钢铁_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建筑材料建筑施工建筑业航运_h运输物流港口空运_h公路运输_h机场铁路_h计算机应用服务通讯设备_h计算机硬件计算机软件批发和贸易零售业信托证券银行_h保险_h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下月解禁资产重组本月解禁退市2月后解禁次新股停牌中航工业太阳能安邦概念令家反腐概念上证180上证50创新创投火炬计划高校科技国家队救市概念 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

S佳通( 600182.SH 上证) 板块 ：橡胶制造    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 2020-05-27 13.00 13.08 12.93 12.96 -0.61% -0.25% -0.93% 1,021,900 13,278,000 79% 12.99 0.32% 12.94 -0.86% 13.11 -0.11% 13.08 0.01% 0.12% 2020-05-26 12.92 13.04 12.88 13.04 0.93% 0.68% -0.31% 906,600 11,742,000 71% 12.95 0.42% 13.05 -0.79% 13.12 -0.18% 13.08 -0.01% 0.10% 2020-05-25 12.95 12.96 12.83 12.92 -1.97% 0.17% -1.24% 1,709,700 22,052,000 135% 12.90 -2.66% 13.15 -0.60% 13.14 -0.23% 13.08 -0.18% 0.04% 2020-05-22 13.16 13.42 13.15 13.18 0.08% -0.54% 0.57% 1,740,300 23,061,000 152% 13.25 -0.28% 13.23 0.32% 13.17 0.34% 13.11 0.22% 0.06% 2020-05-21 13.10 13.46 13.03 13.17 0.46% -0.89% 0.72% 1,990,100 26,444,000 182% 13.29 1.47% 13.19 0.84% 13.13 0.64% 13.08 0.40% 0.04% 2020-05-20 13.20 13.20 13.02 13.11 -0.91% 0.11% 0.66% 1,006,300 13,178,000 99% 13.10 -0.35% 13.08 0.20% 13.05 0.18% 13.02 0.10% -0.01% 2020-05-19 13.01 13.27 13.00 13.23 2.00% 0.68% 1.68% 1,939,100 25,482,000 190% 13.14 1.51% 13.06 0.79% 13.02 0.56% 13.01 0.32% -0.03% 2020-05-18 12.92 13.01 12.88 12.97 0.00% 0.19% 0.01% 964,800 12,490,000 102% 12.95 -0.27% 12.95 -0.05% 12.95 -0.16% 12.97 0.11% -0.07% 2020-05-15 12.97 13.04 12.89 12.97 0.70% -0.08% 0.12% 820,300 10,648,000 90% 12.98 0.40% 12.96 0.11% 12.97 -0.15% 12.96 0.22% -0.09% 2020-05-14 12.93 12.99 12.88 12.88 -0.92% -0.38% -0.36% 650,000 8,404,000 67% 12.93 -0.24% 12.95 -0.28% 12.99 -0.04% 12.93 0.05% -0.13% 2020-05-13 12.96 13.03 12.88 13.00 0.62% 0.31% 0.61% 810,900 10,509,000 78% 12.96 0.14% 12.98 -0.26% 13.00 0.00% 12.92 -0.19% -0.15% 2020-05-12 13.03 13.05 12.80 12.92 -0.84% -0.17% -0.20% 786,500 10,179,000 72% 12.94 -0.74% 13.02 -0.04% 13.00 0.12% 12.95 -0.62% -0.13% 2020-05-11 13.09 13.09 13.00 13.03 -0.23% -0.06% 0.02% 856,200 11,163,000 67% 13.04 -0.05% 13.02 0.15% 12.98 0.31% 13.03 0.02% -0.05% 2020-05-08 12.96 13.09 12.93 13.06 1.08% 0.12% 0.28% 1,263,400 16,480,000 99% 13.04 0.51% 13.00 0.44% 12.94 0.54% 13.02 0.01% -0.06% 2020-05-07 13.13 13.13 12.90 12.92 -1.07% -0.45% -0.79% 1,088,500 14,127,000 85% 12.98 0.06% 12.94 0.47% 12.87 0.14% 13.02 -0.14% -0.06% 2020-05-06 12.83 13.10 12.80 13.06 1.32% 0.69% 0.15% 1,083,700 14,056,000 83% 12.97 0.72% 12.88 0.64% 12.86 -0.36% 13.04 -0.08% -0.03% 2020-04-30 12.74 12.94 12.71 12.89 1.58% 0.10% -1.24% 1,038,000 13,366,000 78% 12.88 1.00% 12.80 -0.09% 12.90 -1.20% 13.05 -0.08% 0.00% 2020-04-29 12.74 12.83 12.66 12.69 -0.47% -0.47% -2.86% 689,200 8,787,000 52% 12.75 -0.13% 12.81 -0.94% 13.06 -0.16% 13.06 -0.08% 0.01% 2020-04-28 12.88 12.99 12.55 12.75 -0.78% -0.13% -2.48% 1,309,100 16,713,000 97% 12.77 -0.89% 12.93 -1.79% 13.08 -0.36% 13.07 -0.21% 0.02% 2020-04-27 12.98 12.98 12.82 12.85 -1.23% -0.25% -1.92% 1,464,000 18,859,000 111% 12.88 -2.08% 13.17 -0.43% 13.13 -0.43% 13.10 -0.09% 0.04% 2020-04-24 13.31 13.39 13.01 13.01 -2.40% -1.11% -0.79% 1,323,100 17,407,000 105% 13.16 -1.39% 13.23 0.24% 13.18 0.08% 13.11 -0.02% -0.01% 2020-04-23 13.07 13.51 13.05 13.33 1.99% -0.09% 1.63% 2,565,300 34,225,000 211% 13.34 2.64% 13.20 0.93% 13.17 0.80% 13.12 0.20% -0.09% 2020-04-22 13.00 13.09 12.92 13.07 0.15% 0.55% -0.15% 879,300 11,430,000 78% 13.00 -0.27% 13.08 -0.18% 13.07 0.02% 13.09 -0.11% -0.11% 2020-04-21 13.01 13.19 12.93 13.05 -1.36% 0.12% -0.41% 1,221,300 15,918,000 105% 13.03 -1.02% 13.10 -0.01% 13.07 0.02% 13.10 -0.01% -0.09% 2020-04-20 13.06 13.30 13.06 13.23 0.92% 0.47% 0.95% 1,260,200 16,594,000 108% 13.17 0.57% 13.10 0.47% 13.06 0.38% 13.11 0.17% -0.09% 2020-04-17 13.01 13.22 13.00 13.11 0.77% 0.12% 0.21% 1,340,000 17,546,000 118% 13.09 0.75% 13.04 0.26% 13.02 -0.15% 13.08 0.21% -0.14% 2020-04-16 12.93 13.05 12.85 13.01 0.54% 0.11% -0.34% 746,900 9,707,000 65% 13.00 -0.01% 13.01 0.14% 13.04 -0.58% 13.06 0.02% -0.19% 2020-04-15 13.06 13.09 12.93 12.94 -0.99% -0.44% -0.86% 1,029,600 13,382,000 88% 13.00 -0.15% 12.99 -0.52% 13.11 -0.21% 13.05 0.00% -0.23% 2020-04-14 12.91 13.13 12.91 13.07 1.24% 0.41% 0.14% 1,105,800 14,394,000 94% 13.02 0.54% 13.06 -0.90% 13.14 -0.02% 13.05 0.07% -0.26% 2020-04-13 13.09 13.09 12.88 12.91 0.00% -0.29% -1.02% 1,085,400 14,053,000 81% 12.95 -1.92% 13.17 -0.42% 13.14 -0.02% 13.04 -0.59% -0.37% 显示更早数据