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:林业农业粮食及饲料加工渔业、牧业石油_h煤炭开采_h饮料食品酒类_h纺织业服装木材、家具造纸、印刷塑料制造化学肥料橡胶制造化学纤维制造_h石油加工及炼焦_h化学原料及化学制品化学农药家电_h电器机械及器材制造_h电子元器件制造金属制品钢铁_h非金属矿物制品_h水泥制造_h有色金属_h汽车制造普通机械制造专用设备制造_h航空航天器制造交通运输设备制造_h生物制品医药制造业_h中药材及中成药加工_h其他制造业电力设备煤气供水煤电_h水力发电建筑材料建筑施工建筑业运输物流航运_h港口公路运输_h铁路_h空运_h机场计算机软件计算机应用服务通讯设备_h计算机硬件零售业批发和贸易保险_h银行_h证券信托房地产_h公共设施服务_h旅游旅馆传播与文化产业综合类停牌中航工业本月解禁次新股2月后解禁资产重组下月解禁退市太阳能令家反腐概念创新创投上证50国家队救市概念火炬计划高校科技安邦概念上证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

中海油服( 601808.SH 上证) 板块 ：石油_h   上证180   国家队救市概念    所属成分指数: 上证180沪深300 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 2021-02-26 17.67 18.70 17.31 17.60 -6.38% -1.33% -7.27% 22,048,700 393,274,000 78% 17.84 -8.53% 18.89 -5.14% 19.51 -0.22% 18.98 0.43% 1.61% 2021-02-25 19.72 20.27 18.70 18.80 -1.57% -3.59% -0.52% 19,007,700 370,654,000 70% 19.50 1.00% 19.91 0.10% 19.55 0.01% 18.90 1.37% 1.77% 2021-02-24 20.15 20.29 18.65 19.10 -6.00% -1.07% 2.46% 27,865,300 538,005,000 100% 19.31 -6.83% 19.89 1.30% 19.55 0.88% 18.64 1.53% 1.72% 2021-02-23 20.63 21.29 20.25 20.32 0.49% -1.94% 10.67% 30,569,500 633,463,000 118% 20.72 5.39% 19.64 2.07% 19.38 2.24% 18.36 2.55% 1.65% 2021-02-22 18.50 20.45 18.30 20.22 8.77% 2.84% 12.93% 38,628,000 759,487,000 148% 19.66 7.84% 19.24 2.61% 18.96 3.06% 17.91 2.68% 1.41% 2021-02-19 18.51 18.75 17.77 18.59 -2.97% 1.96% 6.61% 24,232,900 441,840,000 94% 18.23 -6.55% 18.75 -0.46% 18.40 0.93% 17.44 1.25% 1.08% 2021-02-18 20.08 20.14 18.91 19.16 2.90% -1.79% 11.26% 29,868,300 582,734,000 132% 19.51 6.15% 18.84 4.72% 18.23 3.34% 17.22 2.37% 0.88% 2021-02-10 18.78 18.78 17.92 18.62 -1.53% 1.31% 10.68% 27,744,100 509,938,000 126% 18.38 -0.47% 17.99 1.70% 17.64 2.20% 16.82 1.61% 0.60% 2021-02-09 17.40 18.91 17.29 18.91 10.01% 2.40% 14.21% 20,379,400 376,342,000 101% 18.47 8.01% 17.69 2.74% 17.26 2.23% 16.56 1.46% 0.43% 2021-02-08 17.37 17.45 16.40 17.19 -0.06% 0.54% 5.34% 23,381,700 399,788,000 114% 17.10 -2.99% 17.21 1.03% 16.88 1.78% 16.32 0.87% 0.32% 2021-02-05 17.30 18.21 16.99 17.20 2.26% -2.41% 6.31% 35,317,400 622,468,000 184% 17.63 4.79% 17.04 3.18% 16.59 3.19% 16.18 2.02% 0.30% 2021-02-04 16.53 17.36 16.36 16.82 3.38% 0.00% 6.07% 29,959,100 503,910,000 167% 16.82 1.45% 16.51 3.15% 16.07 2.11% 15.86 0.89% 0.17% 2021-02-03 16.49 16.85 16.26 16.27 1.18% -1.86% 3.51% 30,650,500 508,158,000 182% 16.58 3.13% 16.01 3.77% 15.74 2.18% 15.72 0.80% 0.22% 2021-02-02 15.60 16.60 15.59 16.08 4.42% 0.02% 3.12% 25,441,100 408,992,000 153% 16.08 6.80% 15.43 2.79% 15.41 1.66% 15.59 0.15% 0.30% 2021-02-01 14.42 15.54 14.28 15.40 5.48% 2.31% -1.10% 19,982,100 300,776,000 121% 15.05 1.93% 15.01 -0.92% 15.15 -1.10% 15.57 -0.63% 0.41% 2021-01-29 15.10 15.30 14.25 14.60 -2.08% -1.13% -6.82% 13,495,900 199,291,000 78% 14.77 -2.82% 15.15 -1.31% 15.32 -1.09% 15.67 -0.75% 0.60% 2021-01-28 15.09 15.54 14.91 14.91 -3.37% -1.88% -5.56% 13,345,300 202,798,000 73% 15.20 -2.06% 15.35 -1.28% 15.49 -1.24% 15.79 -0.41% 0.82% 2021-01-27 15.26 15.81 15.23 15.43 1.38% -0.55% -2.66% 12,586,900 195,286,000 67% 15.52 1.04% 15.55 -0.15% 15.69 -0.60% 15.85 -0.12% 1.01% 2021-01-26 15.88 16.09 15.13 15.22 -3.00% -0.89% -4.10% 10,215,800 156,876,000 47% 15.36 -2.14% 15.57 -1.40% 15.78 -0.72% 15.87 0.42% 1.31% 2021-01-25 15.32 16.28 15.02 15.69 0.77% -0.01% -0.73% 17,426,900 273,437,000 80% 15.69 0.68% 15.80 -0.54% 15.90 -0.13% 15.81 0.62% 1.36% 2021-01-22 16.05 16.05 15.30 15.57 -3.65% -0.10% -0.88% 16,186,200 252,260,000 74% 15.59 -3.15% 15.88 -1.03% 15.92 -0.43% 15.71 0.69% 1.41% 2021-01-21 15.74 16.29 15.58 16.16 2.02% 0.42% 3.58% 17,531,500 282,115,000 81% 16.09 1.06% 16.05 0.58% 15.99 0.13% 15.60 1.46% 1.47% 2021-01-20 16.50 16.85 15.40 15.84 -2.28% -0.53% 3.02% 24,639,500 392,367,000 106% 15.92 -1.75% 15.95 -0.16% 15.97 0.20% 15.38 1.57% 1.53% 2021-01-19 16.12 16.43 16.00 16.21 0.06% 0.02% 7.07% 14,129,300 228,994,000 62% 16.21 2.43% 15.98 0.31% 15.93 1.23% 15.14 1.21% 1.53% 2021-01-18 15.26 16.21 15.06 16.20 2.66% 2.38% 8.30% 21,536,500 340,767,000 94% 15.82 -1.00% 15.93 0.08% 15.74 1.23% 14.96 1.33% 1.38% 2021-01-15 15.88 16.68 15.22 15.78 -0.88% -1.27% 6.90% 26,574,400 424,746,000 123% 15.98 0.06% 15.92 1.82% 15.55 1.87% 14.76 1.47% 1.22% 2021-01-14 16.00 16.38 15.70 15.92 -1.73% -0.33% 9.43% 21,491,700 343,280,000 110% 15.97 0.83% 15.63 2.36% 15.26 2.54% 14.55 1.46% 1.00% 2021-01-13 15.05 16.20 15.00 16.20 9.98% 2.26% 12.98% 39,058,700 618,777,000 217% 15.84 8.28% 15.27 4.53% 14.89 3.98% 14.34 2.92% 0.83% 2021-01-12 14.30 14.90 14.30 14.73 1.59% 0.68% 5.73% 15,486,200 226,560,000 98% 14.63 -0.23% 14.61 1.16% 14.32 1.37% 13.93 0.91% 0.57% 2021-01-11 14.89 15.20 14.17 14.50 0.00% -1.12% 5.03% 20,224,800 296,568,000 133% 14.66 0.79% 14.44 1.91% 14.12 1.69% 13.81 1.08% 0.47% 显示更早数据