成本价计算(单股)
中航机电( 002013.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 06-27 | 12.38 | 12.52 | 12.08 | 12.16 | -1.62% | -0.29% | -0.73% | 699,178 | 85,264 | 54% | 12.20 | -2.53% | 12.34 | 0.29% | 12.23 | 0.07% | 12.25 | -0.04% | 1.08% | |
| 06-24 | 12.32 | 12.79 | 12.28 | 12.36 | 0.08% | -1.21% | 0.87% | 930,130 | 116,376 | 77% | 12.51 | 1.97% | 12.30 | 1.46% | 12.22 | 0.66% | 12.25 | 1.58% | 1.16% |  |
| 06-23 | 11.76 | 12.49 | 11.76 | 12.35 | 4.93% | 0.65% | 2.38% | 1,028,568 | 126,205 | 76% | 12.27 | 2.50% | 12.12 | 0.59% | 12.14 | -0.30% | 12.06 | 0.62% | 1.15% | |
| 06-22 | 12.05 | 12.21 | 11.76 | 11.77 | -2.40% | -1.68% | -1.83% | 513,562 | 61,477 | 39% | 11.97 | -0.40% | 12.05 | -0.58% | 12.18 | -1.54% | 11.99 | 0.47% | 1.08% | |
| 06-21 | 12.16 | 12.35 | 11.75 | 12.06 | -0.99% | 0.34% | 1.06% | 717,545 | 86,239 | 55% | 12.02 | -1.05% | 12.12 | -1.05% | 12.37 | 0.88% | 11.93 | 0.40% | 1.05% | |
| 06-20 | 12.20 | 12.31 | 12.03 | 12.18 | -0.41% | 0.28% | 2.48% | 678,491 | 82,412 | 53% | 12.15 | -0.22% | 12.25 | -1.64% | 12.26 | -0.09% | 11.89 | 0.51% | 1.03% | |
| 06-17 | 12.10 | 12.35 | 12.00 | 12.23 | -0.24% | 0.47% | 3.42% | 1,057,147 | 128,687 | 85% | 12.17 | -1.65% | 12.45 | 1.41% | 12.27 | 1.98% | 11.83 | 0.54% | 1.02% | |
| 06-16 | 12.32 | 12.84 | 12.02 | 12.26 | -2.00% | -0.95% | 4.23% | 1,196,528 | 148,088 | 103% | 12.38 | -1.96% | 12.28 | 0.13% | 12.03 | 1.09% | 11.76 | 0.86% | 1.02% | |
| 06-15 | 12.19 | 13.26 | 11.96 | 12.51 | 1.96% | -0.90% | 7.27% | 2,294,079 | 289,594 | 216% | 12.62 | 4.92% | 12.27 | 4.44% | 11.90 | 2.83% | 11.66 | 2.32% | 1.07% | |
| 06-14 | 12.37 | 12.49 | 11.45 | 12.27 | -0.57% | 1.98% | 7.65% | 3,621,749 | 435,774 | 399% | 12.03 | -2.50% | 11.74 | 4.97% | 11.57 | 4.63% | 11.40 | 3.52% | 0.98% | |
| 06-13 | 12.34 | 12.34 | 12.34 | 12.34 | 9.98% | 0.00% | 12.08% | 277,835 | 34,284 | 47% | 12.34 | 11.07% | 11.19 | 1.69% | 11.06 | 1.00% | 11.01 | 0.74% | 0.87% | |
| 除权分界线,2022年06月09日,10股派1.000元(以下数据已经复权) | ||||||||||||||||||||
| 05-26 | 10.37 | 11.41 | 10.34 | 11.22 | 8.30% | 0.99% | 2.66% | 2,264,664 | 253,861 | 326% | 11.11 | 8.30% | 11.00 | 3.88% | 10.95 | 2.32% | 10.93 | 1.51% | 1.05% | |
| 05-25 | 10.25 | 10.39 | 10.12 | 10.36 | 0.68% | 0.98% | -3.78% | 444,230 | 46,016 | 81% | 10.26 | -3.02% | 10.59 | -1.51% | 10.71 | -1.12% | 10.77 | -0.06% | 1.00% | |
| 05-24 | 10.63 | 10.92 | 10.20 | 10.29 | -3.65% | -2.72% | -4.48% | 566,333 | 60,470 | 100% | 10.58 | -0.29% | 10.75 | -0.64% | 10.83 | -0.43% | 10.77 | 0.15% | 1.12% | |
| 05-23 | 10.78 | 10.78 | 10.47 | 10.68 | -1.75% | 0.67% | -0.72% | 457,029 | 48,945 | 82% | 10.61 | -1.44% | 10.82 | -0.86% | 10.87 | -0.52% | 10.76 | 0.19% | 1.15% | |
| 05-20 | 10.90 | 11.03 | 10.57 | 10.87 | -0.28% | 0.98% | 1.24% | 565,887 | 61,476 | 104% | 10.76 | -0.23% | 10.92 | -0.14% | 10.93 | 0.35% | 10.74 | 0.42% | 1.16% | |
| 05-19 | 10.78 | 10.96 | 10.66 | 10.90 | -0.37% | 1.03% | 1.95% | 424,748 | 46,249 | 81% | 10.79 | -0.96% | 10.93 | -0.31% | 10.89 | 0.64% | 10.69 | 0.55% | 1.11% | |
| 05-18 | 10.75 | 11.12 | 10.66 | 10.94 | 1.39% | 0.42% | 2.88% | 528,787 | 58,136 | 94% | 10.89 | 0.91% | 10.97 | 0.94% | 10.82 | 0.89% | 10.63 | 1.32% | 1.17% | |
| 05-17 | 10.71 | 10.93 | 10.57 | 10.79 | -0.19% | -0.06% | 2.80% | 428,106 | 46,644 | 75% | 10.80 | -0.85% | 10.86 | 1.00% | 10.73 | 0.56% | 10.50 | 1.43% | 1.06% | |
| 05-16 | 10.98 | 11.20 | 10.72 | 10.81 | 1.12% | -0.72% | 4.46% | 595,161 | 65,396 | 103% | 10.89 | 2.16% | 10.76 | 1.34% | 10.67 | 0.91% | 10.35 | 2.48% | 0.87% | |
| 05-13 | 10.33 | 10.85 | 10.33 | 10.69 | 3.29% | 0.30% | 5.86% | 840,096 | 90,376 | 144% | 10.66 | 3.55% | 10.61 | 0.97% | 10.57 | 1.02% | 10.10 | 2.54% | 0.48% | |
| 05-12 | 10.25 | 10.45 | 10.16 | 10.35 | 0.78% | 0.55% | 5.10% | 387,029 | 40,224 | 68% | 10.29 | -1.66% | 10.51 | -0.09% | 10.47 | 0.08% | 9.85 | 1.04% | 0.07% | |
| 05-11 | 10.58 | 10.69 | 10.18 | 10.27 | -1.53% | -1.88% | 5.37% | 764,786 | 80,817 | 133% | 10.47 | 0.47% | 10.52 | 0.89% | 10.46 | 1.98% | 9.75 | 1.13% | -0.10% | |
| 05-10 | 10.20 | 10.55 | 10.16 | 10.43 | 0.38% | 0.12% | 8.22% | 549,439 | 57,792 | 101% | 10.42 | 0.76% | 10.43 | 0.40% | 10.25 | 2.48% | 9.64 | 0.42% | -0.25% | |
| 05-09 | 10.13 | 10.52 | 10.09 | 10.39 | 2.16% | 0.49% | 8.25% | 407,502 | 42,538 | 74% | 10.34 | 1.53% | 10.39 | 2.45% | 10.01 | 3.49% | 9.60 | 0.30% | -0.35% | |
| 05-06 | 10.10 | 10.45 | 10.01 | 10.17 | -1.64% | -0.13% | 6.28% | 375,124 | 38,575 | 68% | 10.18 | -1.20% | 10.14 | 2.65% | 9.67 | 2.73% | 9.57 | -0.06% | -0.42% | |
| 05-05 | 9.82 | 10.59 | 9.77 | 10.34 | 5.30% | 0.32% | 7.99% | 883,059 | 91,900 | 157% | 10.31 | 7.38% | 9.88 | 7.02% | 9.41 | 3.47% | 9.58 | 1.14% | -0.50% | |
| 04-29 | 9.38 | 9.86 | 9.19 | 9.82 | 6.51% | 2.30% | 3.73% | 662,928 | 64,299 | 120% | 9.60 | 4.28% | 9.23 | 4.06% | 9.10 | 0.53% | 9.47 | 0.14% | -0.74% | |
| 04-28 | 9.03 | 9.55 | 8.90 | 9.22 | 2.22% | 0.16% | -2.48% | 614,102 | 57,143 | 114% | 9.21 | 6.63% | 8.87 | 0.46% | 9.05 | -1.61% | 9.45 | -0.46% | -0.88% | |
| 04-27 | 8.05 | 9.06 | 8.01 | 9.02 | 0.00% | 4.48% | -5.03% | 723,542 | 63,184 | 131% | 8.63 | 1.53% | 8.83 | -2.87% | 9.20 | -2.65% | 9.50 | -1.43% | -1.00% | |