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:渔业、牧业林业农业粮食及饲料加工石油_h煤炭开采_h酒类_h饮料食品纺织业服装木材、家具造纸、印刷橡胶制造化学农药塑料制造化学肥料化学原料及化学制品石油加工及炼焦_h化学纤维制造_h电子元器件制造家电_h电器机械及器材制造_h金属制品水泥制造_h钢铁_h非金属矿物制品_h有色金属_h专用设备制造_h交通运输设备制造_h汽车制造普通机械制造航空航天器制造医药制造业_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电力设备建筑材料建筑施工建筑业机场铁路_h公路运输_h港口空运_h航运_h运输物流计算机应用服务计算机软件计算机硬件通讯设备_h零售业批发和贸易信托证券保险_h银行_h房地产_h旅游公共设施服务_h旅馆传播与文化产业综合类2月后解禁中航工业退市下月解禁本月解禁次新股停牌资产重组太阳能国家队救市概念创新创投令家反腐概念高校科技火炬计划上证50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

ST景谷( 600265.SH 上证) 板块 ：林业    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 2022-08-17 16.04 16.35 15.95 16.01 1.01% -0.81% 4.56% 428,500 6,916,000 123% 16.14 2.76% 15.86 1.26% 15.63 1.09% 15.31 1.51% -0.13% 2022-08-16 15.58 15.91 15.50 15.85 1.08% 0.92% 5.08% 322,300 5,062,000 81% 15.71 0.36% 15.66 1.37% 15.46 0.68% 15.08 0.77% -0.29% 2022-08-15 15.86 15.86 15.60 15.68 -1.26% 0.20% 4.75% 323,800 5,067,000 70% 15.65 0.00% 15.45 0.71% 15.36 0.74% 14.97 -0.55% -0.37% 2022-08-12 15.24 16.00 15.24 15.88 4.20% 1.48% 5.50% 613,700 9,604,000 113% 15.65 3.98% 15.34 1.97% 15.24 1.78% 15.05 -3.51% -0.17% 2022-08-11 14.87 15.26 14.87 15.24 2.21% 1.26% -2.31% 457,400 6,884,000 50% 15.05 0.60% 15.05 0.15% 14.98 0.77% 15.60 -0.26% 1.41% 2022-08-10 14.88 15.09 14.88 14.91 -1.00% -0.34% -4.67% 139,900 2,093,000 16% 14.96 -0.80% 15.02 0.54% 14.86 0.60% 15.64 -0.08% 1.54% 2022-08-09 15.00 15.23 14.87 15.06 -0.20% -0.15% -3.78% 300,100 4,526,000 35% 15.08 0.57% 14.94 1.06% 14.77 0.28% 15.65 -0.13% 1.61% 2022-08-08 14.70 15.18 14.70 15.09 1.55% 0.62% -3.71% 295,600 4,433,000 35% 15.00 1.34% 14.79 0.74% 14.73 -1.53% 15.67 0.16% 1.65% 2022-08-05 14.62 14.98 14.61 14.86 1.09% 0.41% -5.03% 396,300 5,865,000 47% 14.80 1.31% 14.68 -0.07% 14.96 -4.94% 15.65 0.46% 1.70% 2022-08-04 14.40 14.77 14.40 14.70 1.31% 0.64% -5.62% 374,200 5,466,000 43% 14.61 -0.31% 14.69 -2.26% 15.74 -0.46% 15.58 0.37% 1.79% 2022-08-03 14.61 14.93 14.26 14.51 -0.68% -0.98% -6.49% 877,700 12,861,000 102% 14.65 -0.62% 15.03 -5.95% 15.81 -1.08% 15.52 -0.15% 1.80% 2022-08-02 15.19 15.41 14.61 14.61 -5.01% -0.92% -5.98% 1,056,600 15,580,000 134% 14.75 -5.44% 15.98 -1.70% 15.98 -1.62% 15.54 -0.05% 1.79% 2022-08-01 15.60 16.10 15.23 15.38 -1.60% -1.37% -1.08% 1,103,600 17,209,000 164% 15.59 -5.19% 16.25 -1.17% 16.25 -0.28% 15.55 1.45% 1.63% 2022-07-29 17.00 17.08 15.63 15.63 -4.98% -4.97% 1.98% 3,667,700 60,322,000 638% 16.45 0.07% 16.45 1.85% 16.29 13.32% 15.33 12.29% 1.43% 2022-07-28 16.45 16.45 16.45 16.45 4.98% 0.09% 20.52% 96,200 1,581,000 43% 16.44 4.82% 16.15 13.56% 14.38 2.79% 13.65 1.10% 0.18% 2022-07-27 15.67 15.67 15.67 15.67 5.03% -0.06% 16.07% 8,100 127,000 3% 15.68 5.47% 14.22 0.57% 13.99 1.07% 13.50 0.60% 0.03% 2022-07-26 14.92 14.92 14.92 14.92 5.00% 0.36% 11.18% 18,700 278,000 6% 14.87 5.26% 14.14 1.25% 13.84 1.24% 13.42 0.25% -0.04% 2022-07-22 14.29 14.40 14.02 14.21 0.00% 0.62% 6.16% 252,700 3,569,000 78% 14.12 0.01% 13.96 1.42% 13.67 1.40% 13.39 0.65% -0.06% 2022-07-21 13.70 14.29 13.48 14.21 4.41% 0.63% 6.85% 598,900 8,457,000 182% 14.12 3.43% 13.77 3.74% 13.48 1.93% 13.30 1.43% -0.05% 2022-07-20 13.23 13.90 13.15 13.61 2.72% -0.31% 3.80% 435,000 5,939,000 137% 13.65 4.25% 13.27 1.64% 13.23 1.18% 13.11 0.39% -0.11% 2022-07-19 12.98 13.29 12.81 13.25 2.08% 1.18% 1.45% 241,300 3,160,000 75% 13.10 1.94% 13.06 -0.11% 13.07 0.48% 13.06 -0.20% -0.02% 2022-07-18 12.78 13.02 12.70 12.98 1.41% 1.04% -0.82% 291,200 3,741,000 80% 12.85 -2.30% 13.07 -0.47% 13.01 -0.38% 13.09 -1.69% 0.20% 2022-07-15 13.25 13.58 12.70 12.80 -3.54% -2.66% -3.85% 552,000 7,259,000 130% 13.15 -0.42% 13.13 1.30% 13.06 0.32% 13.31 -0.58% 0.60% 2022-07-14 13.14 13.44 13.04 13.27 0.76% 0.49% -0.89% 158,200 2,089,000 37% 13.21 1.21% 12.97 -0.03% 13.02 0.18% 13.39 -0.15% 0.72% 2022-07-13 13.03 13.25 12.88 13.17 2.57% 0.94% -1.78% 238,600 3,113,000 49% 13.05 1.99% 12.97 -0.07% 12.99 -0.46% 13.41 -0.47% 0.73% 2022-07-12 13.17 13.17 12.58 12.84 -1.61% 0.38% -4.69% 332,400 4,252,000 57% 12.79 -2.44% 12.98 -0.51% 13.05 -0.73% 13.47 0.01% 0.92% 2022-07-11 12.99 13.31 12.99 13.05 0.46% -0.47% -3.13% 281,200 3,687,000 40% 13.11 0.50% 13.05 -0.54% 13.15 -2.34% 13.47 0.02% 1.10% 2022-07-08 12.70 13.28 12.70 12.99 0.78% -0.44% -3.56% 349,900 4,565,000 50% 13.05 0.37% 13.12 -0.52% 13.46 -0.78% 13.47 0.72% 1.08% 2022-07-07 13.25 13.26 12.78 12.89 -2.79% -0.84% -3.61% 414,100 5,383,000 57% 13.00 -2.46% 13.18 -3.38% 13.57 -0.43% 13.37 0.87% 0.93% 2022-07-06 13.14 13.57 13.14 13.26 0.00% -0.50% 0.02% 346,600 4,619,000 48% 13.33 0.73% 13.65 -0.60% 13.63 -0.27% 13.26 1.31% 0.71% 显示更早数据