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煤炭开采_h石油_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷石油加工及炼焦_h橡胶制造化学农药化学纤维制造_h化学原料及化学制品化学肥料塑料制造电器机械及器材制造_h家电_h电子元器件制造钢铁_h非金属矿物制品_h金属制品水泥制造_h有色金属_h专用设备制造_h航空航天器制造交通运输设备制造_h汽车制造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其他制造业水力发电煤电_h电力设备煤气供水建筑材料建筑业建筑施工机场港口公路运输_h铁路_h航运_h运输物流空运_h计算机应用服务通讯设备_h计算机软件计算机硬件批发和贸易零售业银行_h证券保险_h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次新股停牌中航工业资产重组2月后解禁本月解禁下月解禁退市太阳能创新创投令家反腐概念上证50火炬计划安邦概念上证180国家队救市概念高校科技 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

渤海股份( 000605.SZ 深证) 板块 ：医药制造业_h    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 2019-04-23 10.19 10.19 9.85 9.93 -2.55% -0.66% -5.64% 4,010,000 40,085,000 97% 10.00 -2.68% 10.18 -1.60% 10.32 -1.01% 10.52 -1.08% -0.64% 2019-04-22 10.37 10.43 10.18 10.19 -1.92% -0.79% -4.21% 3,135,100 32,202,000 77% 10.27 -0.13% 10.35 -1.03% 10.43 -0.56% 10.64 -0.87% -0.53% 2019-04-19 10.42 10.47 10.12 10.39 -0.29% 1.03% -3.18% 4,333,000 44,560,000 98% 10.28 -2.00% 10.45 -0.78% 10.49 -0.60% 10.73 -1.25% -0.47% 2019-04-18 10.61 10.64 10.40 10.42 -2.07% -0.71% -4.11% 3,309,000 34,726,000 72% 10.49 -1.21% 10.54 -0.25% 10.55 -0.65% 10.87 -0.93% -0.32% 2019-04-17 10.58 10.72 10.45 10.64 0.57% 0.17% -3.00% 3,494,200 37,117,000 69% 10.62 1.33% 10.56 0.19% 10.62 -0.79% 10.97 -0.96% -0.18% 2019-04-16 10.41 10.62 10.33 10.58 2.12% 0.93% -4.47% 3,272,400 34,304,000 54% 10.48 -0.83% 10.54 -1.01% 10.70 -1.04% 11.08 -1.22% -0.03% 2019-04-15 10.66 10.79 10.31 10.36 -1.99% -2.00% -7.60% 4,302,200 45,478,000 58% 10.57 0.11% 10.65 -1.38% 10.81 -1.04% 11.21 -0.52% 0.18% 2019-04-12 10.61 10.69 10.45 10.57 -0.38% 0.10% -6.22% 3,381,700 35,706,000 38% 10.56 -1.87% 10.80 -1.40% 10.93 -1.38% 11.27 0.04% 0.33% 2019-04-11 11.04 11.09 10.56 10.61 -4.16% -1.39% -5.82% 5,736,400 61,723,000 62% 10.76 -2.70% 10.95 -1.17% 11.08 -1.22% 11.27 0.06% 0.38% 2019-04-10 11.01 11.21 10.91 11.07 -0.45% 0.11% -1.68% 3,950,100 43,680,000 44% 11.06 -0.55% 11.08 -1.02% 11.22 -0.66% 11.26 0.33% 0.38% 2019-04-09 11.05 11.21 10.98 11.12 1.09% 0.01% -0.91% 4,031,500 44,826,000 44% 11.12 0.43% 11.20 -0.63% 11.29 -0.87% 11.22 0.03% 0.36% 2019-04-08 11.43 11.45 10.81 11.00 -2.65% -0.64% -1.95% 6,356,200 70,371,000 64% 11.07 -2.58% 11.27 -0.94% 11.39 -0.18% 11.22 -0.25% 0.44% 2019-04-04 11.55 11.60 11.26 11.30 -1.82% -0.56% 0.47% 6,444,300 73,230,000 61% 11.36 0.17% 11.37 -0.70% 11.41 0.56% 11.25 0.22% 0.61% 2019-04-03 11.27 11.55 11.12 11.51 1.59% 1.45% 2.57% 7,807,600 88,578,000 67% 11.35 -0.47% 11.45 0.21% 11.35 0.60% 11.22 0.49% 0.66% 2019-04-02 11.57 11.58 11.28 11.33 -2.66% -0.61% 1.46% 11,117,200 126,726,000 97% 11.40 -1.26% 11.43 0.83% 11.28 0.92% 11.17 0.51% 0.60% 2019-04-01 11.50 11.76 11.31 11.64 0.17% 0.83% 4.77% 16,035,500 185,113,000 146% 11.54 1.81% 11.34 2.11% 11.18 1.15% 11.11 0.90% 0.55% 2019-03-29 10.88 11.76 10.80 11.62 5.93% 2.48% 5.53% 16,643,400 188,713,000 159% 11.34 3.46% 11.10 2.91% 11.05 -0.02% 11.01 0.99% 0.48% 2019-03-28 10.70 11.18 10.50 10.97 2.14% 0.09% 0.61% 9,141,700 100,193,000 91% 10.96 3.42% 10.79 -0.84% 11.05 -0.30% 10.90 0.54% 0.39% 2019-03-27 10.63 10.74 10.33 10.74 1.61% 1.34% -0.96% 5,291,600 56,082,000 52% 10.60 -1.06% 10.88 -2.41% 11.09 0.27% 10.84 0.03% 0.32% 2019-03-26 11.00 11.13 10.42 10.57 -3.56% -1.32% -2.50% 7,622,000 81,636,000 70% 10.71 -3.94% 11.15 -0.57% 11.06 0.06% 10.84 0.18% 0.36% 2019-03-25 11.20 11.35 10.90 10.96 -5.27% -1.70% 1.28% 10,136,300 113,021,000 96% 11.15 -1.75% 11.21 1.05% 11.05 0.64% 10.82 0.76% 0.35% 2019-03-22 11.19 11.80 10.76 11.57 2.84% 1.96% 7.73% 16,379,600 185,872,000 163% 11.35 2.11% 11.10 2.14% 10.98 2.00% 10.74 1.47% 0.27% 2019-03-21 10.95 11.35 10.79 11.25 4.07% 1.22% 6.29% 16,854,100 187,315,000 177% 11.11 5.62% 10.86 2.04% 10.76 2.25% 10.58 0.75% 0.14% 2019-03-20 10.57 10.83 10.28 10.81 1.79% 2.73% 2.90% 7,767,000 81,734,000 83% 10.52 -1.23% 10.65 0.31% 10.53 -0.55% 10.51 -0.14% 0.15% 2019-03-19 10.79 10.85 10.54 10.62 -1.58% -0.32% 0.95% 7,528,500 80,208,000 78% 10.65 -0.76% 10.61 1.15% 10.58 0.26% 10.52 0.05% 0.24% 2019-03-18 10.60 10.96 10.51 10.79 1.70% 0.50% 2.62% 9,814,300 105,366,000 101% 10.74 2.68% 10.49 -0.27% 10.56 1.02% 10.52 0.18% 0.31% 2019-03-15 10.19 10.63 10.11 10.61 5.15% 1.47% 1.09% 9,627,700 100,670,000 98% 10.46 2.08% 10.52 -0.10% 10.45 0.55% 10.50 0.04% 0.38% 2019-03-14 10.27 10.67 9.89 10.09 -4.00% -1.49% -3.83% 8,180,200 83,788,000 86% 10.24 -4.55% 10.53 0.25% 10.39 -0.89% 10.49 -0.16% 0.42% 2019-03-13 10.61 10.99 10.44 10.51 0.86% -2.06% 0.01% 13,622,700 146,180,000 153% 10.73 2.30% 10.51 2.33% 10.49 0.30% 10.51 0.42% 0.50% 2019-03-12 10.47 10.74 10.22 10.42 0.00% -0.67% -0.43% 8,638,000 90,609,000 100% 10.49 3.62% 10.27 -0.98% 10.46 -0.16% 10.47 0.10% 0.56% 显示更早数据