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

京新药业( 002020.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 11.14 11.25 10.93 10.98 -1.44% -0.98% -3.61% 3,698,000 41,007,000 63% 11.09 -1.02% 11.16 -0.20% 11.18 -0.09% 11.39 -0.22% 0.13% 2019-04-22 11.25 11.30 11.11 11.14 -0.54% -0.56% -2.42% 4,054,400 45,423,000 64% 11.20 0.18% 11.18 -0.13% 11.19 -0.52% 11.42 -0.19% 0.13% 2019-04-19 11.10 11.31 11.09 11.20 0.81% 0.15% -2.08% 3,660,500 40,934,000 50% 11.18 0.22% 11.20 0.11% 11.25 -0.19% 11.44 0.04% 0.19% 2019-04-18 11.25 11.25 11.10 11.11 -1.24% -0.43% -2.83% 3,667,800 40,925,000 46% 11.16 -0.73% 11.19 -0.85% 11.27 -0.98% 11.43 0.00% 0.20% 2019-04-17 11.27 11.32 11.15 11.25 -0.27% 0.09% -1.60% 4,556,100 51,211,000 54% 11.24 0.80% 11.28 -0.15% 11.38 -1.08% 11.43 0.07% 0.22% 2019-04-16 11.11 11.28 11.00 11.28 1.17% 1.16% -1.27% 4,491,900 50,088,000 50% 11.15 -2.12% 11.30 -1.40% 11.50 -0.22% 11.43 0.00% 0.23% 2019-04-15 11.42 11.59 11.15 11.15 -1.93% -2.12% -2.41% 6,920,200 78,832,000 72% 11.39 0.80% 11.46 -1.16% 11.53 -0.03% 11.43 0.23% 0.26% 2019-04-12 11.44 11.45 11.22 11.37 -1.04% 0.60% -0.25% 5,082,200 57,440,000 51% 11.30 -2.53% 11.59 -0.05% 11.53 0.17% 11.40 0.19% 0.28% 2019-04-11 11.70 11.88 11.48 11.49 -2.46% -0.91% 0.98% 9,078,900 105,268,000 93% 11.60 -1.03% 11.60 0.44% 11.51 0.41% 11.38 0.46% 0.29% 2019-04-10 11.41 11.94 11.41 11.78 2.43% 0.55% 4.01% 11,907,300 139,509,000 126% 11.72 2.43% 11.55 1.22% 11.46 0.85% 11.33 0.69% 0.26% 2019-04-09 11.40 11.57 11.30 11.50 0.44% 0.54% 2.24% 8,489,100 97,097,000 91% 11.44 -0.26% 11.41 0.30% 11.37 0.19% 11.25 -0.16% 0.23% 2019-04-08 11.35 11.75 11.32 11.45 1.60% -0.16% 1.63% 13,436,300 154,083,000 133% 11.47 1.50% 11.38 0.69% 11.35 0.67% 11.27 0.37% 0.42% 2019-04-04 11.36 11.38 11.23 11.27 -0.53% -0.26% 0.41% 9,324,700 105,357,000 98% 11.30 -0.09% 11.30 -0.10% 11.27 0.38% 11.22 0.19% 0.48% 2019-04-03 11.20 11.42 11.15 11.33 0.71% 0.19% 1.13% 8,319,200 94,082,000 91% 11.31 0.21% 11.31 0.49% 11.23 0.50% 11.20 0.18% 0.53% 2019-04-02 11.53 11.53 11.20 11.25 -1.14% -0.31% 0.60% 10,157,900 114,627,000 114% 11.29 -0.36% 11.25 0.63% 11.17 0.51% 11.18 0.14% 0.58% 2019-04-01 11.32 11.46 11.20 11.38 1.16% 0.48% 1.91% 12,441,100 140,905,000 147% 11.33 1.83% 11.18 1.30% 11.12 -0.57% 11.17 0.31% 0.64% 2019-03-29 10.92 11.25 10.85 11.25 3.40% 1.15% 1.06% 9,297,600 103,406,000 113% 11.12 1.15% 11.04 0.37% 11.18 0.05% 11.13 0.42% 0.70% 2019-03-28 11.00 11.23 10.82 10.88 -1.81% -1.05% -1.86% 6,441,600 70,833,000 75% 11.00 0.22% 11.00 -2.07% 11.17 -0.05% 11.09 0.27% 0.74% 2019-03-27 10.91 11.11 10.78 11.08 1.56% 0.98% 0.22% 7,382,200 80,999,000 87% 10.97 -0.43% 11.23 -0.23% 11.18 -0.15% 11.06 0.22% 0.76% 2019-03-26 11.28 11.33 10.87 10.91 -2.59% -0.99% -1.11% 9,014,700 99,336,000 105% 11.02 -3.84% 11.26 -0.21% 11.20 -0.25% 11.03 0.35% 0.81% 2019-03-25 11.48 11.77 11.18 11.20 0.63% -2.26% 1.87% 16,602,700 190,254,000 193% 11.46 3.68% 11.28 2.20% 11.22 1.43% 10.99 1.80% 0.85% 2019-03-22 11.05 11.20 10.86 11.13 1.18% 0.71% 3.06% 6,120,900 67,651,000 67% 11.05 0.21% 11.04 -0.24% 11.07 0.73% 10.80 0.97% 0.79% 2019-03-21 11.05 11.17 10.91 11.00 -0.54% -0.26% 2.84% 6,326,300 69,770,000 65% 11.03 -0.01% 11.06 -0.14% 10.99 0.68% 10.70 0.65% 0.75% 2019-03-20 11.07 11.20 10.85 11.06 -0.09% 0.27% 4.07% 5,389,300 59,446,000 53% 11.03 -0.86% 11.08 1.03% 10.91 0.45% 10.63 0.64% 0.77% 2019-03-19 11.14 11.34 11.00 11.07 -0.81% -0.50% 4.84% 6,275,300 69,820,000 61% 11.13 0.46% 10.97 1.21% 10.86 0.54% 10.56 0.79% 0.76% 2019-03-18 10.90 11.27 10.82 11.16 1.92% 0.77% 6.53% 9,287,600 102,862,000 87% 11.08 2.58% 10.84 1.04% 10.80 1.43% 10.48 0.87% 0.73% 2019-03-15 10.52 10.95 10.44 10.95 4.58% 1.42% 5.43% 11,949,500 129,019,000 109% 10.80 2.90% 10.72 0.08% 10.65 1.39% 10.39 0.84% 0.72% 2019-03-14 10.55 10.75 10.33 10.47 -1.69% -0.22% 1.65% 5,155,800 54,099,000 48% 10.49 -2.47% 10.72 0.79% 10.51 0.41% 10.30 0.50% 0.68% 2019-03-13 10.82 10.95 10.48 10.65 -2.02% -1.01% 3.91% 9,151,500 98,458,000 84% 10.76 -0.11% 10.63 1.66% 10.46 0.92% 10.25 0.69% 0.68% 2019-03-12 10.79 10.95 10.62 10.87 0.00% 0.92% 6.79% 13,401,400 144,348,000 124% 10.77 2.77% 10.46 1.50% 10.37 1.45% 10.18 0.74% 0.69% 显示更早数据