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:林业农业渔业、牧业粮食及饲料加工煤炭开采_h石油_h酒类_h食品饮料服装纺织业木材、家具造纸、印刷橡胶制造化学肥料化学纤维制造_h化学原料及化学制品石油加工及炼焦_h塑料制造化学农药家电_h电器机械及器材制造_h电子元器件制造有色金属_h非金属矿物制品_h金属制品钢铁_h水泥制造_h交通运输设备制造_h专用设备制造_h普通机械制造汽车制造航空航天器制造生物制品医药制造业_h中药材及中成药加工_h其他制造业煤电_h电力设备水力发电煤气供水建筑施工建筑材料建筑业港口铁路_h航运_h机场运输物流空运_h公路运输_h通讯设备_h计算机硬件计算机软件计算机应用服务零售业批发和贸易银行_h证券信托保险_h房地产_h公共设施服务_h旅馆旅游传播与文化产业综合类2月后解禁停牌资产重组退市次新股中航工业下月解禁本月解禁太阳能国家队救市概念令家反腐概念创新创投火炬计划高校科技安邦概念上证180上证50 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

精艺股份( 002295.SZ 深证) 板块 ：有色金属_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 2020-07-07 7.26 7.41 7.12 7.14 -0.42% -0.94% 2.18% 3,586,100 25,848,000 197% 7.21 1.49% 7.13 1.04% 7.08 1.30% 6.99 0.84% 0.30% 除权分界线,2020年07月07日,10股派0.600元(以下数据已经复权) 2020-07-06 6.89 7.20 6.89 7.17 4.06% 0.96% 3.46% 4,720,000 33,803,000 302% 7.10 2.96% 7.05 2.11% 6.98 1.97% 6.93 1.35% 0.21% 2020-07-03 6.87 6.97 6.84 6.89 0.58% -0.12% 0.76% 2,697,000 18,765,000 222% 6.90 1.01% 6.91 1.35% 6.85 0.96% 6.84 0.46% 0.06% 2020-07-02 6.79 6.87 6.72 6.85 0.88% 0.31% 0.63% 1,525,000 10,505,000 147% 6.83 1.11% 6.82 0.86% 6.78 0.44% 6.81 0.13% -0.01% 2020-07-01 6.80 6.80 6.71 6.79 0.74% 0.53% -0.12% 1,113,500 7,587,000 106% 6.75 0.82% 6.76 0.39% 6.75 0.00% 6.80 0.10% -0.06% 2020-06-30 6.68 6.77 6.54 6.74 2.43% 0.61% -0.75% 1,904,200 12,871,000 168% 6.70 1.10% 6.73 0.16% 6.75 -0.30% 6.79 0.25% -0.11% 2020-06-29 6.67 6.68 6.58 6.58 -1.20% -0.69% -2.86% 876,600 5,861,000 79% 6.63 -0.48% 6.72 -0.81% 6.77 -0.63% 6.77 0.00% -0.18% 2020-06-24 6.74 6.74 6.62 6.66 -1.19% 0.03% -1.68% 917,600 6,164,000 79% 6.66 -1.09% 6.78 -0.76% 6.82 -0.40% 6.77 -0.03% -0.20% 2020-06-23 6.72 6.79 6.69 6.74 0.15% 0.13% -0.53% 486,100 3,301,000 41% 6.73 -0.58% 6.83 -0.37% 6.84 0.02% 6.78 -0.03% -0.21% 2020-06-22 6.84 6.84 6.73 6.73 -1.61% -0.59% -0.71% 882,600 6,028,000 73% 6.77 -0.22% 6.85 -0.06% 6.84 0.32% 6.78 -0.04% -0.20% 2020-06-19 6.83 6.88 6.73 6.84 0.00% 0.81% 0.87% 985,600 6,746,000 82% 6.79 -0.59% 6.86 0.16% 6.82 0.69% 6.78 -0.10% -0.18% 2020-06-18 6.80 6.85 6.76 6.84 0.59% 0.22% 0.77% 944,100 6,500,000 76% 6.83 0.65% 6.85 0.65% 6.77 0.37% 6.79 -0.15% -0.13% 2020-06-17 6.77 6.81 6.72 6.80 0.59% 0.28% 0.03% 796,400 5,448,000 62% 6.78 0.24% 6.80 0.89% 6.75 0.13% 6.80 -0.22% -0.08% 2020-06-16 6.72 6.83 6.69 6.76 0.15% -0.07% -0.78% 1,526,400 10,417,000 114% 6.77 0.85% 6.74 0.48% 6.74 0.15% 6.81 -0.35% -0.01% 2020-06-15 6.59 6.82 6.58 6.75 2.43% 0.63% -1.27% 1,938,300 13,119,000 142% 6.71 2.10% 6.71 0.21% 6.73 -0.13% 6.84 -0.47% 0.08% 2020-06-12 6.58 6.65 6.46 6.59 -0.75% 0.30% -4.06% 1,572,300 10,424,000 113% 6.57 -1.34% 6.70 -0.84% 6.74 -0.97% 6.87 -0.41% 0.20% 2020-06-11 6.70 6.75 6.60 6.64 -1.04% -0.29% -3.73% 1,367,200 9,186,000 105% 6.66 -0.55% 6.75 -0.78% 6.81 -0.82% 6.90 -0.16% 0.25% 2020-06-10 6.67 6.79 6.64 6.71 0.15% 0.21% -2.87% 1,177,100 7,953,000 90% 6.70 -0.65% 6.81 -0.79% 6.86 -0.68% 6.91 -0.13% 0.28% 2020-06-09 6.76 6.85 6.67 6.70 -0.89% -0.59% -3.14% 940,000 6,392,000 72% 6.74 -1.16% 6.86 -0.74% 6.91 -0.68% 6.92 0.06% 0.28% 2020-06-08 6.84 6.90 6.76 6.76 -1.17% -0.87% -2.21% 880,600 6,058,000 69% 6.82 -0.13% 6.91 -0.42% 6.96 -0.26% 6.91 0.15% 0.22% 2020-06-05 6.87 6.95 6.72 6.84 -0.44% 0.18% -0.91% 1,392,900 9,594,000 112% 6.83 -0.99% 6.94 -0.76% 6.97 -0.03% 6.90 0.41% 0.13% 2020-06-04 6.87 6.93 6.83 6.87 0.00% -0.38% -0.07% 1,332,700 9,270,000 110% 6.90 -0.33% 6.99 -0.13% 6.98 0.42% 6.88 0.34% 0.03% 2020-06-03 6.96 7.04 6.85 6.87 -1.43% -0.71% 0.26% 1,259,700 8,792,000 110% 6.92 -0.80% 7.00 0.32% 6.95 0.30% 6.85 0.43% 0.01% 2020-06-02 6.94 7.03 6.92 6.97 0.43% -0.07% 2.15% 1,565,500 11,014,000 146% 6.98 0.65% 6.98 1.12% 6.93 0.80% 6.82 0.63% -0.03% 2020-06-01 6.84 7.00 6.78 6.94 2.06% 0.14% 2.36% 1,891,400 13,221,000 191% 6.93 2.15% 6.90 0.94% 6.87 1.09% 6.78 0.68% -0.07% 2020-05-29 6.67 6.83 6.66 6.80 0.89% 0.24% 0.98% 788,300 5,395,000 83% 6.78 0.25% 6.84 0.43% 6.80 0.74% 6.73 0.09% -0.12% 2020-05-28 6.84 6.89 6.66 6.74 -1.17% -0.40% 0.18% 1,552,300 10,598,000 169% 6.77 -0.37% 6.81 0.73% 6.75 0.60% 6.73 0.13% -0.11% 2020-05-27 6.71 6.84 6.67 6.82 1.64% 0.41% 1.50% 1,123,200 7,696,000 133% 6.79 2.00% 6.76 1.61% 6.71 0.81% 6.72 -0.09% -0.09% 2020-05-26 6.61 6.72 6.58 6.71 1.51% 0.77% -0.22% 803,700 5,400,000 93% 6.66 1.12% 6.65 0.21% 6.65 0.12% 6.73 -0.53% -0.04% 2020-05-25 6.57 6.64 6.48 6.61 0.00% 0.38% -2.23% 591,100 3,928,000 62% 6.59 0.44% 6.64 0.11% 6.64 -0.39% 6.76 -0.75% 0.05% 显示更早数据