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、牧业林业粮食及饲料加工农业石油_h煤炭开采_h饮料酒类_h食品服装纺织业木材、家具造纸、印刷化学农药化学纤维制造_h塑料制造化学原料及化学制品石油加工及炼焦_h化学肥料橡胶制造电子元器件制造电器机械及器材制造_h家电_h钢铁_h金属制品有色金属_h水泥制造_h非金属矿物制品_h专用设备制造_h航空航天器制造交通运输设备制造_h普通机械制造汽车制造中药材及中成药加工_h生物制品医药制造业_h其他制造业煤电_h煤气供水水力发电电力设备建筑业建筑材料建筑施工港口空运_h运输物流公路运输_h铁路_h航运_h机场通讯设备_h计算机应用服务计算机硬件计算机软件批发和贸易零售业银行_h保险_h信托证券房地产_h旅馆旅游公共设施服务_h传播与文化产业综合类本月解禁下月解禁2月后解禁次新股退市中航工业停牌资产重组太阳能国家队救市概念令家反腐概念创新创投安邦概念火炬计划高校科技上证50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

久立特材( 002318.SZ 深证) 板块 ：钢铁_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 2021-03-04 14.04 14.98 13.90 14.16 1.22% -1.56% 3.51% 37,677,000 541,944,000 142% 14.38 4.97% 13.87 4.18% 13.49 3.38% 13.68 -0.23% -0.39% 2021-03-03 13.15 14.08 13.10 13.99 5.82% 2.09% 2.03% 24,593,700 337,018,000 91% 13.70 4.41% 13.31 2.72% 13.05 0.65% 13.71 -0.14% -0.28% 2021-03-02 13.39 13.50 12.88 13.22 0.15% 0.73% -3.71% 20,389,400 267,595,000 70% 13.12 0.30% 12.96 1.05% 12.97 -1.68% 13.73 -0.66% -0.28% 2021-03-01 12.87 13.38 12.77 13.20 3.94% 0.88% -4.49% 24,963,900 326,656,000 85% 13.09 2.81% 12.83 -0.53% 13.19 -2.22% 13.82 -0.72% -0.21% 2021-02-26 12.62 13.12 12.41 12.70 2.42% -0.22% -8.77% 27,643,300 351,855,000 90% 12.73 0.41% 12.89 -3.50% 13.49 -2.68% 13.92 -1.16% -0.10% 2021-02-25 13.14 13.30 12.35 12.40 -4.91% -2.18% -11.96% 25,364,400 321,518,000 82% 12.68 -4.10% 13.36 -4.30% 13.86 -2.87% 14.08 -1.30% 0.11% 2021-02-24 13.65 13.89 12.80 13.04 -5.37% -1.35% -8.62% 31,101,300 411,102,000 102% 13.22 -6.02% 13.96 -3.32% 14.27 -0.97% 14.27 -1.59% 0.31% 2021-02-23 14.20 14.39 13.71 13.78 -5.49% -2.03% -4.97% 31,129,700 437,846,000 103% 14.07 -4.66% 14.44 -1.98% 14.41 -0.46% 14.50 0.15% 0.63% 2021-02-22 14.40 15.15 14.28 14.58 0.55% -1.17% 0.70% 25,179,900 371,468,000 86% 14.75 1.24% 14.73 2.11% 14.47 0.77% 14.48 0.96% 0.65% 2021-02-19 15.00 15.19 14.20 14.50 -4.79% -0.50% 1.12% 29,277,200 426,651,000 100% 14.57 -2.04% 14.43 0.53% 14.36 0.31% 14.34 0.82% 0.54% 2021-02-18 14.32 15.50 14.32 15.23 7.71% 2.37% 7.08% 29,093,300 432,811,000 103% 14.88 7.21% 14.35 1.80% 14.32 0.33% 14.22 0.81% 0.49% 2021-02-10 14.50 14.50 13.35 14.14 -2.15% 1.90% 0.22% 31,326,500 434,729,000 105% 13.88 -3.19% 14.10 -1.34% 14.27 -2.19% 14.11 -0.13% 0.49% 2021-02-09 14.32 14.54 14.10 14.45 0.91% 0.81% 2.29% 21,339,900 305,878,000 75% 14.33 1.16% 14.29 -0.82% 14.59 0.77% 14.13 0.01% 0.60% 2021-02-08 13.86 14.55 13.63 14.32 2.21% 1.06% 1.38% 26,434,400 374,575,000 85% 14.17 -1.39% 14.41 -2.40% 14.48 1.15% 14.13 0.41% 0.74% 2021-02-05 14.50 14.84 13.86 14.01 -3.38% -2.50% -0.41% 27,391,000 393,585,000 88% 14.37 -1.98% 14.76 1.17% 14.32 1.27% 14.07 0.98% 0.83% 2021-02-04 15.00 15.08 14.38 14.50 -3.14% -1.08% 4.08% 29,001,100 425,121,000 92% 14.66 -2.79% 14.59 2.69% 14.14 1.22% 13.93 0.64% 0.82% 2021-02-03 14.58 15.37 14.58 14.97 3.96% -0.72% 8.14% 42,992,000 648,258,000 143% 15.08 8.41% 14.21 5.31% 13.97 2.41% 13.84 1.63% 0.88% 2021-02-02 13.08 14.40 13.07 14.40 10.01% 3.53% 5.72% 33,839,500 470,687,000 107% 13.91 5.96% 13.49 0.69% 13.64 -0.74% 13.62 0.40% 0.85% 2021-02-01 13.20 13.57 12.81 13.09 -1.50% -0.28% -3.52% 25,280,900 331,854,000 76% 13.13 -1.38% 13.40 -2.10% 13.74 -0.56% 13.57 -0.18% 0.94% 2021-01-29 13.50 13.70 13.00 13.29 -0.23% -0.15% -2.22% 26,678,000 355,072,000 78% 13.31 -3.04% 13.69 -2.37% 13.82 0.56% 13.59 0.33% 1.12% 2021-01-28 13.82 14.22 13.28 13.32 -4.79% -2.96% -1.68% 28,601,400 392,617,000 82% 13.73 -2.13% 14.02 0.33% 13.74 0.11% 13.55 0.78% 1.23% 2021-01-27 14.09 14.30 13.79 13.99 -2.03% -0.25% 4.08% 26,577,800 372,763,000 76% 14.03 -1.35% 13.97 2.15% 13.73 0.88% 13.44 0.95% 1.29% 2021-01-26 13.71 14.52 13.58 14.28 4.16% 0.44% 7.25% 41,660,000 592,285,000 117% 14.22 4.16% 13.68 1.73% 13.61 1.42% 13.32 1.44% 1.34% 2021-01-25 13.00 14.14 12.77 13.71 4.66% 0.45% 4.45% 35,502,500 484,582,000 98% 13.65 3.95% 13.45 0.73% 13.42 0.22% 13.13 1.33% 1.32% 2021-01-22 13.43 13.60 12.74 13.10 -2.96% -0.23% 1.13% 38,721,700 508,404,000 103% 13.13 -3.68% 13.35 -0.70% 13.39 0.18% 12.95 0.90% 1.29% 2021-01-21 13.55 13.83 13.45 13.50 -1.39% -0.97% 5.15% 27,391,100 373,404,000 75% 13.63 1.98% 13.44 0.21% 13.36 1.29% 12.84 1.20% 1.33% 2021-01-20 13.40 13.74 12.90 13.69 2.39% 2.42% 7.91% 38,562,300 515,478,000 97% 13.37 -0.01% 13.42 0.92% 13.19 1.12% 12.69 1.34% 1.42% 2021-01-19 13.51 13.58 13.20 13.37 -2.41% 0.01% 6.80% 30,526,600 408,071,000 77% 13.37 -0.97% 13.29 1.53% 13.05 1.26% 12.52 1.27% 1.41% 2021-01-18 13.40 13.75 13.15 13.70 1.86% 1.49% 10.82% 38,364,500 517,892,000 98% 13.50 3.34% 13.09 2.05% 12.88 2.30% 12.36 1.68% 1.37% 2021-01-15 12.85 13.58 12.55 13.45 0.00% 2.96% 10.63% 44,165,600 576,939,000 110% 13.06 2.48% 12.83 1.67% 12.59 1.72% 12.16 1.45% 1.33% 显示更早数据