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:农业林业渔业、牧业粮食及饲料加工石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷塑料制造橡胶制造化学纤维制造_h化学农药石油加工及炼焦_h化学原料及化学制品化学肥料电器机械及器材制造_h家电_h电子元器件制造水泥制造_h有色金属_h非金属矿物制品_h金属制品钢铁_h普通机械制造汽车制造专用设备制造_h交通运输设备制造_h航空航天器制造生物制品中药材及中成药加工_h医药制造业_h其他制造业煤电_h水力发电电力设备煤气供水建筑材料建筑施工建筑业铁路_h航运_h公路运输_h港口机场空运_h运输物流通讯设备_h计算机软件计算机应用服务计算机硬件零售业批发和贸易银行_h证券保险_h信托房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类退市中航工业资产重组次新股本月解禁2月后解禁下月解禁停牌太阳能国家队救市概念上证50火炬计划上证180安邦概念令家反腐概念创新创投高校科技 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

海峡股份( 002320.SZ 深证) 板块 ：航运_h    所属成分指数: 中证500 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 2020-06-03 12.70 13.15 12.38 12.42 -8.34% -2.34% -6.82% 86,301,400 1,097,594,000 158% 12.72 -11.41% 13.79 -2.12% 13.68 -1.14% 13.33 -0.57% 0.94% 2020-06-02 15.00 15.44 13.51 13.55 -4.98% -5.61% 1.08% 151,620,600 2,176,674,000 354% 14.36 3.19% 14.09 4.14% 13.83 4.23% 13.41 3.82% 1.12% 2020-06-01 13.73 14.35 13.56 14.26 3.78% 2.50% 10.44% 50,394,300 701,103,000 169% 13.91 3.20% 13.53 2.81% 13.27 2.42% 12.91 1.65% 0.86% 2020-05-29 13.11 13.88 13.00 13.74 6.02% 1.92% 8.16% 53,133,000 716,268,000 188% 13.48 4.20% 13.16 2.62% 12.96 3.02% 12.70 1.33% 0.87% 2020-05-28 13.12 13.40 12.60 12.96 -0.46% 0.17% 3.38% 29,103,900 376,538,000 107% 12.94 0.38% 12.82 1.25% 12.58 0.94% 12.54 0.38% 0.97% 2020-05-27 12.51 13.26 12.46 13.02 3.83% 1.02% 4.26% 40,645,900 523,897,000 155% 12.89 2.48% 12.66 2.90% 12.46 0.87% 12.49 0.56% 1.06% 2020-05-26 12.45 12.80 12.26 12.54 2.28% -0.29% 0.98% 25,617,500 322,179,000 98% 12.58 1.58% 12.31 0.74% 12.35 0.23% 12.42 0.49% 1.13% 2020-05-25 12.14 12.76 12.12 12.26 1.32% -0.99% -0.78% 25,015,700 309,739,000 96% 12.38 2.86% 12.22 -0.50% 12.33 -0.19% 12.36 0.60% 1.09% 2020-05-22 11.88 12.34 11.65 12.10 0.33% 0.52% -1.49% 33,350,300 401,466,000 127% 12.04 -2.03% 12.28 -1.43% 12.35 -1.08% 12.28 0.48% 1.07% 2020-05-21 12.48 12.64 12.04 12.06 -3.29% -1.85% -1.34% 23,970,700 294,535,000 96% 12.29 -2.38% 12.45 -0.56% 12.48 -0.29% 12.22 0.61% 1.08% 2020-05-20 12.50 12.80 12.41 12.47 -0.16% -0.93% 2.63% 24,620,000 309,886,000 106% 12.59 0.69% 12.52 0.10% 12.52 0.30% 12.15 1.25% 1.03% 2020-05-19 12.57 12.75 12.32 12.49 0.08% -0.09% 4.08% 15,337,300 191,730,000 67% 12.50 0.16% 12.51 0.07% 12.48 0.78% 12.00 1.19% 0.96% 2020-05-18 12.56 12.90 12.02 12.48 -0.64% -0.01% 5.24% 28,233,600 352,392,000 118% 12.48 -0.50% 12.50 0.19% 12.39 1.37% 11.86 1.78% 0.90% 2020-05-15 12.50 13.27 12.15 12.56 2.36% 0.13% 7.79% 32,549,500 408,309,000 139% 12.54 0.62% 12.48 1.60% 12.22 2.14% 11.65 2.37% 0.76% 2020-05-14 12.61 12.69 12.26 12.27 -2.54% -1.58% 7.80% 20,947,700 261,162,000 93% 12.47 0.34% 12.28 2.21% 11.96 1.67% 11.38 1.28% 0.52% 2020-05-13 11.80 12.87 11.71 12.59 5.53% 1.33% 12.03% 33,950,600 421,826,000 149% 12.43 4.68% 12.02 3.76% 11.77 3.19% 11.24 1.27% 0.43% 2020-05-12 11.66 12.05 11.61 11.93 1.97% 0.51% 7.51% 21,184,700 251,472,000 94% 11.87 2.83% 11.58 1.86% 11.40 1.59% 11.10 0.05% 0.31% 2020-05-11 11.56 11.73 11.31 11.70 1.92% 1.36% 5.49% 22,819,500 263,401,000 94% 11.54 1.53% 11.37 1.61% 11.22 1.71% 11.09 0.44% 0.33% 2020-05-08 11.10 11.57 10.95 11.48 4.46% 0.98% 3.96% 24,800,900 281,962,000 98% 11.37 2.45% 11.19 1.19% 11.04 2.30% 11.04 0.54% 0.24% 2020-05-07 11.10 11.30 10.95 10.99 -1.43% -0.96% 0.05% 14,384,600 159,632,000 57% 11.10 0.42% 11.06 1.25% 10.79 0.10% 10.98 0.12% 0.08% 2020-05-06 10.94 11.22 10.90 11.15 0.54% 0.90% 1.63% 22,517,900 248,852,000 83% 11.05 0.05% 10.92 2.44% 10.78 -0.74% 10.97 0.58% -0.05% 2020-04-30 10.94 11.26 10.75 11.09 1.37% 0.40% 1.67% 29,025,800 320,623,000 103% 11.05 3.21% 10.66 0.54% 10.86 -1.14% 10.91 0.60% -0.22% 2020-04-29 10.09 11.10 9.86 10.94 8.42% 2.22% 0.89% 29,751,700 318,393,000 107% 10.70 5.24% 10.61 -2.20% 10.98 -0.62% 10.84 0.32% -0.36% 2020-04-28 10.70 10.74 9.90 10.09 -5.08% -0.78% -6.65% 25,025,300 254,491,000 89% 10.17 -6.68% 10.84 -4.30% 11.05 -1.02% 10.81 0.06% -0.45% 2020-04-27 11.55 11.63 10.51 10.63 -6.32% -2.45% -1.60% 27,417,000 298,768,000 100% 10.90 -4.40% 11.33 -0.24% 11.16 0.03% 10.80 0.35% -0.50% 除权分界线,2020年04月27日,10股送5.000股， 10股派2.000元(以下数据已经复权) 2020-04-24 11.48 11.63 11.21 11.35 -1.61% -0.46% 5.41% 14,925,200 258,185,000 84% 11.40 -0.26% 11.36 1.84% 11.16 1.88% 10.77 0.02% -0.58% 2020-04-23 11.10 11.66 11.04 11.53 3.53% 0.91% 7.15% 21,321,300 369,765,000 118% 11.43 4.98% 11.15 2.28% 10.96 2.35% 10.76 0.29% -0.58% 2020-04-22 10.43 11.17 10.37 11.14 5.62% 2.32% 3.80% 20,639,900 341,181,000 114% 10.89 3.08% 10.90 1.84% 10.70 1.51% 10.73 -0.50% -0.56% 2020-04-21 10.73 10.83 10.37 10.55 -1.68% -0.14% -2.22% 13,052,900 209,412,000 71% 10.56 -2.09% 10.71 1.10% 10.55 0.75% 10.79 -1.02% -0.44% 2020-04-20 10.66 11.20 10.55 10.73 0.00% -0.56% -1.56% 21,077,200 345,265,000 111% 10.79 3.83% 10.59 2.38% 10.47 0.68% 10.90 -1.20% -0.24% 显示更早数据