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

金达威( 002626.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 16.82 16.94 15.69 15.99 -5.50% -1.60% 3.27% 17,011,500 276,444,000 110% 16.25 -3.19% 16.17 1.53% 15.89 1.24% 15.48 1.06% 1.13% 2019-04-22 16.10 17.36 16.10 16.92 6.89% 0.80% 10.43% 23,357,600 392,073,000 166% 16.79 7.45% 15.93 3.68% 15.69 2.13% 15.32 2.35% 1.02% 2019-04-19 14.72 16.26 14.71 15.83 7.10% 1.33% 5.74% 29,052,700 453,862,000 203% 15.62 4.96% 15.36 1.88% 15.36 1.60% 14.97 1.64% 0.82% 2019-04-18 15.18 15.25 14.75 14.78 -2.51% -0.70% 0.34% 10,855,500 161,571,000 84% 14.88 -1.80% 15.08 -1.59% 15.12 0.42% 14.73 0.56% 0.62% 2019-04-17 15.40 15.45 15.00 15.16 -0.79% 0.03% 3.50% 12,037,500 182,442,000 98% 15.16 0.05% 15.32 1.02% 15.06 0.74% 14.65 0.92% 0.52% 2019-04-16 14.85 15.48 14.71 15.28 1.19% 0.86% 5.28% 15,408,500 233,428,000 128% 15.15 -2.37% 15.17 1.08% 14.95 1.03% 14.51 1.21% 0.34% 2019-04-15 15.31 16.21 15.02 15.10 1.89% -2.68% 5.29% 23,203,400 360,027,000 205% 15.52 6.88% 15.00 4.09% 14.80 3.04% 14.34 3.20% 0.12% 2019-04-12 14.28 14.87 14.12 14.82 4.66% 2.09% 6.65% 12,196,300 177,050,000 106% 14.52 0.92% 14.41 0.67% 14.36 0.98% 13.90 0.30% -0.44% 2019-04-11 14.52 14.73 14.12 14.16 -1.19% -1.56% 2.21% 9,667,000 139,056,000 88% 14.39 0.60% 14.32 0.12% 14.22 0.87% 13.85 0.01% -0.47% 2019-04-10 14.20 14.43 14.00 14.33 0.49% 0.22% 3.45% 8,633,000 123,443,000 79% 14.30 0.24% 14.30 0.99% 14.10 0.83% 13.85 0.01% -0.52% 2019-04-09 14.39 14.53 14.05 14.26 -0.97% -0.04% 2.96% 9,657,200 137,759,000 91% 14.27 -0.38% 14.16 1.11% 13.98 0.94% 13.85 -0.05% -0.52% 2019-04-08 13.98 14.58 13.98 14.40 4.58% 0.56% 3.92% 18,170,000 260,187,000 176% 14.32 3.84% 14.00 2.44% 13.85 2.97% 13.86 0.41% -0.49% 2019-04-04 13.58 13.95 13.58 13.77 1.62% -0.15% -0.22% 10,562,100 145,661,000 113% 13.79 1.98% 13.67 0.60% 13.45 -0.27% 13.80 -0.35% -0.51% 2019-04-03 13.60 13.65 13.42 13.55 -0.44% 0.20% -2.15% 7,211,000 97,517,000 79% 13.52 -0.95% 13.59 1.74% 13.49 -0.98% 13.85 -0.50% -0.49% 2019-04-02 13.75 13.94 13.53 13.61 -0.87% -0.31% -2.21% 10,736,100 146,578,000 120% 13.65 0.58% 13.36 -0.60% 13.62 -0.64% 13.92 -0.91% -0.42% 2019-04-01 13.60 13.80 13.38 13.73 3.31% 1.15% -2.24% 12,042,200 163,465,000 133% 13.57 3.81% 13.44 -1.39% 13.71 -1.12% 14.05 -0.92% -0.28% 2019-03-29 13.50 13.50 12.77 13.29 -6.34% 1.64% -6.25% 20,435,400 267,205,000 227% 13.08 -8.90% 13.63 -5.51% 13.86 -4.12% 14.18 -2.44% -0.14% 2019-03-28 14.51 14.55 14.18 14.19 -3.14% -1.14% -2.35% 6,283,200 90,185,000 91% 14.35 -0.53% 14.42 -0.44% 14.46 -0.24% 14.53 -0.01% 0.12% 2019-03-27 14.32 14.68 14.11 14.65 2.38% 1.53% 0.81% 8,413,600 121,401,000 121% 14.43 -0.39% 14.49 -0.18% 14.49 -0.03% 14.53 -0.46% 0.15% 2019-03-26 14.46 14.68 14.29 14.31 -1.04% -1.21% -1.99% 5,719,400 82,850,000 78% 14.49 -0.47% 14.51 -0.10% 14.50 -0.43% 14.60 0.04% 0.28% 2019-03-25 14.27 14.76 14.23 14.46 -0.62% -0.65% -0.92% 6,815,900 99,205,000 90% 14.56 0.49% 14.53 0.33% 14.56 -0.28% 14.59 0.26% 0.31% 2019-03-22 14.48 14.60 14.33 14.55 0.48% 0.46% -0.04% 4,874,600 70,602,000 64% 14.48 -0.33% 14.48 -0.69% 14.60 0.04% 14.56 0.21% 0.32% 2019-03-21 14.48 14.70 14.37 14.48 0.00% -0.36% -0.32% 5,685,700 82,623,000 72% 14.53 0.72% 14.58 -0.43% 14.60 0.20% 14.53 -0.13% 0.34% 2019-03-20 14.65 14.65 14.22 14.48 -1.30% 0.36% -0.45% 6,313,900 91,100,000 73% 14.43 -1.80% 14.64 -0.10% 14.57 -0.70% 14.55 0.19% 0.46% 2019-03-19 14.73 14.87 14.56 14.67 -1.87% -0.16% 1.05% 10,785,800 158,474,000 124% 14.69 -0.39% 14.66 0.78% 14.67 0.33% 14.52 0.46% 0.50% 2019-03-18 14.44 14.98 14.34 14.95 3.53% 1.36% 3.45% 7,357,500 108,521,000 89% 14.75 1.98% 14.54 -0.63% 14.62 0.72% 14.45 0.45% 0.50% 2019-03-15 14.28 14.70 14.21 14.44 0.63% -0.17% 0.38% 5,681,800 82,183,000 67% 14.46 0.49% 14.64 0.11% 14.52 0.35% 14.39 0.22% 0.52% 2019-03-14 14.50 14.85 14.05 14.35 -1.64% -0.30% -0.03% 7,080,900 101,914,000 85% 14.39 -3.16% 14.62 0.41% 14.47 -0.41% 14.36 0.22% 0.54% 2019-03-13 14.76 15.22 14.50 14.59 0.62% -1.83% 1.86% 11,830,200 175,823,000 153% 14.86 2.67% 14.56 1.84% 14.53 1.07% 14.32 0.93% 0.56% 2019-03-12 14.44 14.67 14.32 14.50 0.00% 0.17% 2.17% 8,819,100 127,655,000 119% 14.48 2.23% 14.30 -0.71% 14.37 0.58% 14.19 0.28% 0.53% 显示更早数据