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:农业渔业、牧业粮食及饲料加工林业石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷化学原料及化学制品化学纤维制造_h橡胶制造石油加工及炼焦_h塑料制造化学农药化学肥料电器机械及器材制造_h电子元器件制造家电_h有色金属_h水泥制造_h金属制品非金属矿物制品_h钢铁_h汽车制造交通运输设备制造_h普通机械制造航空航天器制造专用设备制造_h生物制品中药材及中成药加工_h医药制造业_h其他制造业水力发电电力设备煤电_h煤气供水建筑施工建筑材料建筑业机场公路运输_h铁路_h运输物流航运_h港口空运_h计算机软件通讯设备_h计算机硬件计算机应用服务批发和贸易零售业保险_h证券信托银行_h房地产_h旅游公共设施服务_h旅馆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下月解禁本月解禁中航工业太阳能令家反腐概念国家队救市概念上证50创新创投安邦概念高校科技火炬计划上证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

卫星石化( 002648.SZ 深证) 板块 ：化学原料及化学制品    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 2019-12-09 15.10 15.18 14.85 15.09 0.20% 0.00% 0.00% 14,457,700 217,204,000 - -- 0.00 0.00% 0.00 0.00% 0.00 0.00% 0.00 0.00% 0.00% 2019-12-06 15.13 15.18 14.85 15.06 -0.46% 0.45% 2.20% 13,348,300 200,123,000 71% 14.99 -1.24% 15.18 -0.15% 15.08 0.57% 14.74 0.49% 0.75% 2019-12-05 15.28 15.46 15.01 15.13 -0.33% -0.33% 3.18% 18,089,000 274,595,000 97% 15.18 -0.82% 15.20 0.87% 15.00 0.81% 14.66 0.74% 0.68% 2019-12-04 15.17 15.65 15.02 15.18 -0.98% -0.82% 4.28% 19,926,100 304,970,000 108% 15.31 1.24% 15.07 1.59% 14.88 1.34% 14.56 0.94% 0.62% 2019-12-03 14.67 15.35 14.65 15.33 3.51% 1.41% 6.30% 18,963,700 286,668,000 105% 15.12 2.27% 14.84 1.30% 14.68 1.05% 14.42 0.84% 0.51% 2019-12-02 14.90 14.99 14.60 14.81 -0.34% 0.19% 3.55% 18,954,500 280,191,000 104% 14.78 1.02% 14.65 1.06% 14.53 0.67% 14.30 0.88% 0.44% 2019-11-29 14.45 14.87 14.31 14.86 2.91% 1.55% 4.81% 21,045,200 307,945,000 111% 14.63 0.90% 14.49 0.76% 14.43 0.75% 14.18 0.78% 0.35% 2019-11-28 14.28 14.76 14.21 14.44 1.05% -0.43% 2.64% 16,324,600 236,743,000 91% 14.50 1.40% 14.38 0.24% 14.32 0.56% 14.07 0.57% 0.25% 2019-11-27 14.18 14.54 14.01 14.29 0.42% -0.08% 2.16% 16,550,100 236,703,000 96% 14.30 -0.27% 14.35 0.47% 14.24 0.47% 13.99 0.44% 0.18% 2019-11-26 14.47 14.56 14.23 14.23 -1.45% -0.77% 2.18% 14,896,200 213,626,000 92% 14.34 -0.25% 14.28 0.53% 14.18 0.53% 13.93 0.59% 0.14% 2019-11-25 13.92 14.62 13.91 14.44 4.18% 0.44% 4.30% 33,019,600 474,716,000 214% 14.38 2.74% 14.21 1.51% 14.10 1.45% 13.85 1.24% 0.07% 2019-11-22 14.22 14.35 13.77 13.86 -1.70% -0.95% 1.35% 13,857,500 193,913,000 99% 13.99 -0.52% 14.00 0.25% 13.90 0.73% 13.68 -0.17% -0.06% 2019-11-21 13.94 14.22 13.86 14.10 1.22% 0.24% 2.93% 18,851,600 265,170,000 133% 14.07 1.06% 13.96 0.96% 13.80 0.93% 13.70 0.11% 0.03% 2019-11-20 13.90 14.04 13.80 13.93 0.14% 0.08% 1.80% 16,683,200 232,210,000 121% 13.92 0.24% 13.83 1.15% 13.67 0.75% 13.68 -0.23% 0.08% 2019-11-19 13.93 14.00 13.80 13.91 0.07% 0.17% 1.42% 17,422,400 241,931,000 119% 13.89 1.09% 13.67 1.29% 13.57 1.14% 13.72 0.15% 0.19% 2019-11-18 13.08 14.15 13.08 13.90 6.60% 1.19% 1.50% 26,811,600 368,288,000 180% 13.74 4.46% 13.50 2.52% 13.42 1.28% 13.70 -0.03% 0.22% 2019-11-15 13.17 13.33 12.99 13.04 -1.06% -0.84% -4.81% 10,439,900 137,287,000 71% 13.15 0.15% 13.17 -0.03% 13.25 -2.09% 13.70 -0.21% 0.28% 2019-11-14 13.09 13.24 13.00 13.18 0.38% 0.37% -3.99% 7,469,700 98,081,000 47% 13.13 -0.75% 13.17 -1.05% 13.53 -1.21% 13.73 -0.06% 0.37% 2019-11-13 13.18 13.36 13.09 13.13 -0.61% -0.76% -4.41% 6,535,900 86,471,000 41% 13.23 0.54% 13.31 -2.53% 13.70 -1.03% 13.74 0.01% 0.38% 2019-11-12 13.28 13.37 12.96 13.21 -0.60% 0.39% -3.82% 9,033,700 118,874,000 55% 13.16 -2.02% 13.66 -1.58% 13.84 -0.31% 13.74 -0.12% 0.37% 2019-11-11 13.73 13.75 13.24 13.29 -4.25% -1.04% -3.35% 15,866,600 213,085,000 99% 13.43 -5.25% 13.87 -1.44% 13.88 -0.44% 13.75 -0.04% 0.37% 2019-11-08 14.19 14.43 13.88 13.88 -1.56% -2.07% 0.90% 15,507,400 219,803,000 105% 14.17 0.91% 14.08 1.05% 13.94 0.75% 13.76 0.67% 0.34% 2019-11-07 14.05 14.21 13.90 14.10 0.43% 0.38% 3.19% 13,850,200 194,538,000 97% 14.05 0.11% 13.93 0.49% 13.84 0.57% 13.66 0.63% 0.30% 2019-11-06 13.77 14.21 13.70 14.04 1.96% 0.07% 3.39% 24,397,500 342,293,000 180% 14.03 2.27% 13.86 1.11% 13.76 0.99% 13.58 0.85% 0.24% 2019-11-05 13.75 13.93 13.51 13.77 0.07% 0.37% 2.27% 19,055,900 261,435,000 159% 13.72 -0.49% 13.71 0.51% 13.63 0.39% 13.47 0.46% 0.18% 2019-11-04 13.99 14.05 13.63 13.76 -1.15% -0.19% 2.66% 17,715,500 244,225,000 166% 13.79 1.10% 13.64 0.94% 13.57 0.74% 13.40 0.65% 0.17% 2019-11-01 13.23 13.94 13.18 13.92 4.90% 2.08% 4.53% 20,780,600 283,356,000 214% 13.64 2.10% 13.51 0.88% 13.47 1.10% 13.32 0.64% 0.14% 2019-10-31 13.56 13.56 13.21 13.27 -1.92% -0.64% 0.28% 8,625,200 115,190,000 96% 13.36 -0.38% 13.40 -0.02% 13.33 0.65% 13.23 0.04% 0.10% 2019-10-30 13.20 13.54 13.20 13.53 1.12% 0.92% 2.28% 10,783,800 144,573,000 120% 13.41 -0.13% 13.40 0.80% 13.24 0.43% 13.23 -0.04% 0.13% 2019-10-29 13.48 13.58 13.33 13.38 0.00% -0.32% 1.11% 8,826,300 118,478,000 100% 13.42 0.37% 13.29 1.27% 13.19 0.36% 13.23 -0.20% 0.18% 显示更早数据