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、牧业粮食及饲料加工农业林业石油_h煤炭开采_h酒类_h饮料食品服装纺织业木材、家具造纸、印刷塑料制造化学原料及化学制品化学纤维制造_h化学农药化学肥料橡胶制造石油加工及炼焦_h电子元器件制造家电_h电器机械及器材制造_h有色金属_h金属制品非金属矿物制品_h钢铁_h水泥制造_h汽车制造航空航天器制造专用设备制造_h交通运输设备制造_h普通机械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业建筑施工建筑材料港口机场运输物流航运_h公路运输_h空运_h铁路_h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信托证券银行_h保险_h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中航工业资产重组停牌下月解禁本月解禁次新股退市2月后解禁太阳能高校科技安邦概念创新创投上证180火炬计划令家反腐概念上证50国家队救市概念 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

特锐德( 300001.SZ 深证) 板块 ：电器机械及器材制造_h   资产重组    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 2019-06-17 19.20 19.35 18.79 18.98 -1.61% -0.07% -1.96% 6,194,100 117,642,000 72% 18.99 -2.27% 19.29 -1.68% 19.63 -0.84% 19.36 0.23% 0.57% 2019-06-14 19.69 19.86 19.16 19.29 -1.18% -0.74% -0.13% 5,079,800 98,722,000 62% 19.43 -0.65% 19.62 -1.05% 19.80 0.15% 19.32 0.53% 0.49% 2019-06-13 19.30 19.75 19.30 19.52 -0.51% -0.21% 1.60% 4,185,700 81,876,000 51% 19.56 -1.01% 19.83 -0.23% 19.77 0.38% 19.21 0.30% 0.30% 2019-06-12 20.07 20.07 19.54 19.62 -2.49% -0.71% 2.42% 8,739,600 172,698,000 110% 19.76 -1.14% 19.88 0.40% 19.69 1.21% 19.16 0.68% 0.23% 2019-06-11 20.20 20.20 19.69 20.12 0.80% 0.66% 5.74% 11,174,300 223,356,000 148% 19.99 0.65% 19.80 1.19% 19.46 1.51% 19.03 1.07% 0.12% 2019-06-10 19.52 20.10 19.50 19.96 5.55% 0.51% 6.03% 14,822,900 294,372,000 216% 19.86 3.88% 19.56 2.85% 19.17 2.14% 18.83 1.62% -0.04% 2019-06-06 19.26 19.53 18.85 18.91 -2.32% -1.09% 2.08% 4,568,600 87,342,000 77% 19.12 -1.26% 19.02 1.06% 18.76 0.91% 18.53 0.39% -0.23% 2019-06-05 19.10 19.77 18.80 19.36 2.60% -0.01% 4.91% 11,568,800 223,999,000 200% 19.36 3.86% 18.82 2.41% 18.60 1.79% 18.45 1.01% -0.28% 2019-06-04 18.00 19.38 17.70 18.87 4.83% 1.22% 3.28% 11,529,000 214,936,000 219% 18.64 2.72% 18.38 2.11% 18.27 0.80% 18.27 0.14% -0.35% 2019-06-03 18.00 18.47 17.84 18.00 1.12% -0.83% -1.34% 6,241,300 113,278,000 130% 18.15 0.76% 18.00 0.06% 18.12 0.02% 18.25 -0.26% -0.26% 2019-05-31 17.93 18.33 17.77 17.80 0.00% -1.19% -2.70% 4,434,400 79,880,000 92% 18.01 1.17% 17.99 -0.87% 18.12 0.04% 18.29 -0.60% -0.21% 2019-05-30 18.20 18.20 17.57 17.80 -1.82% -0.03% -3.28% 5,137,900 91,482,000 101% 17.81 -2.40% 18.15 -0.67% 18.11 -0.47% 18.40 -1.29% -0.18% 2019-05-29 18.34 18.46 18.10 18.13 -1.15% -0.62% -2.76% 3,340,800 60,947,000 61% 18.24 -0.71% 18.27 0.40% 18.20 -0.42% 18.65 -0.44% -0.10% 2019-05-28 18.46 18.72 17.94 18.34 -0.11% -0.19% -2.07% 6,291,200 115,596,000 109% 18.37 1.31% 18.20 0.58% 18.27 -0.60% 18.73 -0.43% -0.13% 2019-05-27 18.06 18.44 17.57 18.36 2.91% 1.24% -2.39% 4,282,300 77,662,000 68% 18.14 1.14% 18.09 -0.97% 18.38 -0.43% 18.81 -0.56% -0.19% 2019-05-24 17.97 18.29 17.77 17.84 -0.72% -0.51% -5.68% 3,210,400 57,566,000 48% 17.93 -1.31% 18.27 -1.53% 18.46 -0.97% 18.91 -0.21% -0.22% 2019-05-23 18.46 18.50 17.95 17.97 -3.54% -1.10% -5.19% 4,440,000 80,670,000 62% 18.17 -2.32% 18.55 -0.53% 18.65 -1.60% 18.95 -0.17% -0.30% 2019-05-22 18.74 18.86 18.21 18.63 -0.96% 0.16% -1.88% 4,667,200 86,812,000 65% 18.60 -1.15% 18.65 -0.66% 18.95 -0.46% 18.99 0.34% -0.39% 2019-05-21 18.77 19.02 18.57 18.81 0.43% -0.04% -0.59% 5,667,800 106,652,000 71% 18.82 1.53% 18.78 -1.48% 19.04 -0.12% 18.92 0.99% -0.60% 2019-05-20 18.68 19.08 18.04 18.73 0.27% 1.06% -0.03% 5,673,100 105,137,000 66% 18.53 -2.25% 19.06 -0.85% 19.06 -0.64% 18.74 0.33% -0.90% 2019-05-17 19.49 19.49 18.45 18.68 -4.45% -1.48% 0.03% 6,336,100 120,133,000 70% 18.96 -2.47% 19.22 0.10% 19.18 0.14% 18.68 -0.36% -1.16% 2019-05-16 19.17 19.79 19.04 19.55 1.88% 0.56% 4.31% 9,461,500 183,939,000 105% 19.44 1.48% 19.20 0.33% 19.16 0.73% 18.74 -0.49% -1.16% 2019-05-15 18.93 19.34 18.86 19.19 2.95% 0.17% 1.88% 6,491,900 124,373,000 67% 19.16 0.84% 19.14 0.48% 19.02 0.97% 18.84 -0.72% -1.19% 2019-05-14 19.15 19.51 18.62 18.64 -3.42% -1.88% -1.74% 9,717,900 184,625,000 98% 19.00 -1.55% 19.05 0.33% 18.84 1.94% 18.97 -1.08% -1.15% 2019-05-13 19.20 19.59 18.80 19.30 1.85% 0.02% 0.64% 7,735,200 149,267,000 77% 19.30 2.33% 18.98 1.78% 18.48 1.06% 19.18 -0.82% -1.08% 2019-05-10 18.99 19.19 18.25 18.95 2.16% 0.49% -2.00% 7,634,600 143,962,000 71% 18.86 0.43% 18.65 2.59% 18.28 -0.71% 19.34 -1.03% -1.07% 2019-05-09 18.51 19.08 18.46 18.55 -1.22% -1.21% -5.06% 6,933,800 130,193,000 59% 18.78 1.65% 18.18 0.61% 18.41 -1.62% 19.54 -1.08% -1.05% 2019-05-08 17.33 19.10 17.10 18.78 7.25% 1.66% -4.92% 13,592,800 251,101,000 112% 18.47 5.86% 18.07 -1.28% 18.72 -1.94% 19.75 -1.75% -0.97% 2019-05-07 17.45 17.84 17.00 17.51 -0.85% 0.34% -12.90% 11,015,500 192,216,000 86% 17.45 -4.04% 18.31 -4.75% 19.09 -3.58% 20.10 -1.96% -0.84% 2019-05-06 19.00 19.00 17.66 17.66 0.00% -2.89% -13.87% 12,259,500 222,940,000 101% 18.19 -7.63% 19.22 -4.13% 19.80 -2.81% 20.51 -2.36% -0.68% 显示更早数据