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:林业粮食及饲料加工农业渔业、牧业石油_h煤炭开采_h饮料食品酒类_h服装纺织业木材、家具造纸、印刷橡胶制造化学农药化学原料及化学制品化学纤维制造_h化学肥料石油加工及炼焦_h塑料制造电器机械及器材制造_h家电_h电子元器件制造非金属矿物制品_h钢铁_h水泥制造_h有色金属_h金属制品交通运输设备制造_h汽车制造专用设备制造_h航空航天器制造普通机械制造中药材及中成药加工_h医药制造业_h生物制品其他制造业电力设备煤电_h煤气供水水力发电建筑业建筑施工建筑材料公路运输_h铁路_h航运_h机场空运_h运输物流港口通讯设备_h计算机软件计算机应用服务计算机硬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停牌中航工业本月解禁退市次新股2月后解禁下月解禁资产重组太阳能上证180令家反腐概念安邦概念国家队救市概念创新创投高校科技上证50火炬计划 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

振芯科技( 300101.SZ 深证) 板块 ：通讯设备_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 2019-06-19 10.40 10.52 10.35 10.35 1.67% -0.75% -3.49% 9,213,300 96,080,000 72% 10.43 2.43% 10.28 -1.15% 10.51 -1.05% 10.72 -0.99% -0.82% 2019-06-18 10.33 10.35 10.11 10.18 -0.88% -0.01% -6.01% 5,916,200 60,232,000 43% 10.18 -0.12% 10.40 -1.69% 10.62 -0.46% 10.83 -1.50% -0.71% 2019-06-17 10.32 10.33 10.02 10.27 -0.48% 0.76% -6.60% 8,404,100 85,667,000 53% 10.19 -3.68% 10.58 -1.67% 10.67 -0.63% 11.00 -0.87% -0.54% 2019-06-14 10.80 10.97 10.30 10.32 -4.44% -2.48% -6.96% 17,004,700 179,943,000 106% 10.58 -2.40% 10.76 -0.32% 10.74 -0.56% 11.09 -0.76% -0.42% 2019-06-13 10.94 11.02 10.70 10.80 -1.10% -0.39% -3.37% 12,369,500 134,114,000 79% 10.84 -0.48% 10.80 0.24% 10.80 -0.78% 11.18 -0.83% -0.33% 2019-06-12 10.73 11.04 10.73 10.92 0.74% 0.24% -3.11% 15,379,600 167,540,000 91% 10.89 2.10% 10.77 0.13% 10.88 -1.12% 11.27 -0.57% -0.21% 2019-06-11 10.55 10.93 10.31 10.84 2.65% 1.59% -4.37% 16,459,900 175,624,000 92% 10.67 -0.74% 10.76 -1.95% 11.01 -2.51% 11.34 -0.51% -0.11% 2019-06-10 10.68 10.98 10.45 10.56 -0.38% -1.76% -7.31% 11,846,200 127,337,000 63% 10.75 -0.87% 10.97 -2.16% 11.29 -1.10% 11.39 -0.02% -0.05% 2019-06-06 11.50 11.50 10.35 10.60 -7.75% -2.24% -6.98% 16,910,100 183,364,000 81% 10.84 -5.15% 11.21 -3.18% 11.42 -0.99% 11.40 -2.11% -0.04% 2019-06-05 11.48 11.56 11.26 11.49 1.06% 0.51% -1.30% 10,275,000 117,465,000 43% 11.43 -0.43% 11.58 -0.15% 11.53 -0.35% 11.64 -0.02% 0.51% 2019-06-04 11.76 11.76 11.24 11.37 -3.97% -0.97% -2.34% 14,716,600 168,968,000 61% 11.48 -1.95% 11.60 0.30% 11.57 -0.02% 11.64 0.05% 0.61% 2019-06-03 11.62 11.88 11.43 11.84 2.51% 1.12% 1.74% 23,077,900 270,224,000 96% 11.71 1.51% 11.56 0.24% 11.57 0.86% 11.64 0.20% 0.70% 2019-05-31 11.53 11.67 11.42 11.55 0.43% 0.13% -0.55% 14,810,800 170,849,000 60% 11.54 1.50% 11.53 0.05% 11.47 0.81% 11.61 0.32% 0.88% 2019-05-30 11.58 11.60 11.11 11.50 -1.20% 1.19% -0.67% 15,377,400 174,770,000 61% 11.37 -2.41% 11.53 0.39% 11.38 -2.70% 11.58 0.20% 0.94% 2019-05-29 11.30 11.95 11.19 11.64 2.11% -0.05% 0.74% 23,148,100 269,580,000 95% 11.65 1.12% 11.48 1.56% 11.70 0.07% 11.55 0.36% 0.95% 2019-05-28 11.60 11.77 11.31 11.40 -0.96% -1.02% -0.98% 21,134,000 243,405,000 91% 11.52 1.93% 11.31 -3.71% 11.69 0.06% 11.51 0.43% 0.84% 2019-05-27 10.75 11.58 10.70 11.51 5.89% 1.87% 0.40% 24,269,000 274,207,000 108% 11.30 1.05% 11.74 -0.65% 11.68 -0.25% 11.46 0.07% 0.68% 2019-05-24 11.46 11.67 10.87 10.87 -10.02% -2.79% -5.12% 33,868,600 378,728,000 160% 11.18 -9.19% 11.82 -1.45% 11.71 -0.38% 11.46 0.11% 0.60% 2019-05-23 11.80 12.75 11.80 12.08 4.23% -1.89% 5.56% 52,123,900 641,804,000 300% 12.31 6.75% 11.99 4.52% 11.76 3.93% 11.44 3.41% 0.46% 2019-05-22 11.58 11.83 11.30 11.59 -0.43% 0.48% 4.73% 14,697,100 169,536,000 107% 11.54 0.97% 11.47 1.16% 11.31 0.93% 11.07 0.91% -0.04% 2019-05-21 11.69 11.69 11.17 11.64 -0.17% 1.89% 6.14% 17,525,700 200,221,000 134% 11.42 -0.42% 11.34 1.06% 11.21 1.30% 10.97 0.98% -0.30% 2019-05-20 11.15 11.91 11.15 11.66 6.68% 1.64% 7.36% 24,698,800 283,348,000 210% 11.47 3.24% 11.22 2.38% 11.06 1.71% 10.86 1.99% -0.57% 2019-05-17 10.87 11.36 10.79 10.93 0.28% -1.64% 2.64% 20,206,700 224,533,000 192% 11.11 1.74% 10.96 2.19% 10.88 1.27% 10.65 0.92% -1.00% 除权分界线,2019年05月17日,10股派0.200元(以下数据已经复权) 2019-05-16 10.65 11.13 10.58 10.90 2.44% -0.20% 3.30% 13,920,500 152,318,000 152% 10.92 3.17% 10.73 0.40% 10.74 0.99% 10.55 0.33% -1.21% 2019-05-15 10.52 10.68 10.48 10.64 1.82% 0.51% 1.17% 7,730,100 81,982,000 85% 10.59 0.61% 10.68 -0.08% 10.64 0.57% 10.52 -0.74% -1.40% 2019-05-14 10.48 10.78 10.33 10.45 -3.51% -0.68% -1.37% 11,192,500 117,995,000 118% 10.52 -3.30% 10.69 0.15% 10.58 0.52% 10.60 -1.22% -1.38% 2019-05-13 10.74 11.11 10.68 10.83 -1.10% -0.47% 0.97% 10,022,800 109,262,000 111% 10.88 2.22% 10.68 1.84% 10.52 1.79% 10.73 -0.73% -1.29% 2019-05-10 10.46 10.97 10.13 10.95 6.52% 2.87% 1.34% 14,444,300 154,048,000 160% 10.65 2.19% 10.48 2.24% 10.34 0.75% 10.81 -1.30% -1.25% 2019-05-09 10.17 10.62 10.09 10.28 0.59% -1.32% -6.09% 8,675,000 90,537,000 99% 10.42 2.35% 10.25 1.56% 10.26 -0.95% 10.95 -1.57% -1.19% 2019-05-08 9.80 10.43 9.75 10.22 0.00% 0.41% -8.10% 7,743,400 78,970,000 85% 10.18 1.54% 10.10 -1.11% 10.36 -2.45% 11.12 -1.62% -1.12% 显示更早数据