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:农业粮食及饲料加工林业渔业、牧业煤炭开采_h石油_h饮料酒类_h食品纺织业服装木材、家具造纸、印刷化学原料及化学制品塑料制造化学肥料化学农药橡胶制造石油加工及炼焦_h化学纤维制造_h电子元器件制造家电_h电器机械及器材制造_h金属制品水泥制造_h有色金属_h钢铁_h非金属矿物制品_h交通运输设备制造_h专用设备制造_h汽车制造普通机械制造航空航天器制造中药材及中成药加工_h生物制品医药制造业_h其他制造业水力发电煤气供水煤电_h电力设备建筑施工建筑业建筑材料运输物流铁路_h空运_h公路运输_h航运_h港口机场通讯设备_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证券信托保险_h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下月解禁退市2月后解禁次新股资产重组停牌本月解禁中航工业太阳能令家反腐概念上证50创新创投火炬计划上证180安邦概念高校科技国家队救市概念 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

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 2020-05-28 10.40 10.48 10.13 10.39 -1.14% 0.68% -3.17% 10,959,700 113,104,000 66% 10.32 -2.25% 10.41 0.53% 10.38 -0.07% 10.73 -0.74% -0.11% 2020-05-27 10.34 10.74 10.28 10.51 1.74% -0.45% -2.78% 17,689,900 186,765,000 103% 10.56 3.21% 10.36 0.43% 10.39 -0.66% 10.81 -0.50% 0.04% 2020-05-26 10.11 10.34 10.05 10.33 2.79% 0.98% -4.92% 8,121,800 83,084,000 47% 10.23 0.73% 10.32 -0.33% 10.46 -1.43% 10.86 -0.43% 0.15% 2020-05-25 10.32 10.47 9.93 10.05 -2.80% -1.04% -7.89% 12,100,100 122,892,000 68% 10.16 -2.88% 10.35 -2.01% 10.61 -2.07% 10.91 -0.79% 0.22% 2020-05-22 10.32 10.75 10.12 10.34 0.19% -1.12% -5.98% 18,259,700 190,944,000 102% 10.46 0.81% 10.56 -1.94% 10.83 -1.39% 11.00 -0.85% 0.35% 2020-05-21 10.63 10.72 10.13 10.32 -2.92% -0.51% -6.96% 14,291,300 148,238,000 77% 10.37 -3.87% 10.77 -2.56% 10.99 -1.21% 11.09 -0.45% 0.50% 2020-05-20 11.14 11.14 10.55 10.63 -4.66% -1.48% -4.60% 19,956,200 215,324,000 112% 10.79 -2.64% 11.05 -1.33% 11.12 -0.75% 11.14 -0.05% 0.56% 2020-05-19 11.00 11.18 10.88 11.15 1.73% 0.60% 0.02% 16,793,000 186,125,000 98% 11.08 -1.51% 11.20 -0.35% 11.20 -0.03% 11.15 0.45% 0.59% 2020-05-18 11.30 11.45 10.90 10.96 -1.88% -2.60% -1.24% 23,814,300 267,985,000 145% 11.25 0.06% 11.24 0.17% 11.21 0.04% 11.10 0.92% 0.54% 2020-05-15 11.39 11.39 11.13 11.17 -1.59% -0.68% 1.57% 17,564,100 197,526,000 117% 11.25 0.23% 11.22 0.51% 11.20 -0.12% 11.00 1.36% 0.40% 2020-05-14 11.10 11.36 10.95 11.35 1.43% 1.16% 4.62% 18,092,800 202,996,000 124% 11.22 0.29% 11.17 -0.10% 11.22 0.42% 10.85 0.72% 0.20% 2020-05-13 11.10 11.35 11.05 11.19 0.18% 0.02% 3.89% 10,722,100 119,958,000 79% 11.19 1.05% 11.18 -0.39% 11.17 0.71% 10.77 0.63% 0.13% 2020-05-12 11.22 11.23 10.90 11.17 -0.71% 0.89% 4.35% 13,145,300 145,542,000 95% 11.07 -1.61% 11.22 0.27% 11.09 0.94% 10.70 0.28% 0.08% 2020-05-11 11.36 11.43 11.10 11.25 -0.44% -0.03% 5.40% 16,221,000 182,532,000 120% 11.25 -0.28% 11.19 1.31% 10.99 1.78% 10.67 0.43% 0.08% 2020-05-08 11.03 11.55 10.95 11.30 3.76% 0.14% 6.32% 22,503,600 253,924,000 169% 11.28 3.07% 11.05 2.86% 10.80 3.56% 10.63 0.68% 0.10% 2020-05-07 11.03 11.06 10.85 10.89 -0.82% -0.53% 3.16% 12,932,900 141,593,000 96% 10.95 1.26% 10.74 2.38% 10.42 1.16% 10.56 0.13% 0.12% 2020-05-06 10.48 11.03 10.46 10.98 3.98% 1.55% 4.15% 17,776,100 192,192,000 125% 10.81 3.63% 10.49 4.12% 10.31 1.27% 10.54 0.30% 0.20% 2020-04-30 10.22 10.60 10.12 10.56 4.45% 1.22% 0.48% 13,248,900 138,228,000 94% 10.43 3.93% 10.07 0.89% 10.18 -0.63% 10.51 -0.08% 0.25% 2020-04-29 9.80 10.25 9.80 10.11 2.74% 0.71% -3.88% 11,174,100 112,174,000 78% 10.04 2.73% 9.98 -1.37% 10.24 -1.74% 10.52 -0.45% 0.34% 2020-04-28 10.24 10.28 9.34 9.84 -3.53% 0.70% -6.86% 14,577,500 142,456,000 97% 9.77 -5.19% 10.12 -3.66% 10.42 -2.51% 10.57 -0.67% 0.48% 2020-04-27 10.39 10.45 10.15 10.20 -1.26% -1.04% -4.10% 7,680,600 79,167,000 54% 10.31 -0.86% 10.51 -1.57% 10.69 -0.40% 10.64 0.07% 0.66% 2020-04-24 10.62 10.73 10.20 10.33 -3.37% -0.63% -2.81% 13,571,200 141,087,000 93% 10.40 -3.25% 10.67 -1.46% 10.73 -0.32% 10.63 0.06% 0.69% 2020-04-23 10.95 10.96 10.61 10.69 -2.29% -0.51% 0.63% 12,780,600 137,331,000 87% 10.75 -1.16% 10.83 0.18% 10.77 0.28% 10.62 0.31% 0.76% 2020-04-22 10.63 11.03 10.62 10.94 1.02% 0.63% 3.31% 14,501,100 157,645,000 100% 10.87 0.13% 10.81 0.67% 10.74 0.46% 10.59 0.60% 0.76% 2020-04-21 11.00 11.07 10.62 10.83 -0.37% -0.25% 2.88% 20,914,200 227,070,000 147% 10.86 1.30% 10.74 1.08% 10.69 0.99% 10.53 0.93% 0.73% 2020-04-20 10.43 10.92 10.38 10.87 4.52% 1.42% 4.22% 18,825,600 201,779,000 138% 10.72 1.36% 10.63 0.55% 10.58 0.83% 10.43 0.89% 0.59% 2020-04-17 10.58 10.74 10.39 10.40 -0.76% -1.65% 0.60% 11,840,800 125,203,000 94% 10.57 0.54% 10.57 0.50% 10.50 0.35% 10.34 0.79% 0.36% 2020-04-16 10.43 10.64 10.39 10.48 -0.47% -0.35% 2.17% 10,327,600 108,618,000 84% 10.52 -0.81% 10.52 0.47% 10.46 0.24% 10.26 0.83% 0.10% 2020-04-15 10.58 10.77 10.45 10.53 -0.47% -0.69% 3.51% 12,815,600 135,880,000 107% 10.60 1.63% 10.47 0.60% 10.43 0.71% 10.17 0.99% -0.18% 2020-04-14 10.53 10.62 10.23 10.58 0.00% 1.41% 5.03% 14,064,900 146,737,000 122% 10.43 0.65% 10.40 0.19% 10.36 0.71% 10.07 1.10% -0.44% 显示更早数据