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

和佳股份( 300273.SZ 深证) 板块 ：医药制造业_h    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 2019-04-23 6.80 6.83 6.57 6.58 -2.95% -1.11% -3.31% 16,844,100 112,077,000 58% 6.65 -4.09% 6.84 -0.23% 6.81 0.07% 6.81 -0.40% 0.52% 2019-04-22 6.83 7.13 6.75 6.78 -0.88% -2.28% -0.76% 28,452,200 197,397,000 87% 6.94 1.33% 6.85 0.93% 6.80 0.83% 6.83 0.49% 0.74% 2019-04-19 6.75 6.97 6.70 6.84 2.24% -0.10% 0.60% 24,477,300 167,594,000 76% 6.85 1.98% 6.79 1.01% 6.75 0.61% 6.80 0.33% 0.72% 2019-04-18 6.77 6.84 6.64 6.69 -1.47% -0.36% -1.28% 16,415,500 110,211,000 50% 6.71 -1.02% 6.72 0.06% 6.71 -1.06% 6.78 0.13% 0.73% 2019-04-17 6.80 6.89 6.69 6.79 -0.44% 0.10% 0.33% 23,243,500 157,654,000 69% 6.78 1.80% 6.72 0.60% 6.78 -0.38% 6.77 0.39% 0.78% 2019-04-16 6.50 6.82 6.46 6.82 4.12% 2.36% 1.16% 21,930,700 146,114,000 59% 6.66 -0.64% 6.68 -1.81% 6.80 -0.66% 6.74 0.64% 0.86% 2019-04-15 6.66 6.86 6.51 6.55 -0.46% -2.33% -2.22% 22,761,400 152,630,000 59% 6.71 0.60% 6.80 -0.66% 6.85 0.32% 6.70 0.71% 0.81% 2019-04-12 6.82 6.93 6.51 6.58 -2.95% -1.29% -1.08% 27,803,500 185,351,000 73% 6.67 -3.75% 6.85 -0.75% 6.83 0.15% 6.65 0.61% 0.67% 2019-04-11 6.80 7.14 6.73 6.78 -0.44% -2.11% 2.54% 47,513,800 329,062,000 133% 6.93 0.83% 6.90 1.10% 6.82 0.80% 6.61 1.13% 0.57% 2019-04-10 6.89 6.99 6.76 6.81 -3.27% -0.86% 4.16% 50,182,300 344,695,000 153% 6.87 -0.46% 6.82 1.13% 6.76 1.12% 6.54 1.22% 0.39% 2019-04-09 6.38 7.04 6.38 7.04 10.00% 2.01% 9.00% 65,667,700 453,200,000 221% 6.90 6.65% 6.75 2.76% 6.69 2.72% 6.46 1.78% 0.18% 2019-04-08 6.60 6.65 6.33 6.40 -3.03% -1.10% 0.85% 21,082,500 136,423,000 77% 6.47 -1.69% 6.57 -0.47% 6.51 1.18% 6.35 0.24% 0.03% 2019-04-04 6.64 6.70 6.50 6.60 -0.90% 0.27% 4.25% 26,428,100 173,958,000 99% 6.58 -0.63% 6.60 1.48% 6.43 1.36% 6.33 0.49% 0.04% 2019-04-03 6.59 6.72 6.51 6.66 -0.30% 0.54% 5.71% 26,384,800 174,785,000 101% 6.62 0.52% 6.50 2.25% 6.35 1.39% 6.30 0.64% 0.00% 2019-04-02 6.53 6.79 6.43 6.68 2.77% 1.37% 6.71% 52,040,000 342,958,000 204% 6.59 4.37% 6.36 4.04% 6.26 2.52% 6.26 1.10% -0.03% 2019-04-01 6.02 6.58 6.02 6.50 7.62% 2.95% 4.97% 42,071,500 265,639,000 182% 6.31 7.18% 6.11 2.97% 6.11 0.28% 6.19 0.23% -0.08% 2019-03-29 5.83 6.05 5.68 6.04 4.14% 2.53% -2.23% 22,033,500 129,795,000 97% 5.89 -0.61% 5.94 -1.79% 6.09 -1.27% 6.18 -0.71% -0.03% 2019-03-28 5.98 6.05 5.79 5.80 -3.33% -2.14% -6.78% 20,125,200 119,279,000 88% 5.93 -1.23% 6.04 -2.64% 6.17 -1.01% 6.22 -0.38% 0.11% 2019-03-27 6.05 6.08 5.91 6.00 -0.17% -0.02% -3.94% 17,169,900 103,037,000 73% 6.00 -2.79% 6.21 -1.16% 6.23 -0.45% 6.25 -0.72% 0.22% 2019-03-26 6.29 6.40 5.91 6.01 -4.30% -2.64% -4.47% 23,407,700 144,498,000 95% 6.17 -3.26% 6.28 -0.41% 6.26 -0.45% 6.29 -0.91% 0.40% 2019-03-25 6.22 6.60 6.19 6.28 -0.79% -1.58% -1.09% 24,863,600 158,646,000 94% 6.38 1.64% 6.31 1.01% 6.29 0.34% 6.35 0.36% 0.67% 2019-03-22 6.27 6.35 6.15 6.33 1.12% 0.83% 0.06% 20,603,900 129,360,000 73% 6.28 0.35% 6.24 -0.18% 6.27 -0.13% 6.33 0.33% 0.76% 2019-03-21 6.20 6.33 6.14 6.26 0.16% 0.06% -0.71% 25,428,400 159,085,000 84% 6.26 1.07% 6.25 -0.19% 6.27 0.21% 6.31 0.06% 0.86% 2019-03-20 6.29 6.30 6.06 6.25 -0.95% 0.97% -0.81% 19,618,400 121,433,000 61% 6.19 -1.98% 6.27 -0.65% 6.26 -0.93% 6.30 0.30% 1.02% 2019-03-19 6.38 6.41 6.25 6.31 -1.56% -0.08% 0.45% 19,406,500 122,557,000 57% 6.32 0.38% 6.31 0.65% 6.32 -1.14% 6.28 0.61% 1.14% 2019-03-18 6.31 6.43 6.15 6.41 1.91% 1.89% 2.66% 22,545,900 141,836,000 63% 6.29 -0.40% 6.27 -1.00% 6.39 0.46% 6.24 0.74% 1.23% 2019-03-15 6.31 6.41 6.19 6.29 -0.47% -0.41% 1.48% 22,774,400 143,843,000 63% 6.32 1.72% 6.33 -1.57% 6.36 0.65% 6.20 0.73% 1.28% 2019-03-14 6.33 6.45 6.01 6.32 -0.16% 1.79% 2.71% 29,874,600 185,489,000 81% 6.21 -3.72% 6.43 0.30% 6.32 -0.03% 6.15 0.70% 1.29% 2019-03-13 6.54 6.64 6.19 6.33 -3.65% -1.85% 3.60% 32,020,500 206,514,000 89% 6.45 -1.60% 6.41 1.47% 6.33 1.05% 6.11 1.04% 1.38% 2019-03-12 6.80 6.82 6.36 6.57 0.00% 0.24% 8.65% 48,022,800 314,719,000 140% 6.55 5.57% 6.32 1.95% 6.26 2.14% 6.05 1.82% 1.41% 显示更早数据