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、牧业农业林业粮食及饲料加工煤炭开采_h石油_h酒类_h食品饮料纺织业服装木材、家具造纸、印刷石油加工及炼焦_h化学肥料塑料制造化学纤维制造_h化学原料及化学制品橡胶制造化学农药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非金属矿物制品_h水泥制造_h钢铁_h金属制品交通运输设备制造_h专用设备制造_h普通机械制造汽车制造航空航天器制造生物制品医药制造业_h中药材及中成药加工_h其他制造业水力发电煤气供水电力设备煤电_h建筑业建筑施工建筑材料航运_h铁路_h公路运输_h空运_h机场运输物流港口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证券保险_h信托银行_h房地产_h旅游旅馆公共设施服务_h传播与文化产业综合类资产重组本月解禁退市中航工业2月后解禁次新股停牌下月解禁太阳能高校科技火炬计划上证180令家反腐概念安邦概念上证50国家队救市概念创新创投 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

科大智能( 300222.SZ 深证) 板块 ：电器机械及器材制造_h    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 2021-12-03 12.78 12.96 12.64 12.85 0.55% 0.17% -5.54% 23,689,300 303,887,000 61% 12.83 -3.50% 13.28 -2.42% 13.62 -0.87% 13.60 -0.40% 0.23% 2021-12-02 13.79 13.83 12.78 12.78 -7.59% -3.86% -6.43% 39,509,400 525,181,000 104% 13.29 -2.77% 13.61 -2.11% 13.74 -0.49% 13.66 -0.32% 0.32% 2021-12-01 13.66 13.86 13.50 13.83 0.80% 1.16% 0.93% 26,072,200 356,436,000 70% 13.67 -1.54% 13.90 0.01% 13.81 0.32% 13.70 -0.12% 0.42% 2021-11-30 13.95 14.17 13.62 13.72 -2.70% -1.19% 0.01% 39,366,000 546,615,000 96% 13.89 -1.09% 13.90 0.60% 13.77 0.76% 13.72 0.55% 0.56% 2021-11-29 13.58 14.38 13.51 14.10 1.59% 0.44% 3.35% 49,191,200 690,565,000 120% 14.04 2.21% 13.82 1.55% 13.66 0.60% 13.64 0.54% 0.57% 2021-11-26 13.80 13.99 13.41 13.88 0.80% 1.06% 2.28% 36,701,900 504,059,000 89% 13.73 0.49% 13.61 0.92% 13.58 0.12% 13.57 0.42% 0.64% 2021-11-25 13.26 14.27 13.14 13.77 3.77% 0.75% 1.90% 51,183,100 699,508,000 122% 13.67 2.91% 13.48 0.01% 13.57 -0.02% 13.51 0.45% 0.61% 2021-11-24 13.25 13.47 13.11 13.27 0.08% -0.08% -1.36% 23,670,700 314,342,000 58% 13.28 -0.67% 13.48 -0.74% 13.57 -0.75% 13.45 0.34% 0.60% 2021-11-23 13.62 13.63 13.17 13.26 -3.28% -0.82% -1.10% 40,463,500 540,946,000 98% 13.37 -2.88% 13.58 -0.94% 13.67 0.36% 13.41 0.34% 0.60% 2021-11-22 13.98 14.02 13.59 13.71 0.00% -0.41% 2.61% 32,856,600 452,318,000 84% 13.77 0.69% 13.71 -0.18% 13.62 0.47% 13.36 0.47% 0.60% 2021-11-19 13.66 13.78 13.52 13.71 0.22% 0.28% 3.09% 29,599,600 404,672,000 76% 13.67 -0.19% 13.74 1.13% 13.56 0.63% 13.30 0.48% 0.61% 2021-11-18 13.75 13.96 13.52 13.68 -1.58% -0.13% 3.35% 42,408,000 580,900,000 106% 13.70 -0.67% 13.58 0.62% 13.47 0.79% 13.24 0.75% 0.63% 2021-11-17 13.27 14.12 13.19 13.90 3.96% 0.79% 5.81% 68,046,300 938,418,000 173% 13.79 4.83% 13.50 1.97% 13.37 1.90% 13.14 1.30% 0.62% 2021-11-16 13.21 13.53 12.84 13.37 1.98% 1.63% 3.10% 44,202,600 581,517,000 122% 13.16 -1.84% 13.24 0.30% 13.12 0.54% 12.97 0.57% 0.52% 2021-11-15 13.60 13.79 13.06 13.11 -1.58% -2.18% 1.67% 45,154,300 605,147,000 130% 13.40 1.85% 13.20 1.67% 13.05 0.84% 12.90 1.27% 0.49% 2021-11-12 12.68 13.38 12.68 13.32 3.82% 1.22% 4.61% 43,804,000 576,404,000 123% 13.16 1.64% 12.98 1.22% 12.94 0.40% 12.73 0.16% 0.38% 2021-11-11 13.11 13.12 12.82 12.83 -1.91% -0.90% 0.92% 28,148,800 364,435,000 73% 12.95 1.20% 12.83 -0.09% 12.89 0.31% 12.71 0.36% 0.57% 2021-11-10 12.55 13.12 12.38 13.08 2.91% 2.24% 3.26% 34,479,600 441,090,000 88% 12.79 0.30% 12.84 -0.51% 12.85 0.42% 12.67 0.29% 0.64% 2021-11-09 12.96 13.05 12.55 12.71 -2.16% -0.35% 0.63% 30,671,600 391,216,000 80% 12.76 -1.73% 12.91 0.12% 12.80 0.46% 12.63 0.39% 0.70% 2021-11-08 13.07 13.24 12.76 12.99 -0.54% 0.08% 3.24% 29,750,200 386,117,000 78% 12.98 0.14% 12.89 1.04% 12.74 1.41% 12.58 0.54% 0.81% 2021-11-05 12.75 13.19 12.63 13.06 1.16% 0.76% 4.35% 43,512,300 563,950,000 118% 12.96 1.58% 12.76 1.46% 12.56 -0.17% 12.52 0.72% 0.78% 2021-11-04 12.44 13.11 12.24 12.91 4.20% 1.18% 3.90% 44,983,800 574,010,000 133% 12.76 3.30% 12.57 2.04% 12.58 0.58% 12.43 0.66% 0.72% 2021-11-03 12.27 12.65 12.03 12.39 1.14% 0.30% 0.36% 22,334,700 275,907,000 70% 12.35 -1.02% 12.32 -1.90% 12.51 0.07% 12.35 0.22% 0.70% 2021-11-02 12.50 12.85 12.15 12.25 -4.60% -1.84% -0.55% 36,396,100 454,210,000 117% 12.48 2.25% 12.56 0.18% 12.50 0.36% 12.32 0.34% 0.77% 2021-11-01 12.10 12.94 11.60 12.84 1.34% 5.20% 4.59% 53,356,700 651,192,000 175% 12.21 -5.41% 12.54 -0.74% 12.46 -0.07% 12.28 0.13% 0.86% 2021-10-29 12.49 13.49 12.46 12.67 1.44% -1.81% 3.34% 64,437,300 831,456,000 259% 12.90 4.24% 12.63 2.74% 12.46 2.57% 12.26 2.03% 0.82% 2021-10-28 12.27 12.69 11.92 12.49 1.79% 0.90% 3.94% 34,602,600 428,325,000 169% 12.38 0.79% 12.30 1.25% 12.15 1.12% 12.02 1.04% 0.53% 2021-10-27 12.32 12.58 12.11 12.27 -1.05% -0.09% 3.18% 24,542,700 301,403,000 130% 12.28 0.40% 12.14 1.34% 12.02 0.74% 11.89 0.90% 0.27% 2021-10-26 11.88 12.55 11.76 12.40 4.38% 1.37% 5.21% 38,389,500 469,575,000 218% 12.23 4.31% 11.98 2.65% 11.93 0.79% 11.79 1.52% 0.11% 2021-10-25 11.33 11.89 11.29 11.88 0.00% 1.30% 2.33% 16,133,600 189,197,000 103% 11.73 1.89% 11.68 -0.57% 11.84 0.10% 11.61 0.27% -0.12% 显示更早数据