鹏起科技(600614)_成本_均价

相关股票: 交通银行中国太保东方财富浦发银行上汽集团宝钢股份国泰君安海通证券中国船舶上港集团韦尔股份宝信软件中国东航上海机场上海银行东方证券光大证券复星医药上海电气中远海能上海医药璞泰来华域汽车招商轮船春秋航空上海莱士陆家嘴国投资本润泽科技锦江酒店绿地控股爱旭股份思源电气张江高科老凤祥晨光股份上海石化中远海发吉祥航空申能股份环旭电子百润股份 ST建元
相关股吧: 601328股吧 601601股吧 300059股吧 600000股吧 600104股吧 600019股吧 601211股吧 600837股吧 600150股吧 600018股吧 603501股吧 600845股吧 600115股吧 600009股吧 601229股吧 600958股吧 601788股吧 600196股吧 601727股吧 600026股吧 601607股吧 603659股吧 600741股吧 601872股吧 601021股吧 002252股吧 600663股吧 600061股吧 300442股吧 600754股吧 600606股吧 600732股吧 002028股吧 600895股吧 600612股吧 603899股吧 600688股吧 601866股吧 603885股吧 600642股吧 601231股吧 002568股吧 600816股吧

日期	开盘	最高	最低	收盘	升跌%	收盘/均价	收盘/十均价	交易量/手	交易金额/亿	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
20200511	0.98	1	0.98	0.98	-4.85%	0%	-46.45%	206572	0.2027	43.93	0.98	-39.88%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200508	1.02	1.04	1.02	1.03	0%	0%	-43.72%	87330	0.0898	19.46	1.03	-36.81%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200507	1.02	1.04	1.02	1.03	0.98%	0%	-43.72%	90388	0.0931	20.18	1.03	-36.81%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200506	1.01	1.04	1.01	1.02	-3.77%	0%	-44.26%	177425	0.1812	39.27	1.02	-37.42%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200430	1.04	1.07	1.03	1.06	-0.93%	0.95%	-42.08%	110632	0.1161	25.16	1.05	-35.58%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200429	1.06	1.11	1.05	1.07	0%	-0.93%	-41.53%	123044	0.1328	28.78	1.08	-33.74%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200428	1.05	1.1	1.04	1.07	0.94%	-0.93%	-41.53%	127202	0.1372	29.74	1.08	-33.74%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200427	1.08	1.1	1.05	1.06	-3.64%	-0.93%	-42.08%	206652	0.2201	47.7	1.07	-34.36%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200424	1.05	1.1	1.04	1.1	4.76%	0.92%	-39.89%	233966	0.2556	55.4	1.09	-33.13%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200423	1.09	1.09	1.05	1.05	-2.78%	-1.87%	-42.62%	121151	0.1291	27.98	1.07	-34.36%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200422	1.11	1.13	1.07	1.08	-4.42%	-0.92%	-40.98%	207361	0.2257	48.92	1.09	-33.13%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200421	1.16	1.18	1.07	1.13	0.89%	-1.74%	-38.25%	377874	0.4335	93.96	1.15	-29.45%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200420	1.09	1.12	1.07	1.12	4.67%	0.9%	-38.8%	163169	0.1813	39.29	1.11	-31.9%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200417	1	1.07	0.99	1.07	4.9%	2.88%	-41.53%	179305	0.186	40.31	1.04	-36.2%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200416	1.04	1.05	1.02	1.02	-4.67%	-0.97%	-44.26%	189444	0.1948	42.22	1.03	-36.81%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200415	1.11	1.11	1.07	1.07	-4.46%	-0.93%	-41.53%	177888	0.1923	41.68	1.08	-33.74%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200414	1.11	1.14	1.1	1.12	-0.88%	0.9%	-38.8%	173892	0.1934	41.92	1.11	-31.9%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200413	1.18	1.18	1.12	1.13	-3.42%	-0.88%	-38.25%	122180	0.1397	30.28	1.14	-30.06%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200410	1.17	1.2	1.16	1.17	-0.85%	-0.85%	-36.07%	117194	0.1378	29.87	1.18	-27.61%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200409	1.2	1.21	1.17	1.18	-2.48%	0%	-35.52%	137424	0.1628	35.28	1.18	-27.61%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200408	1.23	1.24	1.2	1.21	-2.42%	-0.82%	-33.88%	92423	0.1125	24.38	1.22	-25.15%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200407	1.25	1.26	1.23	1.24	0%	-0.8%	-32.24%	97837	0.1221	26.46	1.25	-23.31%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200403	1.24	1.25	1.22	1.24	-1.59%	0.81%	-32.24%	86652	0.1068	23.15	1.23	-24.54%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200402	1.3	1.3	1.23	1.26	1.61%	-0.79%	-31.15%	224808	0.2856	61.9	1.27	-22.09%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200401	1.14	1.24	1.13	1.24	5.08%	3.33%	-32.24%	185071	0.2212	47.94	1.2	-26.38%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200331	1.17	1.21	1.17	1.18	-0.84%	-0.84%	-35.52%	111081	0.1321	28.63	1.19	-26.99%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200324	1.28	1.31	1.25	1.28	0.79%	0%	-30.05%	133483	0.1703	36.91	1.28	-21.47%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200323	1.2	1.29	1.2	1.27	2.42%	0.79%	-30.6%	248340	0.3137	67.99	1.26	-22.7%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200320	1.13	1.24	1.13	1.24	5.08%	5.08%	-32.24%	197932	0.2344	50.8	1.18	-27.61%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200319	1.21	1.23	1.17	1.18	-4.07%	-0.84%	-35.52%	204411	0.2431	52.69	1.19	-26.99%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200318	1.27	1.3	1.23	1.23	-3.15%	-3.15%	-32.79%	153620	0.1944	42.13	1.27	-22.09%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200317	1.34	1.34	1.27	1.27	-5.22%	-1.55%	-30.6%	197863	0.2549	55.25	1.29	-20.86%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200316	1.37	1.38	1.33	1.34	1.52%	-0.74%	-26.78%	156238	0.2112	45.77	1.35	-17.18%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200313	1.31	1.36	1.3	1.32	-3.65%	0%	-27.87%	186211	0.2464	53.4	1.32	-19.02%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200312	1.38	1.4	1.36	1.37	-2.84%	-0.72%	-25.14%	121837	0.1676	36.33	1.38	-15.34%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200311	1.43	1.48	1.4	1.41	-1.4%	-2.08%	-22.95%	135728	0.1951	42.29	1.44	-11.66%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200310	1.4	1.45	1.38	1.43	-1.38%	2.14%	-21.86%	252401	0.3528	76.46	1.4	-14.11%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200309	1.46	1.49	1.45	1.45	-5.23%	-0.68%	-20.77%	183676	0.2682	58.13	1.46	-10.43%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200306	1.56	1.61	1.46	1.53	-0.65%	0%	-16.39%	364042	0.5588	121.11	1.53	-6.13%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200305	1.51	1.54	1.49	1.54	4.76%	0.65%	-15.85%	265410	0.4072	88.26	1.53	-6.13%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200304	1.39	1.47	1.37	1.47	5%	2.8%	-19.67%	179468	0.257	55.7	1.43	-12.27%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200303	1.39	1.42	1.37	1.4	0.72%	0%	-23.5%	167656	0.2348	50.89	1.4	-14.11%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200302	1.36	1.42	1.33	1.39	2.21%	0%	-24.04%	143960	0.2	43.35	1.39	-14.72%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200228	1.38	1.4	1.34	1.36	-0.73%	-0.73%	-25.68%	171735	0.2351	50.95	1.37	-15.95%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200227	1.34	1.41	1.34	1.37	1.48%	-0.72%	-25.14%	140058	0.193	41.83	1.38	-15.34%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200226	1.37	1.39	1.34	1.35	-3.57%	-0.74%	-26.23%	197337	0.2693	58.37	1.36	-16.56%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200225	1.4	1.43	1.39	1.4	-4.11%	-0.71%	-23.5%	173799	0.2447	53.04	1.41	-13.5%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200224	1.42	1.49	1.39	1.46	0%	2.82%	-20.22%	347530	0.492	106.63	1.42	-12.88%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200221	1.48	1.49	1.45	1.46	-2.01%	-0.68%	-20.22%	136667	0.2007	43.5	1.47	-9.82%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200220	1.48	1.5	1.45	1.49	1.36%	1.36%	-18.58%	153724	0.2267	49.13	1.47	-9.82%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200219	1.54	1.54	1.47	1.47	-3.92%	-2%	-19.67%	161230	0.2417	52.39	1.5	-7.98%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200218	1.52	1.58	1.51	1.53	-1.29%	0%	-16.39%	216617	0.3324	72.04	1.53	-6.13%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200217	1.48	1.56	1.45	1.55	4.03%	2.65%	-15.3%	326220	0.491	106.42	1.51	-7.36%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200214	1.53	1.56	1.49	1.49	-5.1%	-1.32%	-18.58%	263112	0.3966	85.96	1.51	-7.36%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200213	1.69	1.71	1.56	1.57	-3.68%	-3.68%	-14.21%	466050	0.7613	165	1.63	0%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200212	1.56	1.63	1.55	1.63	5.16%	0.62%	-10.93%	286408	0.4631	100.37	1.62	-0.61%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200211	1.45	1.55	1.43	1.55	4.73%	1.97%	-15.3%	291983	0.4429	95.99	1.52	-6.75%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200210	1.43	1.5	1.37	1.48	2.78%	4.23%	-19.13%	353262	0.5029	109	1.42	-12.88%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200207	1.48	1.49	1.43	1.44	-4%	0.7%	-21.31%	265222	0.3804	82.45	1.43	-12.27%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200206	1.57	1.6	1.5	1.5	-5.06%	-0.66%	-18.03%	309121	0.4679	101.41	1.51	-7.36%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200205	1.58	1.7	1.56	1.58	-3.07%	-2.47%	-13.66%	277248	0.4493	97.38	1.62	-0.61%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200204	1.62	1.68	1.62	1.63	-4.12%	0.62%	-10.93%	294611	0.4785	103.71	1.62	-0.61%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200203	1.7	1.7	1.7	1.7	-5.03%	0%	-7.1%	8902	0.0151	3.27	1.7	4.29%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200123	1.73	1.8	1.71	1.79	0.56%	2.29%	-2.19%	169510	0.2969	64.35	1.75	7.36%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200122	1.63	1.81	1.63	1.78	3.49%	4.71%	-2.73%	326105	0.5545	120.18	1.7	4.29%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200121	1.75	1.79	1.72	1.72	-4.97%	-0.58%	-6.01%	240388	0.4159	90.14	1.73	6.13%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200120	1.88	1.91	1.8	1.81	-3.72%	-2.16%	-1.09%	248675	0.4596	99.61	1.85	13.5%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200117	1.95	1.97	1.88	1.88	-4.57%	-1.05%	2.73%	281445	0.5348	115.91	1.9	16.56%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200116	2.05	2.06	1.95	1.97	-2.96%	-1.5%	7.65%	342399	0.6841	148.27	2	22.7%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200115	1.98	2.03	1.9	2.03	5.18%	2.01%	10.93%	452256	0.8998	195.02	1.99	22.09%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200114	2.07	2.07	1.9	1.93	-2.03%	-3.5%	5.46%	510546	1.0231	221.74	2	22.7%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200113	1.85	1.97	1.85	1.97	4.79%	1.55%	7.65%	280091	0.5427	117.62	1.94	19.02%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200110	1.89	2.03	1.88	1.88	-5.05%	-1.05%	2.73%	520568	0.988	214.14	1.9	16.56%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200109	2.03	2.12	1.98	1.98	-4.81%	-1.98%	8.2%	677106	1.3674	296.37	2.02	23.93%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200108	2.06	2.08	1.88	2.08	5.05%	1.46%	13.66%	821201	1.6816	364.46	2.05	25.77%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200107	1.96	1.98	1.93	1.98	4.76%	0%	8.2%	336795	0.6654	144.22	1.98	21.47%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200106	1.87	1.89	1.8	1.89	5%	1.07%	3.28%	474840	0.8885	192.57	1.87	14.72%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200103	1.8	1.8	1.72	1.8	5.26%	0.56%	-1.64%	500849	0.8988	194.8	1.79	9.82%	1.8	0%	1.85	0%	1.83	0%	4.4%
20200102	1.55	1.71	1.55	1.71	4.91%	6.21%	-6.56%	316042	0.5091	110.34	1.61	-1.23%	1.8	0%	1.85	0%	1.83	0%	4.4%