天翔退(300362)_成本_均价

相关股票: 五粮液泸州老窖天齐锂业川投能源通威股份国金证券康弘药业中铁工业新希望印纪传媒鹏博士 *ST钒钛科伦药业东方电气台海核电贝瑞基因蓝光发展和邦生物四川双马卫士通雅化集团新华文轩水井坊四川路桥兴蓉环境富森美四川长虹四川成渝易见股份迈克生物宏达股份沱牌舍得 *ST川化富临精工茂业商业创维数字成飞集成 S*ST前锋利君股份 *ST三泰航发科技振芯科技四川九洲
相关股吧: 000858股吧 000568股吧 002466股吧 600674股吧 600438股吧 600109股吧 002773股吧 600528股吧 000876股吧 002143股吧 600804股吧 000629股吧 002422股吧 600875股吧 002366股吧 000710股吧 600466股吧 603077股吧 000935股吧 002268股吧 002497股吧 601811股吧 600779股吧 600039股吧 000598股吧 002818股吧 600839股吧 601107股吧 600093股吧 300463股吧 600331股吧 600702股吧 000155股吧 300432股吧 600828股吧 000810股吧 002190股吧 600733股吧 002651股吧 002312股吧 600391股吧 300101股吧 000801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
20210728	0.75	0.78	0.69	0.71	-6.58%	-2.74%	-74.73%	158908	0.1163	28.65	0.73	-72.86%	2.71	0%	2.74	0%	2.81	0%	0.52%
20210722	0.61	0.61	0.61	0.61	-19.74%	1.67%	-78.29%	1333	0.0008	0.2	0.6	-77.7%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200429	1.49	1.49	1.49	1.49	-9.7%	0%	-46.98%	84538	0.126	31.04	1.49	-44.61%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200428	1.57	1.66	1.51	1.65	9.27%	2.48%	-41.28%	462485	0.7438	183.21	1.61	-40.15%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200427	1.39	1.51	1.39	1.51	10.22%	1.34%	-46.26%	83247	0.1243	30.62	1.49	-44.61%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200424	1.46	1.5	1.36	1.37	-9.27%	-3.52%	-51.25%	204336	0.2906	71.58	1.42	-47.21%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200423	1.58	1.59	1.51	1.51	-3.82%	-2.58%	-46.26%	88988	0.138	33.99	1.55	-42.38%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200422	1.61	1.61	1.53	1.57	-2.48%	1.29%	-44.13%	133500	0.2072	51.04	1.55	-42.38%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200421	1.65	1.67	1.58	1.61	-4.17%	-0.62%	-42.7%	111330	0.1809	44.56	1.62	-39.78%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200420	1.74	1.74	1.67	1.68	-3.45%	-0.59%	-40.21%	84621	0.1426	35.12	1.69	-37.17%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200417	1.75	1.8	1.73	1.74	-0.57%	-1.14%	-38.08%	77997	0.1373	33.82	1.76	-34.57%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200416	1.76	1.78	1.74	1.75	-1.13%	0%	-37.72%	58313	0.1022	25.17	1.75	-34.94%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200415	1.78	1.83	1.75	1.77	-2.21%	-0.56%	-37.01%	59692	0.1064	26.21	1.78	-33.83%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200414	1.77	1.85	1.77	1.81	2.26%	0%	-35.59%	54408	0.0984	24.24	1.81	-32.71%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200413	1.86	1.86	1.77	1.77	-3.28%	-1.12%	-37.01%	51787	0.0929	22.88	1.79	-33.46%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200410	1.9	1.93	1.82	1.83	-4.69%	-1.61%	-34.88%	105897	0.1973	48.6	1.86	-30.86%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200409	1.87	1.97	1.86	1.92	2.67%	0%	-31.67%	119741	0.23	56.65	1.92	-28.62%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200408	1.9	1.92	1.85	1.87	-2.09%	-0.53%	-33.45%	99045	0.1858	45.77	1.88	-30.11%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200407	1.84	2	1.82	1.91	4.95%	0.53%	-32.03%	167630	0.3192	78.62	1.9	-29.37%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200403	1.85	1.89	1.81	1.82	-0.55%	-1.62%	-35.23%	86852	0.1606	39.56	1.85	-31.23%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200402	1.77	1.89	1.74	1.83	1.67%	2.23%	-34.88%	98851	0.1768	43.55	1.79	-33.46%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200401	1.78	1.87	1.77	1.8	0%	-0.55%	-35.94%	57096	0.1036	25.52	1.81	-32.71%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200331	1.83	1.85	1.8	1.8	0%	-1.1%	-35.94%	49452	0.0902	22.22	1.82	-32.34%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200324	1.84	1.88	1.82	1.87	3.31%	1.08%	-33.45%	81800	0.1516	37.34	1.85	-31.23%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200323	1.89	1.89	1.8	1.81	-4.74%	-1.63%	-35.59%	80640	0.1484	36.55	1.84	-31.6%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200320	1.92	1.93	1.85	1.9	0.53%	0.53%	-32.38%	90712	0.1716	42.27	1.89	-29.74%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200319	1.9	1.96	1.82	1.89	-2.07%	0.53%	-32.74%	126942	0.2385	58.75	1.88	-30.11%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200318	2.01	2.04	1.92	1.93	-3.5%	-3.02%	-31.32%	113915	0.227	55.91	1.99	-26.02%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200317	2	2.05	1.95	2	-0.5%	0%	-28.83%	116077	0.2317	57.07	2	-25.65%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200316	2.12	2.14	2.01	2.01	-3.37%	-2.9%	-28.47%	157130	0.3249	80.03	2.07	-23.05%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200313	2.04	2.13	2.01	2.08	-3.26%	0%	-25.98%	184888	0.3838	94.54	2.08	-22.68%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200312	2.26	2.32	2.11	2.15	-7.73%	-2.27%	-23.49%	344017	0.7579	186.68	2.2	-18.22%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200311	2.12	2.33	2.1	2.33	9.91%	1.75%	-17.08%	330366	0.7575	186.59	2.29	-14.87%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200310	2	2.13	2	2.12	1.92%	2.42%	-24.56%	113472	0.2348	57.84	2.07	-23.05%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200309	2.19	2.19	2.08	2.08	-5.45%	-2.35%	-25.98%	134633	0.2864	70.55	2.13	-20.82%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200306	2.21	2.23	2.16	2.2	-0.9%	0%	-21.71%	137999	0.3032	74.68	2.2	-18.22%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200305	2.18	2.23	2.16	2.22	1.83%	0.91%	-21%	142662	0.3134	77.2	2.2	-18.22%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200304	2.17	2.21	2.15	2.18	-0.46%	0%	-22.42%	87160	0.1899	46.78	2.18	-18.96%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200303	2.19	2.24	2.17	2.19	0%	-0.45%	-22.06%	154337	0.3396	83.65	2.2	-18.22%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200302	2.12	2.21	2.11	2.19	2.82%	1.39%	-22.06%	108068	0.2338	57.59	2.16	-19.7%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200228	2.28	2.28	2.13	2.13	-8.19%	-2.29%	-24.2%	155635	0.3397	83.67	2.18	-18.96%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200227	2.38	2.38	2.28	2.32	-2.52%	0.43%	-17.44%	147591	0.3412	84.04	2.31	-14.13%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200226	2.3	2.38	2.28	2.38	2.15%	1.28%	-15.3%	113842	0.2671	65.79	2.35	-12.64%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200225	2.38	2.38	2.25	2.33	-3.72%	0.87%	-17.08%	160300	0.3705	91.26	2.31	-14.13%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200224	2.44	2.44	2.36	2.42	0.41%	0.83%	-13.88%	94680	0.2275	56.04	2.4	-10.78%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200221	2.41	2.45	2.39	2.41	0%	-0.41%	-14.23%	88651	0.2142	52.76	2.42	-10.04%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200220	2.4	2.44	2.39	2.41	0.42%	0%	-14.23%	83228	0.2009	49.49	2.41	-10.41%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200219	2.47	2.48	2.39	2.4	-2.44%	-1.23%	-14.59%	91627	0.2223	54.76	2.43	-9.67%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200218	2.38	2.48	2.38	2.46	2.93%	1.23%	-12.46%	113868	0.2763	68.06	2.43	-9.67%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200217	2.35	2.4	2.34	2.39	3.91%	0.84%	-14.95%	99327	0.2359	58.11	2.37	-11.9%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200214	2.32	2.35	2.27	2.3	-1.29%	-0.43%	-18.15%	70499	0.1628	40.1	2.31	-14.13%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200213	2.34	2.41	2.26	2.33	-1.69%	0%	-17.08%	118654	0.2766	68.13	2.33	-13.38%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200212	2.31	2.42	2.31	2.37	1.28%	0%	-15.66%	112561	0.2671	65.79	2.37	-11.9%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200211	2.37	2.45	2.27	2.34	-1.27%	-1.27%	-16.73%	159219	0.3775	92.98	2.37	-11.9%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200210	2.31	2.49	2.18	2.37	0%	0.42%	-15.66%	209166	0.4926	121.34	2.36	-12.27%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200207	2.15	2.43	2.12	2.37	6.28%	3.49%	-15.66%	262197	0.5999	147.77	2.29	-14.87%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200206	2.28	2.28	2.2	2.23	1.36%	-0.45%	-20.64%	189827	0.4251	104.71	2.24	-16.73%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200205	2.08	2.2	2.04	2.2	10%	2.33%	-21.71%	76752	0.1651	40.67	2.15	-20.07%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200204	1.92	2.02	1.92	2	-6.1%	1.52%	-28.83%	138733	0.2737	67.42	1.97	-26.77%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200203	2.13	2.13	2.13	2.13	-10.13%	0%	-24.2%	10277	0.0219	5.39	2.13	-20.82%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200123	2.45	2.49	2.32	2.37	-3.27%	-1.25%	-15.66%	88311	0.2121	52.24	2.4	-10.78%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200122	2.56	2.56	2.37	2.45	-5.04%	0%	-12.81%	93499	0.229	56.41	2.45	-8.92%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200121	2.63	2.63	2.56	2.58	-2.27%	-0.39%	-8.19%	63276	0.1636	40.3	2.59	-3.72%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200120	2.64	2.67	2.62	2.64	0.76%	0%	-6.05%	61417	0.1624	40	2.64	-1.86%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200117	2.65	2.68	2.61	2.62	-0.76%	-0.76%	-6.76%	51203	0.1353	33.33	2.64	-1.86%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200116	2.71	2.72	2.63	2.64	-2.22%	-0.75%	-6.05%	86978	0.2317	57.07	2.66	-1.12%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200115	2.78	2.78	2.67	2.7	-3.57%	-0.37%	-3.91%	111706	0.3026	74.54	2.71	0.74%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200114	2.81	2.82	2.78	2.8	0%	0%	-0.36%	78474	0.22	54.19	2.8	4.09%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200113	2.86	2.86	2.77	2.8	-2.1%	0%	-0.36%	82717	0.2312	56.95	2.8	4.09%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200110	2.85	2.86	2.81	2.86	0.7%	0.7%	1.78%	66550	0.1888	46.5	2.84	5.58%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200109	2.83	2.87	2.82	2.84	1.07%	-0.35%	1.07%	69839	0.1987	48.94	2.85	5.95%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200108	2.81	2.88	2.8	2.81	-2.77%	-0.71%	0%	131897	0.3738	92.07	2.83	5.2%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200107	2.83	2.89	2.82	2.89	2.48%	0.7%	2.85%	149490	0.4287	105.6	2.87	6.69%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200106	2.87	2.92	2.8	2.82	-0.35%	-1.05%	0.36%	146994	0.4186	103.11	2.85	5.95%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200103	2.77	2.86	2.76	2.83	1.43%	0.35%	0.71%	139148	0.3928	96.75	2.82	4.83%	2.71	0%	2.74	0%	2.81	0%	0.52%
20200102	2.73	2.85	2.72	2.79	3.72%	0%	-0.71%	149973	0.418	102.96	2.79	3.72%	2.71	0%	2.74	0%	2.81	0%	0.52%