股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
渤海股份( 000605.SZ 深证)
板块 :医药制造业_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
日均价10日均(股)(元)10天
2021-01-155.155.265.115.231.55%0.31%-3.38%990,7005,166,00060%5.212.08%5.15-0.21%5.20-0.80%5.41-0.75%-0.67%
2021-01-145.105.185.055.150.19%0.82%-5.57%1,104,7005,643,00063%5.11-0.80%5.17-1.00%5.24-1.80%5.45-0.87%-0.61%
2021-01-135.265.265.065.14-2.47%-0.17%-6.58%1,866,3009,610,000106%5.15-2.43%5.22-1.71%5.34-1.55%5.50-1.10%-0.53%
2021-01-125.205.335.205.270.00%-0.13%-5.27%806,5004,256,00049%5.280.10%5.31-1.52%5.42-1.20%5.56-0.61%-0.44%
2021-01-115.355.355.215.27-2.04%-0.04%-5.84%1,395,4007,357,00081%5.27-1.26%5.39-1.37%5.49-1.19%5.60-0.90%-0.40%
2021-01-085.395.475.245.38-0.74%0.77%-4.75%2,369,10012,649,000133%5.34-2.43%5.47-2.18%5.55-1.58%5.65-0.81%-0.34%
2021-01-075.675.695.355.42-4.75%-0.95%-4.81%3,442,40018,837,000208%5.47-4.12%5.59-2.84%5.64-2.00%5.69-1.04%-0.32%
2021-01-065.745.745.685.69-0.87%-0.30%-1.11%1,132,4006,463,00081%5.71-0.59%5.75-0.23%5.76-0.24%5.75-0.21%-0.28%
2021-01-055.835.835.695.74-1.71%-0.02%-0.45%1,688,4009,693,000113%5.74-1.19%5.76-0.23%5.77-0.23%5.77-0.29%-0.34%
2021-01-045.815.845.775.840.52%0.52%0.99%1,066,6006,197,00072%5.810.99%5.780.12%5.780.04%5.78-0.14%-0.39%
2020-12-315.675.815.675.811.57%0.99%0.33%1,335,0007,680,00088%5.75-0.33%5.77-0.26%5.780.37%5.79-0.12%-0.43%
2020-12-305.795.815.725.72-0.87%-0.90%-1.35%1,274,7007,357,00082%5.77-0.28%5.78-0.10%5.760.09%5.80-0.12%-0.52%
2020-12-295.795.835.765.77-0.35%-0.31%-0.60%1,020,3005,906,00067%5.79-0.09%5.790.71%5.75-0.16%5.81-0.14%-0.57%
2020-12-285.775.895.745.79-0.69%-0.05%-0.40%1,398,1008,099,00093%5.790.07%5.750.24%5.76-0.36%5.81-0.22%-0.62%
2020-12-255.635.875.595.833.55%0.71%0.07%2,049,90011,867,000137%5.792.41%5.74-0.16%5.78-0.29%5.83-0.34%-0.63%
2020-12-245.735.735.615.63-1.75%-0.41%-3.69%1,483,8008,388,000100%5.65-1.58%5.74-1.29%5.80-0.55%5.85-0.60%-0.63%
2020-12-235.765.785.715.73-0.69%-0.24%-2.57%1,413,1008,117,000101%5.74-1.12%5.82-0.72%5.83-0.38%5.88-0.66%-0.59%
2020-12-225.905.905.755.77-2.53%-0.67%-2.53%2,084,40012,109,000148%5.81-1.44%5.86-0.15%5.86-0.39%5.92-0.77%-0.54%
2020-12-215.945.945.835.920.51%0.44%-0.77%1,683,6009,923,000125%5.89-0.12%5.870.14%5.88-0.15%5.97-0.75%-0.47%
2020-12-185.855.965.855.890.51%-0.19%-2.01%1,280,7007,558,00090%5.901.36%5.860.00%5.89-0.27%6.01-0.61%-0.41%
2020-12-175.875.885.765.86-0.34%0.65%-3.11%1,706,0009,933,000114%5.82-1.02%5.86-0.91%5.90-0.84%6.05-1.02%-0.34%
2020-12-165.925.925.865.88-0.51%-0.03%-3.76%944,8005,557,00061%5.88-0.54%5.92-0.52%5.95-0.83%6.11-0.59%-0.23%
2020-12-155.965.965.895.91-0.51%-0.07%-3.84%913,9005,405,00056%5.91-0.51%5.95-0.59%6.00-0.83%6.15-0.65%-0.16%
2020-12-145.926.005.885.94-0.34%-0.07%-3.98%1,255,4007,462,00067%5.94-0.44%5.98-1.01%6.05-0.88%6.19-0.34%-0.07%
2020-12-116.046.055.925.96-1.49%-0.17%-3.98%1,469,5008,773,00078%5.97-1.42%6.04-1.23%6.11-0.89%6.21-0.34%-0.03%
2020-12-106.046.096.036.050.33%-0.10%-2.86%873,3005,289,00045%6.06-0.80%6.12-0.55%6.16-0.65%6.23-0.18%0.01%
2020-12-096.166.186.036.03-2.11%-1.23%-3.35%1,567,4009,569,00076%6.11-0.99%6.15-0.68%6.20-0.56%6.24-0.14%0.05%
2020-12-086.146.206.116.160.33%-0.10%-1.41%1,524,0009,397,00074%6.17-0.11%6.19-0.66%6.24-0.45%6.25-0.08%0.08%
2020-12-076.286.296.136.14-1.76%-0.53%-1.81%2,401,00014,821,000119%6.17-1.22%6.24-0.78%6.27-0.30%6.25-0.13%0.10%
2020-12-046.306.316.226.250.00%0.02%-0.18%1,689,60010,559,00089%6.25-0.68%6.28-0.25%6.280.10%6.260.03%0.14%