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:
京汉股份( 000615.SZ 深证)
板块 :化学纤维制造_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
日均价10日均(股)(元)10天
2020-05-274.044.223.974.101.23%0.29%-4.81%13,497,80055,176,00081%4.091.09%4.05-1.29%4.19-3.39%4.31-0.35%0.43%
2020-05-263.994.073.994.051.50%0.15%-6.29%6,266,20025,342,00038%4.041.00%4.10-3.19%4.34-0.98%4.32-0.09%0.50%
2020-05-254.084.123.933.99-2.92%-0.35%-7.77%13,962,00055,908,00084%4.00-4.53%4.23-4.14%4.38-0.75%4.33-0.51%0.55%
2020-05-224.254.354.094.11-4.64%-2.00%-5.47%17,093,10071,687,000103%4.19-4.79%4.42-1.69%4.41-0.38%4.35-0.14%0.71%
2020-05-214.494.544.284.31-6.10%-2.16%-1.01%22,412,70098,736,000149%4.41-2.35%4.490.31%4.430.45%4.350.74%0.78%
2020-05-204.654.654.364.59-0.43%1.75%6.20%42,496,400191,712,000302%4.51-2.15%4.483.59%4.412.80%4.322.15%0.75%
2020-05-194.614.614.614.6110.02%0.00%8.96%9,721,10044,814,00095%4.6111.06%4.322.66%4.291.97%4.231.22%0.50%
2020-05-184.154.234.094.190.48%0.94%0.24%8,296,50034,437,00073%4.15-0.50%4.21-0.38%4.21-0.76%4.180.29%0.34%
2020-05-154.154.244.114.170.72%-0.05%0.05%8,988,00037,497,00079%4.17-2.32%4.23-0.12%4.240.05%4.170.36%0.19%
2020-05-144.274.404.144.14-2.13%-3.07%-0.31%14,205,70060,675,000123%4.271.45%4.23-0.26%4.240.76%4.150.63%-0.01%
2020-05-134.144.274.134.231.20%0.48%2.50%7,605,90032,024,00067%4.210.57%4.240.31%4.210.48%4.130.39%-0.38%
2020-05-124.244.264.154.18-1.65%-0.14%1.68%8,558,40035,828,00070%4.19-2.17%4.230.52%4.190.60%4.110.32%-0.52%
2020-05-114.184.364.154.252.41%-0.68%3.71%20,190,90086,389,000150%4.282.84%4.211.89%4.161.69%4.101.14%-0.61%
2020-05-084.134.204.124.15-0.72%-0.26%2.42%8,927,30037,149,00069%4.160.22%4.130.95%4.090.54%4.050.57%-0.77%
2020-05-074.034.293.984.183.21%0.67%3.75%17,821,60073,990,000133%4.152.90%4.091.54%4.070.89%4.030.42%-0.77%
2020-05-064.014.064.014.050.50%0.37%0.95%7,087,50028,596,00052%4.040.22%4.03-0.10%4.030.00%4.01-0.37%-0.72%
2020-04-304.024.083.974.031.26%0.10%0.07%10,433,10042,002,00070%4.03-0.05%4.03-0.05%4.03-0.32%4.03-0.35%-0.62%
2020-04-294.054.093.983.98-1.73%-1.19%-1.51%10,033,20040,418,00062%4.03-0.32%4.04-0.03%4.050.55%4.04-1.17%-0.55%
2020-04-283.984.143.924.050.50%0.22%-0.95%13,671,20055,250,00073%4.040.20%4.04-0.35%4.020.65%4.09-1.64%-0.34%
2020-04-273.984.113.904.031.26%-0.07%-3.06%11,253,00045,384,00051%4.03-0.03%4.050.80%4.000.00%4.16-3.10%-0.07%
2020-04-244.084.173.973.98-3.86%-1.34%-7.23%14,951,40060,311,00053%4.03-0.84%4.020.93%4.00-0.60%4.29-0.97%0.56%
2020-04-233.924.233.904.145.88%1.77%-4.43%25,555,600103,950,00082%4.074.52%3.980.94%4.02-0.35%4.33-0.67%0.82%
2020-04-223.873.963.823.910.51%0.46%-10.34%12,142,60047,260,00033%3.89-0.26%3.94-2.16%4.04-2.42%4.36-0.43%1.06%
2020-04-214.004.003.863.89-2.51%-0.31%-11.19%14,471,30056,469,00041%3.90-2.94%4.03-1.66%4.14-2.71%4.380.60%1.05%
2020-04-204.104.123.973.99-2.44%-0.75%-8.36%16,323,30065,615,00044%4.02-2.83%4.10-2.57%4.25-3.95%4.350.86%0.38%
2020-04-174.084.274.064.09-0.49%-1.14%-5.26%19,134,10079,164,00052%4.140.32%4.21-2.46%4.43-0.87%4.320.65%0.17%
2020-04-164.224.254.084.11-3.97%-0.34%-4.17%22,645,60093,400,00062%4.12-4.16%4.31-4.47%4.47-0.27%4.290.37%0.06%
2020-04-154.334.424.214.28-4.89%-0.53%0.16%33,125,300142,537,00096%4.30-2.76%4.52-0.86%4.48-0.60%4.270.90%0.05%
2020-04-144.534.574.264.50-1.53%1.69%6.26%40,819,400180,633,000126%4.43-5.51%4.550.64%4.501.90%4.241.07%-0.06%
2020-04-134.604.954.504.570.00%-2.41%9.07%64,091,400300,125,000221%4.684.44%4.532.28%4.425.19%4.193.23%-0.17%