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:
锦龙股份( 000712.SZ 深证)
板块 :纺织业   
所属成分指数: 沪深300中证500
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
2019-10-1813.5613.5813.1513.22-2.29%-0.60%-0.85%17,689,700235,278,00090%13.30-1.69%13.54-1.30%13.620.59%13.330.02%0.13%
2019-10-1713.5513.7713.3313.53-0.59%0.01%1.49%19,209,900259,868,00097%13.53-1.21%13.720.25%13.540.55%13.330.20%0.11%
2019-10-1613.7714.0513.3213.61-0.37%-0.61%2.29%31,184,200427,000,000150%13.69-0.93%13.691.49%13.471.10%13.310.39%0.05%
2019-10-1513.6614.1513.5313.660.00%-1.16%3.06%47,691,200659,150,000228%13.822.72%13.494.02%13.323.91%13.251.35%0.06%
2019-10-1412.9913.6612.9913.669.98%1.52%4.45%27,440,200369,210,000158%13.468.85%12.975.40%12.822.17%13.080.69%-0.08%
2019-10-1112.3412.5912.1012.420.89%0.48%-4.38%13,306,600164,480,00079%12.360.70%12.30-0.62%12.55-2.40%12.99-0.39%-0.14%
2019-10-1012.3212.4012.1512.310.16%0.29%-5.60%7,715,90094,710,00047%12.280.47%12.38-2.47%12.85-1.63%13.04-0.24%-0.08%
2019-10-0912.1112.3312.0512.290.33%0.59%-5.98%6,350,40077,590,00038%12.22-2.51%12.69-2.65%13.07-0.99%13.07-0.18%-0.01%
2019-10-0812.7612.8012.2212.25-4.00%-2.26%-6.45%12,074,100151,320,00074%12.53-4.25%13.04-1.55%13.20-0.30%13.10-0.31%0.04%
2019-09-3013.2813.3912.7212.76-5.13%-2.51%-2.86%12,460,200163,095,00079%13.09-1.51%13.24-0.44%13.240.24%13.14-0.24%0.12%
2019-09-2713.4913.5513.0613.45-0.07%1.20%2.14%21,748,400289,040,000139%13.290.14%13.300.43%13.200.33%13.17-0.18%0.22%
2019-09-2613.1613.6512.8213.461.20%1.42%2.03%32,846,700435,900,000216%13.27-0.48%13.240.89%13.160.66%13.19-0.33%0.33%
2019-09-2512.6213.8612.6213.304.81%-0.26%0.49%35,695,900475,999,000241%13.344.57%13.132.93%13.082.11%13.240.43%0.55%
2019-09-2412.6912.9412.6012.690.24%-0.49%-3.70%8,371,100106,748,00064%12.750.92%12.75-0.36%12.81-0.63%13.18-0.04%0.58%
2019-09-2312.8212.8212.5312.66-2.01%0.19%-3.97%8,670,200109,558,00063%12.64-2.05%12.80-0.68%12.89-1.55%13.180.05%0.67%
2019-09-2013.0213.0312.8112.92-0.39%0.15%-1.95%7,030,50090,697,00050%12.900.10%12.89-0.55%13.09-1.14%13.180.29%0.73%
2019-09-1912.9313.0012.7112.971.09%0.64%-1.29%8,064,900103,943,00052%12.890.11%12.96-1.65%13.24-0.97%13.140.47%0.87%
2019-09-1813.0113.0312.7012.83-1.00%-0.34%-1.90%8,494,000109,350,00053%12.87-1.45%13.18-1.50%13.370.11%13.080.30%0.86%
2019-09-1713.2713.3412.8012.96-3.07%-0.80%-0.61%12,019,500157,026,00077%13.06-2.91%13.38-0.90%13.360.17%13.040.44%0.79%
2019-09-1613.6513.6513.2513.37-2.05%-0.63%2.99%13,901,900187,048,00094%13.46-0.52%13.500.81%13.330.80%12.980.74%0.71%
2019-09-1213.4513.7313.3213.651.49%0.92%5.92%17,849,700241,418,000129%13.530.17%13.391.13%13.231.19%12.890.93%0.64%
2019-09-1113.1813.9413.1013.453.38%-0.39%5.34%29,004,500391,614,000233%13.504.19%13.242.76%13.072.39%12.771.93%0.58%
2019-09-1012.9313.1912.7813.010.62%0.39%3.86%13,111,300169,903,000125%12.960.04%12.890.33%12.770.89%12.530.72%0.38%
2019-09-0913.0113.1312.8012.931.17%-0.19%3.96%13,520,700175,152,000137%12.951.73%12.841.43%12.651.16%12.440.87%0.32%
2019-09-0612.7912.8712.5912.780.79%0.36%3.65%12,287,400156,468,000135%12.73-0.81%12.660.99%12.510.92%12.330.58%0.24%
2019-09-0512.5213.2712.5212.682.26%-1.23%3.43%22,589,000289,991,000271%12.844.15%12.543.07%12.392.46%12.261.69%0.20%
2019-09-0412.0212.5012.0112.402.39%0.59%2.86%14,347,300176,862,000209%12.332.34%12.171.47%12.101.15%12.060.44%0.04%
2019-09-0312.0112.1511.9612.110.83%0.54%0.90%7,494,10090,264,000119%12.050.46%11.990.38%11.96-0.06%12.00-0.40%0.01%
2019-09-0211.7612.1311.7612.011.87%0.17%-0.33%7,967,40095,527,000118%11.990.50%11.950.32%11.970.25%12.05-0.40%0.09%
2019-08-3012.1212.1511.7111.790.00%-1.17%-2.55%6,889,20082,187,00089%11.930.36%11.91-0.53%11.94-0.28%12.100.07%0.18%