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:
盈峰环境( 000967.SZ 深证)
板块 :普通机械制造   
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
2019-06-277.507.857.437.53-3.46%-0.84%-2.28%42,304,100321,278,000188%7.59-7.06%7.92-1.87%7.870.20%7.71-0.08%1.61%
2019-06-268.208.577.757.800.13%-4.54%1.14%58,687,600479,531,000342%8.173.92%8.073.34%7.863.50%7.713.12%1.61%
2019-06-258.008.087.667.79-4.06%-0.93%4.16%25,640,100201,605,000215%7.86-2.18%7.812.50%7.591.61%7.481.66%1.30%
2019-06-247.658.357.658.126.98%1.02%10.37%29,286,800235,400,000312%8.047.02%7.625.12%7.474.04%7.364.03%1.17%
2019-06-217.507.807.257.596.01%1.05%7.32%28,048,400210,679,000397%7.515.49%7.254.43%7.184.42%7.074.12%0.78%
2019-06-206.997.276.947.164.83%0.56%5.42%19,022,900135,441,000397%7.125.29%6.944.19%6.884.17%6.793.00%0.39%
2019-06-196.587.046.506.835.40%1.01%3.58%10,526,00071,179,000316%6.764.47%6.663.45%6.602.15%6.590.69%0.09%
2019-06-186.336.586.326.481.73%0.11%-1.05%3,461,60022,406,000119%6.471.94%6.440.08%6.46-0.49%6.55-0.21%0.09%
2019-06-176.406.456.306.370.00%0.31%-2.94%1,447,4009,191,00048%6.35-1.38%6.43-0.76%6.50-0.34%6.56-0.11%0.16%
2019-06-146.446.546.366.37-1.39%-1.07%-3.04%2,749,50017,703,00092%6.44-0.42%6.48-0.95%6.52-0.38%6.57-0.11%0.13%
2019-06-136.626.646.406.46-1.37%-0.09%-1.78%2,917,60018,865,000103%6.47-1.51%6.54-0.44%6.54-0.55%6.58-0.14%0.11%
2019-06-126.606.676.506.55-1.36%-0.23%-0.55%1,933,70012,694,00072%6.57-0.56%6.570.11%6.58-0.56%6.590.11%0.08%
2019-06-116.516.696.476.642.00%0.58%0.93%3,062,40020,217,000111%6.601.12%6.57-0.12%6.620.09%6.580.27%0.02%
2019-06-106.526.596.506.51-0.15%-0.29%-0.78%1,715,80011,202,00063%6.53-0.32%6.57-0.91%6.610.03%6.560.21%-0.08%
2019-06-066.586.676.456.52-0.91%-0.46%-0.41%3,297,00021,596,000123%6.55-1.12%6.63-0.09%6.610.03%6.550.18%-0.14%
2019-06-056.736.766.566.58-0.90%-0.66%0.69%3,036,90020,116,000118%6.62-1.03%6.640.26%6.610.18%6.540.03%-0.19%
2019-06-046.706.776.626.640.45%-0.79%1.64%4,940,60033,068,000188%6.691.69%6.621.32%6.591.00%6.530.66%-0.23%
2019-06-036.486.746.426.611.85%0.43%1.85%3,908,80025,728,000162%6.581.42%6.540.57%6.530.83%6.490.45%-0.33%
2019-05-316.476.556.446.490.00%0.00%0.45%1,451,2009,419,00064%6.490.50%6.50-0.06%6.480.43%6.46-0.34%-0.42%
2019-05-306.586.586.416.49-0.61%0.50%0.11%1,477,2009,540,00059%6.46-1.25%6.500.43%6.450.11%6.48-0.38%-0.47%
2019-05-296.386.616.386.530.93%-0.15%0.34%1,736,70011,358,00069%6.540.55%6.480.84%6.44-0.48%6.51-0.40%-0.51%
2019-05-286.386.626.386.470.78%-0.52%-0.98%2,876,00018,706,000110%6.501.82%6.420.56%6.470.25%6.53-0.47%-0.58%
2019-05-276.326.486.306.421.58%0.50%-2.21%2,238,90014,302,00083%6.390.92%6.39-1.50%6.460.08%6.57-0.70%-0.63%
2019-05-246.346.446.246.32-0.78%-0.16%-4.40%1,839,10011,642,00063%6.33-1.43%6.48-0.25%6.45-0.91%6.61-0.42%-0.65%
2019-05-236.536.596.336.37-2.45%-0.81%-4.05%2,442,30015,685,00078%6.42-2.56%6.500.23%6.51-0.81%6.64-0.32%-0.74%
2019-05-226.476.756.426.531.87%-0.93%-1.95%3,943,70025,991,000126%6.592.55%6.48-0.19%6.56-0.58%6.66-0.34%-0.84%
2019-05-216.436.486.366.410.94%-0.26%-4.08%2,497,40016,052,00077%6.431.07%6.50-1.46%6.60-1.08%6.68-0.34%-0.89%
2019-05-206.526.586.286.35-2.46%-0.14%-5.31%2,261,20014,378,00066%6.36-4.15%6.59-1.96%6.67-1.21%6.71-0.48%-0.94%
2019-05-176.786.836.506.51-4.55%-1.87%-3.38%3,463,80022,978,00097%6.63-2.18%6.72-0.90%6.75-0.12%6.74-0.85%-1.00%
2019-05-166.806.836.766.820.00%0.56%0.35%1,959,30013,288,00055%6.78-0.31%6.78-0.13%6.760.30%6.80-0.82%-0.92%