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:
精功科技( 002006.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
2020-07-034.844.894.824.860.83%0.14%1.19%9,202,30044,663,000135%4.851.40%4.810.42%4.800.78%4.800.02%-0.11%
2020-07-024.774.834.734.821.05%0.71%0.37%6,770,70032,403,00099%4.790.40%4.790.13%4.770.21%4.80-0.42%-0.11%
2020-07-014.834.854.734.77-1.04%0.06%-1.08%5,336,40025,441,00071%4.77-0.96%4.780.53%4.76-0.23%4.82-0.70%-0.05%
2020-06-304.874.874.764.820.21%0.15%-0.74%6,683,20032,165,00074%4.810.92%4.760.55%4.77-0.23%4.86-0.21%0.06%
2020-06-294.704.854.644.812.12%0.86%-1.15%6,873,70032,779,00067%4.772.05%4.73-0.34%4.78-0.54%4.870.00%0.13%
2020-06-244.674.714.624.710.64%0.79%-3.21%5,044,70023,573,00044%4.67-1.41%4.75-1.25%4.80-0.58%4.87-0.45%0.16%
2020-06-234.804.844.684.68-2.50%-1.27%-4.26%6,822,60032,342,00051%4.74-1.68%4.81-0.95%4.83-0.76%4.890.08%0.29%
2020-06-224.854.894.794.80-1.23%-0.44%-1.72%6,127,00029,536,00046%4.82-1.07%4.86-0.12%4.87-0.73%4.880.10%0.30%
2020-06-194.884.924.834.86-1.02%-0.27%-0.39%6,341,30030,899,00047%4.870.16%4.86-0.35%4.910.00%4.880.19%0.32%
2020-06-184.894.934.804.910.61%0.92%0.82%9,281,90045,156,00061%4.870.37%4.88-0.83%4.910.23%4.870.31%0.35%
2020-06-174.884.894.814.88-0.61%0.68%0.51%8,369,50040,563,00054%4.85-1.26%4.92-0.06%4.89-0.37%4.860.02%0.29%
2020-06-165.005.004.854.91-1.41%0.02%1.15%12,981,90063,725,00079%4.91-0.93%4.920.51%4.910.43%4.850.17%0.29%
2020-06-154.935.054.874.980.81%0.50%2.77%20,116,10099,673,000125%4.961.21%4.900.00%4.890.64%4.850.41%0.25%
2020-06-124.695.044.694.942.92%0.90%2.36%18,517,60090,662,000122%4.901.51%4.900.72%4.860.39%4.830.46%0.13%
2020-06-114.834.914.754.80-2.24%-0.48%-0.08%15,236,00073,478,000106%4.82-2.49%4.860.08%4.840.46%4.800.33%0.02%
2020-06-104.755.174.724.914.47%-0.73%2.55%23,646,500116,952,000180%4.955.28%4.861.42%4.820.73%4.790.86%-0.03%
2020-06-094.754.784.674.70-1.26%0.04%-0.99%8,506,20039,960,00069%4.70-2.08%4.790.29%4.78-0.23%4.750.15%-0.09%
2020-06-084.884.894.754.76-2.06%-0.79%0.42%11,597,10055,642,00094%4.80-0.46%4.78-0.40%4.800.06%4.740.32%-0.10%
2020-06-054.575.054.574.865.19%0.83%2.86%23,468,600113,115,000189%4.823.35%4.800.29%4.790.80%4.730.51%-0.12%
2020-06-044.704.754.604.62-1.91%-0.94%-1.72%11,473,50053,512,000100%4.66-3.62%4.78-0.64%4.750.19%4.70-0.32%-0.15%
2020-06-035.025.034.704.71-2.28%-2.67%-0.13%20,554,70099,456,000191%4.840.88%4.811.73%4.751.26%4.720.02%-0.07%
2020-06-024.844.874.724.820.42%0.48%2.23%10,362,70049,707,000105%4.800.55%4.731.72%4.690.84%4.72-0.28%0.02%
2020-06-014.624.844.624.802.78%0.61%1.52%9,927,20047,364,000101%4.773.43%4.650.93%4.650.45%4.73-0.78%0.12%
2020-05-294.454.704.454.674.01%1.24%-1.99%9,282,90042,821,00083%4.612.06%4.61-0.15%4.63-0.28%4.77-0.67%0.37%
2020-05-284.594.624.444.49-2.39%-0.66%-6.40%6,648,80030,053,00051%4.52-3.05%4.61-0.75%4.64-0.98%4.80-0.10%0.68%
2020-05-274.634.744.584.60-1.29%-1.33%-4.21%9,505,30044,311,00072%4.660.69%4.65-0.11%4.69-1.16%4.800.21%0.79%
2020-05-264.644.724.544.660.43%0.65%-2.75%11,019,80051,018,00074%4.63-0.58%4.65-1.19%4.74-1.25%4.790.08%1.08%
2020-05-254.604.894.524.640.65%-0.37%-3.09%14,161,50065,945,00099%4.66-0.43%4.71-2.36%4.80-1.82%4.790.15%1.09%
2020-05-224.814.814.594.61-3.76%-1.43%-3.58%10,646,70049,793,00078%4.68-3.51%4.82-1.93%4.89-0.51%4.780.23%1.09%
2020-05-214.854.964.764.790.00%-1.18%0.42%8,029,80038,921,00063%4.85-2.36%4.92-0.75%4.910.57%4.770.46%1.06%