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:
科华生物( 002022.SZ 深证)
板块 :生物制品   
所属成分指数: 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
2020-07-0719.0021.0818.8621.0810.02%2.99%14.57%44,916,600919,363,000193%20.478.31%19.264.53%18.863.66%18.402.72%0.47%
2020-07-0618.7019.3918.1819.163.34%1.39%6.96%39,950,600754,996,000178%18.903.19%18.422.78%18.201.64%17.910.58%0.22%
2020-07-0317.4918.8717.4018.546.25%1.23%4.10%42,384,900776,231,000179%18.315.11%17.921.74%17.901.61%17.81-0.76%0.27%
2020-07-0217.3017.5517.1717.450.63%0.15%-2.76%14,344,000249,932,00053%17.42-0.43%17.62-0.71%17.620.12%17.950.06%0.61%
2020-07-0117.9517.9617.1517.34-3.40%-0.91%-3.32%21,961,400384,313,00076%17.50-2.10%17.740.19%17.60-0.02%17.94-0.02%0.72%
2020-06-3017.9018.1817.5317.950.67%0.42%0.06%20,990,100375,196,00068%17.880.10%17.711.02%17.600.56%17.940.53%0.95%
2020-06-2917.2718.0717.2117.832.71%-0.15%-0.08%23,323,300416,492,00075%17.863.47%17.530.95%17.50-1.17%17.840.42%0.97%
2020-06-2417.3017.4817.0517.360.52%0.59%-2.30%15,141,400261,315,00048%17.26-0.36%17.37-0.33%17.71-2.34%17.770.31%1.00%
2020-06-2317.4617.6017.1017.27-1.76%-0.29%-2.51%15,862,700274,736,00049%17.32-1.01%17.43-2.44%18.140.13%17.720.38%1.02%
2020-06-2217.5217.7417.3117.581.03%0.48%-0.39%19,015,200332,697,00058%17.500.33%17.86-2.58%18.110.13%17.650.47%1.05%
2020-06-1917.6017.6717.2717.40-2.03%-0.22%-0.95%22,784,100397,322,00069%17.44-4.26%18.330.15%18.090.52%17.570.23%1.06%
2020-06-1818.9818.9817.6817.76-5.73%-2.49%1.34%46,660,000849,869,000157%18.21-2.94%18.310.83%18.001.07%17.531.06%1.04%
2020-06-1717.8319.5017.6718.845.61%0.40%8.64%59,600,6001,118,427,000236%18.776.40%18.153.86%17.813.24%17.342.70%0.88%
2020-06-1617.7218.0517.1617.840.11%1.15%5.65%34,779,300613,418,000159%17.64-0.72%17.481.38%17.251.27%16.891.10%0.59%
2020-06-1518.0018.0917.2917.825.13%0.31%6.69%47,552,100844,779,000249%17.776.03%17.243.48%17.032.75%16.702.28%0.43%
2020-06-1216.0617.0516.0016.953.23%1.16%3.79%26,316,500440,925,000161%16.761.34%16.660.39%16.580.76%16.330.80%0.16%
2020-06-1116.8016.8016.3116.42-2.61%-0.69%1.35%17,076,700282,354,000116%16.53-0.72%16.600.50%16.450.57%16.200.70%0.02%
2020-06-1016.4016.8716.2016.863.06%1.24%4.79%22,015,000366,626,000153%16.650.35%16.521.06%16.360.88%16.090.45%-0.15%
2020-06-0917.2017.2016.2016.36-0.55%-1.42%2.14%24,895,000413,142,000182%16.601.90%16.341.81%16.221.29%16.020.76%-0.27%
2020-06-0815.9016.4615.8816.454.71%1.01%3.48%21,504,000350,224,000170%16.293.39%16.051.07%16.011.08%15.900.55%-0.49%
2020-06-0515.8615.9815.6115.71-1.44%-0.27%-0.63%8,466,700133,369,00071%15.75-0.43%15.88-0.11%15.840.34%15.810.04%-0.66%
2020-06-0415.6616.0515.4815.941.27%0.76%0.86%10,654,400168,551,00081%15.82-1.19%15.900.23%15.780.48%15.80-0.58%-0.72%
2020-06-0316.0016.2815.7015.74-1.13%-1.69%-0.98%13,951,800223,372,000101%16.011.11%15.861.23%15.71-0.36%15.90-0.20%-0.67%
2020-06-0215.8016.0015.6815.920.76%0.54%-0.04%10,625,600168,259,00074%15.840.78%15.670.75%15.76-0.13%15.93-0.46%-0.64%
2020-06-0115.3915.9515.3915.802.80%0.56%-1.25%11,724,200184,206,00078%15.711.91%15.55-1.31%15.79-0.01%16.00-0.50%-0.55%
2020-05-2915.3315.5915.0615.37-0.32%-0.31%-4.42%8,929,200137,673,00057%15.42-0.63%15.76-0.75%15.79-0.22%16.08-0.58%-0.43%
2020-05-2815.9816.2015.1015.42-3.50%-0.62%-4.66%16,115,000250,035,00098%15.52-4.49%15.88-0.70%15.82-1.42%16.17-1.04%-0.34%
2020-05-2716.1516.5315.9415.98-0.75%-1.63%-2.22%14,387,700233,732,00086%16.252.01%15.991.26%16.05-0.03%16.34-0.72%-0.23%
2020-05-2615.6416.1715.5516.102.94%1.10%-2.19%13,201,800210,238,00074%15.931.43%15.79-1.44%16.05-0.72%16.46-1.41%-0.18%
2020-05-2515.4615.9615.4315.640.00%-0.38%-6.32%9,527,500149,577,00047%15.70-0.32%16.02-0.71%16.17-0.74%16.70-1.14%-0.19%