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:
景兴纸业( 002067.SZ 深证)
板块 :造纸、印刷   
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
2021-01-223.913.953.783.79-2.82%-1.58%-2.92%49,155,600189,298,00065%3.85-1.48%3.89-1.42%3.950.20%3.900.49%0.83%
2021-01-214.004.023.863.90-2.01%-0.23%0.39%52,826,100206,483,00069%3.910.33%3.94-0.86%3.940.82%3.890.47%0.87%
2021-01-203.903.983.813.981.53%2.16%2.92%60,508,200235,765,00080%3.90-2.48%3.980.53%3.91-0.74%3.870.39%0.87%
2021-01-194.054.143.893.92-1.75%-1.88%1.77%87,199,200348,360,000118%4.00-0.40%3.961.91%3.940.38%3.850.73%1.00%
2021-01-183.814.213.813.994.18%-0.52%4.34%94,467,100378,921,000141%4.014.29%3.88-0.44%3.921.48%3.821.08%0.96%
2021-01-153.753.973.723.832.13%-0.42%1.24%77,362,800297,523,000122%3.851.91%3.90-0.36%3.870.84%3.780.48%0.90%
2021-01-143.853.923.693.75-3.35%-0.64%-0.40%86,570,500326,677,000148%3.77-5.51%3.910.18%3.830.37%3.770.27%0.84%
2021-01-134.084.193.833.88-1.52%-2.85%3.33%157,150,300627,679,000328%3.992.57%3.915.65%3.823.58%3.763.16%0.81%
2021-01-123.563.943.563.9410.06%1.18%8.24%29,967,000116,699,00087%3.897.30%3.701.59%3.690.90%3.640.86%0.48%
2021-01-113.633.743.553.58-1.38%-1.35%-0.80%49,132,800178,298,000139%3.63-0.85%3.64-0.79%3.650.22%3.610.39%0.39%
2021-01-083.573.783.523.631.68%-0.82%0.97%70,362,200257,534,000219%3.661.13%3.670.25%3.650.58%3.600.87%0.34%
2021-01-073.683.703.563.57-2.99%-1.35%0.17%46,978,500170,020,000173%3.62-2.56%3.660.30%3.630.42%3.560.45%0.19%
2021-01-063.643.823.603.681.94%-0.92%3.72%62,188,000230,943,000270%3.713.11%3.652.47%3.612.35%3.551.66%0.12%
2021-01-053.583.673.563.610.28%0.22%3.44%26,776,30096,454,000142%3.600.93%3.561.25%3.530.97%3.490.40%-0.08%
2021-01-043.513.633.483.602.56%0.87%3.57%35,373,300126,246,000203%3.572.56%3.521.88%3.491.25%3.480.46%-0.17%
2020-12-313.413.523.413.512.63%0.86%1.45%18,142,80063,146,000117%3.481.70%3.450.35%3.450.64%3.46-0.12%-0.25%
2020-12-303.403.453.383.420.00%-0.06%-1.27%13,348,10045,679,00083%3.42-0.49%3.44-0.20%3.43-0.18%3.46-0.06%-0.29%
2020-12-293.453.483.413.420.00%-0.55%-1.33%14,123,00048,571,00089%3.44-0.35%3.450.58%3.43-0.26%3.47-0.09%-0.34%
2020-12-283.483.513.393.42-1.72%-0.90%-1.41%17,624,20060,820,000116%3.450.12%3.43-0.03%3.44-0.38%3.47-0.06%-0.36%
2020-12-253.373.493.373.483.57%0.96%0.26%21,343,20073,571,000148%3.451.92%3.43-0.32%3.46-0.49%3.47-0.12%-0.40%
2020-12-243.473.473.333.36-3.17%-0.65%-3.31%19,477,80065,870,000138%3.38-2.34%3.44-1.69%3.47-0.97%3.48-0.60%-0.41%
2020-12-233.473.513.433.470.58%0.20%-0.74%12,141,10042,049,00093%3.46-0.75%3.50-0.65%3.510.06%3.50-0.29%-0.36%
2020-12-223.553.553.433.45-3.09%-1.12%-1.60%15,460,10053,946,000118%3.49-1.50%3.52-0.17%3.510.03%3.51-0.34%-0.39%
2020-12-213.503.573.503.560.85%0.51%1.19%11,742,50041,593,00091%3.540.09%3.530.74%3.500.37%3.52-0.48%-0.43%
2020-12-183.553.583.503.53-0.28%-0.25%-0.14%12,143,60042,979,00089%3.540.88%3.500.49%3.490.40%3.54-0.34%-0.41%
2020-12-173.453.573.443.543.21%0.91%-0.20%19,860,50069,676,000141%3.511.65%3.480.64%3.48-0.14%3.55-0.51%-0.37%
2020-12-163.473.493.423.43-1.44%-0.61%-3.79%12,762,30044,045,00089%3.45-0.52%3.46-0.20%3.48-0.71%3.57-0.59%-0.33%
2020-12-153.473.503.443.480.00%0.32%-2.96%7,598,10026,360,00052%3.470.03%3.47-0.77%3.51-0.71%3.59-0.25%-0.27%
2020-12-143.453.513.423.481.16%0.35%-3.20%10,442,90036,213,00066%3.470.00%3.50-0.85%3.53-1.18%3.60-0.50%-0.23%
2020-12-113.533.543.423.440.00%-0.81%-4.79%15,469,80053,650,00089%3.47-2.42%3.53-1.37%3.57-1.00%3.61-0.25%-0.15%