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
2019-12-123.063.063.043.04-0.33%-0.23%-0.82%3,289,00010,020,00071%3.05-0.23%3.05-0.29%3.06-0.23%3.07-0.03%-0.01%
2019-12-113.063.073.043.05-0.33%-0.13%-0.52%3,179,1009,709,00069%3.050.00%3.06-0.23%3.07-0.10%3.07-0.10%0.01%
2019-12-103.053.073.043.060.00%0.20%-0.29%4,030,40012,309,00085%3.05-0.46%3.07-0.29%3.070.10%3.07-0.20%0.03%
2019-12-093.083.103.053.06-0.65%-0.26%-0.49%7,997,70024,538,000162%3.07-0.49%3.08-0.16%3.070.00%3.08-0.23%0.09%
2019-12-063.093.113.063.08-0.32%-0.10%-0.06%4,273,20013,173,00084%3.08-0.10%3.080.46%3.070.13%3.080.07%0.17%
2019-12-053.103.103.073.09-0.32%0.13%0.32%4,724,80014,583,00093%3.090.29%3.070.20%3.070.13%3.080.10%0.16%
2019-12-043.063.103.043.100.98%0.75%0.75%4,527,70013,930,00087%3.080.75%3.060.23%3.06-0.03%3.080.10%0.15%
2019-12-033.043.073.033.070.66%0.52%-0.13%8,365,50025,546,000164%3.05-0.26%3.06-0.23%3.06-0.65%3.07-0.03%0.07%
2019-12-023.073.083.043.05-0.33%-0.39%-0.81%2,948,7009,028,00064%3.060.26%3.06-0.33%3.08-0.32%3.080.13%0.05%
2019-11-293.063.073.043.060.00%0.20%-0.36%2,452,1007,488,00053%3.05-0.46%3.07-0.68%3.090.07%3.070.10%0.03%
2019-11-283.083.103.053.06-0.65%-0.26%-0.26%3,174,5009,739,00070%3.07-0.62%3.09-0.26%3.090.13%3.070.13%0.01%
2019-11-273.103.113.063.08-0.65%-0.23%0.52%4,185,70012,920,00092%3.09-0.74%3.100.16%3.090.20%3.060.16%-0.01%
2019-11-263.133.143.093.10-1.27%-0.32%1.34%6,300,60019,597,000144%3.110.26%3.100.52%3.080.42%3.060.33%-0.03%
2019-11-253.083.143.063.142.61%1.23%2.98%9,889,30030,674,000246%3.101.41%3.080.92%3.070.86%3.050.63%-0.08%
2019-11-223.053.083.043.060.00%0.03%0.99%4,058,80012,417,000110%3.060.03%3.050.26%3.040.30%3.03-0.03%-0.17%
2019-11-213.033.083.023.061.32%0.07%0.96%6,029,70018,437,000167%3.060.89%3.040.66%3.030.50%3.030.00%-0.16%
2019-11-203.043.053.013.02-0.66%-0.36%-0.36%3,259,3009,880,00092%3.030.00%3.020.30%3.020.07%3.03-0.72%-0.16%
2019-11-193.013.043.013.040.66%0.30%-0.43%2,939,3008,908,00069%3.030.70%3.020.17%3.020.07%3.05-0.23%-0.06%
2019-11-183.003.022.993.020.67%0.33%-1.31%2,899,0008,726,00061%3.010.23%3.01-0.10%3.01-0.13%3.06-0.10%-0.03%
2019-11-153.033.032.993.00-0.66%-0.10%-2.06%2,550,5007,660,00053%3.00-0.37%3.01-0.20%3.02-0.40%3.06-0.10%-0.01%
2019-11-143.023.032.993.020.00%0.20%-1.50%3,593,30010,829,00074%3.01-0.23%3.02-0.10%3.03-0.36%3.07-0.03%-0.01%
2019-11-133.013.043.013.020.00%-0.03%-1.53%2,813,3008,500,00056%3.02-0.07%3.02-0.49%3.04-1.07%3.070.00%-0.02%
2019-11-123.023.043.013.020.33%-0.10%-1.53%2,857,6008,638,00053%3.020.03%3.04-0.39%3.07-0.23%3.07-0.16%-0.04%
2019-11-113.063.063.003.01-1.63%-0.40%-2.02%5,986,40018,090,000108%3.02-1.76%3.05-1.61%3.08-0.32%3.07-0.29%-0.04%
2019-11-083.093.103.063.06-0.33%-0.52%-0.68%3,335,60010,259,00060%3.080.36%3.100.07%3.090.07%3.080.00%-0.04%
2019-11-073.063.093.053.07-0.32%0.16%-0.36%4,818,80014,768,00081%3.07-1.86%3.10-0.10%3.090.16%3.080.03%-0.06%
2019-11-063.123.163.083.080.00%-1.38%0.00%9,989,30031,198,000175%3.121.27%3.100.91%3.080.78%3.080.29%-0.10%
2019-11-053.073.103.063.080.65%-0.13%0.29%7,434,70022,925,000144%3.080.52%3.070.62%3.060.03%3.070.07%-0.13%
2019-11-043.063.093.053.060.33%-0.26%-0.29%3,520,10010,798,00072%3.070.59%3.050.23%3.06-0.33%3.070.10%-0.14%
2019-11-013.043.073.033.050.00%0.00%-0.52%3,110,8009,488,00061%3.050.20%3.05-0.43%3.07-0.13%3.07-0.07%-0.17%