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
2020-06-043.063.093.033.081.32%0.59%1.75%11,707,20035,844,000183%3.060.03%3.060.39%3.050.40%3.030.23%-0.09%
2020-06-033.083.083.043.04-0.65%-0.69%0.66%8,197,50025,093,000140%3.060.33%3.050.56%3.030.33%3.020.17%-0.13%
2020-06-023.043.063.033.060.66%0.29%1.49%9,750,80029,747,000173%3.050.89%3.030.70%3.020.47%3.020.10%-0.15%
2020-06-012.993.052.993.042.01%0.53%0.93%8,391,00025,377,000158%3.021.10%3.010.27%3.010.37%3.01-0.03%-0.15%
2020-05-292.973.002.972.980.00%-0.37%-1.10%4,232,50012,658,00079%2.99-0.03%3.00-0.17%3.000.13%3.01-0.17%-0.13%
2020-05-283.003.012.982.98-0.17%-0.40%-1.26%4,002,60011,975,00074%2.990.27%3.010.03%2.99-0.30%3.02-0.13%-0.06%
除权分界线,2020年05月28日,10股派0.350元(以下数据已经复权)
2020-05-272.993.002.972.990.00%0.03%-1.22%3,637,10010,980,00066%2.980.51%3.000.54%3.00-0.10%3.02-0.17%-0.08%
2020-05-262.963.002.952.991.36%0.54%-1.39%4,111,40012,352,00069%2.970.82%2.99-0.37%3.01-0.27%3.03-0.49%-0.11%
2020-05-252.932.962.932.950.34%0.00%-3.19%2,375,2007,078,00034%2.95-0.10%3.00-0.33%3.01-0.27%3.04-0.13%-0.06%
2020-05-222.993.002.932.94-1.34%-0.44%-3.64%8,011,40023,897,000110%2.95-1.44%3.01-0.76%3.02-0.43%3.05-0.30%-0.05%
2020-05-213.003.012.982.98-0.34%-0.53%-2.62%6,357,10019,239,00090%2.990.00%3.03-0.13%3.04-0.10%3.06-0.10%-0.02%
2020-05-203.003.012.982.99-0.67%-0.20%-2.39%5,938,80017,972,00084%2.99-0.53%3.04-0.16%3.04-0.26%3.06-0.03%-0.02%
2020-05-193.023.033.003.010.00%-0.07%-1.77%6,149,30018,708,00087%3.010.17%3.040.00%3.05-0.59%3.060.10%-0.03%
2020-05-183.013.032.993.010.00%0.10%-1.67%7,988,60024,265,000109%3.00-0.23%3.04-0.33%3.06-0.20%3.060.16%-0.06%
2020-05-153.013.033.003.010.00%-0.13%-1.51%4,595,00013,988,00063%3.010.00%3.05-0.78%3.07-0.07%3.050.49%-0.10%
2020-05-143.033.043.003.01-0.99%-0.13%-1.02%5,181,90015,776,00057%3.01-0.46%3.08-0.13%3.070.00%3.04-0.30%-0.22%
2020-05-133.033.053.013.04-0.65%0.40%-0.33%7,826,40023,937,00079%3.02-1.31%3.08-0.10%3.070.07%3.05-0.52%-0.18%
2020-05-123.043.103.033.060.99%-0.26%-0.20%13,122,60040,648,000120%3.061.09%3.080.72%3.070.76%3.060.03%-0.13%
2020-05-113.033.063.023.03-0.33%-0.17%-1.14%6,004,40018,402,00055%3.030.00%3.060.26%3.050.53%3.06-0.03%-0.18%
2020-05-083.023.053.023.040.66%0.17%-0.85%6,400,00019,614,00056%3.030.43%3.050.49%3.030.73%3.060.00%-0.20%
2020-05-073.023.043.013.02-0.33%-0.07%-1.50%6,367,70019,435,00054%3.020.40%3.040.70%3.01-0.60%3.06-0.10%-0.21%
2020-05-062.983.032.973.030.67%0.67%-1.27%6,657,40020,237,00055%3.010.57%3.020.63%3.03-0.95%3.06-0.16%-0.18%
2020-04-302.983.012.963.011.69%0.57%-2.09%8,062,90024,375,00063%2.991.15%3.00-0.96%3.06-0.33%3.07-0.13%-0.16%
2020-04-292.942.982.932.960.34%0.03%-3.84%7,937,90023,730,00061%2.95-0.03%3.03-1.43%3.07-0.29%3.07-0.32%-0.14%
2020-04-283.063.062.892.95-3.28%-0.34%-4.48%22,237,50066,497,000167%2.96-3.75%3.07-1.54%3.08-0.87%3.08-0.65%-0.09%
2020-04-273.093.103.043.05-1.93%-0.81%-1.87%13,708,70042,561,000117%3.07-1.00%3.120.26%3.100.07%3.100.10%-0.01%
2020-04-243.103.143.073.110.98%0.13%0.16%19,448,10060,995,000173%3.101.11%3.110.97%3.100.42%3.10-0.06%-0.05%
2020-04-233.073.103.053.080.33%0.26%-0.87%10,640,00033,003,00094%3.070.96%3.080.13%3.090.10%3.10-0.42%-0.05%
2020-04-223.033.073.003.071.32%0.89%-1.61%11,428,50035,118,00091%3.040.26%3.08-0.32%3.08-0.36%3.12-0.26%-0.02%
2020-04-213.073.073.023.030.00%-0.17%-3.14%10,347,30031,713,00078%3.03-0.88%3.09-0.29%3.10-0.29%3.12-0.06%0.01%