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
2019-09-123.333.363.283.340.30%0.72%2.93%11,757,80038,983,000125%3.32-1.46%3.330.45%3.300.61%3.250.43%0.34%
2019-09-113.313.453.303.331.22%-1.04%3.06%22,128,20074,470,000259%3.373.32%3.312.32%3.282.05%3.231.48%0.33%
2019-09-103.243.293.233.291.54%1.01%3.33%10,606,90034,549,000150%3.260.77%3.240.62%3.220.69%3.180.47%0.21%
2019-09-093.223.263.223.240.93%0.25%2.24%8,193,90026,480,000124%3.230.94%3.220.78%3.190.66%3.170.41%0.18%
2019-09-063.203.223.183.210.63%0.25%1.71%5,612,70017,970,00090%3.20-0.31%3.190.38%3.170.44%3.160.16%0.15%
2019-09-053.203.243.183.190.31%-0.68%1.24%10,659,30034,235,000178%3.211.68%3.181.15%3.160.61%3.150.38%0.15%
2019-09-043.143.193.133.180.95%0.66%1.31%8,601,50027,171,000158%3.160.45%3.140.54%3.140.06%3.140.00%0.13%
2019-09-033.153.163.123.150.32%0.16%0.35%5,287,20016,627,00099%3.150.74%3.13-0.06%3.140.03%3.140.00%0.17%
2019-09-023.103.143.083.141.95%0.58%0.03%6,456,30020,155,000121%3.120.19%3.13-0.38%3.140.13%3.140.03%0.20%
2019-08-303.173.173.083.08-1.91%-1.16%-1.85%6,354,70019,801,000120%3.12-1.14%3.14-0.35%3.13-0.22%3.140.06%0.17%
2019-08-293.173.193.133.14-0.95%-0.38%0.13%5,043,10015,895,000102%3.15-0.16%3.150.58%3.140.00%3.140.32%0.09%
2019-08-283.153.183.143.170.63%0.41%1.41%5,321,90016,799,000111%3.160.41%3.130.16%3.14-0.10%3.130.22%-0.01%
2019-08-273.103.173.103.151.61%0.19%0.99%5,335,10016,771,000114%3.141.72%3.13-0.03%3.140.00%3.120.23%-0.08%
2019-08-263.083.113.063.10-1.59%0.29%-0.39%4,349,00013,442,00096%3.09-1.81%3.13-0.89%3.14-0.06%3.110.10%-0.18%
2019-08-233.163.173.133.15-0.32%0.06%1.32%3,606,00011,353,00080%3.15-0.10%3.160.10%3.140.38%3.110.13%-0.25%
2019-08-223.173.183.133.160.00%0.29%1.77%4,237,90013,352,00090%3.15-0.41%3.150.41%3.130.58%3.110.23%-0.34%
2019-08-213.163.203.143.160.96%-0.13%2.00%7,217,70022,839,000157%3.160.73%3.141.00%3.110.65%3.100.39%-0.42%
2019-08-203.133.163.113.13-0.32%-0.35%1.43%4,775,70015,001,000113%3.140.90%3.111.04%3.090.52%3.090.33%-0.52%
2019-08-193.073.143.073.142.61%0.87%2.08%5,939,70018,492,000125%3.111.50%3.080.49%3.080.49%3.08-0.29%-0.68%
2019-08-163.063.083.043.060.00%-0.23%-0.81%3,728,30011,434,00078%3.071.12%3.060.03%3.06-0.29%3.09-0.71%-0.68%
2019-08-153.013.073.003.06-0.65%0.89%-1.51%3,720,90011,287,00072%3.03-1.81%3.06-0.29%3.07-0.23%3.11-0.67%-0.65%
2019-08-143.093.113.063.080.33%-0.29%-1.53%3,841,40011,865,00074%3.090.82%3.07-0.20%3.080.07%3.13-0.54%-0.60%
2019-08-133.063.093.053.07-0.65%0.20%-2.38%3,470,10010,632,00066%3.060.10%3.08-0.10%3.080.07%3.15-0.73%-0.57%
2019-08-123.063.093.033.091.31%0.95%-2.46%4,762,90014,578,00088%3.06-1.19%3.08-0.23%3.08-0.84%3.17-0.63%-0.51%
2019-08-093.093.163.033.05-0.33%-1.55%-4.33%5,864,20018,169,000113%3.100.75%3.090.55%3.10-1.05%3.19-0.81%-0.44%
2019-08-083.063.093.053.06-0.33%-0.49%-4.79%3,338,80010,268,00063%3.08-0.13%3.07-1.16%3.13-0.92%3.21-0.53%-0.36%
2019-08-073.093.103.053.070.00%-0.29%-4.98%3,510,30010,809,00065%3.080.46%3.11-1.46%3.16-0.91%3.23-0.59%-0.32%
2019-08-063.153.152.973.07-3.46%0.16%-5.54%9,742,70029,861,000173%3.07-4.37%3.15-2.72%3.19-2.39%3.25-1.28%-0.26%
2019-08-053.233.233.183.18-1.85%-0.78%-3.40%5,077,90016,273,000107%3.21-1.02%3.24-0.95%3.27-0.73%3.29-0.33%-0.14%
2019-08-023.253.263.213.240.00%0.06%-1.91%6,764,50021,905,000141%3.24-1.40%3.27-1.27%3.29-0.72%3.30-0.42%-0.15%