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:
软控股份( 002073.SZ 深证)
板块 :专用设备制造_h   火炬计划   
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
2019-09-206.216.286.186.18-0.32%-0.85%-4.97%19,719,000122,903,000106%6.230.42%6.25-1.08%6.35-1.57%6.50-0.44%0.48%
2019-09-196.306.316.156.20-1.27%-0.11%-5.08%12,217,70075,833,00064%6.21-1.60%6.32-1.71%6.45-1.03%6.530.14%0.65%
2019-09-186.396.426.236.28-1.57%-0.44%-3.73%16,352,500103,153,00081%6.31-1.59%6.43-1.85%6.52-1.32%6.520.08%0.73%
2019-09-176.566.606.336.38-2.74%-0.47%-2.12%17,591,500112,759,00091%6.41-2.85%6.55-1.07%6.60-0.51%6.520.11%0.72%
2019-09-166.696.716.536.56-1.06%-0.58%0.75%13,822,10091,202,00078%6.60-0.74%6.62-0.51%6.640.06%6.510.46%0.70%
2019-09-126.586.746.556.630.00%-0.26%2.30%19,240,100127,884,000114%6.650.53%6.660.21%6.630.52%6.480.56%0.65%
2019-09-116.696.706.556.63-1.04%0.27%2.87%16,069,100106,245,000102%6.61-1.15%6.640.15%6.601.06%6.450.52%0.62%
2019-09-106.616.846.606.701.36%0.16%4.49%27,314,900182,702,000189%6.691.44%6.631.24%6.531.48%6.411.20%0.57%
2019-09-096.636.656.536.610.30%0.24%4.32%16,788,400110,708,000133%6.590.20%6.551.61%6.430.96%6.340.99%0.44%
2019-09-066.546.686.516.590.76%0.14%5.04%17,837,500117,394,000149%6.581.29%6.451.59%6.371.35%6.271.16%0.19%
2019-09-056.406.656.346.542.19%0.66%5.45%23,390,700151,977,000197%6.503.00%6.352.03%6.291.72%6.201.31%0.01%
2019-09-046.226.446.156.403.73%1.46%4.54%25,441,500160,473,000233%6.313.21%6.222.19%6.181.59%6.120.91%-0.20%
2019-09-036.056.206.036.171.48%0.95%1.70%10,994,80067,203,000115%6.110.76%6.090.21%6.090.07%6.070.00%-0.33%
2019-09-026.016.116.016.080.66%0.23%0.21%6,698,10040,633,00068%6.07-0.12%6.07-0.05%6.080.21%6.07-0.12%-0.38%
2019-08-306.066.116.026.04-0.17%-0.54%-0.56%9,284,90056,388,00085%6.07-0.18%6.08-0.21%6.070.02%6.070.02%-0.45%
2019-08-296.066.126.056.05-0.98%-0.56%-0.38%6,650,70040,463,00059%6.080.15%6.090.48%6.070.20%6.070.25%-0.50%
2019-08-286.076.116.056.110.33%0.58%0.86%6,043,10036,710,00052%6.08-0.51%6.06-0.03%6.060.00%6.060.03%-0.58%
2019-08-276.086.156.056.091.16%-0.26%0.56%8,014,80048,940,00064%6.111.43%6.060.35%6.06-0.07%6.06-0.17%-0.63%
2019-08-265.956.085.906.02-0.82%0.00%-0.76%10,560,20063,570,00072%6.02-0.81%6.04-0.18%6.06-0.30%6.07-1.49%-0.67%
2019-08-236.036.106.016.070.50%0.02%-1.43%17,223,400104,526,000102%6.070.81%6.05-0.21%6.080.00%6.16-0.66%-0.47%
2019-08-226.056.085.946.040.00%0.33%-2.56%11,366,50068,432,00068%6.02-0.73%6.07-0.51%6.080.28%6.20-0.75%-0.39%
2019-08-216.096.126.036.04-0.49%-0.40%-3.30%9,421,20057,133,00054%6.06-0.75%6.100.03%6.060.05%6.25-0.43%-0.29%
2019-08-206.086.156.066.07-1.30%-0.65%-3.24%12,522,50076,511,00072%6.110.08%6.100.84%6.06-0.21%6.27-0.49%-0.24%
2019-08-196.066.176.026.151.49%0.74%-2.44%17,984,900109,802,00098%6.110.66%6.040.45%6.07-2.33%6.30-0.76%-0.16%
2019-08-166.006.135.976.060.66%-0.08%-4.60%12,499,40075,808,00066%6.072.43%6.02-0.71%6.22-1.02%6.35-0.49%-0.03%
2019-08-155.886.055.756.020.33%1.67%-5.69%10,889,40064,471,00055%5.92-2.07%6.06-3.55%6.28-1.24%6.38-0.58%0.06%
2019-08-146.116.175.966.00-0.99%-0.76%-6.54%15,464,90093,503,00077%6.05-1.29%6.28-1.58%6.36-1.03%6.42-0.53%0.16%
2019-08-136.306.305.956.06-5.02%-1.06%-6.10%26,194,700160,448,000132%6.13-6.15%6.38-2.28%6.42-1.32%6.45-0.52%0.24%
2019-08-126.646.836.086.38-2.15%-2.24%-1.66%32,140,400209,760,000169%6.53-0.52%6.53-0.02%6.51-0.08%6.490.51%0.33%
2019-08-096.606.676.456.520.00%-0.61%1.01%12,630,80082,854,00072%6.560.54%6.530.74%6.520.20%6.460.19%0.32%