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:
拓邦股份( 002139.SZ 深证)
板块 :电子元器件制造   
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
2019-10-175.635.645.555.570.18%-0.52%-1.73%7,418,60041,539,00058%5.60-0.43%5.65-1.17%5.70-0.21%5.67-0.40%-0.87%
2019-10-165.715.725.555.56-2.11%-1.12%-2.30%12,718,00071,510,00088%5.62-1.56%5.72-0.35%5.710.09%5.69-1.10%-0.91%
2019-10-155.765.765.665.68-1.56%-0.56%-1.29%10,560,40060,320,00067%5.71-1.23%5.740.07%5.700.37%5.75-1.46%-0.87%
2019-10-145.775.845.735.771.58%-0.22%-1.18%17,955,200103,840,000104%5.781.72%5.731.31%5.680.82%5.84-0.83%-0.77%
2019-10-115.745.765.615.68-0.87%-0.09%-3.53%12,307,20069,970,00068%5.69-0.23%5.660.62%5.64-0.14%5.89-1.39%-0.72%
2019-10-105.675.745.635.731.06%0.56%-4.04%11,448,70065,230,00055%5.702.08%5.620.45%5.64-0.62%5.97-0.52%-0.60%
2019-10-095.535.675.455.672.53%1.58%-5.53%10,716,50059,820,00049%5.580.11%5.60-0.82%5.68-1.92%6.00-0.55%-0.52%
2019-10-085.605.625.535.53-0.72%-0.82%-8.37%9,711,70054,150,00041%5.58-0.82%5.64-1.24%5.79-2.36%6.04-0.71%-0.45%
2019-09-305.685.745.555.57-2.11%-0.92%-8.36%14,020,60078,829,00055%5.62-1.26%5.71-2.39%5.93-1.43%6.08-0.99%-0.35%
2019-09-275.695.745.655.690.00%-0.07%-7.31%18,462,400105,130,00067%5.69-1.56%5.85-3.13%6.02-1.91%6.14-0.73%-0.20%
2019-09-265.996.015.665.69-4.21%-1.63%-7.99%23,434,300135,550,00087%5.78-4.13%6.04-2.04%6.13-1.10%6.18-0.80%-0.11%
2019-09-256.176.195.925.94-4.65%-1.54%-4.72%25,843,000155,900,000100%6.03-3.90%6.17-1.52%6.20-0.26%6.23-0.70%0.01%
2019-09-246.286.376.196.23-0.80%-0.76%-0.76%26,845,900168,540,000106%6.281.32%6.260.53%6.220.16%6.28-0.52%0.12%
2019-09-236.206.286.116.280.96%1.36%-0.49%21,312,500132,060,00079%6.20-1.57%6.230.50%6.21-0.61%6.31-0.33%0.25%
2019-09-206.216.416.206.220.32%-1.19%-1.77%33,373,200210,100,000117%6.302.31%6.200.54%6.240.06%6.33-0.11%0.35%
2019-09-196.096.236.086.201.81%0.76%-2.19%17,989,200110,680,00054%6.150.80%6.17-1.22%6.24-0.46%6.340.22%0.46%
2019-09-186.196.206.036.09-1.30%-0.23%-3.72%24,216,200147,810,00067%6.10-2.01%6.24-0.95%6.27-1.09%6.330.14%0.47%
2019-09-176.376.386.136.17-4.04%-0.95%-2.31%29,093,100181,220,00079%6.23-2.08%6.30-0.63%6.34-1.08%6.320.32%0.49%
2019-09-166.366.476.266.431.42%1.08%2.13%31,847,000202,580,00088%6.360.59%6.34-0.49%6.41-0.13%6.300.48%0.50%
2019-09-126.286.376.266.341.12%0.25%1.18%16,427,400103,883,00046%6.32-0.10%6.37-0.99%6.420.28%6.270.26%0.48%
2019-09-116.416.456.276.27-2.03%-0.95%0.32%21,988,200139,181,00060%6.33-1.65%6.44-0.11%6.400.65%6.250.32%0.51%
2019-09-106.566.566.346.40-2.59%-0.56%2.73%29,399,500189,213,00081%6.44-0.99%6.450.72%6.360.81%6.230.42%0.51%
2019-09-096.506.666.386.572.66%1.08%5.90%39,027,400253,684,000107%6.501.58%6.401.52%6.311.24%6.200.81%0.58%
2019-09-066.446.496.326.40-0.31%0.02%4.00%40,012,300256,045,000113%6.400.88%6.301.16%6.231.06%6.150.64%0.54%
2019-09-056.196.586.146.423.88%1.21%4.99%71,656,700454,543,000207%6.343.36%6.232.27%6.161.47%6.120.96%0.56%
2019-09-046.206.246.086.18-1.12%0.70%2.03%40,303,700247,354,000128%6.140.10%6.090.84%6.070.48%6.060.33%0.57%
2019-09-036.066.286.026.252.80%1.94%3.53%42,949,800263,317,000133%6.132.59%6.040.43%6.050.03%6.040.38%0.72%
2019-09-025.866.125.806.083.93%1.74%1.10%29,183,500174,407,00088%5.980.07%6.02-0.13%6.040.10%6.010.38%0.92%
2019-08-306.146.165.815.85-2.99%-2.04%-2.35%26,502,000158,279,00077%5.97-2.02%6.02-1.02%6.04-0.15%5.990.27%0.99%
2019-08-295.966.225.966.030.00%-1.07%0.92%29,305,800178,619,00091%6.101.72%6.090.83%6.050.17%5.980.54%0.91%