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:
南洋股份( 002212.SZ 深证)
板块 :电力设备   
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
2019-09-1217.6417.8017.1117.580.11%0.71%-1.76%5,911,200103,183,00078%17.46-1.88%17.86-1.40%18.11-0.69%17.900.17%0.94%
2019-09-1118.6518.6517.4017.56-2.55%-1.30%-1.70%18,687,800332,474,000262%17.79-2.65%18.12-2.26%18.24-0.88%17.860.11%0.95%
2019-09-1018.6518.8717.9218.02-5.06%-1.40%0.99%9,205,900168,243,000175%18.28-2.87%18.54-0.65%18.400.49%17.840.83%0.96%
2019-09-0918.6819.0418.3818.981.88%0.88%7.24%6,621,200124,581,000151%18.821.10%18.661.88%18.311.86%17.701.28%0.92%
2019-09-0618.5918.8718.4318.630.98%0.10%6.62%7,124,700132,597,000184%18.610.52%18.312.06%17.972.67%17.471.64%0.81%
2019-09-0518.5018.7518.2918.450.99%-0.35%7.32%5,014,50092,844,000151%18.523.59%17.942.78%17.512.09%17.191.46%0.67%
2019-09-0417.3318.3117.2618.275.85%2.22%7.82%7,184,700128,411,000232%17.874.19%17.463.00%17.152.07%16.951.81%0.54%
2019-09-0316.9417.3316.9317.260.99%0.61%3.70%3,004,00051,534,000106%17.161.29%16.951.06%16.800.63%16.640.52%0.38%
2019-09-0216.9017.1516.7117.091.12%0.90%3.21%3,970,90067,256,000140%16.940.43%16.770.68%16.690.62%16.560.61%0.35%
2019-08-3016.2917.1516.2316.903.68%0.21%2.69%6,870,200115,864,000249%16.873.11%16.661.73%16.591.45%16.461.01%0.26%
2019-08-2916.4316.4716.2716.30-0.43%-0.34%0.04%3,119,30051,020,000137%16.36-0.12%16.380.14%16.35-0.07%16.290.22%0.16%
2019-08-2816.3016.4516.2716.370.00%-0.04%0.69%1,643,80026,919,00079%16.38-0.19%16.350.06%16.37-0.04%16.260.23%0.15%
2019-08-2716.2716.5316.2016.370.55%-0.23%0.92%1,936,20031,768,00095%16.411.00%16.35-0.01%16.370.15%16.220.39%0.14%
2019-08-2616.0816.3216.0816.28-0.37%0.22%0.76%1,274,40020,701,00063%16.24-0.64%16.35-0.23%16.350.23%16.160.19%0.12%
2019-08-2316.4016.4516.2216.34-0.31%-0.06%1.33%1,742,50028,489,00086%16.35-0.40%16.380.13%16.310.38%16.130.23%0.11%
2019-08-2216.5616.5816.3316.39-0.36%-0.15%1.87%1,821,30029,897,00089%16.420.18%16.360.49%16.250.40%16.090.17%0.10%
2019-08-2116.1616.5516.0616.451.54%0.39%2.42%3,813,20062,482,000183%16.390.58%16.280.91%16.180.80%16.060.24%0.11%
2019-08-2016.2316.4516.1716.200.06%-0.56%1.10%2,697,20043,943,000138%16.290.87%16.140.84%16.060.87%16.020.18%0.15%
2019-08-1915.7516.3715.7516.192.73%0.24%1.21%3,247,20052,445,000160%16.152.12%16.001.18%15.920.85%16.00-0.24%0.18%
2019-08-1615.7715.8915.6915.76-0.13%-0.35%-1.71%1,477,90023,375,00069%15.820.10%15.810.26%15.78-0.21%16.040.00%0.32%
2019-08-1515.7515.9615.5915.780.00%-0.13%-1.59%1,071,90016,936,00045%15.80-0.13%15.770.03%15.82-0.48%16.040.11%0.40%
2019-08-1415.9815.9915.6215.780.64%-0.26%-1.49%1,330,60021,052,00052%15.820.63%15.77-0.32%15.89-0.62%16.020.16%0.45%
2019-08-1315.9116.1015.4715.68-0.76%-0.27%-1.95%1,836,10028,868,00070%15.72-0.34%15.82-0.92%15.99-0.41%15.990.14%0.47%
2019-08-1215.7815.9715.6515.80-0.75%0.15%-1.06%1,363,40021,509,00051%15.78-0.99%15.96-0.90%16.06-0.66%15.970.08%0.48%
2019-08-0916.1316.1315.6615.92-0.25%-0.09%-0.23%2,012,00032,060,00078%15.93-1.01%16.11-0.16%16.160.14%15.960.14%0.48%
2019-08-0816.3216.3615.9015.96-1.36%-0.84%0.17%2,389,10038,454,00098%16.10-1.07%16.14-0.57%16.140.32%15.930.31%0.48%
2019-08-0716.3416.4716.1016.18-0.31%-0.55%1.86%2,372,80038,606,000104%16.271.26%16.230.66%16.090.59%15.880.60%0.48%
2019-08-0616.1716.3715.5916.230.06%1.01%2.79%3,307,60053,144,000139%16.07-1.67%16.120.42%15.990.59%15.790.52%0.48%
2019-08-0516.1316.6515.9116.220.50%-0.73%3.26%3,894,80063,640,000180%16.342.46%16.051.57%15.901.24%15.711.13%0.44%
2019-08-0215.5716.1515.4516.140.00%1.21%3.91%3,851,90061,426,000192%15.950.99%15.811.18%15.710.98%15.530.83%0.34%