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:
辉煌科技( 002296.SZ 深证)
板块 :计算机应用服务   
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
2019-05-216.616.886.616.761.35%0.09%-2.10%12,960,80087,541,00089%6.751.53%6.75-1.33%7.01-0.36%6.910.31%0.23%
2019-05-206.806.826.356.670.60%0.27%-3.11%13,000,20086,478,00093%6.65-2.21%6.84-3.79%7.04-0.27%6.880.34%0.05%
2019-05-176.967.036.506.63-6.09%-2.53%-3.37%18,767,200127,651,000142%6.80-2.45%7.11-0.71%7.06-0.07%6.860.02%-0.18%
2019-05-166.887.106.887.06-1.40%1.25%2.92%21,995,000153,367,000192%6.97-4.44%7.16-0.08%7.060.21%6.860.69%-0.23%
2019-05-157.157.487.127.161.99%-1.88%5.09%44,739,700326,480,000468%7.304.90%7.167.55%7.058.02%6.815.32%-0.41%
2019-05-146.307.026.287.0210.03%0.92%8.52%11,597,40080,672,000196%6.969.29%6.665.83%6.524.96%6.470.76%-0.99%
2019-05-136.336.466.266.380.31%0.24%-0.62%4,613,70029,365,00077%6.371.40%6.291.06%6.210.66%6.42-0.97%-1.11%
2019-05-106.286.366.036.363.25%1.32%-1.90%5,454,60034,237,00087%6.280.87%6.231.32%6.17-0.66%6.48-1.29%-1.06%
2019-05-096.116.306.116.16-0.16%-1.01%-6.21%3,599,70022,400,00053%6.220.71%6.150.16%6.21-1.54%6.57-1.41%-0.99%
2019-05-086.016.315.976.170.82%-0.15%-7.39%5,543,50034,256,00075%6.181.93%6.14-1.40%6.31-1.70%6.66-1.49%-0.89%
2019-05-076.006.135.946.123.20%0.96%-9.51%5,750,00034,856,00073%6.06-1.53%6.22-2.99%6.42-2.31%6.76-1.49%-0.92%
2019-05-066.206.395.935.93-10.02%-3.67%-13.62%8,333,70051,299,000105%6.16-6.33%6.41-3.52%6.57-2.82%6.87-1.90%-0.93%
2019-04-306.466.676.446.591.70%0.27%-5.83%4,225,00027,765,00055%6.57-0.32%6.65-1.29%6.76-1.02%7.00-0.55%-0.72%
2019-04-296.706.776.436.48-3.71%-1.71%-7.92%8,336,10054,961,00098%6.59-2.67%6.74-2.09%6.83-2.02%7.04-1.03%-0.65%
2019-04-266.646.876.616.730.45%-0.65%-5.34%6,108,20041,380,00073%6.77-1.44%6.88-0.85%6.97-1.25%7.11-0.49%-0.50%
2019-04-257.057.096.686.70-5.37%-2.52%-6.23%6,792,10046,684,00082%6.87-1.62%6.94-1.66%7.06-0.97%7.15-0.47%-0.42%
2019-04-246.897.096.887.082.91%1.35%-1.38%6,239,00043,588,00072%6.990.46%7.06-1.09%7.13-0.74%7.18-0.50%-0.35%
2019-04-237.127.186.786.88-3.37%-1.06%-4.64%9,256,90064,371,00099%6.95-3.80%7.13-1.60%7.18-0.42%7.22-0.59%-0.27%
2019-04-227.337.367.117.12-2.86%-1.51%-1.90%7,852,30056,762,00083%7.23-0.36%7.25-0.17%7.21-0.14%7.26-0.41%-0.18%
2019-04-197.257.347.177.331.10%1.03%0.58%7,435,50053,944,00067%7.26-0.17%7.260.86%7.220.06%7.29-1.81%-0.10%
2019-04-187.287.317.237.25-0.55%-0.23%-2.32%6,351,60046,158,00042%7.270.07%7.20-0.11%7.220.06%7.42-1.54%0.27%
2019-04-177.277.347.197.290.28%0.39%-3.29%9,172,50066,607,00045%7.262.11%7.210.18%7.22-0.33%7.540.21%0.84%
2019-04-167.097.276.947.271.96%2.22%-3.35%11,686,40083,119,00051%7.11-2.27%7.19-0.73%7.24-0.74%7.520.16%1.01%
2019-04-157.347.457.137.13-1.66%-2.02%-5.06%8,430,00061,345,00037%7.280.57%7.25-0.47%7.29-0.48%7.510.43%1.07%
2019-04-127.167.337.137.250.97%0.19%-3.05%6,316,30045,702,00027%7.240.08%7.28-0.37%7.33-2.32%7.480.28%1.05%
2019-04-117.367.397.157.18-2.45%-0.69%-3.71%11,422,60082,586,00049%7.23-1.71%7.31-0.76%7.50-1.79%7.460.28%1.07%
2019-04-107.397.437.257.36-0.14%0.05%-1.02%11,362,40083,586,00051%7.360.33%7.36-2.61%7.640.46%7.440.32%0.99%
2019-04-097.217.407.187.371.52%0.52%-0.57%13,665,300100,196,00062%7.33-0.73%7.56-1.81%7.610.37%7.410.28%0.90%
2019-04-087.697.697.217.26-4.72%-1.71%-1.77%24,108,300178,060,000113%7.39-4.38%7.700.34%7.580.45%7.390.39%0.86%
2019-04-048.098.097.527.620.00%-1.35%3.50%44,930,200347,050,000235%7.72-1.23%7.671.56%7.541.71%7.361.84%0.77%