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:
泰尔股份( 002347.SZ 深证)
板块 :普通机械制造   火炬计划   
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
2020-05-294.174.214.144.16-0.24%-0.26%-2.51%3,099,60012,929,00054%4.17-0.48%4.24-0.12%4.230.00%4.27-0.63%-0.24%
2020-05-284.314.314.104.17-3.70%-0.50%-2.89%7,181,80030,102,000104%4.19-2.83%4.25-0.24%4.23-0.42%4.29-0.21%-0.09%
2020-05-274.324.364.264.330.70%0.39%0.63%8,252,70035,597,000125%4.312.25%4.261.58%4.250.28%4.30-0.05%-0.06%
2020-05-264.154.314.154.303.61%1.94%-0.12%5,448,10022,980,00083%4.221.69%4.19-0.48%4.24-0.94%4.31-0.30%-0.05%
2020-05-254.154.204.124.150.00%0.05%-3.89%2,287,9009,490,00033%4.15-0.72%4.21-1.06%4.28-0.58%4.32-0.23%-0.01%
2020-05-224.244.254.134.15-2.12%-0.67%-4.11%3,650,00015,250,00046%4.18-2.02%4.26-1.32%4.30-0.88%4.33-0.48%0.03%
2020-05-214.284.334.204.24-0.93%-0.56%-2.51%4,921,90020,987,00055%4.26-0.81%4.31-0.37%4.340.05%4.35-0.96%0.13%
2020-05-204.314.354.254.28-2.06%-0.44%-2.53%5,561,70023,910,00049%4.30-1.40%4.33-0.67%4.34-0.12%4.39-0.25%0.45%
2020-05-194.334.414.304.371.86%0.23%-0.73%6,785,30029,582,00059%4.360.81%4.360.46%4.340.00%4.400.30%0.55%
2020-05-184.354.384.274.29-2.50%-0.81%-2.26%8,903,80038,506,00078%4.33-1.21%4.34-0.09%4.34-0.14%4.390.46%0.49%
2020-05-154.254.554.234.403.53%0.50%0.71%13,995,30061,275,000127%4.382.58%4.340.46%4.35-0.25%4.370.83%0.36%
2020-05-144.324.324.214.25-2.07%-0.42%-1.92%6,304,50026,905,00058%4.27-1.55%4.32-0.62%4.36-1.49%4.330.05%0.17%
2020-05-134.354.404.304.34-1.14%0.12%0.21%6,408,20027,778,00059%4.34-0.46%4.35-0.69%4.42-0.32%4.330.07%0.16%
2020-05-124.364.404.284.390.69%0.80%1.43%7,739,70033,705,00069%4.360.05%4.38-1.46%4.440.41%4.330.12%0.16%
2020-05-114.404.434.294.36-1.58%0.16%0.86%10,962,70047,718,000102%4.35-1.32%4.44-0.54%4.420.82%4.320.19%0.09%
2020-05-084.414.464.354.430.91%0.43%2.67%14,665,40064,693,000150%4.41-1.87%4.470.65%4.381.60%4.320.51%0.03%
2020-05-074.714.784.364.39-3.94%-2.34%2.26%28,900,000129,898,000337%4.500.42%4.445.39%4.323.45%4.292.21%-0.05%
2020-05-064.104.574.104.5710.12%2.10%8.81%8,689,50038,898,000145%4.489.33%4.214.54%4.170.85%4.200.77%-0.27%
2020-04-304.004.154.004.153.49%1.37%-0.43%5,546,00022,704,00090%4.093.20%4.03-1.32%4.14-0.34%4.17-0.26%-0.33%
2020-04-293.974.013.914.011.26%1.08%-4.04%6,664,50026,439,000108%3.97-1.66%4.08-2.39%4.15-0.96%4.18-0.88%-0.29%
2020-04-284.224.243.943.96-6.82%-1.83%-6.07%10,941,60044,138,000181%4.03-5.04%4.18-2.02%4.19-1.39%4.22-1.10%-0.20%
2020-04-274.364.364.204.25-1.62%0.05%-0.30%7,979,50033,899,000153%4.25-1.16%4.270.09%4.25-0.02%4.260.02%-0.09%
2020-04-244.234.384.204.322.86%0.51%1.36%9,618,10041,341,000202%4.301.56%4.271.38%4.250.33%4.26-0.02%-0.17%
2020-04-234.244.274.194.20-0.94%-0.76%-1.48%3,416,30014,458,00078%4.230.67%4.21-0.14%4.240.00%4.26-0.51%-0.25%
2020-04-224.204.244.164.240.71%0.86%-1.05%3,310,00013,914,00072%4.200.31%4.21-0.78%4.24-0.54%4.29-0.40%-0.26%
2020-04-214.274.274.164.21-1.17%0.45%-2.14%4,535,20019,009,00096%4.19-1.50%4.25-0.40%4.26-0.49%4.30-0.32%-0.25%
2020-04-204.304.304.234.260.24%0.12%-1.30%2,941,90012,519,00062%4.26-0.77%4.26-0.40%4.280.16%4.320.02%-0.21%
2020-04-174.254.344.244.250.24%-0.89%-1.51%5,138,00022,030,000109%4.291.30%4.28-0.07%4.27-0.28%4.320.14%-0.20%
2020-04-164.224.274.184.240.00%0.17%-1.60%3,511,60014,866,00075%4.23-1.56%4.280.12%4.29-0.88%4.310.14%-0.19%
2020-04-154.334.374.224.240.00%-1.40%-1.46%6,190,30026,620,000129%4.300.12%4.28-0.30%4.32-0.46%4.300.07%-0.21%