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:
龙星化工( 002442.SZ 深证)
板块 :橡胶制造   
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
2019-05-226.666.666.326.40-1.54%0.00%0.00%5,580,50036,173,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-216.326.516.256.503.17%1.40%-2.93%6,056,60038,823,00056%6.412.07%6.44-2.34%6.68-1.11%6.700.15%-1.26%
2019-05-206.406.436.156.30-1.10%0.32%-5.77%4,749,30029,824,00043%6.28-4.05%6.59-2.95%6.76-1.59%6.690.03%-1.52%
2019-05-176.786.816.306.37-6.05%-2.67%-4.70%8,467,50055,417,00078%6.55-3.75%6.79-0.92%6.870.54%6.68-0.28%-1.80%
2019-05-166.906.906.706.78-2.16%-0.29%1.15%8,951,80060,875,00088%6.80-1.81%6.85-1.04%6.830.65%6.70-0.24%-1.90%
2019-05-156.797.156.716.931.46%0.07%3.14%14,888,800103,111,000150%6.931.53%6.931.79%6.781.16%6.72-0.65%-2.04%
2019-05-146.957.066.656.83-4.87%0.13%0.99%17,683,300120,625,000183%6.82-2.70%6.801.40%6.711.51%6.76-1.76%-2.10%
2019-05-136.487.186.337.189.95%2.43%4.30%21,968,700153,991,000251%7.0110.74%6.717.00%6.614.81%6.88-1.49%-2.04%
2019-05-106.246.536.056.535.66%3.16%-6.55%10,193,70064,524,000122%6.332.06%6.270.93%6.30-1.33%6.99-2.70%-2.05%
2019-05-096.186.286.136.18-0.96%-0.35%-13.95%5,333,20033,079,00064%6.20-0.23%6.21-1.63%6.39-2.90%7.18-2.88%-1.96%
2019-05-086.156.296.126.24-0.48%0.39%-15.62%4,441,20027,607,00048%6.22-0.06%6.32-2.52%6.58-3.98%7.40-2.79%-1.96%
2019-05-076.246.316.106.271.62%0.80%-17.58%5,666,60035,246,00052%6.22-3.30%6.48-3.93%6.85-4.90%7.61-2.44%-1.72%
2019-05-066.656.736.176.17-9.93%-4.07%-20.87%8,581,80055,194,00073%6.43-6.05%6.74-5.77%7.21-4.71%7.80-2.79%-1.49%
2019-04-306.786.936.736.851.03%0.06%-14.60%5,092,20034,862,00043%6.85-2.21%7.16-4.70%7.56-2.20%8.02-1.28%-1.20%
2019-04-297.307.356.786.78-7.25%-3.16%-16.55%8,448,60059,148,00067%7.00-6.00%7.51-4.54%7.73-3.19%8.13-1.58%-1.06%
2019-04-267.667.677.307.31-5.92%-1.85%-11.45%9,989,90074,403,00083%7.45-7.35%7.87-3.02%7.99-2.30%8.26-1.33%-0.89%
2019-04-258.258.287.727.77-5.82%-3.35%-7.12%9,283,30074,632,00083%8.04-1.82%8.11-0.83%8.17-0.91%8.37-1.15%-0.75%
2019-04-248.098.288.088.252.10%0.76%-2.52%8,081,00066,164,00068%8.190.79%8.18-0.35%8.25-1.04%8.46-1.57%-0.61%
2019-04-238.058.228.048.08-0.74%-0.54%-6.02%6,253,40050,802,00045%8.12-1.00%8.21-0.86%8.34-0.50%8.60-1.80%-0.37%
2019-04-228.428.428.078.14-2.75%-0.80%-7.04%10,866,20089,164,00065%8.21-0.47%8.28-1.43%8.38-0.79%8.76-2.88%-0.03%
2019-04-198.248.408.088.371.33%1.52%-7.17%15,878,000130,914,00076%8.25-1.66%8.40-0.97%8.45-1.08%9.02-0.38%0.94%
2019-04-188.518.528.238.26-3.62%-1.48%-8.73%13,260,700111,180,00062%8.38-2.49%8.48-0.95%8.54-1.42%9.05-0.12%1.23%
2019-04-178.558.738.518.57-0.70%-0.33%-5.42%13,564,600116,625,00067%8.601.64%8.56-0.16%8.66-1.85%9.060.11%1.25%
2019-04-168.508.638.348.631.41%2.02%-4.65%11,710,20099,052,00058%8.46-1.10%8.58-2.03%8.82-2.25%9.050.07%1.23%
除权分界线,2019年04月16日,10股派1.000元(以下数据已经复权)
2019-04-158.588.648.448.510.00%-0.50%-5.91%8,485,50073,428,00044%8.55-0.05%8.76-2.06%9.03-2.96%9.050.17%1.20%
2019-04-128.658.788.398.51-1.16%-0.55%-5.76%9,414,80081,504,00050%8.56-2.41%8.94-1.95%9.300.48%9.030.10%1.15%
2019-04-118.908.958.608.61-4.65%-1.80%-4.56%15,820,700140,303,00090%8.77-2.52%9.12-3.31%9.260.18%9.020.19%1.10%
2019-04-108.919.418.659.03-1.85%0.39%0.29%24,044,600218,689,000151%9.00-1.69%9.430.75%9.240.57%9.000.86%1.02%
2019-04-099.209.818.859.20-6.50%0.55%3.06%33,380,600308,773,000239%9.15-5.21%9.360.82%9.191.36%8.931.55%0.89%
2019-04-089.529.849.259.840.00%1.94%11.93%43,141,700420,772,000407%9.6511.27%9.288.97%9.078.15%8.796.89%0.74%