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:
齐峰新材( 002521.SZ 深证)
板块 :造纸、印刷   
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
2020-05-275.225.315.205.270.96%0.19%0.04%6,748,40035,495,000138%5.261.04%5.230.04%5.260.06%5.27-0.11%-0.40%
2020-05-265.185.235.175.220.97%0.27%-1.02%3,299,90017,178,00067%5.210.27%5.22-0.76%5.25-0.30%5.27-0.55%-0.42%
2020-05-255.255.265.165.17-1.71%-0.42%-2.51%5,035,70026,146,00088%5.19-1.57%5.26-0.36%5.27-0.42%5.30-0.32%-0.42%
2020-05-225.315.325.235.26-0.38%-0.28%-1.13%4,167,00021,982,00069%5.28-0.66%5.28-0.15%5.29-0.02%5.32-0.64%-0.42%
2020-05-215.275.365.265.280.76%-0.56%-1.38%6,651,10035,317,00096%5.311.22%5.290.11%5.290.15%5.35-0.45%-0.38%
2020-05-205.305.305.225.24-0.95%-0.11%-2.57%4,565,80023,954,00066%5.25-1.06%5.28-0.23%5.28-0.25%5.38-0.65%-0.33%
2020-05-195.335.345.285.290.19%-0.23%-2.27%5,175,10027,439,00070%5.300.00%5.300.15%5.30-0.68%5.41-0.57%-0.27%
2020-05-185.285.335.265.28-0.19%-0.41%-3.01%4,782,20025,353,00059%5.300.42%5.29-0.08%5.33-0.21%5.44-0.37%-0.21%
2020-05-155.295.315.235.290.38%0.19%-3.18%3,517,70018,573,00042%5.28-0.04%5.29-1.03%5.34-0.87%5.46-0.09%-0.19%
2020-05-145.325.325.215.27-1.13%-0.23%-3.64%4,701,30024,830,00055%5.28-0.45%5.35-0.30%5.39-0.68%5.47-0.29%-0.27%
2020-05-135.345.355.265.33-1.11%0.45%-2.83%6,328,30033,579,00073%5.31-1.70%5.36-1.09%5.43-0.86%5.49-0.33%-0.24%
2020-05-125.365.475.325.390.94%-0.15%-2.05%10,964,00059,183,000131%5.400.73%5.42-0.82%5.47-0.74%5.50-0.51%-0.19%
2020-05-115.445.465.305.34-1.84%-0.35%-3.45%8,560,30045,877,000104%5.36-2.30%5.47-1.32%5.52-0.70%5.53-0.36%-0.12%
2020-05-085.575.585.435.44-2.16%-0.82%-2.00%12,876,80070,634,000166%5.49-1.77%5.54-0.74%5.55-0.07%5.55-0.16%-0.07%
2020-05-075.615.635.565.56-0.89%-0.43%0.00%5,850,50032,667,00085%5.58-0.13%5.580.00%5.560.11%5.560.02%-0.04%
2020-05-065.525.625.505.610.36%0.34%0.92%8,677,80048,517,000131%5.590.34%5.580.74%5.550.14%5.56-0.02%-0.02%
2020-04-305.615.635.515.59-0.18%0.32%0.54%11,494,60064,046,000174%5.57-0.18%5.540.36%5.54-0.22%5.56-0.02%0.02%
2020-04-295.495.645.455.602.00%0.32%0.70%6,757,80037,722,000109%5.582.72%5.520.22%5.560.20%5.56-0.11%0.06%
2020-04-285.545.565.225.49-0.90%1.03%-1.38%6,125,60033,287,00087%5.43-1.93%5.51-1.38%5.55-0.34%5.57-0.96%0.14%
2020-04-275.535.595.475.540.36%-0.02%-1.44%5,143,30028,500,00063%5.54-0.43%5.590.07%5.56-0.07%5.620.09%0.55%
2020-04-245.635.665.485.52-1.78%-0.81%-1.71%5,043,80028,068,00063%5.57-1.00%5.580.22%5.57-0.18%5.620.13%0.55%
2020-04-235.565.695.535.621.26%-0.02%0.20%9,139,60051,374,000117%5.621.68%5.570.60%5.580.20%5.610.21%0.54%
2020-04-225.505.565.455.550.36%0.40%-0.84%5,277,40029,174,00071%5.530.20%5.54-0.61%5.57-0.32%5.600.09%0.50%
2020-04-215.555.595.485.53-1.07%0.24%-1.11%4,842,20026,712,00066%5.52-0.93%5.57-0.36%5.59-1.22%5.590.18%0.51%
2020-04-205.585.615.535.590.36%0.38%0.14%3,995,90022,254,00056%5.57-0.57%5.59-0.16%5.650.21%5.580.20%0.51%
2020-04-175.615.655.575.57-0.71%-0.55%-0.02%8,254,60046,237,000120%5.600.23%5.60-1.32%5.640.21%5.570.36%0.49%
2020-04-165.545.625.505.610.54%0.39%1.06%7,472,60041,758,000117%5.59-0.27%5.670.19%5.630.20%5.550.36%0.46%
2020-04-155.655.735.535.58-2.96%-0.41%0.89%13,114,20073,485,000223%5.60-2.76%5.660.11%5.620.36%5.530.71%0.39%
2020-04-145.645.985.645.755.31%-0.21%4.70%17,786,100102,491,000375%5.766.11%5.664.28%5.603.69%5.493.19%0.29%
2020-04-135.395.475.335.460.00%0.55%2.59%4,300,90023,352,000114%5.430.67%5.430.20%5.400.50%5.320.11%-0.12%