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:
海源复材( 002529.SZ 深证)
板块 :专用设备制造_h   
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
2019-06-177.727.827.557.58-1.56%-0.92%-1.15%1,130,8008,651,00056%7.65-2.97%7.81-0.36%7.760.86%7.67-0.60%-0.37%
2019-06-147.898.067.687.70-2.16%-2.33%-0.18%1,621,00012,780,00079%7.880.46%7.841.28%7.691.92%7.71-0.04%-0.30%
2019-06-137.787.947.757.871.03%0.28%1.98%1,433,40011,250,00071%7.850.58%7.741.96%7.540.03%7.72-0.28%-0.33%
2019-06-127.597.997.597.792.37%-0.17%0.66%2,707,10021,124,000130%7.804.05%7.593.14%7.540.27%7.74-0.37%-0.33%
2019-06-117.277.657.277.614.68%1.48%-2.03%1,391,70010,436,00065%7.503.56%7.36-1.22%7.52-1.10%7.77-0.51%-0.31%
2019-06-107.197.377.087.27-0.14%0.40%-6.89%1,311,3009,495,00056%7.24-1.42%7.45-1.60%7.61-1.60%7.81-0.29%-0.30%
2019-06-067.707.737.207.28-5.45%-0.88%-7.04%3,385,80024,869,000141%7.35-4.88%7.57-2.97%7.73-2.02%7.83-0.97%-0.34%
2019-06-057.747.807.637.700.52%-0.28%-2.63%2,300,00017,760,000106%7.720.04%7.80-1.59%7.89-0.92%7.91-0.49%-0.26%
2019-06-047.957.957.617.66-2.92%-0.76%-3.61%2,751,10021,235,000128%7.72-3.79%7.93-1.54%7.96-1.25%7.95-0.43%-0.19%
2019-06-038.068.187.887.89-1.99%-1.66%-1.14%1,884,80015,121,00094%8.02-1.20%8.05-0.21%8.060.24%7.980.28%-0.11%
2019-05-317.978.227.978.050.88%-0.86%1.14%2,070,40016,811,000105%8.121.68%8.070.16%8.041.13%7.960.13%-0.14%
2019-05-308.078.087.917.98-1.12%-0.08%0.39%1,293,90010,333,00062%7.99-1.03%8.060.30%7.950.34%7.95-0.35%-0.23%
2019-05-298.008.197.928.070.88%0.01%1.17%1,820,20014,688,00085%8.07-0.21%8.031.44%7.93-0.08%7.98-0.26%-0.30%
2019-05-288.128.167.968.00-1.60%-1.06%0.03%2,178,00017,612,00099%8.091.60%7.921.03%7.930.27%8.00-0.19%-0.33%
2019-05-277.668.167.668.135.58%2.15%1.46%2,539,80020,214,000114%7.963.23%7.84-0.42%7.910.46%8.01-0.45%-0.52%
2019-05-247.787.957.627.70-1.16%-0.13%-4.34%2,241,50017,281,00099%7.71-1.48%7.87-1.21%7.88-0.86%8.05-0.63%-0.62%
2019-05-238.068.067.737.79-2.63%-0.46%-3.83%2,018,40015,797,00083%7.83-3.26%7.970.14%7.94-1.05%8.10-0.20%-0.84%
2019-05-228.188.207.908.00-0.37%-1.11%-1.43%2,045,40016,547,00087%8.091.37%7.960.24%8.03-0.42%8.120.20%-1.22%
2019-05-217.868.097.828.032.16%0.61%-0.86%2,054,60016,397,00083%7.982.61%7.94-1.08%8.06-0.60%8.100.42%-1.68%
2019-05-207.767.907.667.861.03%1.05%-2.55%1,852,30014,407,00068%7.78-2.86%8.02-1.66%8.11-1.13%8.07-0.04%-1.92%
2019-05-178.238.327.747.78-5.81%-2.84%-3.58%2,799,30022,414,00096%8.01-3.11%8.16-1.13%8.20-0.36%8.07-0.78%-1.95%
2019-05-168.258.358.168.260.12%-0.05%1.57%2,077,10017,165,00071%8.260.21%8.25-0.22%8.230.50%8.13-1.03%-1.85%
2019-05-158.298.318.198.250.61%0.04%0.40%2,313,70019,081,00067%8.250.04%8.270.56%8.190.75%8.22-0.65%-1.78%
2019-05-148.168.378.168.20-0.85%-0.53%-0.86%2,103,00017,337,00057%8.24-0.87%8.220.72%8.131.25%8.27-2.00%-1.73%
2019-05-138.268.468.168.27-0.36%-0.55%-2.01%2,141,40017,808,00049%8.321.92%8.161.27%8.030.65%8.44-1.48%-1.51%
2019-05-108.058.307.848.304.27%1.73%-3.12%3,824,40031,204,00079%8.161.78%8.061.94%7.98-0.96%8.57-2.85%-1.33%
2019-05-097.878.127.877.96-0.13%-0.70%-9.73%2,070,90016,601,00035%8.020.59%7.91-0.05%8.06-2.10%8.82-3.95%-1.02%
2019-05-087.738.127.727.970.76%0.01%-13.19%3,024,90024,106,00036%7.972.15%7.91-2.14%8.23-1.41%9.18-4.44%-0.51%
2019-05-077.787.937.567.913.53%1.40%-17.67%3,768,30029,396,00031%7.80-2.11%8.09-3.65%8.35-3.55%9.61-1.97%0.27%
2019-05-068.008.327.647.640.00%-4.13%-22.05%4,593,70036,607,00034%7.97-6.71%8.39-2.40%8.66-2.98%9.80-0.35%0.72%