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:
林州重机( 002535.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
2019-09-123.473.493.443.470.58%0.17%-1.62%7,573,20026,232,00037%3.46-0.92%3.50-0.26%3.50-0.23%3.530.31%0.65%
2019-09-113.513.533.453.45-1.99%-1.32%-1.88%10,963,00038,329,00053%3.50-0.71%3.510.00%3.510.17%3.520.14%0.68%
2019-09-103.513.543.503.520.00%-0.03%0.26%11,686,00041,142,00054%3.520.46%3.510.09%3.50-0.26%3.510.31%0.89%
2019-09-093.533.533.483.520.57%0.43%0.57%11,547,30040,472,00054%3.510.32%3.500.29%3.51-1.32%3.500.26%0.93%
2019-09-063.503.533.473.50-0.28%0.17%0.26%11,017,80038,501,00053%3.49-0.43%3.49-0.51%3.560.51%3.490.23%0.92%
2019-09-053.523.543.473.510.29%0.03%0.78%17,880,70062,738,00088%3.510.86%3.51-1.63%3.540.48%3.480.35%0.95%
2019-09-043.503.523.433.50-1.41%0.60%0.84%18,422,70064,084,00095%3.48-1.42%3.570.48%3.520.14%3.470.23%0.98%
2019-09-033.513.633.463.55-2.74%0.60%2.51%38,433,800135,651,000217%3.53-2.89%3.550.77%3.520.69%3.460.76%1.00%
2019-09-023.483.743.413.657.35%0.44%6.20%51,256,200186,262,000367%3.637.93%3.533.86%3.493.77%3.443.40%0.96%
2019-08-303.363.443.293.402.10%0.98%2.29%17,421,40058,666,000173%3.370.72%3.400.30%3.370.39%3.320.51%0.60%
2019-08-293.353.413.283.33-1.48%-0.39%0.70%14,961,40050,016,000170%3.34-3.19%3.390.36%3.350.39%3.310.61%0.48%
2019-08-283.313.653.303.381.20%-2.11%2.83%22,168,60076,538,000298%3.454.64%3.373.50%3.342.64%3.292.21%0.33%
2019-08-273.283.343.253.343.73%1.21%3.86%10,285,80033,948,000176%3.303.16%3.260.74%3.250.68%3.220.72%0.04%
2019-08-263.163.243.113.22-0.62%0.66%0.85%5,772,60018,469,000109%3.20-1.48%3.24-0.31%3.230.06%3.190.19%-0.11%
2019-08-233.263.303.223.24-0.92%-0.22%1.66%6,485,00021,057,000132%3.25-0.12%3.250.28%3.230.50%3.190.51%-0.19%
2019-08-223.213.293.193.271.87%0.58%3.12%8,361,50027,180,000178%3.250.59%3.240.75%3.211.13%3.170.64%-0.31%
2019-08-213.223.263.193.210.31%-0.68%1.87%5,279,10017,063,000125%3.230.50%3.210.82%3.180.60%3.150.48%-0.45%
2019-08-203.203.243.193.20-0.31%-0.50%2.04%5,624,60018,090,000137%3.220.91%3.191.40%3.160.67%3.140.35%-0.60%
2019-08-193.153.223.143.212.56%0.72%2.72%5,508,20017,555,000128%3.191.34%3.140.71%3.140.67%3.13-0.22%-0.74%
2019-08-163.103.173.103.130.32%-0.48%-0.06%4,208,30013,233,00099%3.152.04%3.120.29%3.120.32%3.13-0.67%-0.73%
2019-08-153.053.123.033.12-0.32%1.23%-1.05%4,394,80013,544,00097%3.08-1.72%3.11-0.26%3.11-0.26%3.15-0.88%-0.70%
2019-08-143.143.163.113.130.64%-0.19%-1.60%4,059,40012,730,00089%3.140.58%3.120.48%3.110.23%3.18-0.75%-0.63%
2019-08-133.113.153.083.11-0.32%-0.26%-2.96%3,352,30010,451,00072%3.120.68%3.100.00%3.11-0.19%3.21-0.77%-0.59%
2019-08-123.073.123.073.121.30%0.74%-3.41%2,768,4008,573,00057%3.10-0.07%3.10-0.10%3.11-1.02%3.23-0.55%-0.52%
2019-08-093.113.133.063.08-0.96%-0.61%-5.17%4,369,30013,540,00091%3.10-0.58%3.11-0.45%3.15-1.38%3.25-0.76%-0.47%
2019-08-083.113.143.103.110.32%-0.22%-4.98%3,472,80010,825,00074%3.120.32%3.12-1.33%3.19-1.18%3.27-0.76%-0.40%
2019-08-073.123.133.083.10-0.64%-0.23%-6.00%4,128,30012,827,00084%3.11-0.74%3.16-1.83%3.23-1.35%3.30-1.02%-0.34%
2019-08-063.223.223.033.12-4.29%-0.32%-6.36%7,321,20022,915,000140%3.13-4.22%3.22-2.54%3.27-2.01%3.33-1.04%-0.25%
2019-08-053.263.313.243.26-0.91%-0.24%-3.18%4,522,70014,781,00095%3.27-1.06%3.31-0.99%3.34-0.66%3.37-0.12%-0.17%
2019-08-023.383.383.283.290.00%-0.39%-2.40%5,835,30019,275,000122%3.30-1.32%3.34-1.13%3.36-0.71%3.37-0.36%-0.22%