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
2019-06-273.673.693.623.63-1.09%-0.66%0.53%7,822,80028,587,00091%3.650.06%3.65-0.36%3.660.41%3.610.08%-0.03%
2019-06-263.653.683.603.670.82%0.49%1.72%6,394,80023,355,00070%3.650.41%3.660.00%3.640.39%3.610.25%-0.09%
2019-06-253.703.703.593.64-1.09%0.08%1.14%7,867,30028,612,00083%3.64-1.25%3.660.47%3.630.39%3.600.28%-0.20%
2019-06-243.673.723.643.680.27%-0.08%2.54%9,867,70036,344,000102%3.680.68%3.640.94%3.621.01%3.590.53%-0.37%
2019-06-213.603.693.603.671.94%0.33%2.80%13,546,80049,548,000145%3.662.24%3.611.52%3.580.59%3.570.68%-0.43%
2019-06-203.553.623.523.601.41%0.61%1.52%9,159,90032,770,000101%3.580.48%3.560.85%3.56-0.36%3.550.00%-0.51%
2019-06-193.553.613.533.551.14%-0.31%0.11%7,424,10026,437,00082%3.561.69%3.53-0.70%3.570.06%3.55-0.11%-0.53%
2019-06-183.493.543.453.510.57%0.23%-1.13%4,592,70016,083,00047%3.500.03%3.55-0.89%3.570.03%3.55-0.56%-0.66%
2019-06-173.503.553.453.49-1.13%-0.31%-2.24%6,973,30024,413,00065%3.50-2.64%3.58-0.25%3.570.14%3.57-1.27%-0.71%
2019-06-143.613.673.513.53-2.49%-1.84%-2.38%12,605,30045,324,000103%3.60-0.44%3.590.53%3.560.76%3.62-0.17%-0.75%
2019-06-133.533.723.503.622.84%0.22%-0.06%13,459,10048,617,000110%3.611.60%3.571.39%3.540.43%3.62-0.52%-0.99%
2019-06-123.583.593.523.52-1.95%-0.98%-3.32%9,317,70033,129,00073%3.560.48%3.520.89%3.52-0.28%3.64-0.84%-1.05%
2019-06-113.453.593.443.593.76%1.47%-2.23%11,481,00040,616,00077%3.542.43%3.49-0.23%3.53-1.12%3.67-1.45%-1.03%
2019-06-103.413.493.403.460.58%0.17%-7.14%6,676,90023,062,00036%3.45-0.29%3.50-1.27%3.57-2.41%3.73-0.08%-1.05%
2019-06-063.573.573.413.44-3.37%-0.69%-7.75%9,284,70032,159,00049%3.46-3.13%3.55-2.13%3.66-0.65%3.73-0.05%-1.09%
2019-06-053.613.633.543.560.00%-0.45%-4.58%8,517,80030,457,00043%3.58-0.33%3.62-2.35%3.68-0.76%3.73-0.21%-1.13%
2019-06-043.633.653.543.56-3.00%-0.78%-4.79%11,860,90042,551,00053%3.59-2.47%3.71-0.38%3.71-0.86%3.74-1.40%-1.16%
2019-06-033.693.763.623.67-2.39%-0.24%-3.22%14,417,80053,039,00059%3.68-2.90%3.72-0.69%3.74-1.29%3.79-1.10%-1.03%
2019-05-313.773.993.703.762.73%-0.77%-1.93%23,639,20089,561,00094%3.793.75%3.750.24%3.790.53%3.83-1.67%-0.88%
2019-05-303.733.743.593.66-2.14%0.22%-6.13%13,167,60048,087,00046%3.65-3.18%3.74-1.99%3.770.29%3.90-2.55%-0.68%
2019-05-293.753.823.683.74-0.27%-0.85%-6.52%14,700,40055,445,00044%3.770.21%3.820.63%3.760.16%4.00-1.11%-0.29%
2019-05-283.753.843.653.75-3.35%-0.37%-7.32%29,020,700109,245,00075%3.76-2.79%3.790.93%3.76-1.86%4.05-0.71%-0.12%
2019-05-273.663.983.533.887.18%0.21%-4.79%38,023,200147,225,00096%3.876.84%3.762.01%3.83-1.21%4.08-1.59%-0.10%
2019-05-243.563.683.543.621.12%-0.11%-12.58%13,212,80047,887,00028%3.62-0.25%3.68-3.96%3.87-2.86%4.14-0.46%0.26%
2019-05-233.703.723.553.58-4.28%-1.46%-13.94%21,126,80076,744,00041%3.63-2.89%3.84-3.21%3.99-3.74%4.16-0.50%0.31%
2019-05-223.933.933.583.74-5.79%-0.03%-10.55%32,058,300119,915,00065%3.74-7.17%3.96-4.23%4.14-1.90%4.18-0.52%0.15%
2019-05-214.154.213.933.97-5.25%-1.49%-5.54%37,589,400151,498,00087%4.03-2.99%4.14-3.23%4.22-0.10%4.20-0.07%-0.09%
2019-05-204.144.244.054.191.70%0.87%-0.38%23,739,10098,613,00061%4.15-1.68%4.28-0.05%4.23-0.89%4.210.43%-0.36%
2019-05-174.324.374.054.12-6.79%-2.49%-1.62%41,088,900173,619,000111%4.23-2.90%4.280.97%4.260.31%4.190.31%-0.58%
2019-05-164.254.704.124.420.00%1.59%5.87%63,967,200278,346,000196%4.352.89%4.24-0.12%4.250.88%4.181.31%-0.66%