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:
顺灏股份( 002565.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
2019-08-206.646.876.606.720.75%-0.16%4.71%72,809,200490,066,000130%6.732.08%6.651.33%6.551.21%6.421.21%-0.35%
2019-08-196.566.716.446.671.83%1.15%5.19%69,029,400455,162,000128%6.59-0.39%6.561.16%6.480.98%6.340.52%-0.60%
2019-08-166.646.766.536.55-2.96%-1.06%3.84%72,122,100477,442,000147%6.621.85%6.491.68%6.411.50%6.310.72%-0.70%
2019-08-156.116.946.056.756.97%3.85%7.78%100,996,000656,440,000218%6.502.86%6.382.57%6.321.51%6.260.56%-0.86%
2019-08-146.256.486.176.312.94%-0.14%1.32%64,230,700405,845,000160%6.323.42%6.221.37%6.220.86%6.23-0.26%-0.96%
2019-08-136.126.246.046.13-1.29%0.33%-1.83%30,213,800184,612,00081%6.11-0.08%6.14-1.10%6.170.55%6.24-1.14%-0.98%
2019-08-126.126.216.046.212.48%1.55%-1.68%29,334,800179,389,00076%6.12-0.86%6.200.18%6.14-0.45%6.32-1.02%-0.92%
2019-08-096.276.326.046.06-3.35%-1.75%-5.03%42,493,900262,102,000107%6.17-1.56%6.191.01%6.16-0.50%6.38-1.98%-0.89%
2019-08-086.036.466.036.274.33%0.06%-3.69%65,965,200413,334,000155%6.272.81%6.130.54%6.20-0.64%6.51-0.96%-0.71%
2019-08-076.056.256.006.010.00%-1.39%-8.57%38,275,700233,298,00096%6.102.25%6.10-1.45%6.24-1.67%6.57-1.20%-0.68%
2019-08-066.066.105.806.01-4.30%0.82%-9.66%43,896,300261,665,000106%5.96-6.16%6.19-3.70%6.34-3.56%6.65-1.29%-0.63%
2019-08-056.416.466.266.28-1.57%-1.13%-6.82%24,308,300154,406,00065%6.350.21%6.43-1.49%6.58-1.29%6.74-0.41%-0.57%
2019-08-026.406.476.226.38-3.77%0.65%-5.73%39,667,500251,433,000101%6.34-4.25%6.52-3.26%6.66-2.77%6.77-0.91%-0.60%
2019-08-016.646.706.556.63-1.34%0.15%-2.93%26,889,100178,019,00073%6.62-1.46%6.74-0.81%6.85-0.31%6.83-0.39%-0.58%
2019-07-316.786.816.676.72-1.61%0.03%-2.00%23,936,400160,797,00064%6.72-1.90%6.80-1.72%6.87-0.26%6.86-0.51%-0.67%
2019-07-306.756.986.726.831.19%-0.26%-0.90%37,262,000255,158,000101%6.850.72%6.920.16%6.890.35%6.89-0.53%-0.73%
2019-07-296.916.956.716.75-2.88%-0.72%-2.58%39,916,900271,387,000108%6.80-3.22%6.91-0.33%6.870.09%6.93-0.66%-0.86%
2019-07-266.877.286.816.953.12%-1.07%-0.36%67,117,600471,499,000187%7.033.77%6.932.20%6.860.82%6.98-0.23%-0.90%
2019-07-256.896.926.716.74-1.46%-0.44%-3.59%27,076,500183,298,00080%6.77-1.50%6.780.06%6.80-0.53%6.99-0.68%-0.93%
2019-07-246.766.986.756.842.24%-0.48%-2.83%38,230,700262,748,000112%6.873.17%6.78-0.13%6.84-0.78%7.04-0.65%-0.95%
2019-07-236.566.736.556.691.21%0.42%-5.58%27,433,200182,761,00077%6.66-1.48%6.79-1.32%6.89-1.61%7.09-0.73%-0.96%
2019-07-227.007.056.606.61-3.64%-2.25%-7.38%37,870,800256,075,000103%6.76-2.64%6.88-2.02%7.01-1.52%7.14-0.71%-0.99%
2019-07-196.947.046.866.86-0.44%-1.22%-4.56%26,813,700186,217,00070%6.950.01%7.02-1.43%7.12-0.73%7.19-0.73%-1.11%
2019-07-187.107.106.866.89-3.50%-0.78%-4.85%35,897,500249,272,00093%6.94-3.29%7.12-1.40%7.17-0.98%7.24-1.21%-1.29%
2019-07-177.227.267.137.14-0.83%-0.56%-2.59%28,695,800206,045,00074%7.18-1.13%7.22-0.28%7.24-0.21%7.33-1.19%-1.27%
2019-07-167.307.397.187.20-1.37%-0.85%-2.94%32,241,700234,130,00078%7.260.61%7.24-0.07%7.250.06%7.42-1.84%-1.17%
2019-07-157.167.397.007.301.25%1.14%-3.40%39,745,000286,871,00084%7.22-0.44%7.25-0.23%7.250.04%7.56-1.00%-1.00%
2019-07-127.207.337.157.210.42%-0.55%-5.54%30,454,700220,807,00061%7.25-0.33%7.260.04%7.25-0.78%7.63-0.55%-0.93%
2019-07-117.337.407.137.18-2.05%-1.29%-6.45%35,845,000260,739,00065%7.270.14%7.260.30%7.30-1.35%7.68-0.89%-0.93%
2019-07-107.307.397.137.330.00%0.91%-5.35%39,405,500286,235,00069%7.260.29%7.24-1.16%7.40-1.93%7.74-0.79%-0.88%