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
2021-01-224.454.654.364.572.93%0.02%3.21%40,420,100184,691,000191%4.572.65%4.51-0.07%4.510.87%4.431.05%0.23%
2021-01-214.414.564.354.44-0.67%-0.25%1.32%23,741,600105,681,000125%4.45-0.02%4.510.16%4.470.81%4.38-0.36%0.10%
2021-01-204.504.524.404.47-3.25%0.40%1.64%24,825,100110,531,000127%4.45-2.75%4.500.31%4.440.68%4.400.27%0.23%
2021-01-194.374.684.344.625.00%0.92%5.34%38,415,000175,859,000212%4.584.12%4.493.34%4.412.37%4.391.13%0.15%
2021-01-184.284.474.274.401.38%0.07%1.45%16,506,20072,579,000102%4.400.80%4.341.14%4.310.96%4.340.21%-0.04%
2021-01-154.344.434.304.34-0.69%-0.50%0.28%16,078,60070,128,000102%4.361.47%4.290.94%4.260.69%4.330.23%-0.17%
2021-01-144.174.524.114.374.55%1.65%1.20%27,975,100120,264,000182%4.302.77%4.251.84%4.24-2.24%4.320.09%-0.32%
2021-01-134.214.254.144.180.00%-0.07%-3.11%11,767,00049,220,00086%4.180.00%4.18-0.55%4.33-0.57%4.31-0.12%-0.45%
2021-01-124.124.244.114.181.21%-0.07%-3.22%6,442,70026,947,00049%4.180.43%4.20-4.15%4.36-0.21%4.320.05%-0.49%
2021-01-114.184.224.134.13-2.82%-0.84%-4.33%11,103,50046,247,00082%4.17-1.51%4.38-0.68%4.37-0.39%4.32-0.23%-0.55%
2021-01-084.284.304.154.25-3.41%0.50%-1.78%16,052,70067,890,000124%4.23-7.12%4.41-0.72%4.38-0.30%4.33-0.30%-0.56%
2021-01-074.704.714.394.400.00%-3.36%1.38%28,132,000128,092,000237%4.554.79%4.442.71%4.402.42%4.340.98%-0.59%
2021-01-064.304.414.274.401.62%1.27%2.37%16,574,50072,021,000152%4.350.46%4.330.79%4.290.78%4.30-0.53%-0.76%
2021-01-054.324.394.284.330.46%0.12%0.21%12,408,30053,666,000114%4.330.58%4.291.04%4.260.81%4.32-0.78%-0.81%
2021-01-044.224.364.204.311.65%0.23%-1.03%11,449,80049,230,000103%4.301.30%4.250.98%4.230.31%4.36-1.07%-0.94%
2020-12-314.194.324.184.241.92%-0.12%-3.68%10,568,60044,864,00089%4.251.82%4.210.65%4.21-0.68%4.40-1.30%-1.15%
2020-12-304.194.204.134.16-0.72%-0.22%-6.73%7,086,50029,543,00055%4.17-0.45%4.18-0.71%4.24-1.44%4.46-1.22%-1.19%
2020-12-294.174.234.134.190.72%0.05%-7.20%7,302,80030,586,00050%4.190.17%4.21-1.43%4.30-1.60%4.52-0.49%-1.10%
2020-12-284.264.264.154.16-2.80%-0.50%-8.31%8,972,90037,519,00062%4.18-1.99%4.27-1.97%4.37-1.66%4.54-0.59%-1.07%
2020-12-254.264.314.224.280.23%0.33%-6.22%7,525,00032,105,00051%4.27-1.48%4.36-1.67%4.45-1.40%4.56-0.28%-1.06%
2020-12-244.454.464.264.27-3.39%-1.39%-6.71%14,120,90061,140,00092%4.33-2.32%4.43-1.95%4.51-1.76%4.58-0.65%-1.08%
2020-12-234.474.524.374.42-1.78%-0.29%-4.06%14,206,60062,979,00095%4.43-2.12%4.52-1.61%4.59-1.29%4.61-0.71%-1.02%
2020-12-224.604.604.474.50-2.60%-0.64%-3.02%14,430,50065,361,00092%4.53-1.50%4.59-1.42%4.65-0.41%4.64-1.05%-0.99%
2020-12-214.564.674.554.620.87%0.48%-1.47%13,475,80061,966,00073%4.60-1.01%4.66-0.83%4.670.02%4.69-2.09%-0.93%
2020-12-184.684.744.584.58-3.38%-1.40%-4.36%16,196,90075,239,00069%4.65-1.63%4.70-0.04%4.670.52%4.79-3.14%-0.73%
2020-12-174.804.804.664.74-1.04%0.38%-4.13%16,449,90077,679,00052%4.720.06%4.700.95%4.650.43%4.94-1.73%-0.34%
2020-12-164.664.804.644.793.90%1.50%-4.79%20,423,80096,388,00050%4.722.70%4.662.02%4.63-0.07%5.03-0.24%-0.07%
2020-12-154.584.624.564.610.00%0.33%-8.59%7,116,40032,700,00016%4.600.35%4.56-0.39%4.63-1.60%5.04-0.22%-0.05%
2020-12-144.534.614.504.611.99%0.68%-8.79%11,396,10052,186,00024%4.580.88%4.58-1.31%4.70-2.93%5.05-0.53%0.00%
2020-12-114.654.654.484.520.00%-0.42%-11.04%15,858,90071,978,00031%4.54-2.11%4.64-2.36%4.85-3.83%5.08-0.45%0.15%