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:
双星新材( 002585.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
2019-08-204.754.784.724.72-0.63%-0.57%1.33%7,165,60034,016,000129%4.750.91%4.701.31%4.670.69%4.66-0.06%-0.71%
2019-08-194.644.754.644.752.59%0.98%1.91%8,347,30039,268,000136%4.701.60%4.640.59%4.640.54%4.66-0.60%-0.81%
2019-08-164.614.664.594.630.22%0.00%-1.26%4,752,20022,004,00076%4.631.45%4.610.24%4.61-0.04%4.69-1.03%-0.77%
2019-08-154.564.624.504.62-0.43%1.23%-2.49%6,132,80027,989,00089%4.56-2.02%4.60-0.45%4.61-0.56%4.74-0.94%-0.70%
2019-08-144.654.704.634.640.65%-0.39%-2.99%5,326,60024,813,00078%4.661.44%4.620.15%4.64-0.13%4.78-0.79%-0.65%
2019-08-134.614.624.574.61-0.86%0.39%-4.38%4,924,80022,616,00070%4.59-0.56%4.62-0.67%4.65-0.81%4.82-1.17%-0.68%
2019-08-124.594.654.574.651.53%0.69%-4.67%4,295,10019,834,00057%4.62-0.47%4.65-0.47%4.68-1.31%4.88-0.57%-0.67%
2019-08-094.704.714.574.58-1.93%-1.29%-6.64%5,374,60024,939,00071%4.64-0.92%4.67-0.74%4.75-1.56%4.91-0.65%-0.60%
2019-08-084.694.714.664.670.00%-0.28%-5.43%4,818,00022,562,00063%4.68-0.13%4.71-1.55%4.82-1.03%4.94-0.64%-0.53%
2019-08-074.694.734.664.670.00%-0.41%-6.04%5,228,20024,515,00065%4.69-0.66%4.78-1.77%4.87-1.12%4.97-0.66%-0.46%
2019-08-064.814.824.604.67-4.69%-1.06%-6.66%12,713,50060,014,000153%4.72-4.51%4.87-2.54%4.93-2.30%5.00-1.07%-0.40%
2019-08-054.995.004.904.90-1.80%-0.87%-3.10%7,401,70036,590,000101%4.94-1.00%4.99-0.89%5.04-0.47%5.06-0.18%-0.29%
2019-08-025.005.034.974.99-1.19%-0.06%-1.50%9,747,20048,664,000126%4.99-1.15%5.04-1.16%5.07-0.45%5.07-0.35%-0.27%
2019-08-015.065.085.035.05-0.59%-0.02%-0.67%6,073,60030,680,00077%5.05-0.81%5.10-0.16%5.09-0.08%5.08-0.39%-0.24%
2019-07-315.115.115.075.08-0.78%-0.24%-0.47%6,123,40031,180,00067%5.09-0.70%5.100.10%5.09-0.04%5.10-1.12%-0.21%
2019-07-305.085.155.085.120.79%-0.16%-0.81%9,478,40048,604,00080%5.131.10%5.100.49%5.090.36%5.16-1.07%-0.04%
2019-07-295.065.095.065.080.20%0.16%-2.64%4,410,90022,370,00027%5.070.04%5.07-0.22%5.080.18%5.220.12%0.17%
2019-07-265.055.095.055.07-0.39%0.00%-2.72%5,404,90027,402,00031%5.07-0.16%5.090.12%5.07-0.28%5.210.08%0.13%
2019-07-255.075.125.045.090.00%0.24%-2.27%8,363,20042,466,00045%5.08-0.45%5.080.34%5.08-0.61%5.210.02%0.13%
2019-07-245.075.145.065.090.59%-0.22%-2.25%8,520,70043,463,00046%5.101.05%5.06-0.28%5.11-1.54%5.210.00%0.11%
2019-07-235.015.075.015.060.80%0.24%-2.82%5,841,30029,485,00032%5.050.12%5.08-0.92%5.19-1.20%5.210.02%0.10%
2019-07-225.115.145.005.02-1.38%-0.44%-3.57%11,932,40060,162,00066%5.04-1.66%5.12-2.12%5.26-0.04%5.21-0.02%0.09%
2019-07-195.115.185.085.09-0.39%-0.72%-2.25%11,415,40058,529,00063%5.13-0.83%5.23-1.17%5.260.10%5.21-0.06%0.06%
2019-07-185.255.255.105.11-3.22%-1.16%-1.92%19,141,10098,965,000110%5.17-2.58%5.300.15%5.250.00%5.21-0.04%0.05%
2019-07-175.305.415.225.28-1.68%-0.51%1.30%32,927,400174,761,000207%5.31-0.62%5.290.74%5.250.61%5.210.54%0.06%
2019-07-165.155.605.105.374.07%0.56%3.59%46,430,900247,937,000343%5.344.07%5.252.70%5.222.49%5.181.03%0.01%
2019-07-155.125.195.065.160.19%0.57%0.57%19,179,50098,412,000170%5.130.45%5.110.57%5.090.37%5.13-0.25%-0.06%
2019-07-125.045.195.025.151.98%0.82%0.12%13,996,40071,489,000121%5.110.67%5.080.71%5.070.02%5.140.02%0.01%
2019-07-115.045.135.035.050.40%-0.47%-1.81%8,797,30044,640,00079%5.070.92%5.05-0.18%5.07-0.39%5.14-0.14%0.00%
2019-07-105.055.055.015.030.00%0.04%-2.33%5,423,00027,265,00049%5.030.18%5.06-0.53%5.09-0.35%5.15-0.12%0.02%