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:
捷顺科技( 002609.SZ 深证)
板块 :计算机应用服务   
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
2019-05-217.668.157.667.971.01%0.00%0.00%9,659,30076,933,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-05-208.148.247.727.89-4.36%-1.24%-5.97%12,065,10096,386,00073%7.99-4.89%8.34-2.69%8.48-1.37%8.390.26%0.58%
2019-05-178.688.698.128.25-4.73%-1.79%-1.42%12,682,500106,529,00077%8.40-2.24%8.57-0.75%8.590.32%8.370.35%0.52%
2019-05-168.588.788.398.660.58%0.79%3.84%13,238,400113,744,00082%8.59-1.00%8.63-0.10%8.570.78%8.341.05%0.49%
2019-05-158.598.818.578.612.50%-0.80%4.33%15,478,900134,337,00097%8.680.74%8.641.27%8.500.87%8.250.93%0.26%
2019-05-148.648.838.388.40-4.98%-2.50%2.73%15,013,300129,345,00099%8.62-0.16%8.531.32%8.431.23%8.180.76%0.08%
2019-05-138.408.858.368.842.31%2.45%8.93%22,292,800192,363,000156%8.632.84%8.421.69%8.331.99%8.121.13%-0.05%
2019-05-107.878.667.878.649.78%2.97%7.68%24,195,300203,015,000187%8.394.43%8.281.88%8.161.22%8.020.98%-0.20%
2019-05-097.988.307.837.87-4.02%-2.05%-0.96%10,084,20081,026,00087%8.04-2.83%8.130.59%8.071.00%7.95-0.05%-0.35%
2019-05-088.078.458.048.20-0.97%-0.83%3.14%15,747,300130,216,000147%8.272.72%8.080.94%7.991.42%7.950.35%-0.40%
2019-05-077.818.287.588.288.24%2.86%4.52%16,411,900132,110,000161%8.051.26%8.011.73%7.870.67%7.920.01%-0.51%
2019-05-067.948.407.367.65-5.44%-3.77%-3.42%19,072,800151,638,000201%7.95-0.97%7.871.50%7.820.49%7.92-0.33%-0.54%
2019-04-307.608.197.558.096.17%0.77%1.80%12,903,600103,588,000158%8.034.97%7.751.28%7.780.61%7.950.00%-0.53%
2019-04-297.417.847.417.623.67%-0.37%-4.11%16,192,300123,834,000205%7.652.04%7.66-1.03%7.74-1.57%7.95-1.21%-0.56%
2019-04-267.607.697.357.35-3.67%-1.93%-8.63%7,176,10053,782,000102%7.50-4.14%7.74-2.18%7.86-2.17%8.04-0.84%-0.40%
2019-04-258.028.097.587.63-4.74%-2.42%-5.94%7,823,20061,166,000121%7.82-1.60%7.91-1.67%8.03-1.08%8.11-0.52%-0.29%
2019-04-247.968.057.818.010.75%0.81%-1.77%5,094,10040,477,00079%7.95-0.60%8.04-1.29%8.12-0.83%8.15-0.40%-0.21%
2019-04-238.068.107.927.95-1.97%-0.55%-2.89%5,649,10045,159,00086%7.99-2.32%8.15-0.63%8.19-0.21%8.19-0.57%-0.13%
2019-04-228.258.358.088.11-2.29%-0.90%-1.51%5,287,50043,272,00080%8.18-0.56%8.20-0.50%8.21-0.10%8.23-0.54%-0.07%
2019-04-198.188.328.108.302.47%0.85%0.25%7,805,50064,241,000109%8.230.67%8.240.44%8.210.24%8.28-0.71%0.02%
2019-04-188.418.438.068.10-3.11%-0.92%-2.85%7,839,30064,088,00099%8.18-1.79%8.20-0.24%8.190.07%8.34-0.26%0.12%
2019-04-178.308.438.218.361.46%0.43%0.00%6,719,00055,930,00086%8.322.65%8.220.92%8.190.05%8.36-0.27%0.15%
2019-04-168.078.277.898.242.62%1.62%-1.71%6,289,90051,007,00072%8.11-1.47%8.15-0.20%8.18-0.97%8.38-0.32%0.19%
2019-04-158.248.358.028.03-1.71%-2.43%-4.52%5,408,60044,513,00058%8.231.61%8.16-0.39%8.26-0.91%8.410.41%0.20%
2019-04-128.008.238.008.171.87%0.86%-2.46%4,241,80034,358,00042%8.10-0.66%8.20-1.30%8.34-1.09%8.380.26%0.01%
2019-04-118.328.428.018.02-3.61%-1.64%-4.00%7,820,80063,768,00076%8.15-1.89%8.30-1.61%8.43-0.46%8.350.30%-0.04%
2019-04-108.378.478.188.32-1.30%0.11%-0.11%6,424,00053,393,00063%8.31-1.69%8.44-0.97%8.47-0.28%8.330.46%-0.26%
2019-04-098.418.608.328.430.24%-0.28%1.68%7,490,90063,331,00070%8.45-0.64%8.520.21%8.500.09%8.290.00%-0.52%
2019-04-088.768.808.358.41-3.44%-1.15%1.44%10,721,30091,213,00095%8.51-0.72%8.510.06%8.491.06%8.290.34%-0.50%
2019-04-048.518.728.428.710.00%1.63%5.41%14,228,900121,936,000128%8.572.11%8.500.63%8.401.35%8.260.30%-0.46%