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:
华宏科技( 002645.SZ 深证)
板块 :专用设备制造_h   资产重组   
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
2021-01-158.518.688.478.621.65%0.60%-5.33%4,546,10038,957,00040%8.571.36%8.53-0.51%8.62-1.03%9.11-0.26%-0.51%
2021-01-148.438.598.308.480.36%0.31%-7.11%6,072,40051,335,00050%8.45-1.10%8.57-1.14%8.71-1.76%9.13-0.16%-0.61%
2021-01-138.728.858.368.45-3.54%-1.15%-7.59%10,730,80091,732,00087%8.55-1.88%8.67-1.88%8.87-2.60%9.14-0.32%-0.65%
2021-01-128.678.858.558.761.04%0.55%-4.50%6,553,50057,093,00055%8.71-0.75%8.84-1.98%9.11-2.22%9.17-0.07%-0.65%
2021-01-118.828.978.678.67-2.14%-1.23%-5.55%9,272,00081,387,00073%8.78-1.98%9.01-2.76%9.31-0.62%9.18-0.54%-0.68%
2021-01-089.189.238.838.86-3.80%-1.06%-4.00%11,223,500100,508,00090%8.96-3.61%9.27-2.57%9.37-0.31%9.23-0.56%-0.61%
2021-01-079.489.509.109.21-3.46%-0.86%-0.77%10,269,50095,401,00084%9.29-2.48%9.510.25%9.400.60%9.28-0.31%-0.55%
2021-01-069.669.779.349.54-1.85%0.15%2.47%12,872,600122,625,000102%9.53-0.91%9.491.09%9.341.24%9.31-0.52%-0.52%
2021-01-059.399.789.309.724.74%1.11%3.86%21,465,100206,336,000161%9.614.17%9.393.29%9.232.29%9.36-1.07%-0.44%
2021-01-049.129.359.029.282.20%0.56%-1.90%12,062,100111,306,00085%9.231.10%9.091.76%9.02-0.25%9.46-1.25%-0.23%
2020-12-319.089.279.009.082.48%-0.53%-5.22%11,258,900102,772,00074%9.133.22%8.930.27%9.05-0.95%9.58-1.32%0.00%
2020-12-308.669.048.618.862.67%0.19%-8.74%8,669,20076,658,00048%8.841.16%8.91-1.81%9.13-1.54%9.71-0.56%0.27%
2020-12-298.838.898.628.63-2.60%-1.28%-11.61%7,683,80067,174,00038%8.74-3.13%9.07-2.26%9.28-2.00%9.76-0.28%0.41%
2020-12-289.429.448.738.86-6.54%-1.82%-9.50%15,534,400140,184,00079%9.02-4.38%9.28-2.12%9.46-3.00%9.79-0.40%0.47%
2020-12-259.369.609.269.481.17%0.46%-3.55%8,861,90083,629,00046%9.44-0.52%9.48-1.25%9.76-1.25%9.830.19%0.56%
2020-12-249.619.769.289.37-3.60%-1.22%-4.49%12,698,300120,458,00064%9.49-0.18%9.60-2.63%9.88-1.10%9.810.02%0.58%
2020-12-239.439.729.269.722.53%2.28%-0.90%17,045,700161,983,00089%9.50-2.53%9.86-1.99%9.99-0.33%9.810.02%0.55%
2020-12-2210.0810.089.419.48-7.06%-2.77%-3.32%21,449,100209,137,000119%9.75-4.92%10.06-1.17%10.020.00%9.810.25%0.54%
2020-12-2110.1810.489.9310.200.89%-0.53%4.27%21,581,200221,286,000134%10.250.68%10.181.44%10.021.38%9.781.08%0.54%
2020-12-1810.2010.4510.0110.11-2.13%-0.74%4.46%20,101,300204,731,000120%10.190.63%10.041.44%9.891.47%9.680.99%0.51%
2020-12-179.9410.559.7010.333.92%2.07%7.80%29,046,400293,968,000178%10.123.23%9.892.54%9.742.06%9.581.40%0.45%
2020-12-169.6610.109.449.943.22%1.39%5.17%23,608,400231,451,000161%9.803.25%9.651.82%9.551.54%9.450.79%0.33%
2020-12-159.519.659.359.63-0.21%1.42%2.70%11,137,600105,747,00082%9.50-0.56%9.480.66%9.400.26%9.380.33%0.29%
2020-12-149.189.779.099.653.99%1.07%3.25%19,074,800182,121,000144%9.551.78%9.421.43%9.38-0.03%9.350.57%0.31%
2020-12-119.509.649.139.281.75%-1.08%-0.14%15,994,500150,046,000124%9.383.10%9.280.24%9.380.16%9.290.36%0.30%
2020-12-109.099.199.029.120.88%0.23%-1.51%6,353,00057,807,00047%9.10-1.51%9.26-1.67%9.370.13%9.26-0.24%0.31%
2020-12-099.349.399.049.04-2.80%-2.14%-2.61%9,571,00088,420,00067%9.24-1.33%9.420.01%9.35-0.02%9.28-0.08%0.45%
2020-12-089.439.529.269.30-2.82%-0.66%0.12%12,106,800113,344,00080%9.36-1.47%9.420.46%9.360.40%9.290.22%0.60%
2020-12-079.569.799.189.571.48%0.72%3.25%28,262,500268,539,000185%9.502.02%9.371.54%9.321.48%9.270.73%0.70%
2020-12-049.079.538.969.430.00%1.25%2.48%17,147,900159,721,000128%9.312.99%9.231.14%9.180.63%9.200.43%0.67%