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
2019-06-176.596.956.476.641.07%-0.73%-0.64%2,794,70018,695,00087%6.690.68%6.73-0.33%6.730.19%6.68-0.13%-0.30%
2019-06-146.826.926.516.57-3.67%-1.11%-1.82%3,796,20025,223,000119%6.64-3.02%6.75-0.43%6.72-0.03%6.69-0.18%-0.29%
2019-06-136.777.056.716.820.74%-0.45%1.73%3,432,40023,517,000114%6.851.24%6.781.15%6.720.55%6.70-0.06%-0.31%
2019-06-126.706.886.616.771.04%0.04%0.92%3,364,40022,766,000112%6.772.22%6.700.83%6.690.80%6.71-0.42%-0.33%
除权分界线,2019年06月12日,10股送3.000股, 10股派1.200元(以下数据已经复权)
2019-06-116.496.726.476.703.32%1.21%-0.53%2,434,00021,240,000101%6.621.99%6.650.00%6.630.05%6.74-0.25%-0.28%
2019-06-106.596.626.426.49-0.81%-0.09%-3.97%1,644,20014,071,00066%6.49-0.57%6.650.44%6.63-0.53%6.75-0.24%-0.37%
2019-06-066.696.706.406.54-2.30%0.15%-3.41%2,051,70017,657,00081%6.53-1.09%6.62-0.35%6.66-0.33%6.77-0.30%-0.37%
2019-06-056.366.786.366.695.97%1.39%-1.43%3,557,20030,946,000144%6.602.93%6.64-0.33%6.69-0.70%6.79-0.54%-0.31%
2019-06-046.546.566.316.32-3.87%-1.51%-7.49%2,338,60019,772,00096%6.41-3.01%6.66-1.32%6.73-1.58%6.83-0.80%-0.20%
2019-06-036.826.826.496.57-1.84%-0.64%-4.53%2,220,90019,352,00092%6.61-1.55%6.75-1.10%6.84-0.48%6.88-0.13%-0.08%
2019-05-316.626.826.576.690.45%-0.34%-2.87%1,964,50017,384,00082%6.720.81%6.83-0.91%6.870.06%6.890.02%-0.07%
2019-05-306.756.786.606.66-1.81%0.02%-3.30%2,028,30017,806,00076%6.66-2.22%6.89-0.43%6.87-0.31%6.89-0.38%-0.12%
2019-05-296.836.896.766.79-0.44%-0.40%-1.88%2,448,90021,982,00090%6.81-0.92%6.920.45%6.89-0.28%6.92-0.23%-0.13%
2019-05-286.856.956.766.82-0.23%-0.87%-1.67%3,192,10028,910,000111%6.881.37%6.890.60%6.91-0.17%6.930.06%-0.17%
2019-05-276.776.896.646.832.31%0.72%-1.39%2,520,60022,526,00081%6.781.13%6.85-0.68%6.920.20%6.93-1.20%-0.27%
2019-05-246.796.836.546.68-1.59%-0.43%-4.76%2,294,30020,276,00059%6.71-1.18%6.90-1.26%6.910.03%7.01-0.16%-0.19%
2019-05-236.926.926.726.79-2.11%-0.01%-3.38%1,682,20015,042,00040%6.79-1.77%6.980.49%6.91-0.40%7.020.31%-0.38%
2019-05-226.836.996.836.930.57%0.33%-0.99%2,402,60021,865,00058%6.91-0.52%6.950.90%6.93-0.16%7.000.49%-0.62%
2019-05-216.817.026.796.891.47%-0.75%-1.06%2,557,80023,396,00061%6.943.46%6.89-0.07%6.950.22%6.970.38%-0.89%
2019-05-206.566.826.566.792.91%1.19%-2.13%2,417,60021,385,00054%6.71-0.61%6.89-0.91%6.93-1.79%6.940.01%-1.19%
2019-05-176.957.026.596.60-5.29%-2.27%-4.89%4,290,10038,176,00095%6.75-2.51%6.96-0.42%7.06-0.33%6.94-0.52%-1.42%
2019-05-166.926.996.856.970.88%0.61%-0.09%3,268,10029,820,00078%6.930.03%6.98-1.79%7.080.60%6.98-0.41%-1.45%
2019-05-156.857.016.856.911.25%-0.25%-1.37%4,210,80038,410,000102%6.931.21%7.110.13%7.040.83%7.00-0.62%-1.43%
2019-05-146.726.946.726.82-3.70%-0.28%-3.19%5,093,70045,914,000125%6.84-4.43%7.100.41%6.980.45%7.05-0.96%-1.30%
2019-05-137.337.426.997.090.77%-1.03%-0.44%9,236,30087,072,000250%7.163.57%7.074.52%6.952.61%7.12-0.45%-1.16%
2019-05-106.427.036.427.0310.12%1.72%-1.64%5,378,00048,973,000168%6.917.61%6.772.22%6.77-0.21%7.15-2.06%-1.06%
2019-05-096.386.516.366.39-0.11%-0.59%-12.51%2,301,90019,498,00067%6.42-0.42%6.62-1.28%6.79-2.33%7.30-2.03%-0.81%
2019-05-086.326.596.326.39-2.47%-0.90%-14.19%3,106,40026,419,00083%6.45-2.94%6.71-3.25%6.95-3.03%7.45-2.23%-0.54%
2019-05-076.726.876.366.550.00%-1.37%-13.98%4,072,50035,671,000102%6.65-1.29%6.93-3.94%7.16-3.40%7.62-2.60%-0.25%
2019-05-067.067.126.556.550.00%-2.64%-16.21%3,230,90028,663,00076%6.73-8.68%7.22-4.27%7.42-3.21%7.82-2.37%0.10%