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:
利君股份( 002651.SZ 深证)
板块 :专用设备制造_h   
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
2020-01-234.854.934.674.70-3.69%-2.12%-4.61%4,317,70020,733,00083%4.80-0.17%4.83-1.07%4.89-0.35%4.93-0.26%0.08%
2020-01-224.804.904.704.881.04%1.46%-1.21%4,407,70021,203,00085%4.81-1.31%4.88-1.03%4.90-0.49%4.94-0.38%0.14%
2020-01-214.954.964.814.83-2.82%-0.90%-2.60%4,294,80020,932,00080%4.87-1.46%4.93-0.16%4.93-0.73%4.96-0.16%0.22%
2020-01-204.984.994.914.97-0.80%0.49%0.06%4,999,00024,726,00092%4.95-0.22%4.940.02%4.96-0.20%4.970.10%0.28%
2020-01-174.895.034.855.012.66%1.07%0.97%6,641,40032,923,000116%4.961.21%4.94-0.74%4.970.16%4.960.12%0.31%
2020-01-164.994.994.834.88-1.21%-0.37%-1.53%3,782,10018,526,00068%4.90-0.97%4.98-0.42%4.97-0.16%4.960.10%0.33%
2020-01-155.005.024.904.94-1.00%-0.12%-0.22%3,339,70016,517,00058%4.95-1.89%5.000.24%4.97-0.18%4.950.14%0.36%
2020-01-145.095.124.994.99-1.58%-1.01%0.93%5,795,20029,215,000103%5.041.10%4.980.55%4.980.28%4.940.43%0.38%
2020-01-134.855.074.855.073.89%1.68%2.99%8,680,60043,280,000151%4.991.80%4.96-0.02%4.970.38%4.920.43%0.39%
2020-01-104.984.984.854.88-1.61%-0.37%-0.45%4,089,30020,030,00065%4.90-1.15%4.96-0.40%4.950.08%4.900.31%0.48%
2020-01-095.005.014.924.960.20%0.10%1.49%4,040,30020,019,00059%4.96-0.80%4.980.38%4.950.28%4.890.27%0.60%
2020-01-084.985.084.924.95-0.40%-0.90%1.56%6,914,00034,537,000106%5.000.42%4.960.69%4.930.57%4.870.45%0.58%
2020-01-074.905.054.894.971.43%-0.08%2.43%5,662,80028,167,00094%4.971.14%4.930.61%4.900.55%4.850.48%0.55%
2020-01-064.884.954.874.900.62%-0.37%1.47%8,095,40039,816,000142%4.920.92%4.900.60%4.880.33%4.830.42%0.50%
2020-01-034.904.924.854.87-0.41%-0.06%1.27%4,207,80020,504,00081%4.87-0.08%4.870.19%4.860.37%4.810.29%0.48%
2020-01-024.864.914.854.890.82%0.27%1.98%5,785,70028,217,000115%4.880.74%4.860.06%4.840.39%4.800.38%0.47%
2019-12-314.894.894.804.850.83%0.19%1.53%3,750,40018,155,00078%4.84-0.19%4.850.35%4.820.29%4.780.34%0.45%
2019-12-304.824.934.784.81-0.82%-0.82%1.03%6,978,70033,844,000148%4.85-0.23%4.840.46%4.810.59%4.760.57%0.45%
2019-12-274.774.964.754.851.04%-0.23%2.45%12,475,80060,648,000295%4.861.27%4.821.43%4.781.34%4.731.28%0.38%
2019-12-264.604.944.604.804.12%0.00%2.70%10,414,40049,992,000330%4.804.14%4.753.26%4.721.86%4.671.54%0.24%
2019-12-254.584.644.554.610.22%0.02%0.15%2,058,5009,487,00085%4.610.50%4.60-0.63%4.63-0.19%4.600.09%0.06%
2019-12-244.574.624.544.601.10%0.31%0.02%1,719,2007,884,00072%4.59-0.20%4.63-0.50%4.64-0.07%4.600.11%0.05%
2019-12-234.554.644.554.55-1.73%-0.98%-0.96%2,533,10011,640,000104%4.60-1.98%4.65-0.41%4.650.22%4.590.02%0.02%
2019-12-204.664.734.624.63-1.28%-1.24%0.81%2,404,40011,273,000103%4.690.54%4.670.43%4.640.59%4.590.20%0.02%
2019-12-194.614.704.604.690.86%0.58%2.31%3,050,00014,223,000136%4.660.13%4.650.82%4.610.72%4.580.18%-0.03%
2019-12-184.664.694.634.65-0.21%-0.15%1.62%2,724,10012,685,000128%4.660.63%4.610.92%4.580.53%4.580.22%-0.13%
2019-12-174.574.684.574.662.42%0.69%2.06%3,600,30016,662,000182%4.632.14%4.571.38%4.550.71%4.570.26%-0.27%
2019-12-164.504.564.494.551.11%0.42%-0.09%2,400,70010,877,000138%4.531.03%4.510.00%4.52-0.27%4.55-0.13%-0.38%
2019-12-134.484.504.464.500.90%0.33%-1.32%1,490,6006,685,00091%4.49-0.18%4.51-0.38%4.53-0.40%4.56-0.13%-0.37%
2019-12-124.514.534.464.460.00%-0.73%-2.32%2,130,7009,573,000135%4.49-1.19%4.52-0.72%4.55-0.61%4.57-0.20%-0.36%