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:
百洋股份( 002696.SZ 深证)
板块 :渔业、牧业   
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
2019-09-126.116.156.036.120.99%0.36%2.31%6,043,70036,857,00077%6.10-0.13%6.110.41%6.070.31%5.980.27%0.08%
2019-09-116.176.186.066.06-1.14%-0.75%1.58%8,439,80051,533,000109%6.11-0.23%6.090.60%6.050.53%5.970.44%-0.01%
2019-09-106.096.166.046.130.66%0.16%3.20%9,366,60057,325,000123%6.121.27%6.050.65%6.020.74%5.940.56%-0.10%
2019-09-096.006.105.956.092.01%0.78%3.10%12,092,80073,076,000166%6.041.41%6.010.77%5.970.88%5.910.73%-0.15%
2019-09-065.956.025.905.970.34%0.18%1.81%6,594,10039,292,00098%5.96-0.78%5.960.39%5.920.63%5.860.12%-0.21%
2019-09-055.936.185.905.950.85%-0.93%1.59%12,700,50076,285,000184%6.012.37%5.941.71%5.880.89%5.860.26%-0.18%
2019-09-045.925.925.825.90-0.17%0.56%0.99%5,320,80031,217,00082%5.87-0.15%5.840.64%5.830.02%5.84-0.65%-0.18%
2019-09-035.815.955.795.911.72%0.58%0.51%6,665,20039,165,00094%5.881.89%5.800.00%5.830.26%5.88-0.22%-0.06%
2019-09-025.705.825.675.812.29%0.75%-1.41%5,106,10029,449,00069%5.770.12%5.80-0.45%5.820.28%5.89-0.32%0.01%
2019-08-305.885.935.625.68-3.07%-1.39%-3.92%6,779,00039,048,00086%5.76-2.14%5.83-0.31%5.80-0.52%5.91-0.37%0.04%
2019-08-295.855.965.835.86-0.34%-0.44%-1.25%5,822,80034,272,00072%5.890.63%5.851.07%5.83-0.38%5.93-0.60%0.11%
2019-08-285.845.965.745.881.03%0.53%-1.51%7,733,90045,236,00083%5.850.79%5.79-0.33%5.85-1.20%5.97-0.48%0.28%
2019-08-275.745.845.725.822.11%0.29%-2.98%5,289,40030,696,00056%5.802.04%5.81-0.99%5.92-0.49%6.000.05%0.38%
2019-08-265.665.765.575.70-1.89%0.23%-4.94%5,837,40033,200,00062%5.69-3.28%5.86-2.20%5.95-0.68%6.000.17%0.32%
2019-08-235.986.025.785.81-2.84%-1.19%-2.94%9,279,70054,564,000101%5.88-1.85%6.00-0.68%5.99-0.33%5.990.37%0.21%
2019-08-226.066.105.955.98-1.32%-0.18%0.27%6,738,60040,373,00077%5.99-1.61%6.040.13%6.01-0.51%5.960.24%0.03%
2019-08-216.016.175.966.060.50%-0.48%1.85%11,463,10069,802,000139%6.091.55%6.030.72%6.04-0.22%5.950.61%-0.03%
2019-08-205.986.045.946.031.01%0.57%1.96%7,927,90047,535,000104%6.000.23%5.99-0.89%6.060.33%5.910.46%-0.12%
2019-08-195.946.075.895.970.84%-0.20%1.41%9,417,20056,332,000123%5.980.03%6.04-0.85%6.040.94%5.890.00%-0.22%
2019-08-166.066.075.915.92-2.47%-1.00%0.56%9,972,70059,632,000133%5.98-2.00%6.090.28%5.981.15%5.890.26%-0.20%
2019-08-156.306.305.966.07-2.72%-0.52%3.37%17,638,300107,636,000255%6.10-2.10%6.073.69%5.912.62%5.871.10%-0.30%
2019-08-146.176.246.156.2410.05%0.11%7.44%6,396,00039,867,000116%6.239.91%5.864.48%5.762.33%5.810.59%-0.50%
2019-08-135.675.745.625.67-0.87%-0.02%-1.80%3,770,80021,383,00064%5.670.71%5.61-0.04%5.63-0.50%5.77-0.57%-0.66%
2019-08-125.495.855.475.724.76%1.58%-1.50%7,452,00041,961,000123%5.631.57%5.61-0.16%5.66-1.57%5.81-0.94%-0.66%
2019-08-095.725.735.445.46-4.04%-1.52%-6.86%6,585,50036,509,000109%5.54-2.43%5.62-1.71%5.75-1.19%5.86-1.50%-0.63%
2019-08-085.675.755.655.690.35%0.14%-4.39%3,553,70020,191,00055%5.680.02%5.72-1.87%5.82-0.55%5.95-0.27%-0.57%
2019-08-075.665.755.625.670.53%-0.19%-4.98%4,197,30023,844,00064%5.68-1.15%5.83-0.67%5.85-0.68%5.97-0.37%-0.71%
2019-08-065.885.925.645.64-5.84%-1.86%-5.83%8,765,60050,380,000134%5.75-4.22%5.86-1.23%5.89-1.36%5.99-0.47%-0.83%
2019-08-055.936.185.825.990.84%-0.17%-0.45%7,367,30044,202,000125%6.002.23%5.940.34%5.97-0.37%6.020.20%-0.88%
2019-08-025.845.955.705.940.00%1.21%-1.08%6,031,10035,397,00098%5.87-0.98%5.92-1.35%5.99-1.46%6.01-0.81%-1.06%