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:
世龙实业( 002748.SZ 深证)
板块 :次新股   
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
2019-12-097.127.167.057.10-0.28%0.00%0.00%478,2003,395,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-067.117.257.097.120.14%-0.15%1.89%578,2004,123,000101%7.130.41%7.100.60%7.050.77%6.990.13%-0.56%
2019-12-057.057.167.007.110.71%0.11%1.88%675,0004,794,000110%7.100.72%7.060.74%7.000.72%6.980.16%-0.59%
2019-12-047.067.077.017.060.14%0.13%1.32%443,5003,127,00072%7.050.63%7.000.88%6.950.22%6.97-0.01%-0.61%
2019-12-036.957.076.907.051.15%0.61%1.16%595,7004,174,00087%7.010.69%6.940.49%6.940.12%6.97-0.09%-0.62%
2019-12-026.886.996.876.971.16%0.16%-0.07%495,6003,449,00067%6.961.44%6.910.06%6.930.01%6.98-0.06%-0.62%
2019-11-296.856.906.836.890.15%0.44%-1.28%547,5003,756,00064%6.86-0.74%6.91-0.49%6.93-0.53%6.98-1.05%-0.65%
2019-11-286.936.956.856.88-1.01%-0.45%-2.45%855,5005,912,00079%6.91-0.59%6.94-0.26%6.96-0.32%7.05-1.82%-0.57%
2019-11-276.997.006.906.95-0.57%-0.03%-3.26%431,8003,002,00032%6.95-0.33%6.96-0.42%6.99-0.14%7.18-2.66%-0.34%
2019-11-267.027.056.946.99-0.29%0.22%-5.28%516,4003,602,00025%6.980.42%6.99-0.10%7.00-0.14%7.38-0.19%0.17%
2019-11-257.007.026.857.010.14%0.92%-5.19%659,5004,581,00031%6.95-1.00%6.99-0.26%7.01-0.07%7.39-0.01%0.19%
2019-11-227.127.166.977.000.14%-0.23%-5.34%1,021,6007,168,00047%7.020.17%7.01-0.06%7.01-1.23%7.40-0.15%0.13%
2019-11-216.977.046.956.990.43%-0.20%-5.62%606,2004,246,00027%7.00-0.07%7.020.09%7.10-2.12%7.41-0.04%0.12%
2019-11-207.050.000.006.96-1.42%-0.70%-6.06%1,087,4007,622,00048%7.01-0.26%7.01-1.63%7.25-3.06%7.41-0.09%0.09%
2019-11-197.077.086.957.060.71%0.47%-4.80%1,078,0007,575,00048%7.030.46%7.13-2.65%7.48-0.36%7.42-0.15%0.05%
2019-11-187.097.096.947.01-1.27%0.21%-5.61%1,485,00010,388,00067%7.00-3.25%7.32-3.42%7.51-0.29%7.43-0.31%0.03%
2019-11-157.437.457.107.10-5.33%-1.80%-4.70%2,859,10020,672,000135%7.23-4.34%7.58-0.92%7.53-0.52%7.45-0.25%0.07%
2019-11-147.607.797.447.50-1.96%-0.77%0.42%3,072,50023,222,000163%7.56-2.40%7.650.49%7.570.35%7.470.50%0.08%
2019-11-137.698.447.407.65-3.29%-1.21%2.93%6,392,60049,502,000382%7.744.23%7.614.25%7.543.87%7.432.36%-0.02%
2019-11-127.207.917.177.919.86%6.46%8.94%1,547,00011,494,000127%7.433.34%7.301.11%7.260.83%7.260.03%-0.30%
2019-11-117.247.257.127.20-0.69%0.14%-0.81%1,348,3009,694,000113%7.19-0.94%7.220.15%7.20-0.29%7.26-0.55%-0.35%
2019-11-087.357.357.187.250.00%-0.11%-0.67%1,193,5008,663,000104%7.260.54%7.210.39%7.22-0.06%7.30-0.30%-0.36%
2019-11-077.127.287.117.251.83%0.43%-0.97%935,4006,753,00083%7.220.95%7.18-0.38%7.230.06%7.32-0.30%-0.37%
2019-11-067.197.297.067.12-0.42%-0.43%-3.04%1,108,2007,925,00098%7.15-0.42%7.21-0.61%7.22-0.55%7.34-0.49%-0.38%
2019-11-057.207.287.067.15-0.97%-0.43%-3.10%799,7005,743,00071%7.18-1.37%7.250.06%7.26-0.63%7.38-0.39%-0.36%
2019-11-047.337.507.107.22-1.50%-0.84%-2.54%1,211,9008,824,000102%7.280.18%7.25-0.30%7.31-0.76%7.410.07%-0.37%
2019-11-017.187.387.087.332.81%0.85%-0.99%1,441,80010,479,000115%7.270.90%7.27-0.83%7.36-0.66%7.40-0.08%-0.47%
2019-10-317.307.437.027.13-3.26%-1.01%-3.77%1,447,40010,425,000103%7.20-1.97%7.33-1.95%7.41-1.05%7.41-0.52%-0.61%
2019-10-307.387.487.237.37-0.81%0.30%-1.05%1,343,5009,872,000101%7.35-2.04%7.48-0.99%7.49-0.62%7.45-0.41%-0.59%
2019-10-297.577.617.427.430.00%-0.95%-0.66%978,6007,340,00077%7.50-1.81%7.55-0.16%7.540.11%7.48-0.53%-0.66%