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
2020-01-177.578.287.477.48-1.32%-1.10%-1.03%2,006,40015,175,000162%7.56-0.15%7.57-0.36%7.58-0.04%7.560.09%0.25%
2020-01-167.597.677.517.58-0.13%0.08%0.38%1,151,5008,721,000103%7.57-0.09%7.60-0.01%7.59-0.03%7.550.13%0.25%
2020-01-157.617.647.547.59-0.52%0.12%0.65%923,1006,998,00083%7.58-0.76%7.600.11%7.590.29%7.540.24%0.25%
2020-01-147.637.687.597.630.13%-0.12%1.42%1,004,7007,675,00092%7.640.91%7.590.22%7.570.15%7.520.52%0.23%
2020-01-137.467.627.407.620.93%0.66%1.82%894,7006,773,00079%7.570.16%7.570.38%7.550.25%7.480.17%0.18%
2020-01-107.657.657.507.55-0.92%-0.11%1.06%979,2007,401,00087%7.56-0.33%7.54-0.07%7.540.15%7.470.17%0.19%
2020-01-097.447.657.447.622.97%0.49%2.17%1,616,70012,260,000143%7.581.46%7.550.55%7.520.36%7.460.30%0.20%
2020-01-087.567.597.377.40-2.63%-0.99%-0.48%1,136,0008,491,000101%7.47-1.32%7.51-0.05%7.500.24%7.440.30%0.20%
2020-01-077.557.627.497.601.20%0.34%2.51%1,115,8008,451,00098%7.571.20%7.510.43%7.480.90%7.410.41%0.19%
2020-01-067.487.557.417.510.27%0.35%1.71%1,500,50011,230,000135%7.480.05%7.480.55%7.410.31%7.380.18%0.16%
2020-01-037.507.537.437.49-0.13%0.13%1.61%800,7005,989,00074%7.480.07%7.441.02%7.390.11%7.370.11%0.18%
2020-01-027.407.537.407.501.49%0.33%1.86%1,122,5008,391,000102%7.481.59%7.360.41%7.380.11%7.360.15%0.21%
2019-12-317.317.417.297.390.54%0.43%0.52%910,3006,698,00083%7.361.16%7.33-0.30%7.370.22%7.350.01%0.24%
2019-12-307.307.407.157.350.14%1.04%-0.01%1,322,5009,620,000116%7.27-1.70%7.36-0.82%7.360.01%7.350.00%0.31%
2019-12-277.457.477.327.34-1.08%-0.81%-0.15%843,9006,245,00078%7.40-0.28%7.420.57%7.360.00%7.350.26%0.36%
2019-12-267.437.627.347.42-0.13%-0.01%1.20%1,074,3007,972,00099%7.42-0.04%7.380.66%7.360.14%7.330.26%0.39%
2019-12-257.287.517.287.431.36%0.08%1.60%1,432,70010,636,000141%7.421.80%7.330.26%7.350.23%7.310.37%0.40%
2019-12-247.107.387.087.333.09%0.51%0.60%1,434,60010,462,000152%7.291.07%7.31-0.37%7.33-0.20%7.290.19%0.38%
2019-12-237.307.357.057.11-2.60%-1.47%-2.23%821,6005,929,00096%7.22-2.34%7.34-0.57%7.34-0.03%7.270.06%0.38%
2019-12-207.407.607.307.30-1.35%-1.20%0.44%1,187,3008,773,000148%7.390.26%7.380.22%7.350.60%7.270.41%0.39%
2019-12-197.327.437.307.400.68%0.41%2.24%952,1007,017,000128%7.370.00%7.360.53%7.300.45%7.240.42%0.37%
2019-12-187.387.437.327.35-0.41%-0.27%1.97%889,3006,554,000125%7.370.31%7.320.81%7.270.55%7.210.43%0.34%
2019-12-177.327.427.247.381.10%0.45%2.83%1,285,1009,442,000193%7.351.44%7.261.07%7.230.94%7.180.74%0.30%
2019-12-167.187.317.157.301.67%0.79%2.47%956,4006,927,000159%7.241.17%7.190.63%7.160.53%7.120.48%0.21%
2019-12-137.147.197.087.181.27%0.29%1.27%868,3006,216,000155%7.160.55%7.140.41%7.120.14%7.090.50%0.16%
2019-12-127.167.187.077.09-0.42%-0.42%0.50%470,1003,347,00089%7.12-0.17%7.110.08%7.110.06%7.060.38%0.00%
2019-12-117.107.167.107.120.28%-0.17%1.31%525,4003,747,00093%7.130.68%7.110.00%7.110.20%7.030.23%-0.22%
2019-12-107.107.137.037.100.00%0.23%1.25%513,8003,640,00092%7.08-0.23%7.11-0.07%7.100.24%7.010.14%-0.51%
2019-12-097.127.167.057.10-0.28%0.00%1.40%478,2003,395,00086%7.10-0.44%7.110.18%7.080.35%7.000.20%-0.54%
2019-12-067.117.257.097.120.00%-0.15%1.89%578,2004,123,000101%7.130.41%7.100.60%7.050.77%6.990.13%-0.56%