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:
昇兴股份( 002752.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
2020-01-176.326.366.146.14-3.31%-1.32%-2.49%1,834,00011,412,000101%6.22-2.09%6.32-0.63%6.32-0.28%6.30-0.19%0.26%
2020-01-166.486.486.276.35-0.94%-0.08%0.65%1,865,50011,856,000102%6.36-0.14%6.360.35%6.330.19%6.310.29%0.33%
2020-01-156.356.416.306.410.79%0.72%1.89%1,901,10012,099,00096%6.360.38%6.330.38%6.320.32%6.290.29%0.31%
2020-01-146.316.386.306.360.32%0.32%1.39%1,324,2008,396,00068%6.340.67%6.310.16%6.300.10%6.270.29%0.22%
2020-01-136.306.376.236.340.96%0.67%1.36%2,010,10012,660,000103%6.300.14%6.300.14%6.300.26%6.260.32%0.18%
2020-01-106.356.356.246.280.00%-0.14%0.72%978,5006,154,00051%6.29-0.24%6.29-0.10%6.28-0.18%6.240.32%0.15%
2020-01-096.246.356.246.281.29%-0.38%1.05%1,830,30011,539,00092%6.300.51%6.300.43%6.290.32%6.220.21%0.10%
2020-01-086.266.356.206.20-1.59%-1.15%-0.03%1,397,7008,766,00068%6.27-0.51%6.27-0.33%6.270.24%6.200.34%0.08%
2020-01-076.406.406.266.300.00%-0.06%1.93%2,029,20012,792,00099%6.301.01%6.290.45%6.260.47%6.180.47%0.04%
2020-01-066.226.336.156.300.80%0.95%2.41%2,640,80016,481,000132%6.24-1.44%6.260.24%6.230.47%6.150.29%0.03%
2020-01-036.596.596.246.25-1.73%-1.30%1.89%2,443,00015,470,000130%6.331.67%6.251.12%6.201.01%6.130.48%0.07%
2020-01-026.166.366.146.363.58%2.12%4.18%3,441,50021,433,000185%6.231.42%6.181.33%6.140.43%6.110.05%0.06%
2019-12-316.136.186.056.140.49%-0.02%0.62%1,339,6008,227,00072%6.140.84%6.100.46%6.110.46%6.10-0.62%0.10%
2019-12-306.026.146.006.110.99%0.33%-0.49%1,395,8008,500,00064%6.090.36%6.07-0.61%6.080.35%6.14-0.05%0.27%
2019-12-276.076.145.996.050.33%-0.30%-1.51%1,658,40010,063,00077%6.070.25%6.110.38%6.06-0.05%6.14-0.03%0.33%
2019-12-266.116.196.006.03-1.31%-0.38%-1.87%1,841,30011,146,00084%6.05-1.94%6.080.40%6.06-0.17%6.15-0.10%0.39%
2019-12-256.046.335.996.111.66%-1.02%-0.67%2,419,60014,936,000113%6.173.26%6.060.80%6.07-0.38%6.150.00%0.46%
2019-12-245.976.015.936.011.01%0.54%-2.29%1,542,2009,220,00068%5.980.24%6.01-0.71%6.10-1.38%6.15-0.07%0.55%
2019-12-236.066.075.925.95-1.82%-0.23%-3.33%1,562,0009,315,00064%5.96-2.02%6.05-1.61%6.18-0.37%6.160.33%0.67%
2019-12-206.126.146.066.06-0.66%-0.44%-1.22%1,612,2009,813,00058%6.09-0.16%6.15-1.30%6.200.02%6.140.69%0.84%
2019-12-196.126.186.046.10-0.97%0.05%0.11%2,077,30012,665,00071%6.10-2.04%6.23-0.30%6.20-0.11%6.090.35%0.83%
2019-12-186.296.436.156.16-1.91%-1.03%1.45%3,103,00019,314,000112%6.22-1.38%6.250.47%6.210.19%6.070.55%0.81%
2019-12-176.166.426.166.281.95%-0.49%3.99%4,104,40025,903,000163%6.312.89%6.221.73%6.201.19%6.041.04%0.75%
2019-12-166.136.196.096.161.32%0.42%3.06%1,243,9007,630,00055%6.130.54%6.12-0.33%6.130.76%5.980.50%0.64%
2019-12-136.086.186.066.080.00%-0.34%2.24%1,968,00012,007,00085%6.10-0.41%6.140.13%6.081.17%5.950.61%0.57%
2019-12-126.176.216.076.08-1.30%-0.75%2.86%1,818,10011,138,00081%6.13-0.78%6.131.04%6.010.70%5.910.56%0.53%
2019-12-116.206.256.096.161.32%-0.23%4.80%2,728,40016,844,000130%6.171.28%6.071.90%5.970.98%5.880.95%0.48%
2019-12-106.196.256.036.080.00%-0.26%4.41%3,331,40020,307,000173%6.101.69%5.951.45%5.911.20%5.821.09%0.40%
2019-12-095.836.195.806.084.47%1.42%5.56%5,300,20031,775,000317%6.004.17%5.872.55%5.842.21%5.762.02%0.31%
2019-12-065.655.855.655.820.00%1.13%3.08%3,435,60019,772,000265%5.761.52%5.720.94%5.710.95%5.650.68%0.14%