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
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%
2019-12-065.655.855.655.823.01%1.13%3.08%3,435,60019,772,000265%5.761.52%5.720.94%5.710.95%5.650.68%0.14%
2019-12-055.685.725.645.65-0.53%-0.34%0.75%1,360,0007,710,000121%5.67-0.26%5.67-0.37%5.660.46%5.610.05%0.09%
2019-12-045.745.745.665.680.18%-0.07%1.34%985,0005,599,00091%5.680.53%5.690.74%5.630.46%5.610.04%0.11%
2019-12-035.605.705.605.670.53%0.28%1.20%856,9004,845,00076%5.65-1.00%5.650.57%5.610.32%5.60-0.14%0.14%
2019-12-025.605.825.605.64-0.18%-1.24%0.52%1,870,80010,685,000149%5.712.66%5.621.63%5.591.18%5.61-0.13%0.20%
2019-11-295.455.665.455.652.91%1.56%0.57%1,395,2007,761,00090%5.561.42%5.530.47%5.52-0.29%5.620.16%0.31%
2019-11-285.475.565.465.490.18%0.09%-2.12%777,2004,263,00050%5.49-0.36%5.50-0.24%5.54-0.56%5.610.04%0.30%
2019-11-275.475.535.475.48-0.18%-0.45%-2.27%806,3004,439,00052%5.51-0.18%5.51-0.88%5.57-0.52%5.610.16%0.30%
2019-11-265.445.565.445.49-0.18%-0.45%-1.93%605,3003,338,00038%5.52-0.09%5.56-0.57%5.60-0.48%5.600.20%0.28%
2019-11-255.645.645.475.50-1.08%-0.36%-1.56%1,121,9006,193,00070%5.52-1.67%5.60-0.73%5.63-0.60%5.590.31%0.18%
2019-11-225.655.735.515.56-1.24%-0.96%-0.18%1,494,3008,389,00092%5.61-0.60%5.64-0.37%5.660.36%5.570.22%0.11%
2019-11-215.615.685.615.63-0.35%-0.32%1.30%1,051,2005,937,00066%5.65-0.04%5.66-0.25%5.640.27%5.560.25%0.04%
2019-11-205.670.000.005.65-0.35%0.00%1.91%1,392,1007,866,00087%5.65-0.27%5.670.59%5.630.52%5.540.34%-0.24%
2019-11-195.725.735.635.67-0.35%0.09%2.62%2,249,40012,742,000142%5.67-0.28%5.640.57%5.600.81%5.530.40%-0.91%
2019-11-185.445.875.435.693.83%0.16%3.40%4,327,70024,585,000293%5.684.39%5.613.07%5.552.76%5.501.05%-0.99%
2019-11-155.435.495.385.481.11%0.70%0.62%1,244,1006,771,00098%5.44-0.09%5.440.54%5.40-0.17%5.450.06%-1.11%
2019-11-145.425.495.415.42-0.91%-0.50%-0.42%748,5004,077,00058%5.450.30%5.410.52%5.41-0.09%5.440.06%-1.13%
2019-11-135.385.525.365.472.05%0.72%0.55%1,279,5006,949,00091%5.431.48%5.38-0.32%5.420.04%5.44-0.06%-1.16%
2019-11-125.305.395.305.360.75%0.15%-1.52%923,8004,944,00057%5.35-0.11%5.40-0.50%5.42-0.44%5.44-0.80%-1.21%
2019-11-115.445.445.305.32-1.85%-0.71%-3.04%1,513,0008,107,00077%5.36-2.16%5.43-0.48%5.44-0.77%5.49-0.44%-1.18%
2019-11-085.515.535.415.42-0.55%-1.02%-1.65%1,365,8007,479,00060%5.480.39%5.45-0.11%5.480.22%5.51-0.43%-1.21%
2019-11-075.385.495.385.451.11%-0.09%-1.54%1,255,2006,847,00043%5.460.61%5.46-0.60%5.470.17%5.54-2.54%-1.31%
2019-11-065.495.505.355.39-2.18%-0.59%-5.09%1,288,9006,989,00027%5.42-1.38%5.490.07%5.46-0.04%5.68-6.35%-1.38%
2019-11-055.545.575.455.51-0.54%0.22%-9.14%1,260,2006,929,00017%5.50-0.65%5.490.50%5.46-0.93%6.06-0.39%0.13%
2019-11-045.495.595.445.542.03%0.11%-9.00%1,802,8009,977,00023%5.532.35%5.460.44%5.51-0.22%6.09-0.18%0.50%
2019-11-015.425.445.345.430.56%0.43%-10.97%1,264,6006,838,00016%5.41-0.33%5.44-1.58%5.53-0.56%6.10-0.16%0.51%
2019-10-315.435.465.405.40-0.92%-0.46%-11.61%1,940,10010,526,00025%5.43-0.50%5.52-0.54%5.56-2.94%6.11-0.26%0.54%
2019-10-305.555.595.415.45-2.50%-0.04%-11.02%3,303,50018,012,00044%5.45-3.14%5.55-0.70%5.72-7.18%6.13-0.52%0.59%
2019-10-295.605.725.575.590.00%-0.69%-9.21%3,986,50022,442,00057%5.631.28%5.59-3.02%6.17-0.72%6.16-0.52%0.65%