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:
纳尔股份( 002825.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
2019-07-1616.5816.6916.4016.51-0.42%-0.01%-0.55%970,70016,028,00060%16.510.65%16.370.92%16.250.28%16.60-0.10%0.15%
2019-07-1516.1516.5916.0816.582.66%1.06%-0.22%1,172,00019,228,00069%16.411.50%16.220.66%16.200.19%16.62-0.03%0.22%
2019-07-1216.0916.2915.8916.150.37%-0.09%-2.84%902,80014,593,00052%16.160.42%16.11-0.17%16.17-0.87%16.620.04%0.25%
2019-07-1115.7916.3815.7716.092.03%-0.04%-3.16%1,383,90022,276,00079%16.100.07%16.14-0.41%16.31-1.09%16.62-0.15%0.23%
2019-07-1016.1716.4515.6315.77-3.01%-1.96%-5.23%1,036,50016,673,00062%16.09-1.08%16.21-1.42%16.49-1.76%16.64-0.07%0.23%
2019-07-0916.2016.9516.0216.260.87%-0.01%-2.35%937,40015,243,00058%16.26-0.01%16.44-0.99%16.79-0.18%16.650.04%0.24%
2019-07-0816.5216.6016.1216.12-3.07%-0.88%-3.15%1,252,00020,361,00078%16.26-2.18%16.60-1.93%16.82-0.15%16.65-0.07%0.25%
2019-07-0516.9316.9816.4816.63-1.77%0.02%-0.16%2,075,00034,498,000134%16.63-0.81%16.93-0.16%16.840.18%16.660.04%0.34%
2019-07-0416.9917.0816.5216.93-0.18%1.00%1.68%2,395,00040,144,000162%16.76-2.58%16.960.09%16.810.23%16.650.30%0.34%
2019-07-0316.8517.8816.5216.960.95%-1.43%2.16%3,723,30064,062,000283%17.213.04%16.942.78%16.782.36%16.601.51%0.33%
2019-07-0216.5016.8316.3016.801.82%0.61%2.73%1,802,10030,091,000162%16.701.31%16.481.32%16.391.15%16.350.54%0.19%
2019-07-0116.3316.6016.3316.501.73%0.11%1.44%1,203,30019,833,000119%16.482.42%16.270.99%16.200.25%16.270.29%0.12%
2019-06-2816.1216.2815.7816.220.62%0.79%0.01%1,003,50016,149,000101%16.09-0.33%16.110.04%16.16-0.83%16.22-0.11%0.10%
2019-06-2716.0416.2316.0416.120.44%-0.16%-0.72%665,50010,745,00065%16.150.32%16.10-0.56%16.30-0.14%16.24-0.17%0.12%
2019-06-2616.0316.2315.9116.050.06%-0.28%-1.32%706,80011,376,00063%16.100.14%16.19-1.08%16.32-0.01%16.260.00%0.15%
2019-06-2516.3716.4015.9016.04-1.90%-0.21%-1.38%838,00013,469,00070%16.07-1.77%16.37-0.31%16.320.04%16.260.22%0.14%
2019-06-2416.5316.6916.1516.35-1.45%-0.07%0.75%1,000,90016,377,00080%16.36-1.09%16.420.35%16.310.31%16.230.75%0.11%
2019-06-2116.4816.7016.3016.591.47%0.29%2.99%1,492,40024,688,000115%16.541.40%16.361.03%16.260.48%16.110.04%-0.01%
2019-06-2016.2716.4216.1616.350.86%0.22%1.53%1,182,30019,288,00083%16.310.60%16.200.62%16.19-0.17%16.100.28%-0.03%
2019-06-1916.2816.4116.0516.212.34%-0.04%0.95%1,457,60023,636,000104%16.221.69%16.10-0.12%16.210.06%16.060.09%-0.14%
2019-06-1815.9116.1415.8115.84-0.88%-0.66%-1.27%672,40010,722,00048%15.95-0.35%16.12-0.89%16.200.30%16.04-0.16%-0.18%
2019-06-1715.9216.2815.6815.980.13%-0.14%-0.55%751,80012,030,00051%16.00-1.59%16.26-0.12%16.160.99%16.070.11%-0.45%
2019-06-1416.5516.6615.6115.96-3.39%-1.85%-0.57%1,399,30022,752,00095%16.26-0.79%16.280.81%16.00-0.34%16.050.09%-0.80%
2019-06-1316.1116.7316.0916.522.16%0.79%3.01%1,535,50025,167,000109%16.391.32%16.152.26%16.050.65%16.040.06%-1.03%
2019-06-1216.0116.3016.0116.170.19%-0.04%0.88%1,372,70022,206,00098%16.181.69%15.79-0.89%15.950.12%16.03-0.03%-1.06%
2019-06-1115.4516.1815.4516.142.87%1.46%0.67%1,673,20026,618,000119%15.913.49%15.930.21%15.93-0.41%16.03-0.08%-1.09%
2019-06-1015.6315.8315.0015.69-2.12%2.08%-2.21%1,705,80026,220,000124%15.37-5.89%15.90-1.51%15.99-0.72%16.05-0.48%-1.13%
2019-06-0615.7217.0715.5416.033.22%-1.86%-0.57%2,520,30041,163,000190%16.334.06%16.140.57%16.110.58%16.12-0.13%-1.13%
2019-06-0415.9816.1015.5115.53-2.63%-1.06%-3.80%934,30014,665,00072%15.70-2.47%16.05-0.06%16.02-0.79%16.14-0.90%-1.07%
2019-06-0316.4116.4815.8715.950.00%-0.89%-2.08%1,150,10018,510,00081%16.09-0.92%16.06-0.10%16.14-0.19%16.29-0.32%-0.97%