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:
中科电气( 300035.SZ 深证)
板块 :专用设备制造_h   
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
2019-09-125.725.755.685.740.53%0.35%2.65%4,557,30026,067,00063%5.72-0.50%5.750.53%5.680.35%5.590.27%0.30%
2019-09-115.795.825.715.71-1.21%-0.68%2.38%6,146,60035,335,00085%5.75-0.17%5.720.97%5.660.64%5.580.36%0.34%
2019-09-105.755.815.715.780.52%0.36%4.01%7,927,60045,659,000113%5.761.55%5.660.78%5.630.79%5.560.51%0.35%
2019-09-095.605.755.555.753.60%1.39%4.00%11,955,70067,799,000171%5.672.31%5.620.99%5.581.07%5.530.67%0.36%
2019-09-065.555.625.485.55-0.36%0.13%1.06%7,608,80042,175,000119%5.54-1.14%5.560.25%5.520.49%5.490.18%0.33%
2019-09-055.625.665.565.57-0.18%-0.66%1.61%8,869,90049,733,000147%5.611.32%5.551.22%5.500.62%5.480.33%0.37%
2019-09-045.485.595.465.581.09%0.83%2.12%8,661,70047,933,000150%5.531.04%5.481.05%5.460.35%5.460.26%0.40%
2019-09-035.485.525.445.521.10%0.79%1.28%5,516,70030,214,000102%5.481.11%5.420.06%5.44-0.17%5.450.06%0.42%
2019-09-025.335.495.285.462.44%0.79%0.24%6,860,20037,162,000124%5.420.65%5.42-0.39%5.450.07%5.450.13%0.50%
2019-08-305.485.515.285.33-2.38%-0.97%-2.02%5,744,20030,914,00097%5.38-1.66%5.44-0.89%5.45-0.28%5.440.26%0.54%
2019-08-295.475.535.425.460.18%-0.24%0.63%5,023,10027,491,00081%5.47-0.27%5.490.49%5.46-0.07%5.430.63%0.52%
2019-08-285.525.555.445.45-1.09%-0.69%1.08%4,275,90023,466,00069%5.49-0.35%5.460.18%5.470.18%5.390.50%0.37%
2019-08-275.455.595.425.511.47%0.05%2.70%6,954,50038,297,000109%5.512.34%5.450.22%5.460.29%5.370.58%0.25%
2019-08-265.345.435.305.43-0.37%0.91%1.80%4,902,30026,379,00081%5.38-1.28%5.44-0.31%5.440.15%5.330.38%0.09%
2019-08-235.505.515.395.45-0.55%-0.02%2.56%4,721,60025,737,00082%5.45-0.67%5.460.06%5.430.61%5.310.57%-0.04%
2019-08-225.445.555.415.480.74%-0.15%3.71%5,603,00030,750,000101%5.491.03%5.460.78%5.401.18%5.280.59%-0.17%
2019-08-215.395.475.395.440.55%0.15%3.56%4,563,80024,790,00086%5.43-0.24%5.410.71%5.340.70%5.250.50%-0.30%
2019-08-205.455.515.395.41-0.55%-0.64%3.50%6,158,70033,535,000119%5.451.04%5.381.55%5.300.88%5.230.89%-0.43%
2019-08-195.325.465.285.442.64%0.95%5.00%10,321,40055,617,000193%5.391.35%5.291.46%5.251.51%5.180.52%-0.67%
2019-08-165.195.505.145.302.51%-0.32%2.83%9,554,30050,798,000201%5.324.81%5.221.93%5.181.77%5.150.00%-0.74%
2019-08-155.015.175.005.170.19%1.91%0.31%5,390,30027,347,000118%5.07-2.33%5.120.14%5.09-0.06%5.15-0.79%-0.78%
2019-08-145.065.295.065.163.20%-0.65%-0.67%6,911,00035,897,000161%5.193.76%5.112.06%5.090.93%5.20-0.71%-0.71%
2019-08-135.015.044.985.00-1.19%-0.12%-4.43%2,443,50012,231,00058%5.010.02%5.01-0.50%5.04-0.32%5.23-1.00%-0.66%
2019-08-124.995.064.965.061.61%1.10%-4.26%2,868,90014,359,00065%5.01-0.22%5.03-0.55%5.06-1.35%5.29-0.96%-0.55%
2019-08-095.115.124.954.98-1.78%-0.72%-6.67%3,636,20018,238,00081%5.02-1.38%5.06-0.35%5.13-1.71%5.34-0.78%-0.45%
2019-08-085.115.125.065.07-0.20%-0.31%-5.73%2,870,50014,598,00066%5.09-0.10%5.08-1.57%5.22-1.18%5.38-0.65%-0.37%
2019-08-075.075.135.045.080.20%-0.22%-6.15%3,524,50017,943,00081%5.090.36%5.16-1.94%5.28-1.36%5.41-0.79%-0.29%
2019-08-065.225.274.885.07-5.06%-0.06%-7.07%7,831,90039,729,000176%5.07-6.00%5.26-3.54%5.35-2.96%5.46-1.53%-0.20%
2019-08-055.435.475.335.34-1.48%-1.06%-3.63%3,974,20021,449,000106%5.40-0.81%5.46-0.93%5.51-0.85%5.54-0.18%-0.04%
2019-08-025.475.515.365.420.00%-0.39%-2.36%5,390,80029,329,000143%5.44-2.00%5.51-1.49%5.56-0.71%5.55-0.45%-0.01%