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:
理邦仪器( 300206.SZ 深证)
板块 :医药制造业_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
2019-09-127.657.707.577.640.53%0.12%2.51%6,574,90050,173,00073%7.63-0.50%7.660.54%7.590.53%7.450.32%-0.03%
2019-09-117.707.807.587.60-1.30%-0.90%2.30%10,700,10082,054,000118%7.670.08%7.620.87%7.550.87%7.430.43%-0.02%
2019-09-107.687.767.537.701.32%0.48%4.10%13,285,700101,806,000152%7.662.17%7.551.41%7.481.15%7.400.29%-0.03%
2019-09-097.487.607.377.602.98%1.33%3.04%9,975,10074,818,000113%7.501.38%7.450.91%7.400.75%7.380.12%0.01%
2019-09-067.447.457.337.38-0.54%-0.24%0.18%6,451,90047,733,00071%7.40-0.35%7.380.25%7.340.48%7.37-0.12%0.04%
2019-09-057.367.487.347.420.82%-0.05%0.60%10,785,10080,072,000114%7.421.88%7.360.95%7.310.37%7.38-0.08%0.11%
2019-09-047.307.407.197.360.55%1.00%-0.30%6,739,80049,115,00073%7.29-0.71%7.290.32%7.28-0.26%7.38-0.35%0.19%
2019-09-037.367.487.247.320.14%-0.26%-1.19%8,663,70063,581,00092%7.341.31%7.270.08%7.30-0.75%7.41-0.55%0.33%
2019-09-027.137.337.107.312.52%0.91%-1.87%7,901,40057,238,00079%7.240.21%7.26-0.59%7.36-0.39%7.45-0.21%0.53%
2019-08-307.367.397.067.13-2.73%-1.37%-4.49%10,400,80075,184,00099%7.23-1.32%7.31-1.71%7.39-0.67%7.47-0.11%0.62%
2019-08-297.437.437.287.33-0.41%0.05%-1.91%7,942,50058,184,00079%7.33-0.81%7.43-0.24%7.44-0.43%7.470.38%0.60%
2019-08-287.497.497.337.36-0.94%-0.35%-1.14%8,166,60060,318,00082%7.39-1.93%7.45-0.28%7.47-0.47%7.450.31%0.47%
2019-08-277.507.637.427.43-0.54%-1.34%0.11%12,558,30094,575,000133%7.531.66%7.470.13%7.50-0.45%7.420.68%0.35%
2019-08-267.357.527.257.47-0.40%0.84%1.33%11,217,40083,095,000127%7.41-0.83%7.46-0.89%7.54-0.09%7.370.45%0.22%
2019-08-237.587.607.357.50-1.32%0.40%2.19%10,126,00075,637,000125%7.47-0.98%7.53-1.05%7.540.40%7.340.60%0.13%
2019-08-227.637.637.457.600.53%0.74%4.18%6,500,30049,038,00085%7.54-0.55%7.610.60%7.511.21%7.300.73%0.03%
2019-08-217.657.717.517.56-1.43%-0.34%4.39%8,881,80067,379,000114%7.59-0.91%7.561.03%7.421.17%7.241.06%-0.10%
2019-08-207.497.807.457.672.40%0.18%7.03%13,285,100101,716,000169%7.662.74%7.493.13%7.342.49%7.171.36%-0.28%
2019-08-197.577.617.337.493.74%0.51%5.94%12,597,90093,878,000169%7.453.19%7.262.83%7.162.30%7.070.71%-0.43%
2019-08-167.167.297.117.220.98%-0.03%2.85%6,783,60048,994,00098%7.223.14%7.061.73%7.000.63%7.02-0.30%-0.47%
2019-08-156.777.186.757.153.17%2.11%1.55%8,404,50058,846,000117%7.000.79%6.940.59%6.950.03%7.04-0.93%-0.40%
2019-08-146.907.036.896.931.91%-0.24%-2.49%5,324,10036,985,00073%6.951.71%6.90-0.48%6.950.01%7.11-0.91%-0.25%
2019-08-136.926.926.756.80-2.16%-0.44%-5.19%5,115,30034,937,00064%6.83-1.27%6.93-0.73%6.95-0.50%7.17-0.60%-0.16%
2019-08-126.957.076.816.950.29%0.46%-3.67%5,089,30035,208,00063%6.92-1.45%6.980.03%6.99-0.71%7.22-0.40%-0.20%
2019-08-097.137.196.836.93-1.84%-1.28%-4.33%6,694,70046,997,00085%7.020.40%6.98-0.13%7.04-1.01%7.24-0.43%-0.21%
2019-08-086.817.146.767.064.59%0.97%-2.96%8,935,90062,480,000115%6.990.62%6.99-0.95%7.11-1.66%7.28-0.62%-0.33%
2019-08-077.187.226.756.75-5.86%-2.86%-7.79%11,390,30079,146,000138%6.95-1.39%7.06-2.68%7.23-2.15%7.32-0.67%-0.36%
2019-08-067.057.226.907.17-0.42%1.75%-2.70%7,831,30055,184,000102%7.05-3.56%7.25-2.66%7.39-1.01%7.37-0.18%-0.28%
2019-08-057.387.457.167.20-3.10%-1.46%-2.47%5,237,70038,271,00072%7.31-1.81%7.45-0.80%7.46-0.21%7.380.31%-0.25%
2019-08-027.427.527.347.430.00%-0.16%0.96%6,816,90050,731,00094%7.44-1.27%7.510.13%7.480.07%7.360.44%-0.28%