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
2019-06-246.806.926.716.900.00%1.08%4.99%5,114,60034,912,000104%6.83-0.83%6.781.24%6.691.06%6.570.66%-0.31%
2019-06-216.786.976.776.902.83%0.25%5.68%6,866,30047,260,000145%6.883.79%6.702.27%6.621.36%6.531.08%-0.45%
2019-06-206.456.736.456.713.71%1.18%3.89%5,987,30039,707,000127%6.631.42%6.551.46%6.530.74%6.460.03%-0.69%
2019-06-196.606.616.446.470.62%-1.06%0.20%5,307,80034,708,000104%6.542.16%6.46-0.37%6.490.64%6.46-0.26%-0.84%
2019-06-186.386.466.346.430.94%0.45%-0.68%2,796,80017,903,00052%6.400.57%6.480.02%6.44-0.03%6.47-0.46%-0.94%
2019-06-176.476.486.286.37-1.55%0.08%-2.06%3,098,60019,724,00055%6.37-3.19%6.480.22%6.450.05%6.50-0.60%-0.96%
2019-06-146.476.696.426.470.00%-1.60%-1.12%6,192,80040,720,000112%6.582.37%6.470.86%6.440.83%6.54-0.79%-0.97%
2019-06-136.346.526.306.472.05%0.73%-1.90%4,056,10026,054,00065%6.420.55%6.410.25%6.39-0.73%6.60-0.72%-1.06%
2019-06-126.526.536.326.34-2.76%-0.75%-4.56%6,406,60040,925,000103%6.39-0.65%6.400.20%6.44-0.91%6.64-1.07%-1.02%
2019-06-116.236.566.206.524.71%1.40%-2.90%5,197,80033,421,00087%6.432.77%6.38-1.15%6.50-0.86%6.72-0.99%-0.91%
除权分界线,2019年06月11日,10股派1.030元(以下数据已经复权)
2019-06-106.246.346.186.230.32%-0.48%-8.18%3,862,90024,568,00063%6.260.11%6.46-1.22%6.55-1.16%6.78-0.76%-0.84%
2019-06-066.376.406.146.21-2.51%-0.69%-9.17%5,489,90034,878,00087%6.25-3.22%6.54-1.63%6.63-1.66%6.83-1.30%-0.81%
2019-06-056.646.666.326.37-3.34%-1.41%-8.04%8,925,30058,556,000138%6.46-1.39%6.64-1.85%6.74-1.61%6.92-1.42%-0.70%
2019-06-046.686.756.426.59-1.94%0.58%-6.22%6,824,50045,399,000114%6.55-2.25%6.77-1.27%6.85-1.65%7.02-1.31%-0.54%
2019-06-036.776.866.606.72-0.74%0.25%-5.62%4,306,60029,298,00075%6.70-1.76%6.86-1.17%6.97-0.90%7.12-0.64%-0.38%
2019-05-316.766.886.756.77-0.15%-0.78%-5.53%4,187,60028,989,00072%6.821.05%6.94-1.13%7.03-0.27%7.16-0.71%-0.29%
2019-05-307.087.096.636.78-4.51%0.41%-6.06%10,729,10073,513,000179%6.75-5.14%7.02-2.79%7.05-1.72%7.21-1.72%-0.24%
2019-05-297.177.217.057.10-0.98%-0.25%-3.31%3,440,10024,832,00064%7.12-1.11%7.220.88%7.17-0.57%7.34-0.29%-0.15%
2019-05-287.167.257.127.170.84%-0.39%-2.64%3,760,80027,446,00067%7.201.97%7.150.24%7.21-0.66%7.360.00%-0.25%
2019-05-276.917.186.887.112.90%0.72%-3.45%5,225,10037,405,00090%7.061.58%7.14-1.00%7.26-0.43%7.36-0.24%-0.39%
2019-05-246.997.096.866.91-1.00%-0.56%-6.40%5,319,20037,494,00086%6.95-1.85%7.21-1.97%7.29-1.22%7.38-0.50%-0.53%
2019-05-237.217.286.916.98-3.99%-1.41%-5.92%8,162,80058,605,000125%7.08-3.61%7.35-1.14%7.38-1.67%7.42-0.22%-0.76%
2019-05-227.507.577.207.27-2.94%-1.02%-2.22%4,637,60034,528,00074%7.34-1.70%7.44-0.39%7.51-0.01%7.430.18%-0.99%
2019-05-217.367.607.277.491.77%0.24%0.92%4,618,30034,969,00070%7.473.41%7.47-0.49%7.510.59%7.420.38%-1.21%
2019-05-207.387.387.047.361.52%1.86%-0.46%5,668,60041,529,00077%7.22-2.73%7.51-0.57%7.460.01%7.390.26%-1.40%
2019-05-177.477.597.227.25-3.46%-2.41%-1.70%5,289,80039,825,00068%7.43-1.59%7.550.80%7.460.23%7.37-0.28%-1.64%
2019-05-167.417.717.417.510.81%-0.52%1.54%6,195,70047,391,00079%7.552.54%7.491.44%7.450.91%7.39-0.74%-1.61%
2019-05-157.277.477.257.453.76%1.20%-0.01%6,032,60045,017,00067%7.362.02%7.38-0.03%7.380.29%7.45-1.30%-1.55%
2019-05-147.067.327.037.180.00%-0.50%-4.89%4,934,80036,103,00050%7.21-0.62%7.380.19%7.360.16%7.55-1.48%-1.36%
2019-05-137.397.397.137.180.00%-1.12%-6.29%7,874,30057,962,00074%7.26-1.04%7.370.10%7.350.40%7.66-1.59%-1.05%