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
2019-04-239.309.358.428.74-6.62%-0.64%3.94%22,818,900200,707,000105%8.80-5.36%9.04-0.86%8.990.89%8.410.95%1.79%
2019-04-229.489.619.109.36-1.16%0.71%12.36%16,002,900148,727,00085%9.291.66%9.121.51%8.912.51%8.331.52%1.70%
2019-04-198.759.608.729.477.74%3.59%15.42%16,725,900152,904,00092%9.142.77%8.992.67%8.692.71%8.211.43%1.55%
2019-04-189.189.188.728.79-3.51%-1.19%8.67%13,743,000122,259,00079%8.90-0.51%8.752.51%8.472.91%8.091.33%1.42%
2019-04-178.709.228.589.118.71%1.88%14.12%32,077,100286,820,000192%8.948.51%8.546.17%8.233.69%7.982.98%1.36%
2019-04-167.968.387.928.384.75%1.69%8.10%15,937,100131,335,000104%8.242.27%8.041.70%7.931.08%7.751.25%1.09%
2019-04-157.888.337.888.003.36%-0.72%4.49%17,279,800139,248,000116%8.062.89%7.910.66%7.851.17%7.661.10%0.98%
2019-04-127.848.047.687.74-3.01%-1.17%2.21%16,732,200131,046,000119%7.83-0.50%7.860.63%7.760.64%7.570.89%0.88%
2019-04-117.468.197.457.984.86%1.38%6.31%38,667,500304,363,000302%7.870.31%7.812.13%7.712.24%7.512.26%0.81%
2019-04-107.787.987.617.614.97%-3.02%3.68%35,297,200276,991,000380%7.859.60%7.646.76%7.545.09%7.344.14%0.60%
2019-04-097.217.277.077.251.83%1.26%2.87%6,107,60043,728,00090%7.160.68%7.16-0.49%7.170.48%7.050.13%0.17%
2019-04-087.247.256.947.12-0.97%0.11%1.15%8,007,80056,950,000116%7.11-1.47%7.19-0.04%7.140.66%7.04-0.01%0.23%
2019-04-047.267.307.167.19-0.96%-0.39%2.13%6,440,90046,489,00094%7.22-0.35%7.200.94%7.090.95%7.040.16%0.28%
2019-04-037.067.357.027.262.69%0.23%3.29%10,332,70074,842,000147%7.241.74%7.131.96%7.031.24%7.030.66%0.27%
2019-04-027.177.207.067.07-0.42%-0.69%1.25%7,782,00055,400,000117%7.121.40%6.991.52%6.940.80%6.980.29%0.17%
2019-04-016.947.156.887.103.35%1.13%1.97%9,874,00069,329,000151%7.023.60%6.891.34%6.890.07%6.960.22%0.15%
2019-03-296.676.916.626.873.15%1.37%-1.12%5,811,90039,389,00090%6.780.07%6.80-0.54%6.88-1.28%6.950.04%0.13%
2019-03-286.906.916.636.66-4.17%-1.65%-4.10%5,794,40039,238,00090%6.77-1.37%6.83-1.78%6.97-0.91%6.950.25%0.13%
2019-03-276.876.956.796.951.61%1.22%0.32%3,794,30026,051,00058%6.87-0.35%6.96-1.24%7.030.13%6.930.09%0.09%
2019-03-267.047.046.766.84-1.58%-0.73%-1.18%4,403,80030,341,00064%6.89-2.23%7.05-0.57%7.02-0.04%6.92-0.16%0.09%
2019-03-257.087.156.946.95-3.07%-1.38%0.25%7,423,60052,311,00097%7.05-1.11%7.090.61%7.030.39%6.930.74%0.14%
2019-03-227.107.227.007.171.27%0.62%4.18%8,271,50058,943,00095%7.130.66%7.040.90%7.001.10%6.880.51%0.06%
2019-03-216.967.146.877.082.91%0.01%3.40%8,727,70061,784,00099%7.083.07%6.981.07%6.921.54%6.850.03%0.03%
2019-03-206.956.996.706.88-1.57%0.17%0.51%5,848,70040,167,00063%6.87-1.05%6.910.54%6.820.03%6.85-0.28%0.13%
2019-03-196.967.006.896.990.29%0.71%1.84%5,878,60040,804,00060%6.940.51%6.871.48%6.82-0.51%6.860.07%0.27%
2019-03-186.826.986.736.972.50%0.93%1.62%6,389,90044,127,00064%6.912.30%6.770.19%6.850.69%6.860.04%0.33%
2019-03-156.636.856.636.802.56%0.73%-0.82%5,755,00038,850,00056%6.751.29%6.76-1.55%6.810.02%6.860.02%0.40%
2019-03-146.756.896.526.63-1.92%-0.53%-3.28%7,537,80050,236,00074%6.67-2.63%6.860.32%6.80-0.80%6.86-0.15%0.43%
2019-03-136.986.986.736.76-3.43%-1.24%-1.53%7,798,90053,384,00080%6.85-1.86%6.840.26%6.86-0.44%6.870.10%0.51%
2019-03-127.057.066.877.000.00%0.36%2.07%14,021,60097,800,000151%6.983.53%6.820.02%6.890.36%6.860.35%0.57%