成本价计算(单股)
理邦仪器( 300206.SZ 深证)
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/日均价 | 收盘/10日均 | 交易量(手) | 交易金额(万元) | 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 | 连续 |
 | | |||||||||||||||||||
| 03-03 | 19.55 | 19.83 | 19.32 | 19.60 | 0.56% | 0.17% | 2.07% | 82,846 | 16,209 | 59% | 19.57 | -1.39% | 19.71 | 1.20% | 19.31 | 0.30% | 19.20 | 1.30% | 1.70% |  |
| 03-02 | 20.13 | 20.50 | 19.34 | 19.49 | -2.65% | -1.77% | 2.81% | 121,991 | 24,204 | 85% | 19.84 | 0.86% | 19.47 | 2.07% | 19.25 | 0.48% | 18.96 | 1.89% | 1.64% | |
| 03-01 | 18.97 | 20.02 | 18.96 | 20.02 | 5.98% | 1.77% | 7.61% | 140,523 | 27,643 | 98% | 19.67 | 4.38% | 19.08 | 1.05% | 19.16 | -0.79% | 18.61 | 2.36% | 1.38% | |
| 02-26 | 18.06 | 19.30 | 18.00 | 18.89 | 3.34% | 0.23% | 3.93% | 116,544 | 21,964 | 78% | 18.85 | 1.52% | 18.88 | -1.00% | 19.31 | 0.18% | 18.18 | 2.03% | 0.93% | |
| 02-25 | 19.16 | 19.39 | 18.22 | 18.28 | -3.18% | -1.53% | 2.62% | 109,838 | 20,389 | 72% | 18.56 | -3.28% | 19.07 | -2.76% | 19.28 | 0.78% | 17.81 | 0.68% | 0.46% | |
| 02-24 | 19.22 | 19.66 | 18.88 | 18.88 | -2.68% | -1.63% | 6.70% | 122,741 | 23,557 | 85% | 19.19 | -0.78% | 19.61 | 0.81% | 19.13 | 2.02% | 17.69 | 0.87% | 0.35% | |
| 02-23 | 19.80 | 19.80 | 18.80 | 19.40 | -2.71% | 0.29% | 10.59% | 147,597 | 28,549 | 109% | 19.34 | -3.70% | 19.45 | 2.06% | 18.75 | 3.02% | 17.54 | 1.21% | 0.31% | |
| 02-22 | 19.32 | 20.49 | 19.30 | 19.94 | 5.73% | -0.73% | 15.04% | 190,328 | 38,230 | 157% | 20.09 | 6.58% | 19.06 | 5.15% | 18.20 | 5.46% | 17.33 | 2.60% | 0.21% | |
| 02-19 | 18.33 | 19.15 | 18.33 | 18.86 | 2.95% | 0.07% | 11.64% | 172,768 | 32,561 | 153% | 18.85 | 2.92% | 18.13 | 4.85% | 17.26 | 4.47% | 16.89 | 1.88% | -0.08% | |
| 02-18 | 18.05 | 18.75 | 17.71 | 18.32 | 5.53% | 0.04% | 10.48% | 211,689 | 38,763 | 205% | 18.31 | 7.03% | 17.29 | 6.74% | 16.52 | 3.44% | 16.58 | 2.21% | -0.30% | |
| 02-10 | 16.58 | 17.49 | 16.58 | 17.36 | 6.50% | 1.46% | 7.00% | 161,341 | 27,605 | 172% | 17.11 | 7.22% | 16.20 | 4.44% | 15.97 | 1.21% | 16.22 | 0.72% | -0.52% | |
| 02-09 | 15.80 | 16.34 | 15.38 | 16.30 | 6.40% | 2.14% | 1.19% | 141,514 | 22,582 | 159% | 15.96 | 2.89% | 15.51 | -0.06% | 15.78 | -0.52% | 16.11 | -0.78% | -0.58% | |
| 02-08 | 14.51 | 15.98 | 14.50 | 15.32 | 6.09% | -1.23% | -5.64% | 164,847 | 25,567 | 188% | 15.51 | 2.59% | 15.52 | -2.06% | 15.86 | -1.63% | 16.24 | -2.09% | -0.52% | |
| 02-05 | 16.29 | 16.51 | 14.00 | 14.44 | -11.47% | -4.48% | -12.91% | 162,425 | 24,554 | 181% | 15.12 | -7.93% | 15.85 | -5.67% | 16.13 | -3.77% | 16.58 | -2.73% | -0.29% | |
| 02-04 | 16.81 | 16.87 | 16.05 | 16.31 | -3.32% | -0.67% | -4.32% | 73,558 | 12,077 | 88% | 16.42 | -3.55% | 16.80 | -0.95% | 16.76 | -0.55% | 17.05 | -0.35% | -0.01% | |
| 02-03 | 17.48 | 17.64 | 16.86 | 16.87 | -2.99% | -0.91% | -1.37% | 64,322 | 10,951 | 72% | 17.03 | -0.12% | 16.96 | 0.93% | 16.85 | 0.07% | 17.11 | 0.40% | -0.04% | |
| 02-02 | 17.05 | 17.39 | 16.72 | 17.39 | 2.29% | 2.02% | 2.07% | 53,486 | 9,117 | 56% | 17.05 | 1.53% | 16.80 | 0.50% | 16.84 | -0.05% | 17.04 | 0.19% | -0.24% | |
| 02-01 | 16.55 | 17.08 | 16.48 | 17.00 | 2.84% | 1.26% | -0.03% | 52,586 | 8,828 | 48% | 16.79 | 1.27% | 16.72 | -0.40% | 16.85 | -1.11% | 17.01 | -0.25% | -0.40% | |
| 01-29 | 16.75 | 16.95 | 16.46 | 16.53 | -1.20% | -0.30% | -3.04% | 54,357 | 9,011 | 49% | 16.58 | -1.23% | 16.79 | -0.85% | 17.04 | -1.06% | 17.05 | -0.32% | -0.39% | |
| 01-28 | 16.81 | 17.04 | 16.61 | 16.73 | -1.82% | -0.33% | -2.18% | 59,400 | 9,970 | 53% | 16.79 | -1.28% | 16.93 | -1.39% | 17.22 | -0.06% | 17.10 | -0.02% | -0.39% | |
| 01-27 | 16.87 | 17.15 | 16.78 | 17.04 | 0.77% | 0.22% | -0.39% | 52,301 | 8,892 | 47% | 17.00 | 0.15% | 17.17 | -0.82% | 17.23 | 0.64% | 17.11 | 0.11% | -0.44% | |
| 01-26 | 17.30 | 17.34 | 16.80 | 16.91 | -3.32% | -0.40% | -1.04% | 97,475 | 16,549 | 85% | 16.98 | -2.19% | 17.31 | 0.02% | 17.12 | 0.26% | 17.09 | -0.13% | -0.52% | |
| 01-25 | 17.61 | 17.92 | 16.90 | 17.49 | -1.46% | 0.76% | 2.22% | 144,883 | 25,148 | 134% | 17.36 | -0.71% | 17.31 | 1.41% | 17.07 | 0.09% | 17.11 | 0.18% | -0.54% | |
| 01-22 | 17.04 | 17.79 | 17.01 | 17.75 | 2.90% | 1.53% | 3.93% | 150,786 | 26,360 | 149% | 17.48 | 2.33% | 17.07 | 1.34% | 17.06 | 0.31% | 17.08 | 0.09% | -0.62% | |
| 01-21 | 16.78 | 17.38 | 16.68 | 17.25 | 3.60% | 0.97% | 1.09% | 148,406 | 25,353 | 155% | 17.08 | 3.18% | 16.84 | -0.14% | 17.01 | 0.25% | 17.06 | -0.66% | -0.68% | |
| 01-20 | 16.56 | 16.83 | 16.40 | 16.65 | -1.01% | 0.56% | -3.07% | 127,030 | 21,032 | 135% | 16.56 | -1.71% | 16.87 | -1.65% | 16.96 | -0.47% | 17.18 | -1.55% | -0.65% | |
| 01-19 | 17.60 | 17.60 | 16.56 | 16.82 | -4.49% | -0.15% | -3.60% | 172,487 | 29,055 | 188% | 16.85 | -4.33% | 17.15 | -0.97% | 17.04 | -0.86% | 17.45 | -1.39% | -0.54% | |
| 01-18 | 17.64 | 17.80 | 17.47 | 17.61 | 0.00% | 0.02% | -0.47% | 57,954 | 10,203 | 71% | 17.61 | 0.81% | 17.32 | 1.57% | 17.19 | 0.43% | 17.69 | -0.18% | -0.38% | |
| 01-15 | 17.12 | 17.78 | 16.86 | 17.61 | 3.53% | 0.82% | -0.65% | 81,623 | 14,256 | 96% | 17.47 | 3.61% | 17.05 | 0.50% | 17.12 | -0.24% | 17.73 | -0.35% | -0.35% | |
| 01-14 | 16.90 | 17.18 | 16.53 | 17.01 | 0.00% | 0.91% | -4.38% | 62,924 | 10,607 | 73% | 16.86 | 0.32% | 16.96 | -0.59% | 17.16 | -1.66% | 17.79 | -0.55% | -0.28% | |