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:
森远股份( 300210.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
2019-06-275.326.445.326.4410.09%9.86%23.63%58,028,100340,174,000230%5.865.62%5.542.29%5.525.29%5.214.10%2.83%
2019-06-265.155.854.895.859.96%5.41%16.91%85,991,500477,225,000411%5.554.72%5.423.18%5.246.79%5.008.38%2.06%
2019-06-255.325.325.125.329.92%0.38%15.23%79,564,400421,671,000583%5.309.50%5.2527.67%4.9122.28%4.6218.51%0.99%
2019-06-244.844.844.844.8410.00%0.00%24.23%3,335,40016,144,00047%4.8410.00%4.113.71%4.012.43%3.901.43%-1.21%
2019-06-214.404.404.404.4010.00%0.00%14.55%2,922,60012,860,00036%4.4011.03%3.971.56%3.921.16%3.840.95%-1.62%
2019-06-203.844.203.764.004.71%0.93%5.12%21,634,00085,726,000229%3.963.64%3.912.74%3.871.76%3.810.96%-1.85%
2019-06-193.833.883.793.820.79%-0.10%1.35%8,424,00032,214,00097%3.820.18%3.80-0.13%3.810.34%3.77-0.27%-1.97%
2019-06-183.793.963.763.790.53%-0.71%0.29%6,224,50023,756,00067%3.821.81%3.810.24%3.790.21%3.78-1.23%-1.97%
2019-06-173.733.793.693.77-0.53%0.56%-1.46%5,691,30021,335,00053%3.75-2.09%3.800.03%3.790.48%3.83-2.00%-1.84%
2019-06-143.813.943.733.790.00%-1.02%-2.92%11,080,10042,427,00093%3.831.19%3.800.56%3.771.13%3.90-2.55%-1.66%
2019-06-133.743.833.733.791.07%0.16%-5.39%6,681,10025,282,00047%3.780.37%3.780.94%3.73-0.40%4.01-3.63%-1.44%
2019-06-123.793.863.723.75-2.09%-0.53%-9.79%11,031,80041,593,00062%3.77-0.11%3.741.30%3.74-0.74%4.16-2.28%-1.04%
2019-06-113.633.853.633.834.08%1.48%-9.97%10,095,10038,097,00048%3.773.40%3.69-0.67%3.77-2.31%4.25-3.49%-0.80%
2019-06-103.633.703.583.681.38%0.82%-16.52%7,627,00027,839,00027%3.650.22%3.72-1.98%3.86-3.45%4.41-2.67%-0.19%
2019-06-063.763.763.523.63-3.46%-0.33%-19.85%9,799,20035,686,00031%3.64-4.83%3.79-3.85%4.00-3.76%4.53-1.29%0.70%
2019-06-053.893.923.723.76-2.59%-1.75%-18.05%11,178,40042,785,00034%3.83-1.14%3.94-3.90%4.15-4.47%4.59-0.30%1.43%
2019-06-043.994.023.773.86-3.50%-0.28%-16.12%13,754,70053,241,00043%3.87-5.12%4.10-3.91%4.35-2.25%4.60-0.24%1.61%
2019-06-034.214.253.984.00-6.54%-1.96%-13.29%17,116,00069,826,00056%4.08-5.27%4.27-4.73%4.45-3.39%4.610.02%1.72%
2019-05-314.404.414.214.28-1.61%-0.63%-7.20%17,926,50077,204,00063%4.31-1.37%4.48-1.13%4.60-2.85%4.61-0.13%1.71%
2019-05-304.604.644.234.35-7.45%-0.39%-5.80%27,350,600119,438,000103%4.37-6.43%4.53-3.43%4.74-1.33%4.62-0.43%1.67%
2019-05-294.514.794.514.702.17%0.71%1.34%34,523,500161,129,000152%4.672.96%4.70-3.04%4.800.38%4.640.43%1.63%
2019-05-284.504.674.434.60-3.36%1.48%-0.39%36,661,600166,183,000182%4.53-6.05%4.84-1.83%4.780.00%4.620.13%1.45%
2019-05-274.765.164.764.76-10.02%-1.35%3.21%53,146,100256,420,000332%4.83-8.64%4.931.00%4.783.26%4.612.58%1.14%
2019-05-245.295.295.015.299.98%0.17%17.66%27,855,500147,112,000278%5.2810.34%4.889.19%4.637.20%4.506.19%0.73%
2019-05-234.704.814.684.8110.07%0.50%13.60%27,916,200133,605,000334%4.7913.41%4.4711.02%4.327.49%4.236.06%-0.13%
2019-05-223.974.373.924.3710.08%3.55%9.47%12,623,10053,265,000187%4.225.76%4.032.42%4.021.72%3.991.53%-1.09%
2019-05-214.004.083.903.97-1.24%-0.50%0.97%11,601,00046,287,000184%3.992.94%3.930.28%3.950.18%3.930.82%-1.54%
2019-05-203.904.033.644.024.42%3.72%3.08%12,952,00050,207,000215%3.88-1.82%3.92-1.63%3.94-0.88%3.90-0.10%-1.86%
2019-05-174.074.103.773.85-4.94%-2.48%-1.38%5,790,50022,862,000108%3.95-1.99%3.99-0.35%3.980.15%3.90-0.51%-2.06%
2019-05-164.004.073.984.050.00%0.55%3.21%4,163,60016,772,00080%4.030.78%4.000.60%3.970.86%3.92-0.78%-2.09%