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:
新莱应材( 300260.SZ 深证)
板块 :普通机械制造   
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
2020-07-0319.6519.8019.1019.65-1.16%0.74%-0.39%9,103,400177,573,00083%19.51-0.31%19.61-2.13%20.000.04%19.730.40%1.01%
2020-07-0219.5819.9619.0019.881.84%1.60%1.19%11,441,900223,877,000104%19.57-0.71%20.04-0.83%19.990.18%19.650.67%1.00%
2020-07-0120.2320.4019.0419.52-4.55%-0.94%0.02%15,253,900300,596,000141%19.71-3.96%20.21-0.17%19.96-0.48%19.520.81%0.99%
2020-06-3020.0221.2420.0220.45-1.54%-0.34%5.63%21,764,300446,582,000229%20.521.12%20.243.32%20.052.23%19.362.19%0.93%
2020-06-2918.5520.7718.5520.7710.01%2.36%9.63%8,940,900181,419,000115%20.295.75%19.590.15%19.611.67%18.951.40%0.76%
2020-06-2419.2519.6818.7318.880.43%-1.61%1.05%6,205,900119,081,00080%19.190.87%19.560.33%19.290.63%18.680.97%0.68%
除权分界线,2020年06月24日,10股派1.000元(以下数据已经复权)
2020-06-2319.6019.6018.7018.80-5.76%-1.17%1.60%8,076,900154,445,000104%19.02-4.92%19.500.68%19.171.03%18.500.96%0.51%
2020-06-2219.9820.6119.4019.952.99%-0.28%8.85%10,715,600215,447,000148%20.015.10%19.362.93%18.982.55%18.331.52%0.28%
2020-06-1918.6219.4218.4119.374.14%1.75%7.30%9,807,100187,670,000135%19.043.23%18.811.74%18.501.70%18.050.81%0.07%
2020-06-1818.6118.8418.0518.60-1.27%0.87%3.86%6,931,400128,508,00091%18.44-0.78%18.491.18%18.191.05%17.910.39%-0.09%
2020-06-1718.2619.0017.9618.841.95%1.38%5.62%10,216,300190,885,000131%18.582.20%18.282.36%18.012.27%17.840.26%-0.29%
2020-06-1616.9518.9016.9518.487.63%1.63%3.87%11,193,800204,665,000132%18.183.60%17.852.75%17.611.86%17.790.58%-0.51%
2020-06-1516.8918.0916.8817.172.14%-2.18%-2.93%6,856,300121,031,00078%17.554.15%17.381.58%17.29-0.73%17.690.22%-0.64%
2020-06-1216.4117.1716.4116.81-1.18%-0.26%-4.76%3,797,10064,374,00040%16.85-2.16%17.11-0.66%17.41-1.21%17.650.51%-0.68%
2020-06-1117.2117.6316.9317.01-2.41%-1.25%-3.14%5,365,90092,963,00053%17.231.81%17.22-1.66%17.63-0.39%17.560.60%-0.78%
2020-06-1017.0517.5416.5317.431.34%3.02%-0.15%6,686,600113,798,00058%16.92-1.77%17.51-1.81%17.70-1.20%17.46-0.80%-0.88%
2020-06-0917.4017.6516.9417.20-3.15%-0.13%-2.25%7,596,100131,589,00060%17.22-4.24%17.83-0.62%17.910.02%17.60-1.34%-0.77%
2020-06-0818.3818.3817.6517.76-3.37%-1.26%-0.41%8,154,600147,487,00059%17.990.58%17.94-0.27%17.910.72%17.83-0.51%-0.50%
2020-06-0517.6818.3817.0218.384.85%2.78%2.54%11,786,900211,965,00081%17.881.18%17.990.84%17.781.48%17.93-0.82%-0.30%
2020-06-0417.9018.1817.2917.53-3.20%-0.82%-3.00%9,664,000171,773,00062%17.68-1.97%17.840.71%17.521.27%18.07-1.62%-0.09%
2020-06-0317.4018.8917.0518.114.08%0.44%-1.42%15,724,300285,093,00092%18.033.71%17.723.16%17.30-0.35%18.37-1.91%0.41%
2020-06-0217.5017.9016.9617.40-0.46%0.08%-7.09%11,022,100192,735,00056%17.390.80%17.171.48%17.36-2.38%18.73-0.71%1.40%
2020-06-0116.9017.6016.6117.483.92%1.35%-7.33%10,945,300189,880,00053%17.253.55%16.92-2.37%17.78-1.34%18.86-0.23%2.16%
2020-05-2915.9517.2015.9516.823.25%0.98%-11.03%12,919,400216,493,00060%16.66-0.06%17.33-4.22%18.03-2.23%18.91-0.44%2.57%
2020-05-2817.9318.0616.0616.29-8.79%-2.26%-14.22%16,266,400272,744,00079%16.67-8.03%18.10-3.05%18.44-3.39%18.99-0.44%2.76%
2020-05-2718.9019.1017.6017.86-5.10%-1.45%-6.36%18,644,500339,746,000105%18.12-3.81%18.67-1.68%19.08-2.55%19.070.34%2.87%
2020-05-2617.0319.2717.0318.827.48%-0.11%-0.99%22,792,700431,686,000144%18.840.80%18.98-2.18%19.58-0.49%19.011.30%2.92%
2020-05-2519.6019.6017.4617.51-7.16%-6.31%-6.69%16,119,800302,895,000112%18.69-2.22%19.41-2.76%19.680.10%18.771.56%2.91%
2020-05-2219.5019.7318.8618.86-10.06%-1.33%2.07%17,964,500345,166,000135%19.11-3.64%19.96-0.16%19.660.46%18.481.29%2.85%
2020-05-2118.9120.9718.6020.970.00%5.72%14.95%25,267,100503,713,000222%19.84-2.39%19.991.58%19.572.66%18.243.38%2.72%