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:
隆华科技( 300263.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
2020-01-235.485.565.165.29-4.68%-1.03%-5.11%24,525,900131,091,000125%5.35-2.37%5.46-1.64%5.51-1.06%5.58-0.89%-0.02%
2020-01-225.455.595.305.550.73%1.37%-1.33%19,712,800107,924,000107%5.48-2.23%5.55-0.54%5.57-0.64%5.63-0.74%0.14%
2020-01-215.585.685.505.51-1.96%-1.61%-2.77%16,324,60091,424,00086%5.600.59%5.58-0.14%5.60-0.36%5.67-0.05%0.33%
2020-01-205.535.665.385.621.81%0.95%-0.88%25,915,400144,277,000128%5.57-0.05%5.59-0.57%5.62-0.39%5.670.02%0.43%
2020-01-175.665.735.485.52-1.95%-0.90%-2.63%22,023,400122,676,000112%5.57-1.43%5.62-1.02%5.64-0.48%5.670.05%0.49%
2020-01-165.675.715.605.63-1.05%-0.37%-0.64%12,169,40068,775,00064%5.65-0.04%5.680.05%5.67-0.44%5.670.14%0.56%
2020-01-155.715.785.575.69-0.18%0.65%0.57%17,386,20098,286,00088%5.65-1.05%5.67-0.16%5.70-0.70%5.660.28%0.62%
2020-01-145.685.815.625.700.71%-0.23%1.03%17,334,50099,025,00090%5.711.13%5.68-0.39%5.740.35%5.640.52%0.66%
2020-01-135.705.705.625.660.18%0.19%0.84%15,340,90086,659,00079%5.65-0.49%5.70-1.06%5.720.46%5.610.32%0.68%
2020-01-105.785.815.615.65-1.57%-0.48%0.98%15,957,40090,596,00079%5.68-1.83%5.760.47%5.690.46%5.600.14%0.74%
2020-01-095.915.955.705.74-0.52%-0.74%2.74%15,691,00090,748,00071%5.78-0.33%5.741.15%5.660.55%5.590.74%0.90%
2020-01-085.715.955.655.770.35%-0.55%4.04%27,624,100160,285,000119%5.802.76%5.671.69%5.631.33%5.551.15%0.93%
2020-01-075.525.795.505.754.17%1.84%4.87%28,005,100158,129,000121%5.652.06%5.580.61%5.561.09%5.480.88%0.86%
2020-01-065.475.615.415.520.55%-0.22%1.56%20,461,300113,202,00087%5.530.16%5.540.42%5.500.16%5.440.65%0.88%
2020-01-035.545.625.455.49-1.44%-0.60%1.67%18,348,800101,344,00072%5.52-0.93%5.520.82%5.49-0.47%5.400.77%0.99%
2020-01-025.545.645.485.571.83%-0.09%3.94%19,101,300106,492,00070%5.582.18%5.480.46%5.520.80%5.360.77%1.12%
2019-12-315.385.565.335.471.67%0.26%2.86%16,133,60088,021,00058%5.461.34%5.45-1.13%5.470.81%5.320.68%1.14%
2019-12-305.315.475.235.38-0.19%-0.07%1.86%16,884,80090,914,00060%5.38-1.97%5.510.44%5.430.56%5.280.73%1.15%
2019-12-275.595.635.355.39-2.36%-1.86%2.78%25,437,100139,694,00091%5.49-1.60%5.491.35%5.400.92%5.240.87%1.15%
2019-12-265.375.745.375.522.22%-1.09%6.17%40,250,600224,623,000155%5.584.01%5.422.63%5.351.93%5.201.80%1.13%
2019-12-255.255.455.195.402.47%0.63%5.74%30,505,900163,708,000123%5.373.63%5.280.73%5.251.14%5.110.99%1.05%
2019-12-245.185.305.025.272.73%1.78%4.21%21,340,200110,507,00091%5.18-1.50%5.240.21%5.190.70%5.060.48%1.01%
2019-12-235.195.455.115.13-0.77%-2.42%1.93%30,581,500160,779,000139%5.26-0.02%5.231.14%5.151.34%5.031.06%1.03%
2019-12-205.405.405.135.17-4.79%-1.67%3.82%39,656,800208,496,000197%5.261.55%5.172.15%5.081.88%4.981.76%1.04%
2019-12-194.915.434.895.439.92%4.87%10.95%42,135,800218,192,000237%5.184.37%5.063.22%4.992.55%4.892.09%0.97%
2019-12-185.015.094.894.940.82%-0.42%3.05%18,976,30094,139,000124%4.961.33%4.900.95%4.870.79%4.790.91%0.83%
2019-12-174.904.944.854.900.00%0.08%3.14%18,911,00092,580,000128%4.900.78%4.860.64%4.830.54%4.750.79%0.80%
2019-12-164.804.994.744.902.30%0.86%3.95%22,025,100106,999,000159%4.861.21%4.830.82%4.800.65%4.710.81%0.74%
2019-12-134.904.904.754.79-0.83%-0.21%2.44%14,124,70067,801,000115%4.80-0.13%4.790.25%4.770.65%4.680.62%0.66%
2019-12-124.694.884.684.830.00%0.50%3.94%20,885,200100,366,000184%4.811.54%4.770.74%4.741.17%4.650.98%0.60%