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:
联建光电( 300269.SZ 深证)
板块 :电子元器件制造   
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
2019-09-124.794.864.744.77-0.83%-0.27%1.12%13,980,50066,875,00053%4.780.06%4.760.93%4.700.43%4.72-0.88%0.24%
2019-09-114.744.954.654.811.69%0.63%1.07%23,548,400112,564,00075%4.781.19%4.721.57%4.680.84%4.76-0.38%0.59%
2019-09-104.624.794.624.731.72%0.13%-0.98%20,534,70097,007,00058%4.722.45%4.640.37%4.640.89%4.78-0.48%0.97%
2019-09-094.594.674.544.652.20%0.85%-3.13%15,502,80071,485,00042%4.610.83%4.630.02%4.600.46%4.800.63%1.34%
2019-09-064.614.694.464.55-0.87%-0.50%-4.61%15,776,00072,137,00041%4.57-2.08%4.630.43%4.58-3.05%4.770.74%1.36%
2019-09-054.684.784.584.59-1.92%-1.71%-3.06%25,649,400119,771,00067%4.671.15%4.611.08%4.73-1.46%4.740.60%1.34%
2019-09-044.524.784.434.683.31%1.36%-0.57%29,204,500134,846,00073%4.621.83%4.56-4.33%4.80-0.87%4.710.13%1.85%
2019-09-034.584.654.424.53-3.21%-0.09%-3.64%27,408,700124,258,00071%4.530.27%4.76-2.28%4.84-1.19%4.700.34%1.93%
2019-09-024.514.684.304.680.43%3.49%-0.11%32,382,900146,428,00087%4.52-9.58%4.87-1.32%4.900.39%4.690.02%2.27%
2019-08-305.095.304.654.66-9.86%-6.82%-0.51%59,441,800297,272,000189%5.001.40%4.940.10%4.882.78%4.681.72%2.31%
2019-08-294.595.174.595.1710.00%4.83%12.27%65,726,700324,152,000252%4.931.02%4.933.35%4.743.13%4.612.58%2.05%
2019-08-284.845.124.694.70-7.11%-3.73%4.70%55,921,100273,025,000280%4.88-3.52%4.776.28%4.603.49%4.493.39%1.72%
2019-08-275.065.065.065.0610.00%0.00%16.54%24,483,400123,886,000174%5.0617.59%4.494.05%4.454.03%4.343.23%1.31%
2019-08-264.024.604.024.6010.05%6.90%9.37%27,669,100119,069,000199%4.303.09%4.320.44%4.270.80%4.210.89%0.85%
2019-08-234.244.264.104.18-3.24%0.14%0.26%27,387,900114,315,000233%4.17-5.65%4.30-0.09%4.24-0.05%4.170.46%0.66%
2019-08-224.134.514.134.325.37%-2.35%4.10%40,622,000179,698,000465%4.428.35%4.305.83%4.245.92%4.155.73%0.50%
2019-08-214.084.134.034.100.24%0.42%4.46%7,932,00032,385,000149%4.08-0.83%4.070.99%4.000.91%3.930.98%-0.19%
2019-08-203.984.213.954.092.00%-0.66%5.22%17,360,90071,467,000368%4.124.79%4.034.93%3.974.09%3.893.74%-0.40%
2019-08-193.934.023.844.015.53%2.06%7.02%7,651,10030,060,000198%3.933.83%3.842.35%3.812.12%3.750.43%-0.97%
2019-08-163.773.813.753.800.53%0.42%1.85%3,574,30013,525,00099%3.782.16%3.750.54%3.730.65%3.73-0.90%-1.04%
2019-08-153.653.783.633.780.53%2.05%0.40%4,008,00014,845,000101%3.70-1.59%3.730.05%3.710.05%3.77-0.74%-0.99%
2019-08-143.773.803.723.760.53%-0.11%-0.87%2,784,10010,479,00074%3.761.02%3.730.87%3.710.43%3.79-0.76%-0.92%
2019-08-133.723.753.693.74-0.53%0.38%-2.15%2,740,30010,210,00071%3.730.89%3.690.27%3.690.33%3.82-1.34%-0.86%
2019-08-123.633.763.623.763.58%1.81%-2.94%3,128,90011,555,00074%3.690.68%3.680.14%3.68-1.34%3.87-1.02%-0.73%
2019-08-093.693.733.593.63-0.82%-1.04%-7.26%3,121,90011,452,00071%3.67-0.65%3.680.03%3.73-1.95%3.91-1.11%-0.62%
2019-08-083.663.733.663.660.55%-0.87%-7.53%2,919,30010,777,00064%3.690.44%3.68-1.92%3.80-1.20%3.96-1.15%-0.49%
2019-08-073.703.733.633.64-1.36%-0.98%-9.09%2,625,1009,650,00054%3.680.05%3.75-2.37%3.85-1.46%4.00-1.19%-0.35%
2019-08-063.793.843.573.69-5.38%0.44%-8.93%7,795,10028,640,000145%3.67-7.11%3.84-3.95%3.91-3.84%4.05-1.94%-0.17%
2019-08-054.004.013.903.90-2.74%-1.39%-5.61%3,835,00015,166,00076%3.96-0.83%4.00-1.26%4.06-0.83%4.13-0.22%0.07%
2019-08-024.044.063.934.010.00%0.55%-3.16%5,856,00023,355,000116%3.99-2.57%4.05-2.17%4.10-1.18%4.14-0.48%0.08%