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:
朗玛信息( 300288.SZ 深证)
板块 :传播与文化产业   
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
2019-03-1816.3016.6615.8816.632.53%2.17%-0.83%7,698,600125,308,00049%16.280.45%16.26-3.91%17.19-0.50%16.770.56%1.37%
2019-03-1516.2516.4015.8416.220.19%0.10%-2.73%8,116,700131,527,00050%16.20-0.50%16.92-3.33%17.28-0.06%16.680.48%1.42%
2019-03-1416.9716.9715.7016.19-5.60%-0.59%-2.45%12,631,900205,719,00079%16.29-8.42%17.50-0.99%17.290.03%16.600.55%1.44%
2019-03-1317.7118.6016.8317.15-4.14%-3.56%3.90%16,041,400285,263,000109%17.78-1.56%17.681.77%17.281.95%16.511.51%1.51%
2019-03-1219.0019.0017.4517.89-1.60%-0.96%10.02%19,489,700352,061,000142%18.065.33%17.372.99%16.953.00%16.262.37%1.48%
2019-03-1117.0018.1816.3518.189.98%6.01%14.46%17,371,700297,933,000126%17.151.59%16.872.33%16.462.00%15.881.72%1.46%
2019-03-0816.2917.6416.1116.53-2.07%-2.09%5.87%19,767,100333,714,000147%16.881.80%16.482.73%16.142.32%15.612.01%1.50%
2019-03-0716.0217.3115.8216.885.24%1.78%10.28%18,669,700309,626,000151%16.584.78%16.042.81%15.772.22%15.311.98%1.39%
2019-03-0616.0316.1115.5716.040.12%1.34%6.86%15,035,200237,970,000127%15.831.43%15.611.69%15.431.25%15.011.11%1.34%
2019-03-0515.2016.0515.0616.025.05%2.66%7.92%15,604,200243,503,000144%15.611.69%15.351.09%15.241.04%14.851.39%1.32%
2019-03-0415.1515.6315.0315.251.46%-0.63%4.16%12,873,600197,563,000126%15.352.95%15.181.05%15.081.01%14.641.04%1.39%
2019-03-0115.1515.2914.6815.03-1.12%0.83%3.73%9,287,300138,447,00097%14.91-1.98%15.02-0.09%14.931.04%14.490.67%1.37%
2019-02-2814.8015.6714.6515.202.77%-0.05%5.60%13,074,100198,836,000149%15.212.14%15.041.28%14.781.66%14.391.32%1.32%
2019-02-2714.7515.2214.5014.79-0.80%-0.66%4.10%10,397,300154,802,000131%14.89-0.67%14.851.66%14.541.05%14.211.18%1.18%
2019-02-2614.8815.4314.6114.91-0.13%-0.53%6.18%16,209,300242,959,000225%14.992.40%14.602.92%14.392.49%14.042.19%1.09%
2019-02-2514.6015.1814.1814.936.34%1.99%8.65%13,532,700198,095,000227%14.645.54%14.192.80%14.042.30%13.742.07%0.86%
2019-02-2213.4514.0913.4414.043.46%1.23%4.29%9,230,800128,029,000183%13.870.27%13.800.47%13.720.91%13.460.97%0.59%
2019-02-2113.6314.1713.5013.57-0.51%-1.90%1.78%8,872,300122,730,000208%13.831.71%13.741.10%13.601.30%13.331.48%0.42%
2019-02-2013.6413.8313.4313.640.07%0.29%3.82%4,527,40061,573,000124%13.60-0.81%13.590.87%13.420.92%13.140.86%0.15%
2019-02-1913.4214.1413.3913.630.96%-0.59%4.64%8,707,100119,382,000263%13.712.84%13.472.62%13.302.16%13.032.14%-0.08%
2019-02-1813.0813.5413.0813.503.69%1.26%5.86%4,437,50059,160,000164%13.332.27%13.131.23%13.021.08%12.750.81%-0.41%
2019-02-1512.8613.1812.8613.020.62%-0.12%2.92%3,419,30044,575,000133%13.040.72%12.970.64%12.880.84%12.650.19%-0.53%
2019-02-1412.9413.0412.8312.94-0.84%-0.02%2.49%3,303,80042,761,000134%12.940.11%12.880.63%12.771.32%12.63-0.07%-0.59%
2019-02-1312.7313.1112.6913.052.51%0.94%3.28%4,364,90056,433,000184%12.931.44%12.801.74%12.611.74%12.640.28%-0.61%
2019-02-1212.6312.9112.6312.730.32%-0.13%1.03%2,877,40036,675,000135%12.751.09%12.582.29%12.391.14%12.60-0.19%-0.70%
2019-02-1112.5412.7212.4012.692.75%0.64%0.52%2,026,80025,555,00095%12.612.88%12.301.41%12.25-0.33%12.62-0.55%-0.71%
2019-02-0112.1412.3712.0012.353.35%0.77%-2.71%1,585,40019,430,00069%12.261.65%12.13-0.03%12.29-1.15%12.69-0.80%-0.68%
2019-01-3111.9312.2111.9011.95-0.08%-0.89%-6.61%2,257,70027,220,00085%12.06-0.45%12.13-2.03%12.44-1.82%12.80-1.17%-0.63%
2019-01-3012.2212.2811.9611.96-2.05%-1.25%-7.62%1,736,10021,027,00062%12.11-0.97%12.38-2.03%12.67-1.03%12.95-1.39%-0.50%
2019-01-2912.5512.5512.0212.210.00%-0.16%-7.01%2,173,30026,580,00068%12.23-3.69%12.64-2.25%12.80-1.12%13.13-1.21%-0.33%