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
2019-05-2113.3413.6913.1713.551.50%0.36%-0.16%3,316,30044,778,00079%13.502.46%13.39-0.72%13.54-0.18%13.570.13%-1.93%
2019-05-2013.1513.3712.9513.351.75%1.31%-1.51%3,447,60045,432,00076%13.18-2.10%13.49-1.14%13.57-0.82%13.55-0.28%-2.03%
2019-05-1713.8813.9513.0213.12-5.48%-2.53%-3.47%5,894,00079,333,000121%13.46-2.84%13.65-0.79%13.68-0.52%13.59-2.09%-2.10%
2019-05-1613.8013.9613.7213.880.14%0.19%-0.01%3,462,90047,975,00066%13.850.79%13.760.10%13.750.55%13.88-4.54%-1.94%
2019-05-1513.7213.8613.6113.862.21%0.84%-4.69%3,774,90051,886,00052%13.750.64%13.740.12%13.680.54%14.54-5.64%-1.54%
2019-05-1413.5013.8313.5013.56-1.45%-0.72%-12.01%3,158,80043,143,00030%13.66-1.07%13.720.47%13.600.42%15.41-1.45%-0.88%
2019-05-1313.7414.0413.6213.76-1.22%-0.33%-12.00%3,791,80052,348,00033%13.810.71%13.660.92%13.540.10%15.64-1.46%-0.70%
2019-05-1013.4513.9613.2013.934.42%1.61%-12.21%6,447,80088,393,00052%13.712.28%13.541.06%13.53-3.15%15.87-1.95%-0.50%
2019-05-0913.3013.6313.0813.34-0.07%-0.48%-17.57%3,412,90045,746,00024%13.400.11%13.39-0.71%13.97-6.35%16.18-0.97%-0.23%
2019-05-0813.0913.7513.0213.35-1.04%-0.29%-18.31%4,620,80061,869,00030%13.390.00%13.49-4.80%14.92-6.58%16.34-1.07%-0.08%
2019-05-0713.6413.6513.0113.490.67%0.75%-18.34%5,550,50074,313,00033%13.39-1.70%14.17-7.59%15.97-2.07%16.52-0.83%0.07%
2019-05-0613.9413.9513.4013.40-10.01%-1.62%-19.55%7,782,300106,001,00046%13.62-9.45%15.33-7.33%16.30-2.34%16.66-1.02%0.14%
2019-04-3015.1415.4314.6314.89-4.67%-1.02%-11.52%9,837,600147,985,00064%15.04-6.83%16.54-2.03%16.70-1.78%16.83-0.49%0.22%
2019-04-2917.2717.2715.6215.62-9.97%-3.25%-7.63%19,873,900320,860,000138%16.15-7.18%16.89-2.10%17.00-1.40%16.91-0.53%0.25%
2019-04-2616.0617.8515.8017.356.90%-0.25%2.05%26,744,400465,184,000221%17.392.32%17.250.50%17.240.68%17.000.97%0.34%
2019-04-2517.5517.5516.2216.23-7.78%-4.53%-3.61%10,477,500178,121,000103%17.00-0.85%17.16-0.20%17.120.20%16.840.39%0.25%
2019-04-2417.0317.6516.6217.601.97%2.65%4.93%11,707,800200,746,000123%17.15-0.81%17.200.29%17.090.48%16.770.53%0.23%
2019-04-2316.8017.8016.4617.262.13%-0.15%3.45%15,911,600275,044,000178%17.290.93%17.151.00%17.011.41%16.690.77%0.21%
2019-04-2217.4717.5816.8016.90-3.10%-1.32%2.07%10,746,300184,039,000133%17.130.65%16.980.87%16.770.89%16.560.50%0.14%
2019-04-1916.6817.4916.5017.444.81%2.49%5.85%14,726,000250,584,000188%17.021.87%16.832.00%16.631.60%16.480.43%0.08%
2019-04-1816.5716.9816.4316.640.48%-0.38%1.43%7,866,800131,397,000110%16.700.38%16.500.78%16.360.76%16.41-0.12%0.02%
2019-04-1716.5616.8416.4316.56-0.12%-0.48%0.82%9,063,900150,820,000126%16.642.57%16.371.54%16.240.68%16.43-0.21%0.05%
2019-04-1615.7216.5815.5616.584.67%2.20%0.74%10,224,600165,873,000138%16.22-0.04%16.120.52%16.13-0.36%16.46-0.21%0.09%
2019-04-1516.1816.5215.8115.84-1.12%-2.40%-3.96%6,099,80098,996,00084%16.232.72%16.04-0.02%16.19-0.41%16.490.36%0.12%
2019-04-1215.7416.0515.5816.021.97%1.40%-2.52%5,098,00080,541,00068%15.80-1.60%16.04-1.44%16.26-1.17%16.430.09%0.06%
2019-04-1116.3416.4815.7015.71-3.32%-2.15%-4.32%5,855,60094,016,00079%16.06-0.99%16.28-0.85%16.45-0.98%16.420.20%0.02%
2019-04-1016.6016.6016.0516.25-2.05%0.20%-0.84%6,867,600111,370,00095%16.22-1.97%16.42-1.27%16.61-0.82%16.390.26%-0.16%
2019-04-0916.3516.7516.2416.591.90%0.29%1.50%6,593,800109,076,00092%16.540.33%16.63-0.73%16.750.15%16.350.14%-0.37%
2019-04-0816.7916.9916.0016.28-2.69%-1.26%-0.26%8,147,900134,336,000112%16.49-2.32%16.75-0.84%16.720.85%16.32-0.11%-0.43%
2019-04-0417.3417.3416.6616.730.00%-0.88%2.38%6,935,500117,066,00098%16.88-0.26%16.890.82%16.581.17%16.34-0.24%-0.42%