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:
海达股份( 300320.SZ 深证)
板块 :橡胶制造   
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
2020-06-045.145.185.125.140.00%0.00%0.74%3,548,70018,241,00059%5.14-0.85%5.170.25%5.130.81%5.100.20%-0.35%
2020-06-035.195.225.145.14-1.15%-0.85%0.94%4,609,70023,895,00075%5.180.14%5.160.84%5.090.49%5.090.08%-0.42%
2020-06-025.155.225.135.201.17%0.44%2.20%5,332,80027,606,00087%5.181.29%5.111.79%5.070.40%5.090.06%-0.44%
2020-06-015.005.165.005.143.01%0.57%1.08%5,401,00027,604,00090%5.112.49%5.020.44%5.05-1.27%5.09-0.04%-0.43%
2020-05-294.975.034.934.990.40%0.06%-1.91%2,550,60012,719,00042%4.990.85%5.00-0.70%5.110.55%5.09-0.26%-0.42%
2020-05-285.005.034.884.97-0.80%0.51%-2.55%4,860,20024,034,00077%4.95-2.29%5.04-2.37%5.08-0.16%5.10-0.53%-0.33%
2020-05-275.065.135.005.01-0.87%-1.01%-2.28%5,178,80026,211,00083%5.060.74%5.160.90%5.09-0.18%5.13-0.43%-0.28%
除权分界线,2020年05月27日,10股派0.560元(以下数据已经复权)
2020-05-264.975.064.975.05-0.39%0.60%-1.85%6,969,60035,404,000113%5.02-3.18%5.110.22%5.10-0.22%5.15-0.52%-0.26%
2020-05-255.375.375.035.071.60%-2.22%-1.97%12,099,20063,455,000206%5.195.62%5.101.61%5.111.05%5.18-0.46%-0.27%
2020-05-224.925.074.784.991.42%1.65%-3.96%9,591,20047,654,000167%4.91-1.07%5.02-1.47%5.06-1.35%5.20-1.55%-0.22%
2020-05-215.055.084.874.92-2.57%-0.85%-6.78%5,778,00029,016,00097%4.97-2.26%5.10-0.99%5.13-1.20%5.28-0.53%-0.07%
2020-05-205.105.135.035.05-0.98%-0.53%-4.82%4,167,10021,408,00067%5.08-0.49%5.15-0.54%5.19-0.82%5.31-0.11%-0.05%
2020-05-195.085.145.075.101.39%-0.04%-3.99%3,656,30018,873,00056%5.110.41%5.17-0.77%5.23-0.68%5.320.11%-0.10%
2020-05-185.145.185.025.03-2.14%-1.00%-5.20%4,660,30023,959,00067%5.09-1.57%5.21-1.33%5.27-1.44%5.310.08%-0.16%
2020-05-155.165.245.115.14-0.58%-0.43%-3.05%4,219,70022,034,00061%5.17-1.03%5.28-0.71%5.35-0.71%5.310.61%-0.24%
2020-05-145.265.285.165.17-2.63%-0.88%-1.90%4,925,30025,986,00065%5.22-1.45%5.32-1.37%5.380.11%5.270.02%-0.41%
2020-05-135.255.335.245.310.38%0.32%0.78%4,393,00023,516,00055%5.300.28%5.40-0.28%5.380.34%5.27-0.23%-0.46%
2020-05-125.355.365.195.29-1.30%0.23%0.17%5,891,30031,445,00071%5.28-2.37%5.410.37%5.360.51%5.29-0.66%-0.45%
2020-05-115.405.495.325.36-1.47%-0.85%0.83%7,512,00041,060,00087%5.411.01%5.391.03%5.331.04%5.320.06%-0.40%
2020-05-085.395.455.275.442.83%1.64%2.39%11,342,40061,384,000134%5.362.08%5.341.58%5.281.83%5.32-0.02%-0.43%
2020-05-075.295.355.155.290.57%0.90%-0.45%9,199,80048,788,000111%5.250.94%5.251.19%5.180.10%5.32-0.38%-0.47%
2020-05-065.135.265.085.261.74%1.27%-1.39%6,731,70035,366,00082%5.201.19%5.191.41%5.18-0.69%5.34-0.54%-0.44%
2020-04-305.065.205.005.172.99%0.72%-3.60%7,752,40040,257,00092%5.141.58%5.12-0.70%5.21-1.77%5.37-0.50%-0.38%
2020-04-295.065.144.975.02-1.76%-0.65%-6.86%5,504,20028,141,00065%5.060.76%5.16-1.60%5.31-0.80%5.39-0.72%-0.32%
2020-04-285.145.214.765.110.00%1.89%-5.87%11,879,90060,288,000135%5.02-3.72%5.24-3.77%5.35-1.84%5.43-1.13%-0.23%
2020-04-275.365.375.095.11-4.48%-1.90%-6.93%10,342,90054,500,000128%5.21-3.50%5.44-1.54%5.45-1.20%5.50-0.49%-0.10%
2020-04-245.505.525.315.35-3.43%-0.89%-3.04%7,443,40040,625,000101%5.40-2.68%5.530.00%5.52-0.40%5.52-0.11%-0.13%
2020-04-235.535.675.495.541.84%-0.13%0.29%10,523,40059,003,000143%5.552.47%5.530.69%5.540.51%5.53-0.13%-0.20%
2020-04-225.425.465.355.440.55%0.50%-1.64%5,191,00028,409,00071%5.420.19%5.49-0.58%5.51-0.42%5.54-0.32%-0.29%
2020-04-215.515.525.335.410.00%0.13%-2.50%8,007,20043,741,000106%5.41-1.42%5.52-0.29%5.53-0.22%5.55-0.43%-0.29%