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:
博腾股份( 300363.SZ 深证)
板块 :医药制造业_h   
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
2019-09-1214.4414.9714.3814.751.30%0.66%1.77%6,313,70092,513,00053%14.65-1.04%14.90-0.33%14.920.52%14.49-0.22%-0.17%
2019-09-1114.8515.2014.4014.56-2.08%-1.67%0.23%8,119,400120,220,00067%14.81-2.06%14.95-0.28%14.841.19%14.53-0.36%-0.07%
2019-09-1015.0215.4814.6514.87-0.20%-1.65%2.00%10,880,400164,497,00088%15.121.52%14.991.49%14.671.26%14.58-0.76%0.08%
2019-09-0915.1415.4114.5414.90-0.67%0.05%1.42%11,070,600164,868,00083%14.89-0.55%14.772.03%14.481.36%14.690.20%0.36%
2019-09-0614.7515.4414.3615.002.74%0.17%2.31%13,001,700194,687,00093%14.973.13%14.482.13%14.290.71%14.660.51%0.49%
2019-09-0513.8715.0013.8714.605.04%0.55%0.08%15,467,900224,589,000106%14.524.99%14.181.83%14.19-0.34%14.590.30%0.56%
2019-09-0414.0114.2413.5113.90-0.57%0.51%-4.43%10,870,100150,331,00070%13.83-1.27%13.92-1.69%14.24-1.80%14.54-0.42%0.69%
2019-09-0314.0014.2813.8413.980.14%-0.20%-4.29%9,047,500126,738,00059%14.010.51%14.16-1.56%14.50-2.40%14.61-0.53%0.95%
2019-09-0213.7714.2513.6513.960.94%0.17%-4.93%13,796,500192,284,00086%13.94-3.13%14.39-2.64%14.86-0.62%14.68-0.52%1.32%
2019-08-3014.8615.3013.8013.83-7.62%-3.87%-6.31%19,810,100285,000,000124%14.39-3.91%14.78-4.02%14.95-0.01%14.760.14%1.78%
2019-08-2914.8015.4314.4514.970.47%-0.01%1.55%10,495,300157,135,00071%14.97-1.40%15.391.50%14.951.12%14.740.74%2.19%
2019-08-2815.5215.8014.6314.90-6.11%-1.88%1.82%13,736,600208,591,00097%15.19-4.08%15.171.90%14.780.59%14.631.15%2.34%
2019-08-2716.0016.1815.4515.872.59%0.25%9.71%16,677,500264,014,000125%15.838.49%14.883.82%14.701.25%14.472.02%2.48%
2019-08-2613.7915.4713.6115.4710.03%6.02%9.11%19,769,100288,469,000145%14.592.61%14.340.20%14.52-0.28%14.181.50%2.43%
2019-08-2314.1714.5813.7814.06-0.21%-1.13%0.64%15,194,100216,080,000119%14.220.64%14.31-1.93%14.560.24%13.971.23%2.37%
2019-08-2214.5814.5813.9214.09-3.49%-0.28%2.10%16,252,200229,651,000133%14.13-3.62%14.59-1.69%14.520.54%13.801.55%2.37%
2019-08-2114.6815.1514.3014.60-0.75%-0.42%7.43%11,811,800173,171,000106%14.66-2.84%14.841.43%14.441.83%13.592.18%2.34%
2019-08-2015.1515.6814.6814.71-4.48%-2.52%10.60%13,076,900197,335,000120%15.092.17%14.633.23%14.192.96%13.303.21%2.33%
2019-08-1914.3615.4414.1115.407.24%4.27%19.51%17,923,800264,728,000162%14.775.64%14.174.68%13.784.55%12.894.10%2.22%
2019-08-1613.4614.5013.3114.366.77%2.70%16.00%13,198,000184,529,000122%13.985.33%13.542.97%13.182.95%12.384.25%1.95%
2019-08-1512.8013.5712.7513.452.75%1.32%13.27%9,167,000121,692,00079%13.280.16%13.152.50%12.801.89%11.872.20%1.57%
2019-08-1413.2213.7212.9013.09-0.98%-1.24%12.66%12,141,600160,929,00098%13.252.53%12.832.77%12.562.21%11.622.53%1.71%
2019-08-1312.2213.5012.1013.225.76%2.27%16.66%11,271,000145,705,00086%12.936.48%12.482.65%12.292.63%11.331.57%2.09%
2019-08-1212.3412.6311.6212.502.12%2.97%12.04%9,231,700112,074,00071%12.14-1.28%12.160.20%11.982.15%11.160.92%1.90%
2019-08-0911.8412.6511.8412.242.68%-0.46%10.72%10,404,300127,938,00086%12.302.11%12.132.28%11.724.27%11.061.19%1.76%
2019-08-0811.7612.4511.5211.921.36%-1.02%9.11%11,198,400134,859,00098%12.04-0.40%11.863.03%11.242.00%10.931.27%1.65%
2019-08-0712.4512.6811.6111.76-3.13%-2.74%9.01%15,388,300186,067,000149%12.094.97%11.516.55%11.022.81%10.792.10%1.53%
2019-08-0610.7012.1410.6012.149.96%5.39%14.90%16,138,900185,910,000173%11.525.94%10.812.18%10.722.11%10.572.06%1.33%
2019-08-0510.6011.2510.3511.043.37%1.54%6.64%13,974,700151,943,000168%10.876.77%10.580.97%10.501.18%10.351.42%1.13%
2019-08-029.9410.749.9010.680.00%4.87%4.62%20,038,700204,084,000264%10.18-5.32%10.47-0.51%10.38-0.36%10.210.40%0.98%