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:
康跃科技( 300391.SZ 深证)
板块 :普通机械制造   
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
2019-09-126.506.626.506.612.01%0.69%3.54%4,123,10027,070,00099%6.570.35%6.540.46%6.500.59%6.380.44%0.43%
2019-09-116.556.666.466.48-1.22%-0.95%1.95%4,484,50029,338,000111%6.540.45%6.510.79%6.460.67%6.360.44%0.51%
2019-09-106.526.586.456.560.46%0.72%3.67%4,569,70029,761,000117%6.510.56%6.460.69%6.410.79%6.330.49%0.51%
2019-09-096.576.606.406.531.56%0.82%3.70%5,284,00034,222,000139%6.481.63%6.410.99%6.360.97%6.300.70%0.52%
2019-09-066.326.436.316.431.90%0.89%2.83%4,029,90025,682,000111%6.37-0.13%6.350.60%6.300.70%6.250.37%0.47%
2019-09-056.366.556.286.310.16%-1.11%1.28%5,241,90033,451,000149%6.381.64%6.311.14%6.260.58%6.230.53%0.45%
2019-09-046.246.326.226.300.96%0.35%1.66%3,316,80020,822,000101%6.280.56%6.240.71%6.220.05%6.200.29%0.42%
2019-09-036.296.336.196.24-0.48%-0.05%0.99%3,516,60021,953,000106%6.240.43%6.20-0.05%6.220.06%6.180.20%0.42%
2019-09-026.046.306.026.273.64%0.87%1.67%4,542,10028,234,000139%6.221.50%6.20-0.19%6.220.42%6.170.33%0.41%
2019-08-306.266.305.966.05-2.73%-1.21%-1.58%3,302,30020,223,000103%6.12-2.11%6.21-0.54%6.19-0.05%6.150.52%0.32%
2019-08-296.346.396.166.220.00%-0.58%1.72%3,278,20020,510,000102%6.26-0.14%6.250.94%6.190.42%6.121.19%0.17%
2019-08-286.226.396.226.22-0.80%-0.72%2.93%2,958,20018,533,00089%6.270.66%6.190.65%6.170.55%6.040.48%-0.12%
2019-08-276.186.296.126.272.79%0.74%4.26%3,593,50022,365,000108%6.222.45%6.150.66%6.130.38%6.010.55%-0.27%
2019-08-266.006.205.886.10-0.16%0.41%1.99%3,053,60018,552,00093%6.08-0.96%6.11-0.13%6.110.12%5.980.22%-0.45%
2019-08-236.136.206.076.11-0.33%-0.39%2.38%2,998,70018,394,00094%6.130.25%6.120.05%6.100.99%5.970.19%-0.55%
2019-08-226.166.196.086.13-0.16%0.18%2.90%2,505,50015,330,00078%6.120.30%6.110.38%6.041.63%5.960.24%-0.64%
2019-08-216.056.186.056.140.66%0.64%3.31%3,666,70022,372,000116%6.10-0.42%6.091.42%5.950.58%5.940.29%-0.75%
2019-08-206.116.246.056.10-0.33%-0.44%2.94%2,863,00017,542,00096%6.131.24%6.012.49%5.910.66%5.930.10%-0.86%
2019-08-195.916.135.916.123.90%1.12%3.38%3,708,90022,447,000115%6.052.87%5.860.74%5.870.55%5.92-0.60%-0.97%
2019-08-165.855.955.785.891.38%0.12%-1.11%4,243,60024,966,000127%5.883.45%5.820.22%5.84-0.38%5.96-0.95%-0.95%
2019-08-155.705.855.565.81-1.86%2.16%-3.38%4,679,20026,609,000132%5.69-4.03%5.80-1.81%5.86-1.28%6.01-1.75%-0.94%
2019-08-145.885.985.875.920.68%-0.10%-3.27%3,036,70017,996,00090%5.930.83%5.91-0.56%5.94-0.15%6.12-0.94%-0.80%
2019-08-136.006.005.835.88-1.51%0.05%-4.82%2,405,70014,138,00069%5.88-0.86%5.94-0.32%5.95-0.50%6.18-1.29%-0.77%
2019-08-125.885.995.865.970.67%0.71%-4.62%2,361,80014,000,00064%5.93-1.33%5.96-0.23%5.98-1.56%6.26-0.79%-0.72%
2019-08-095.936.105.915.930.51%-1.30%-6.01%3,126,00018,780,00082%6.011.20%5.98-0.07%6.07-1.16%6.31-0.74%-0.66%
2019-08-085.965.995.885.90-0.67%-0.62%-7.17%2,133,40012,665,00057%5.94-0.60%5.98-2.24%6.14-1.57%6.36-0.80%-0.60%
2019-08-076.026.075.895.94-0.50%-0.55%-7.29%2,240,30013,381,00059%5.97-0.52%6.12-1.40%6.24-1.17%6.41-0.81%-0.55%
2019-08-066.306.305.855.97-5.39%-0.57%-7.57%4,892,60029,377,000125%6.00-5.40%6.21-2.80%6.32-2.34%6.46-1.07%-0.50%
2019-08-056.356.456.236.311.12%-0.58%-3.35%3,868,10024,551,000111%6.350.79%6.38-0.78%6.47-0.57%6.53-0.38%-0.44%
2019-08-026.416.476.186.240.00%-0.91%-4.79%4,728,30029,776,000138%6.30-3.54%6.43-2.20%6.50-1.20%6.55-0.83%-0.48%