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
2019-06-277.567.657.487.510.13%-0.61%-0.88%4,065,50030,720,00054%7.560.81%7.51-0.49%7.630.05%7.58-0.46%0.14%
2019-06-267.387.577.387.500.00%0.07%-1.47%2,959,00022,177,00035%7.500.21%7.55-1.48%7.62-0.01%7.610.26%0.30%
2019-06-257.687.687.367.50-2.09%0.28%-1.21%5,534,00041,388,00065%7.48-2.11%7.66-0.18%7.620.21%7.590.40%0.29%
2019-06-247.667.807.577.66-0.78%0.26%1.30%5,402,80041,280,00064%7.64-1.74%7.670.31%7.610.49%7.560.44%0.24%
2019-06-217.857.917.657.720.92%-0.71%2.54%9,289,60072,226,000115%7.782.67%7.651.58%7.570.27%7.530.84%0.21%
2019-06-207.407.797.407.651.59%1.02%2.46%7,962,40060,296,000102%7.57-0.21%7.530.64%7.55-0.76%7.470.42%0.07%
2019-06-197.487.807.407.532.73%-0.78%1.28%9,719,50073,766,000128%7.593.38%7.48-0.64%7.610.54%7.440.58%-0.09%
2019-06-187.397.467.237.33-0.54%-0.15%-0.84%4,966,30036,457,00064%7.34-1.24%7.53-1.57%7.570.52%7.39-1.49%-0.27%
2019-06-177.547.637.327.37-2.90%-0.85%-1.79%7,347,30054,616,00079%7.43-2.53%7.650.26%7.530.47%7.50-0.23%-0.14%
2019-06-147.208.007.207.59-5.13%-0.47%0.92%16,723,000127,537,000193%7.63-2.51%7.631.94%7.491.99%7.520.67%-0.74%
2019-06-137.258.007.208.0010.04%2.28%7.08%11,350,10088,775,000159%7.828.08%7.485.29%7.353.23%7.471.14%-0.92%
2019-06-127.177.347.147.270.69%0.46%-1.58%5,499,90039,804,00079%7.241.87%7.111.01%7.12-0.25%7.390.10%-1.12%
2019-06-116.947.306.867.223.88%1.63%-2.17%6,477,50046,013,00092%7.102.66%7.04-0.55%7.13-4.60%7.38-0.03%-1.18%
2019-06-106.836.996.836.951.02%0.43%-5.85%3,589,60024,840,00050%6.92-1.64%7.08-1.45%7.48-0.94%7.380.07%-1.22%
2019-06-067.117.266.856.88-3.64%-2.20%-6.74%5,462,00038,425,00074%7.04-2.41%7.18-5.60%7.55-0.23%7.38-0.53%-1.34%
2019-06-057.317.387.127.14-1.52%-0.96%-3.72%5,927,00042,726,00074%7.21-0.51%7.61-1.18%7.57-0.03%7.42-1.19%-1.40%
2019-06-047.357.457.107.25-4.73%0.06%-3.40%9,425,10068,291,000110%7.25-8.35%7.70-0.76%7.57-0.25%7.51-1.20%-1.37%
2019-06-038.018.237.507.61-2.44%-3.74%0.18%19,218,600151,945,000232%7.911.88%7.766.58%7.595.35%7.60-0.20%-1.36%
2019-05-317.097.807.097.8010.01%0.52%2.48%3,901,00030,273,00049%7.7610.84%7.282.74%7.201.64%7.61-6.20%-1.45%
2019-05-307.077.096.947.090.28%1.27%-12.62%3,831,50026,824,00030%7.00-1.05%7.08-0.42%7.09-2.05%8.11-1.15%-0.55%
2019-05-297.037.147.007.07-0.14%-0.07%-13.86%4,100,70029,011,00033%7.08-0.98%7.110.10%7.23-2.83%8.21-0.91%-0.41%
2019-05-287.187.257.017.08-1.80%-0.91%-14.52%5,540,30039,587,00042%7.150.52%7.11-2.39%7.45-2.08%8.28-0.43%-0.33%
2019-05-276.977.236.967.213.30%1.44%-13.33%6,072,80043,168,00046%7.110.54%7.28-3.79%7.60-2.28%8.32-0.51%-0.41%
2019-05-247.147.276.956.98-3.59%-1.27%-16.53%6,300,40044,545,00045%7.07-5.29%7.57-2.66%7.78-7.84%8.36-1.12%-0.57%
2019-05-237.847.957.237.24-9.84%-3.01%-14.39%12,709,80094,884,00093%7.47-6.14%7.77-2.89%8.44-2.70%8.46-1.11%-0.67%
2019-05-227.938.107.768.031.52%0.97%-6.10%11,410,30090,749,00089%7.950.43%8.01-8.61%8.68-1.31%8.55-0.86%-0.83%
2019-05-217.838.097.787.91-2.10%-0.11%-8.30%12,975,200102,756,000106%7.92-2.61%8.76-3.27%8.79-1.13%8.63-1.12%-0.82%
2019-05-208.248.478.088.08-10.02%-0.63%-7.38%13,399,400108,953,000121%8.13-13.45%9.06-2.24%8.89-0.33%8.72-1.11%-0.76%
2019-05-179.569.858.808.98-6.07%-4.42%1.79%30,361,700285,256,000333%9.40-1.73%9.267.59%8.925.10%8.822.81%-0.73%
2019-05-169.569.569.569.560.00%0.00%11.41%4,026,60038,494,00062%9.5610.65%8.614.55%8.491.52%8.580.30%-1.11%