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:
劲拓股份( 300400.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
2020-07-0314.4214.5614.2214.39-0.42%0.28%2.68%7,952,900114,122,000121%14.35-0.49%14.380.34%14.240.52%14.020.55%0.22%
2020-07-0214.4614.5214.3014.45-0.21%0.20%3.67%7,247,100104,511,000118%14.420.30%14.331.24%14.160.93%13.940.71%0.10%
2020-07-0114.3114.6014.1814.481.69%0.71%4.62%9,710,600139,619,000162%14.381.04%14.161.29%14.031.20%13.841.10%-0.08%
2020-06-3014.1914.4413.9814.240.92%0.07%4.03%10,259,100145,983,000182%14.233.11%13.982.06%13.871.35%13.691.06%-0.23%
2020-06-2913.5514.1113.3014.113.75%2.24%4.16%8,025,900110,765,000151%13.801.56%13.700.43%13.680.54%13.550.15%-0.39%
2020-06-2413.5913.6713.5113.600.37%0.08%0.55%2,977,30040,458,00057%13.59-0.02%13.64-0.02%13.610.13%13.53-0.10%-0.72%
2020-06-2313.7713.7713.5113.55-1.95%-0.31%0.07%4,966,20067,499,00092%13.59-0.80%13.640.15%13.590.13%13.54-0.24%-0.73%
2020-06-2213.6113.8513.5613.821.54%0.86%1.83%5,967,40081,764,000108%13.700.66%13.620.53%13.580.77%13.57-0.32%-0.72%
2020-06-1913.6813.6813.5213.610.37%-0.01%-0.04%4,484,80061,045,00077%13.610.57%13.550.23%13.470.42%13.62-0.40%-0.69%
2020-06-1813.5513.6813.3613.560.07%0.18%-0.80%5,288,60071,582,00085%13.540.29%13.520.78%13.42-0.31%13.67-0.36%-0.65%
2020-06-1713.5813.5913.4013.550.44%0.40%-1.23%4,264,00057,546,00063%13.50-0.15%13.410.38%13.46-0.28%13.72-0.64%-0.63%
2020-06-1613.2413.7013.1813.493.53%-0.19%-2.30%6,171,00083,406,00078%13.522.02%13.36-0.48%13.49-0.55%13.81-1.01%-0.59%
2020-06-1513.3013.4813.0313.03-2.54%-1.65%-6.58%6,051,70080,175,00062%13.25-0.49%13.43-1.11%13.57-1.20%13.95-0.41%-0.51%
2020-06-1213.2913.4313.1313.37-1.69%0.43%-4.53%5,780,70076,960,00051%13.31-2.90%13.58-1.34%13.73-1.05%14.01-0.56%-0.55%
2020-06-1113.6913.8813.5613.60-0.87%-0.81%-3.44%6,077,00083,324,00044%13.71-0.07%13.76-0.73%13.88-0.27%14.08-3.19%-0.65%
2020-06-1013.8713.8813.6413.72-1.93%0.00%-5.69%4,781,10065,599,00026%13.72-0.81%13.86-0.67%13.92-0.56%14.55-0.18%1.06%
2020-06-0913.7014.0813.5713.991.82%1.14%-4.01%6,891,10095,315,00039%13.83-1.00%13.96-0.13%14.00-0.95%14.57-0.11%1.15%
2020-06-0813.9514.2713.6513.74-1.58%-1.65%-5.83%8,188,300114,396,00049%13.97-0.54%13.97-0.44%14.130.07%14.59-0.05%1.19%
2020-06-0513.9714.2513.8313.96-0.21%-0.62%-4.36%7,888,100110,805,00049%14.050.93%14.04-0.97%14.12-0.25%14.600.00%1.13%
2020-06-0413.8614.1813.7013.990.21%0.52%-4.16%10,302,500143,387,00066%13.92-1.37%14.170.05%14.15-3.93%14.60-0.17%1.08%
2020-06-0314.2814.4013.9513.96-3.19%-1.07%-4.53%14,738,600207,978,000102%14.11-1.60%14.17-0.22%14.73-0.55%14.62-0.23%1.06%
2020-06-0214.0414.6813.9014.421.34%0.55%-1.61%20,757,600297,690,000160%14.342.17%14.20-4.83%14.81-0.46%14.66-0.20%1.08%
2020-06-0113.8514.3713.6514.230.92%1.38%-3.10%22,298,700312,979,000197%14.04-1.25%14.92-1.77%14.88-1.24%14.69-0.81%1.15%
2020-05-2914.1014.6014.1014.10-10.02%-0.80%-4.77%31,271,700444,485,000339%14.21-10.86%15.19-3.80%15.07-2.86%14.81-1.57%1.26%
2020-05-2816.2216.3615.1015.675.38%-1.73%4.17%40,499,000645,789,000714%15.957.24%15.7917.55%15.5118.18%15.0413.94%1.48%
2020-05-2714.8714.8714.8714.879.99%0.00%12.63%1,295,40019,263,00062%14.8710.68%13.434.60%13.131.71%13.200.70%0.16%
2020-05-2613.3013.5213.2013.5210.01%0.63%3.13%2,262,70030,399,00096%13.448.60%12.841.53%12.910.40%13.110.25%0.13%
2020-05-2512.4612.5912.2412.29-1.52%-0.65%-6.03%1,781,30022,037,00069%12.37-1.81%12.64-1.76%12.86-1.16%13.08-0.56%0.13%
2020-05-2212.8812.9012.3912.48-2.19%-0.94%-5.11%2,193,80027,640,00080%12.60-2.45%12.87-1.58%13.01-1.16%13.15-0.55%0.24%
2020-05-2113.1913.1912.7012.760.00%-1.20%-3.52%2,130,60027,516,00076%12.92-1.47%13.08-0.68%13.16-0.72%13.23-0.32%0.38%