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:
润欣科技( 300493.SZ 深证)
板块 :次新股   
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
2019-12-099.469.949.369.40-1.47%0.00%0.00%62,926,500603,907,000- --0.000.00%0.000.00%0.000.00%0.000.00%0.00%
2019-12-068.949.808.789.547.07%2.37%9.02%69,906,000651,471,000146%9.321.48%9.211.47%9.101.68%8.751.29%0.62%
2019-12-059.029.458.898.91-1.11%-2.97%3.13%54,071,700496,524,000121%9.181.85%9.081.23%8.951.57%8.641.02%0.53%
2019-12-049.019.158.919.01-1.96%-0.07%5.34%33,119,100298,590,00075%9.020.36%8.971.22%8.821.68%8.550.38%0.47%
2019-12-038.909.198.839.190.55%2.29%7.85%42,883,000385,248,00092%8.980.65%8.861.50%8.671.31%8.520.71%0.52%
2019-12-028.629.278.479.145.79%2.40%8.03%64,398,700574,803,000138%8.933.42%8.732.99%8.562.27%8.460.97%0.49%
2019-11-298.638.798.418.640.58%0.10%3.10%43,653,700376,783,00092%8.630.96%8.470.93%8.370.52%8.380.23%0.45%
2019-11-288.518.728.358.590.94%0.48%2.74%48,775,900416,973,00097%8.552.99%8.401.99%8.320.41%8.360.40%0.56%
2019-11-278.018.727.828.513.65%2.52%2.19%61,377,800509,487,000126%8.30-0.77%8.23-0.22%8.29-0.75%8.330.57%0.55%
2019-11-267.808.577.758.215.39%-1.85%-0.86%55,784,900466,620,000126%8.376.21%8.250.00%8.350.16%8.281.00%0.46%
2019-11-258.358.387.527.79-6.26%-1.09%-4.99%33,008,300259,959,00074%7.88-6.33%8.25-2.49%8.34-0.64%8.20-0.34%0.32%
2019-11-228.588.648.208.31-4.15%-1.17%1.01%36,841,600309,765,00083%8.410.19%8.460.39%8.390.01%8.230.33%0.46%
2019-11-218.188.678.048.672.36%3.31%5.73%45,141,700378,814,000102%8.39-1.78%8.430.43%8.390.36%8.200.48%0.50%
2019-11-208.300.000.008.471.93%-0.87%3.79%59,289,000506,585,000145%8.542.89%8.390.60%8.361.94%8.160.82%0.47%
2019-11-198.248.448.178.31-0.36%0.07%2.66%43,745,300363,282,000112%8.300.06%8.340.40%8.201.89%8.100.42%0.48%
2019-11-187.908.507.908.345.70%0.49%3.46%56,697,000470,514,000151%8.30-1.14%8.312.33%8.050.25%8.060.62%0.54%
2019-11-158.498.797.847.89-3.31%-6.02%-1.51%72,939,300612,354,000204%8.405.35%8.127.28%8.031.76%8.011.34%0.71%
2019-11-147.368.167.368.169.97%2.40%3.23%17,449,000139,051,00053%7.977.89%7.57-3.14%7.890.22%7.910.27%0.73%
2019-11-137.407.567.167.42-2.11%0.46%-5.89%23,878,900176,363,00069%7.39-1.52%7.81-2.02%7.88-1.13%7.88-0.29%0.70%
2019-11-127.807.827.297.58-6.42%1.07%-4.14%39,336,500295,034,000120%7.50-8.95%7.97-1.67%7.97-1.31%7.91-0.49%0.74%
2019-11-118.238.468.048.100.25%-1.66%1.94%53,106,700437,436,000195%8.241.78%8.111.25%8.071.08%7.951.07%0.80%
2019-11-087.898.277.888.082.02%-0.16%2.77%39,498,000319,644,000169%8.093.60%8.010.68%7.990.86%7.860.77%0.72%
2019-11-077.807.947.657.920.25%1.38%1.51%20,685,100161,595,000100%7.81-2.76%7.96-0.31%7.920.32%7.800.19%0.65%
2019-11-068.078.367.707.90-2.23%-1.67%1.45%30,332,300243,679,000163%8.030.75%7.980.94%7.890.91%7.790.87%0.62%
2019-11-057.908.147.808.080.62%1.33%4.66%31,326,000249,791,000190%7.970.32%7.911.20%7.821.05%7.721.05%0.54%
2019-11-047.948.187.708.030.88%1.02%5.10%44,758,300355,769,000322%7.952.36%7.812.53%7.742.11%7.642.28%0.43%
2019-11-017.207.967.207.969.94%2.50%6.56%29,147,300226,357,000283%7.775.78%7.622.49%7.581.87%7.471.61%0.16%
2019-10-317.477.547.177.24-3.34%-1.39%-1.52%10,101,40074,166,000119%7.34-2.03%7.43-0.80%7.44-0.07%7.35-0.01%-0.01%
2019-10-307.347.647.327.491.90%-0.05%1.86%11,986,90089,824,000153%7.490.52%7.490.50%7.450.47%7.350.08%-0.02%
2019-10-297.567.567.357.350.00%-1.41%0.04%10,732,80080,013,000141%7.46-1.02%7.460.51%7.410.76%7.350.10%-0.08%