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:
新晨科技( 300542.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
2019-12-0614.7014.9314.5214.861.09%0.84%-1.10%4,289,30063,208,00079%14.740.54%14.51-0.19%14.64-0.30%15.03-2.02%-1.62%
2019-12-0514.5014.8214.4214.701.38%0.29%-4.15%4,856,30071,181,00080%14.662.58%14.54-0.48%14.68-0.76%15.34-1.63%-1.44%
2019-12-0414.5014.5714.0214.50-3.33%1.48%-6.99%7,572,200108,199,000116%14.29-3.92%14.61-2.29%14.80-1.83%15.59-2.88%-1.29%
2019-12-0314.8415.0014.7415.001.15%0.86%-6.55%3,905,60058,083,00059%14.87-0.48%14.95-0.74%15.07-0.74%16.05-1.59%-0.96%
2019-12-0215.1415.1514.8014.83-1.20%-0.76%-9.08%4,111,00061,435,00056%14.94-0.66%15.06-0.70%15.19-1.15%16.31-1.22%-0.78%
2019-11-2915.1815.2714.9015.01-0.86%-0.22%-9.10%3,670,50055,217,00046%15.04-0.80%15.17-0.79%15.36-2.80%16.51-1.60%-0.65%
2019-11-2815.2615.4114.8715.14-0.53%-0.16%-9.78%5,595,50084,848,00062%15.16-0.78%15.29-1.25%15.81-2.21%16.78-1.72%-0.46%
2019-11-2715.2715.4515.1115.22-0.52%-0.41%-10.86%4,331,50066,199,00044%15.28-0.99%15.48-3.55%16.16-2.56%17.08-1.30%-0.25%
2019-11-2615.4315.6615.1515.30-0.07%-0.88%-11.56%4,909,90075,789,00044%15.44-1.03%16.05-2.43%16.59-1.81%17.30-1.37%-0.27%
2019-11-2516.5716.7515.2215.31-8.27%-1.83%-12.72%9,780,600152,537,00074%15.60-7.67%16.45-4.37%16.89-2.16%17.54-0.84%-0.26%
2019-11-2217.3617.4816.5016.69-3.13%-1.20%-5.65%8,938,400150,987,00068%16.89-1.41%17.20-1.10%17.27-1.15%17.69-0.23%-0.21%
2019-11-2116.9917.4716.7617.23-0.06%0.57%-2.82%6,556,200112,329,00044%17.13-2.37%17.40-0.12%17.47-1.13%17.73-0.19%-0.19%
2019-11-2017.620.000.0017.24-1.65%-1.76%-2.95%9,383,500164,675,00056%17.550.69%17.42-0.54%17.67-0.61%17.760.42%-0.15%
2019-11-1917.4617.6617.1517.530.81%0.59%-0.90%9,161,000159,655,00054%17.430.92%17.51-1.40%17.77-0.89%17.690.23%-0.23%
2019-11-1816.8817.5916.7117.391.52%0.70%-1.47%9,194,800158,784,00053%17.27-2.61%17.76-1.14%17.930.11%17.650.11%-0.23%
2019-11-1517.7718.3017.0817.13-4.83%-3.39%-2.84%13,464,100238,740,00078%17.73-2.33%17.96-0.81%17.920.29%17.630.32%-0.20%
2019-11-1418.1118.4817.8418.00-1.69%-0.85%2.43%12,266,300222,698,00073%18.160.78%18.111.15%17.860.29%17.570.38%-0.23%
2019-11-1318.1518.4817.5318.31-0.87%1.64%4.59%15,464,800278,603,00086%18.02-0.76%17.910.74%17.810.97%17.51-1.51%-0.25%
2019-11-1217.6118.6317.3818.474.06%1.75%3.90%22,218,400403,312,000114%18.153.67%17.780.61%17.641.19%17.78-1.32%0.15%
2019-11-1117.2717.8516.8517.752.60%1.37%-1.46%18,122,100317,327,00090%17.51-0.73%17.670.91%17.430.32%18.01-0.35%0.65%
2019-11-0817.7617.9617.2617.30-4.16%-1.92%-4.30%26,366,800465,068,000143%17.64-0.85%17.511.20%17.380.89%18.080.03%0.73%
2019-11-0716.5818.0516.5718.059.99%1.47%-0.12%29,210,800519,629,000170%17.798.05%17.302.64%17.221.10%18.070.15%0.78%
2019-11-0616.9317.0416.1216.41-3.64%-0.32%-9.06%11,226,200184,819,00067%16.46-2.24%16.85-0.92%17.04-5.01%18.04-0.28%0.83%
2019-11-0516.9017.0716.5017.031.13%1.13%-5.89%10,702,800180,235,00064%16.84-1.94%17.01-1.13%17.93-3.42%18.100.14%0.96%
2019-11-0417.1617.6316.8016.84-0.41%-1.94%-6.80%14,199,100243,848,00080%17.171.19%17.21-5.85%18.57-1.29%18.070.39%1.12%
2019-11-0116.8017.2116.6016.910.24%-0.36%-6.05%12,760,900216,560,00069%16.97-2.21%18.27-4.42%18.810.04%18.000.07%1.20%
2019-10-3117.9018.2816.7016.87-9.11%-2.79%-6.20%23,096,500400,814,000132%17.35-11.07%19.12-4.02%18.80-0.80%17.990.13%1.25%
2019-10-3019.8820.4818.3018.56-6.73%-4.89%3.33%30,454,500594,315,000213%19.52-5.22%19.924.17%18.953.42%17.962.56%1.26%
2019-10-2921.3621.3619.6219.902.47%-3.35%13.63%19,493,000401,349,000176%20.596.02%19.1210.42%18.335.75%17.513.70%0.89%
2019-10-2819.4219.4219.4219.420.00%0.00%14.99%1,604,10031,151,00015%19.4212.27%17.320.42%17.330.96%16.890.39%0.46%