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:
理工光科( 300557.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
2019-12-0626.3327.8926.1327.002.66%0.67%5.10%676,20018,135,000222%26.822.56%26.382.11%26.121.84%25.691.08%-0.11%
2019-12-0525.8026.3525.5826.301.94%0.58%3.48%484,00012,656,000168%26.151.82%25.831.43%25.651.16%25.420.49%-0.33%
2019-12-0425.4525.8025.3625.801.18%0.46%2.02%267,2006,862,00099%25.681.23%25.470.74%25.350.58%25.29-0.07%-0.43%
2019-12-0325.0825.5025.0825.501.03%0.52%0.76%242,0006,139,00086%25.370.14%25.280.34%25.210.34%25.31-0.13%-0.47%
2019-12-0225.0825.4525.0825.240.68%-0.36%-0.40%242,3006,138,00082%25.330.86%25.200.45%25.120.33%25.340.03%-0.51%
2019-11-2925.5625.9924.8225.070.52%-0.19%-1.05%205,8005,169,00069%25.120.21%25.080.20%25.04-0.61%25.34-0.11%-0.59%
2019-11-2825.0825.2324.9224.94-0.56%-0.50%-1.67%130,1003,261,00039%25.070.02%25.030.05%25.20-0.21%25.36-0.27%-0.64%
2019-11-2725.0325.2524.8125.080.20%0.08%-1.38%214,0005,363,00057%25.060.29%25.02-0.84%25.25-0.46%25.43-0.26%-0.66%
2019-11-2624.8325.1724.8325.030.76%0.17%-1.84%210,9005,270,00052%24.99-0.12%25.23-0.37%25.37-0.35%25.50-0.62%-0.68%
2019-11-2525.3525.5024.6424.84-2.28%-0.72%-3.19%504,50012,622,000108%25.02-2.24%25.33-1.10%25.46-0.40%25.66-1.18%-0.70%
2019-11-2225.4725.9925.2225.42-0.24%-0.67%-2.10%447,80011,460,00088%25.590.49%25.61-0.05%25.560.20%25.96-1.13%-0.63%
2019-11-2125.4025.6425.1225.48-0.12%0.05%-2.97%265,8006,769,00049%25.47-1.07%25.620.21%25.51-0.30%26.26-0.50%-0.49%
2019-11-2025.850.000.0025.51-1.20%-0.91%-3.35%338,3008,709,00060%25.740.48%25.570.48%25.58-0.10%26.39-0.49%-0.45%
2019-11-1925.3725.8325.1925.822.42%0.78%-2.65%366,4009,387,00064%25.621.47%25.45-0.33%25.61-0.76%26.52-0.57%-0.39%
2019-11-1825.0025.4025.0025.210.00%-0.16%-5.50%245,7006,204,00042%25.25-0.67%25.53-0.52%25.81-1.38%26.68-0.77%-0.30%
2019-11-1525.7125.7925.1025.21-2.48%-0.82%-6.22%537,90013,673,00085%25.42-1.42%25.66-1.26%26.17-1.78%26.88-0.61%-0.19%
2019-11-1425.7825.9825.6325.850.12%0.25%-4.43%506,80013,068,00083%25.79-0.09%25.99-1.66%26.64-0.83%27.05-0.43%-0.12%
2019-11-1326.0426.3025.5825.82-1.26%0.05%-4.95%488,90012,617,00081%25.81-1.58%26.43-2.05%26.87-0.89%27.16-0.46%-0.11%
2019-11-1226.8026.8625.8426.15-2.21%-0.27%-4.18%850,60022,303,000144%26.22-2.69%26.98-1.46%27.11-1.33%27.29-0.84%-0.17%
2019-11-1127.6527.7026.6926.74-3.88%-0.76%-2.83%933,90025,163,000167%26.94-3.63%27.38-1.07%27.47-1.16%27.52-0.50%-0.10%
2019-11-0827.6128.2627.4027.820.94%-0.50%0.58%697,20019,493,000138%27.962.09%27.680.29%27.800.53%27.660.25%-0.08%
2019-11-0727.3427.6427.1327.560.80%0.63%-0.11%445,90012,212,00093%27.39-0.49%27.60-0.88%27.650.13%27.59-0.03%-0.11%
2019-11-0627.8827.9827.1827.34-2.11%-0.66%-0.93%442,60012,181,00095%27.52-1.52%27.840.26%27.610.19%27.600.03%-0.11%
2019-11-0527.9328.1627.7227.93-0.25%-0.05%1.24%358,10010,007,00077%27.95-0.18%27.770.77%27.56-0.05%27.590.31%-0.11%
2019-11-0427.7228.2027.4228.001.49%0.01%1.81%664,30018,598,000137%28.002.67%27.561.23%27.570.21%27.500.40%-0.16%
2019-11-0126.9927.7326.8027.592.26%1.18%0.72%426,40011,627,00087%27.270.57%27.22-0.91%27.52-0.06%27.390.06%-0.22%
2019-10-3127.2127.3826.8026.98-0.85%-0.49%-1.46%375,10010,170,00072%27.11-0.59%27.47-0.70%27.53-0.19%27.38-0.27%-0.26%
2019-10-3027.4027.5927.1027.21-0.69%-0.23%-0.89%475,60012,971,00081%27.27-2.01%27.67-0.16%27.58-0.13%27.45-1.12%-0.24%
2019-10-2927.8528.2627.4027.40-2.21%-1.55%-1.32%648,60018,051,00094%27.830.04%27.710.52%27.620.70%27.77-0.15%-0.10%
2019-10-2827.4628.1527.3028.020.00%0.72%0.77%547,60015,234,00081%27.821.83%27.570.58%27.430.58%27.81-0.24%-0.14%