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:
浪莎股份( 600137.SH 上证)
板块 :造纸、印刷   
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
2020-02-2114.5514.8014.4314.650.83%0.14%3.21%478,0006,993,00085%14.631.08%14.500.81%14.420.81%14.200.87%0.16%
2020-02-2014.4414.5714.3014.531.18%0.39%3.25%559,2008,094,00084%14.470.70%14.380.27%14.300.70%14.070.72%-0.09%
2020-02-1914.3614.4514.3014.36-0.28%-0.10%2.78%377,9005,432,00056%14.370.42%14.340.78%14.210.38%13.970.78%-0.33%
2020-02-1814.2614.5014.1014.401.05%0.60%3.87%691,3009,895,00096%14.31-0.31%14.230.86%14.150.41%13.861.90%-0.58%
2020-02-1715.0015.0114.1614.252.96%-0.75%4.74%647,7009,300,00085%14.363.41%14.111.03%14.090.76%13.610.62%-1.08%
2020-02-1413.7814.0113.7813.84-0.50%-0.32%2.36%390,1005,416,00053%13.88-0.49%13.97-0.51%13.990.47%13.52-0.52%-1.23%
2020-02-1314.2014.2013.8113.91-1.42%-0.30%2.35%444,8006,206,00057%13.95-0.68%14.040.19%13.920.64%13.59-0.66%-1.23%
2020-02-1214.2014.2013.9114.110.36%0.44%3.14%495,0006,954,00060%14.05-0.30%14.010.83%13.830.97%13.68-0.60%-1.22%
2020-02-1114.2214.2514.0014.06-0.28%-0.21%2.16%698,3009,839,00083%14.091.06%13.901.14%13.702.55%13.76-0.60%-1.19%
2020-02-1013.9114.1813.7914.100.21%1.13%1.83%974,40013,585,000114%13.941.15%13.741.54%13.361.11%13.85-0.90%-1.14%
2020-02-0713.1714.1713.1714.075.31%2.08%0.71%1,522,70020,988,000180%13.783.26%13.534.65%13.21-0.11%13.97-1.67%-1.07%
2020-02-0613.2613.5013.1113.360.83%0.09%-5.97%653,5008,723,00078%13.350.87%12.930.95%13.23-2.16%14.21-1.65%-0.93%
2020-02-0513.0413.5412.8313.251.07%0.13%-8.28%868,90011,498,00097%13.235.64%12.81-2.90%13.52-2.31%14.45-1.70%-0.79%
2020-02-0411.8913.2211.8913.112.18%4.65%-10.79%1,313,50016,454,000136%12.53-2.40%13.19-7.97%13.84-5.49%14.70-3.11%-0.83%
2020-02-0312.8312.8312.8312.83-10.03%-0.04%-15.41%194,7002,499,00020%12.84-11.16%14.34-2.16%14.64-1.61%15.17-0.93%-0.51%
2020-01-2314.6014.9014.2014.26-3.13%-1.29%-6.86%751,10010,851,00075%14.45-0.72%14.65-1.41%14.88-1.66%15.31-0.53%-0.41%
2020-01-2214.8014.8314.3014.72-1.93%1.15%-4.37%958,40013,947,00095%14.55-3.21%14.86-2.18%15.13-1.59%15.39-0.52%-0.36%
2020-01-2115.1815.2414.9315.01-1.25%-0.16%-2.99%653,3009,822,00062%15.03-0.64%15.19-1.30%15.38-0.56%15.47-0.26%-0.31%
2020-01-2015.3015.3615.0415.20-0.65%0.46%-2.02%685,20010,368,00060%15.13-1.70%15.39-0.85%15.47-0.44%15.51-0.08%-0.28%
2020-01-1715.3615.6515.3015.30-0.58%-0.60%-1.46%737,00011,344,00060%15.39-1.20%15.53-0.24%15.53-0.44%15.53-0.21%-0.28%
2020-01-1615.7515.8215.3815.39-1.97%-1.21%-1.09%970,90015,126,00070%15.580.07%15.560.06%15.600.12%15.56-0.26%-0.26%
2020-01-1515.5415.8015.4015.701.16%0.85%0.65%1,013,60015,780,00062%15.570.19%15.55-0.41%15.580.30%15.60-0.31%-0.23%
2020-01-1415.6615.6715.4215.52-0.96%-0.12%-0.82%907,90014,108,00047%15.54-0.07%15.620.13%15.54-0.06%15.65-2.13%-0.19%
2020-01-1315.7015.7015.3715.67-0.38%0.77%-1.99%1,022,20015,895,00040%15.55-0.96%15.600.42%15.550.14%15.990.09%0.64%
2020-01-1015.5415.8915.4015.731.75%0.18%-1.52%1,643,90025,811,00059%15.701.59%15.530.32%15.52-0.04%15.970.07%1.05%
2020-01-0915.4515.5715.3615.461.18%0.03%-3.14%871,00013,462,00032%15.460.34%15.480.04%15.53-0.50%15.960.02%1.09%
2020-01-0815.5015.6115.2615.28-2.49%-0.80%-4.25%1,649,00025,400,00062%15.40-1.13%15.48-0.66%15.61-0.59%15.96-0.05%1.12%
2020-01-0715.4315.7615.3815.671.29%0.58%-1.86%1,584,90024,691,00063%15.580.84%15.58-0.52%15.70-2.82%15.970.04%1.16%
2020-01-0615.3415.5815.2315.47-0.90%0.14%-3.08%1,607,50024,835,00066%15.45-1.34%15.66-0.64%16.160.09%15.96-0.08%1.16%
2020-01-0315.9015.9015.4315.610.00%-0.31%-2.27%2,533,20039,668,000112%15.66-0.64%15.76-3.48%16.14-0.13%15.97-0.03%1.20%