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
2020-04-0313.9114.0713.8013.92-0.36%0.13%-4.81%241,4003,356,00026%13.900.71%13.84-0.74%14.09-3.42%14.62-0.08%-0.02%
2020-04-0213.6613.9913.6313.970.87%1.20%-4.54%295,5004,079,00030%13.80-0.15%13.94-1.46%14.59-1.01%14.64-0.01%-0.19%
2020-04-0114.0414.1313.5613.85-1.35%0.19%-5.37%595,9008,238,00060%13.82-2.12%14.15-4.37%14.74-0.65%14.64-0.27%-0.27%
2020-03-3114.1614.3114.0114.04-0.43%-0.59%-4.33%587,1008,292,00060%14.12-1.27%14.79-1.05%14.84-0.17%14.680.03%-0.26%
2020-03-3014.7814.9214.1014.10-6.62%-1.44%-3.89%1,282,30018,345,000134%14.31-7.33%14.95-1.11%14.86-0.23%14.67-0.29%-0.28%
2020-03-2715.2215.8814.9215.10-0.79%-2.18%2.63%1,574,10024,299,000193%15.443.00%15.122.11%14.901.51%14.711.34%-0.26%
2020-03-2614.6915.2914.6015.223.61%1.55%4.84%1,515,20022,709,000205%14.991.57%14.801.86%14.681.36%14.520.69%-0.38%
2020-03-2514.8614.8814.6214.690.07%-0.45%1.88%865,20012,767,000135%14.761.33%14.530.62%14.480.54%14.42-0.08%-0.44%
2020-03-2414.4614.7814.2014.683.67%0.80%1.73%975,00014,199,000158%14.561.93%14.440.95%14.400.83%14.43-0.33%-0.41%
2020-03-2314.4414.5814.0014.16-3.48%-0.89%-2.19%891,90012,743,000141%14.29-1.42%14.31-0.40%14.28-0.26%14.48-1.17%-0.35%
2020-03-2014.2914.8214.2914.672.80%1.23%0.14%490,4007,107,00076%14.492.27%14.371.04%14.320.42%14.65-1.77%-0.19%
2020-03-1914.2714.4913.8214.270.07%0.70%-4.31%520,0007,369,00065%14.17-1.82%14.22-0.67%14.26-0.57%14.91-0.87%0.13%
2020-03-1814.1314.7614.1314.260.56%-1.20%-5.21%589,7008,511,00067%14.432.81%14.310.61%14.34-0.89%15.04-0.15%0.33%
2020-03-1714.0314.3513.7814.18-0.07%1.00%-5.88%568,5007,981,00061%14.04-3.03%14.23-1.28%14.47-1.34%15.07-0.23%0.38%
2020-03-1614.5214.7814.0614.19-2.27%-1.99%-6.03%528,6007,653,00057%14.482.05%14.41-1.39%14.67-1.53%15.10-0.06%0.44%
2020-03-1314.1114.5513.6214.52-0.62%2.35%-3.90%660,8009,375,00069%14.19-3.20%14.61-1.75%14.89-2.76%15.110.16%0.46%
2020-03-1214.7814.9514.4014.61-2.27%-0.31%-3.15%457,7006,708,00049%14.66-3.11%14.87-1.63%15.32-0.53%15.090.05%0.44%
2020-03-1115.2815.3314.9314.95-0.99%-1.16%-0.84%512,1007,746,00056%15.131.89%15.12-1.97%15.400.35%15.080.30%0.48%
2020-03-1014.7715.1614.3115.100.00%1.72%0.45%1,005,10014,921,000106%14.85-3.55%15.43-0.92%15.340.00%15.030.19%0.48%
2020-03-0915.3615.8315.0615.10-3.82%-1.89%0.65%1,013,70015,602,000115%15.39-2.56%15.570.71%15.340.55%15.000.48%0.49%
2020-03-0615.4516.4215.3815.700.64%-0.61%5.15%1,662,10026,255,000202%15.802.41%15.462.53%15.262.81%14.931.44%0.51%
2020-03-0514.9815.6614.9815.604.00%1.14%5.99%1,387,40021,399,000194%15.423.96%15.082.26%14.841.82%14.721.15%0.45%
2020-03-0414.7215.0014.6115.001.90%1.10%3.08%822,70012,206,000126%14.840.80%14.741.83%14.580.50%14.550.34%0.41%
2020-03-0314.6414.8914.5514.720.82%0.00%1.50%797,60011,741,000130%14.720.55%14.480.49%14.510.53%14.500.34%0.45%
2020-03-0214.1815.0014.1814.603.11%-0.27%1.01%557,5008,162,00092%14.643.49%14.410.15%14.43-0.03%14.450.19%0.61%
2020-02-2814.4914.4914.0114.16-2.81%0.10%-1.85%852,30012,057,000134%14.15-3.00%14.39-0.72%14.43-0.76%14.43-0.04%0.65%
2020-02-2714.4714.7514.4514.570.69%-0.10%0.96%548,7008,002,00096%14.580.41%14.49-0.14%14.540.14%14.430.37%0.60%
2020-02-2614.4014.7014.2214.470.00%-0.38%0.63%711,00010,327,000127%14.530.99%14.51-0.18%14.520.15%14.380.35%0.50%
2020-02-2514.7014.7014.0814.47-2.03%0.61%0.98%687,3009,885,000127%14.38-1.73%14.54-0.30%14.500.12%14.330.26%0.41%
2020-02-2414.5814.8014.4814.770.00%0.92%3.34%639,3009,356,000120%14.640.03%14.580.55%14.480.44%14.290.68%0.32%