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:
凯乐科技( 600260.SH 上证)
板块 :塑料制造   
所属成分指数: 中证500
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
2020-01-2313.5813.5812.6312.80-8.77%-1.89%-8.62%62,117,500810,450,000180%13.05-5.29%13.44-3.90%13.64-3.14%14.01-1.88%0.08%
2020-01-2213.8314.1913.4814.030.36%1.84%-1.72%29,370,900404,621,00088%13.78-2.08%13.99-0.91%14.08-0.59%14.28-0.11%0.38%
2020-01-2114.2614.3013.9713.98-2.44%-0.63%-2.18%23,425,300329,552,00071%14.07-0.73%14.12-0.65%14.17-0.49%14.29-0.05%0.43%
2020-01-2014.0314.3413.8814.332.14%1.11%0.22%23,718,400336,127,00071%14.170.44%14.210.11%14.24-0.26%14.300.04%0.49%
2020-01-1714.2014.2614.0014.03-0.71%-0.57%-1.84%21,588,500304,613,00062%14.11-1.49%14.19-0.63%14.27-0.70%14.290.12%0.55%
2020-01-1614.2014.5114.1014.13-0.91%-1.35%-1.02%27,469,600393,441,00079%14.321.37%14.28-0.08%14.37-0.19%14.280.34%0.56%
2020-01-1514.2814.3113.9714.260.00%0.93%0.23%25,953,300366,694,00072%14.13-1.71%14.30-1.03%14.400.22%14.230.39%0.53%
2020-01-1414.5714.6414.2314.26-2.40%-0.80%0.62%32,337,400464,850,00090%14.380.15%14.45-0.09%14.370.18%14.170.69%0.44%
2020-01-1314.2814.6214.1514.611.39%1.78%3.80%30,780,100441,810,00088%14.35-1.42%14.460.61%14.340.24%14.080.49%0.32%
2020-01-1014.7014.8814.3514.41-1.91%-1.03%2.88%44,230,700643,983,000133%14.560.85%14.370.77%14.310.83%14.010.76%0.28%
2020-01-0914.1114.8914.0614.695.76%1.75%5.67%61,017,400880,949,000200%14.443.21%14.261.09%14.191.26%13.901.11%0.22%
2020-01-0814.1914.1913.8013.89-2.25%-0.71%1.02%32,976,400461,316,000120%13.99-1.40%14.110.08%14.010.63%13.750.39%0.14%
2020-01-0714.1514.3314.0814.210.85%0.16%3.75%27,067,400384,011,000107%14.190.22%14.100.87%13.931.35%13.700.54%0.13%
2020-01-0614.0414.3513.9614.090.71%-0.47%3.43%35,040,700496,050,000143%14.161.61%13.981.47%13.741.11%13.620.65%0.12%
2020-01-0313.9014.1213.7613.990.65%0.42%3.36%27,682,100385,654,000115%13.930.72%13.771.78%13.590.67%13.540.20%0.10%
2020-01-0213.6313.9713.5713.902.43%0.48%2.90%36,231,600501,182,000156%13.831.86%13.531.25%13.500.75%13.510.06%0.15%
2019-12-3113.1613.8313.1313.573.19%-0.08%0.52%34,677,800470,963,000150%13.584.58%13.360.80%13.400.56%13.50-0.46%0.23%
2019-12-3013.2013.2612.6513.15-0.68%1.26%-3.05%23,300,800302,582,00094%12.99-3.24%13.26-1.46%13.33-0.78%13.56-0.51%0.42%
2019-12-2713.5213.6813.2113.24-1.85%-1.35%-2.88%22,573,500302,957,00092%13.42-0.07%13.450.16%13.43-0.20%13.630.10%0.59%
2019-12-2613.5113.5813.3113.49-0.07%0.44%-0.95%15,519,000208,442,00063%13.43-0.50%13.430.01%13.46-0.44%13.620.17%0.65%
2019-12-2513.3613.6813.2513.500.75%0.01%-0.71%23,852,800321,985,00096%13.501.34%13.43-0.12%13.52-0.67%13.600.24%0.71%
2019-12-2413.2413.4313.1313.401.59%0.60%-1.20%13,696,900182,449,00054%13.32-0.82%13.45-0.86%13.61-0.93%13.560.32%0.79%
2019-12-2313.4513.6113.1513.19-1.27%-1.79%-2.44%20,764,200278,867,00078%13.43-0.69%13.56-1.04%13.74-0.25%13.520.44%0.88%
2019-12-2013.8213.8713.3513.36-3.19%-1.21%-0.75%28,249,800382,029,000104%13.52-1.81%13.71-1.23%13.770.25%13.460.44%0.97%
2019-12-1913.8213.8813.6713.800.51%0.20%2.97%18,745,700258,172,00074%13.77-0.48%13.880.25%13.740.60%13.400.68%0.96%
2019-12-1813.9314.0513.6813.73-1.44%-0.78%3.15%30,387,900420,511,000123%13.84-0.88%13.841.07%13.660.96%13.310.85%0.92%
2019-12-1713.8514.1513.7513.931.09%-0.22%5.54%37,969,000530,089,000169%13.962.00%13.702.06%13.531.81%13.201.51%0.81%
2019-12-1613.3813.8713.3413.783.22%0.68%5.98%28,010,400383,378,000137%13.693.02%13.421.54%13.291.30%13.001.11%0.65%
2019-12-1313.3813.4313.1513.351.06%0.48%3.81%23,967,800318,432,000124%13.290.54%13.220.62%13.110.81%12.860.72%0.54%
2019-12-1213.2013.3113.0513.210.00%-0.04%3.46%20,989,100277,372,000117%13.220.55%13.130.72%13.010.93%12.770.82%0.45%