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
2019-12-0912.5713.1512.5212.882.63%-0.43%3.93%30,458,700393,986,000201%12.943.08%12.712.04%12.611.62%12.391.38%0.09%
2019-12-0612.5212.6412.4512.550.56%0.01%2.67%14,779,300185,460,000104%12.550.66%12.460.52%12.400.57%12.220.34%-0.11%
2019-12-0512.3512.5712.2712.481.13%0.10%2.44%17,574,200219,090,000117%12.471.18%12.400.59%12.330.62%12.180.25%-0.25%
2019-12-0412.3312.4012.2612.34-0.56%0.15%1.54%10,651,000131,237,00074%12.32-0.36%12.320.38%12.260.51%12.15-0.19%-0.38%
2019-12-0312.2312.4412.1812.410.81%0.36%1.92%15,750,200194,767,000105%12.370.80%12.280.66%12.200.64%12.18-0.09%-0.54%
2019-12-0212.2612.3512.1212.311.07%0.34%1.01%12,708,500155,906,00084%12.271.07%12.200.74%12.120.56%12.19-0.02%-0.62%
2019-11-2912.1012.2212.0412.180.25%0.35%-0.07%9,504,500115,362,00063%12.14-0.26%12.110.28%12.05-0.15%12.19-0.17%-0.70%
2019-11-2812.0212.2811.9612.151.17%-0.16%-0.49%15,324,400186,485,000100%12.171.22%12.070.64%12.07-0.03%12.21-0.20%-0.75%
2019-11-2711.8512.1611.8212.011.78%-0.10%-1.83%15,186,100182,564,00098%12.02-0.04%12.00-0.48%12.07-0.72%12.23-0.26%-0.80%
2019-11-2612.1212.2311.8011.80-2.72%-1.89%-3.80%15,756,900189,506,000102%12.030.68%12.05-0.39%12.16-0.70%12.27-0.18%-0.84%
2019-11-2512.0312.1311.7512.130.75%1.54%-1.29%18,256,200218,090,000116%11.95-1.75%12.10-1.48%12.25-0.64%12.29-0.62%-0.94%
2019-11-2212.2712.4911.9112.04-1.79%-0.98%-2.62%22,109,900268,841,000135%12.16-0.73%12.28-1.07%12.32-0.58%12.36-1.04%-0.99%
2019-11-2112.2912.3412.1412.26-1.13%0.10%-1.87%10,278,800125,893,00064%12.25-1.77%12.42-0.07%12.40-0.23%12.49-1.06%-0.91%
2019-11-2012.5612.7012.2612.40-1.43%-0.55%-1.81%16,396,400204,436,00091%12.470.01%12.420.16%12.420.22%12.63-1.80%-0.84%
2019-11-1912.3012.6112.2012.582.44%0.91%-2.18%16,346,700203,787,00081%12.471.38%12.400.15%12.400.45%12.86-0.87%-0.62%
2019-11-1812.2812.3812.1712.280.00%-0.14%-5.34%11,033,000135,668,00051%12.30-0.98%12.39-0.09%12.34-0.48%12.97-0.82%-0.53%
2019-11-1512.4612.6012.2812.28-1.68%-1.12%-6.12%11,771,900146,201,00051%12.42-0.06%12.400.54%12.40-1.31%13.08-0.62%-0.39%
2019-11-1412.3312.5612.2412.491.30%0.52%-5.11%14,290,800177,584,00058%12.430.62%12.33-0.47%12.57-1.54%13.16-0.72%-0.35%
2019-11-1312.2212.4912.1512.330.65%-0.15%-6.99%14,390,500177,703,00057%12.350.91%12.39-2.03%12.76-2.64%13.26-0.67%-0.29%
2019-11-1212.2812.4112.0712.25-0.57%0.10%-8.22%17,172,500210,157,00067%12.24-2.15%12.65-2.44%13.11-1.41%13.35-1.14%-0.28%
2019-11-1112.7012.7512.2912.32-5.95%-1.50%-8.75%26,746,700334,532,000103%12.51-5.39%12.96-3.85%13.30-1.61%13.50-1.17%-0.20%
2019-11-0813.2813.3713.1013.10-0.68%-0.91%-4.11%18,666,500246,763,00075%13.220.05%13.48-0.50%13.51-0.33%13.66-0.23%-0.21%
2019-11-0713.4213.4212.9613.19-3.37%-0.18%-3.67%29,185,300385,662,000115%13.21-4.54%13.55-0.97%13.56-0.86%13.69-0.31%-0.33%
2019-11-0613.7714.1313.5813.650.89%-1.39%-0.63%35,071,600485,486,000155%13.842.35%13.680.91%13.680.31%13.740.32%-0.47%
2019-11-0513.7313.7313.3413.53-1.67%0.04%-1.18%24,984,900337,933,000117%13.53-0.60%13.56-0.62%13.63-0.94%13.690.10%-0.53%
2019-11-0413.6113.7613.3913.761.78%1.12%0.60%24,678,500335,789,000120%13.610.50%13.64-0.37%13.76-0.59%13.680.58%-0.60%
2019-11-0113.8213.8813.2713.52-2.17%-0.15%-0.58%23,759,800321,712,000112%13.54-2.15%13.69-1.64%13.84-0.19%13.60-0.24%-0.78%
2019-10-3113.7614.0413.7013.821.47%-0.12%1.38%16,989,900235,097,00080%13.840.51%13.92-0.24%13.870.42%13.63-0.16%-0.80%
2019-10-3013.8213.9813.5813.62-1.94%-1.07%-0.25%15,726,100216,502,00073%13.77-2.22%13.950.39%13.810.44%13.65-0.49%-0.77%
2019-10-2914.4614.5013.8613.890.00%-1.35%1.23%24,296,300342,083,000109%14.080.94%13.901.33%13.751.21%13.72-0.42%-0.76%