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:
北方股份( 600262.SH 上证)
板块 :专用设备制造_h   
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
2019-06-2720.8621.0020.5120.70-0.77%-0.28%2.50%772,60016,038,000114%20.76-0.17%20.690.60%20.440.90%20.200.40%0.26%
2019-06-2620.7021.0220.3620.860.82%0.32%3.70%692,50014,400,000108%20.791.30%20.561.33%20.260.69%20.120.41%0.21%
2019-06-2520.4820.7520.2220.690.93%0.79%3.28%814,80016,726,000133%20.530.36%20.291.07%20.120.62%20.030.39%0.07%
2019-06-2420.1020.7920.0020.501.54%0.22%2.73%1,221,20024,979,000204%20.452.49%20.081.32%20.001.23%19.960.74%0.07%
2019-06-2119.9520.2519.7520.192.23%1.16%1.93%1,161,70023,185,000223%19.961.36%19.820.84%19.760.37%19.810.24%0.01%
2019-06-2019.5819.9519.4719.750.77%0.30%-0.06%823,20016,210,000174%19.690.04%19.650.38%19.68-0.34%19.76-0.03%0.01%
2019-06-1919.6820.0019.5519.600.26%-0.43%-0.84%432,9008,521,000100%19.681.21%19.58-0.50%19.75-0.30%19.770.19%0.02%
2019-06-1819.4219.5919.3519.55-0.15%0.52%-0.91%217,9004,238,00049%19.45-0.43%19.68-0.77%19.81-0.35%19.73-0.10%0.01%
2019-06-1719.7819.8019.4019.58-1.90%0.25%-0.86%365,1007,131,00068%19.53-1.96%19.83-0.66%19.880.02%19.750.08%0.08%
2019-06-1420.1420.2019.6819.96-0.89%0.19%1.15%421,7008,401,00077%19.92-0.34%19.960.04%19.880.22%19.730.22%0.10%
2019-06-1319.9320.1519.6720.141.31%0.76%2.29%443,4008,863,00077%19.990.06%19.960.64%19.830.27%19.69-0.10%0.06%
2019-06-1220.1320.2219.8219.88-1.24%-0.49%0.87%341,8006,828,00051%19.980.27%19.830.34%19.780.54%19.71-0.98%0.09%
2019-06-1119.5520.3019.5520.132.97%1.04%1.14%697,60013,898,00072%19.922.24%19.760.53%19.670.11%19.900.43%0.36%
2019-06-1019.6019.6019.3219.55-0.81%0.32%-1.35%342,8006,680,00033%19.49-1.24%19.660.29%19.650.09%19.820.15%0.28%
2019-06-0619.6019.9919.5119.710.66%-0.11%-0.40%614,10012,117,00059%19.730.22%19.60-0.28%19.630.25%19.790.20%0.20%
2019-06-0519.5319.8619.5319.580.15%-0.54%-0.86%425,0008,367,00042%19.691.77%19.650.29%19.59-0.42%19.750.11%0.15%
2019-06-0419.4219.6019.0219.55-0.46%1.06%-0.90%461,6008,929,00045%19.34-2.12%19.60-0.08%19.67-1.59%19.730.10%0.16%
2019-06-0319.6020.1119.4219.641.18%-0.62%-0.35%1,195,50023,626,000119%19.761.57%19.61-0.35%19.990.49%19.710.60%0.15%
2019-05-3119.3619.6019.3119.41-0.56%-0.24%-0.92%580,20011,289,00059%19.46-0.19%19.68-2.05%19.890.14%19.590.25%0.00%
2019-05-3019.9419.9419.3519.52-2.35%0.14%-0.11%741,30014,450,00069%19.49-1.98%20.090.56%19.860.14%19.54-0.12%-0.19%
2019-05-2919.6420.0619.6419.99-2.01%0.52%2.17%1,318,50026,221,000126%19.89-2.08%19.980.36%19.840.31%19.570.14%-0.27%
2019-05-2820.1821.0019.7620.405.32%0.44%4.41%3,294,40066,909,000349%20.315.82%19.914.57%19.773.88%19.541.73%-0.39%
2019-05-2719.2019.4918.8419.371.95%0.92%0.86%1,207,80023,181,000167%19.192.12%19.040.93%19.031.60%19.21-0.32%-0.73%
2019-05-2418.8819.0018.6519.000.21%1.09%-1.39%401,5007,546,00059%18.80-0.32%18.87-0.50%18.74-1.01%19.27-0.68%-0.89%
2019-05-2319.0319.0918.5218.96-0.21%0.56%-2.26%451,4008,511,00059%18.86-0.60%18.961.47%18.93-0.93%19.40-0.29%-1.18%
2019-05-2219.2719.2718.8319.00-0.16%0.16%-2.34%324,8006,161,00042%18.97-0.39%18.69-1.31%19.11-0.57%19.460.22%-1.42%
2019-05-2118.8219.2718.6219.031.22%-0.07%-1.97%551,10010,495,00052%19.043.99%18.93-1.03%19.22-0.56%19.41-0.04%-1.81%
2019-05-2018.8318.9717.5818.80-1.05%2.65%-3.19%771,60014,131,00068%18.31-4.66%19.13-1.87%19.32-1.38%19.42-0.92%-1.85%
2019-05-1719.8420.1018.7119.00-4.43%-1.09%-3.06%1,516,20029,126,000131%19.21-3.03%19.50-1.58%19.60-1.32%19.60-1.65%-1.82%
2019-05-1619.8119.9319.6419.880.00%0.35%-0.25%751,20014,881,00067%19.81-0.28%19.81-0.13%19.860.06%19.93-0.87%-1.67%