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:
振华重工( 600320.SH 上证)
板块 :专用设备制造_h   火炬计划   
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
2019-09-123.573.603.553.580.28%0.17%1.65%6,950,80024,840,000109%3.57-0.45%3.580.06%3.570.31%3.520.34%0.25%
2019-09-113.583.603.573.570.00%-0.56%1.71%6,587,80023,647,000110%3.590.39%3.580.53%3.560.62%3.510.40%0.23%
2019-09-103.573.603.563.570.00%-0.17%2.12%7,095,70025,377,000125%3.580.20%3.560.54%3.540.63%3.500.46%0.19%
2019-09-093.553.603.553.570.85%0.03%2.59%7,588,80027,084,000141%3.571.33%3.540.88%3.510.75%3.480.72%0.17%
2019-09-063.533.553.503.540.85%0.51%2.46%5,640,50019,866,000108%3.52-0.14%3.510.52%3.490.46%3.460.23%0.11%
2019-09-053.503.553.503.510.57%-0.48%1.83%8,779,00030,965,000175%3.531.47%3.490.98%3.470.78%3.450.41%0.09%
2019-09-043.463.503.443.490.58%0.40%1.66%6,812,90023,679,000150%3.480.49%3.460.58%3.440.35%3.430.09%0.05%
2019-09-033.453.493.433.470.58%0.32%1.17%6,452,30022,317,000153%3.460.79%3.440.53%3.430.35%3.430.03%0.05%
2019-09-023.393.453.393.452.07%0.52%0.61%5,557,00019,074,000141%3.430.97%3.420.15%3.420.50%3.43-0.12%0.06%
2019-08-303.433.443.373.38-0.88%-0.56%-1.54%3,245,80011,034,00082%3.40-0.44%3.41-0.18%3.40-0.24%3.43-0.06%0.04%
2019-08-293.443.443.393.41-0.58%-0.12%-0.73%3,212,20010,966,00080%3.41-0.41%3.420.53%3.41-0.21%3.440.09%-0.03%
2019-08-283.433.463.413.430.00%0.06%-0.06%3,395,30011,639,00085%3.430.26%3.40-0.15%3.42-0.26%3.430.09%-0.16%
2019-08-273.383.453.383.431.78%0.32%0.03%4,405,80015,065,000100%3.421.39%3.41-0.23%3.43-0.35%3.430.21%-0.24%
2019-08-263.403.403.353.37-1.75%-0.06%-1.52%5,647,20019,043,000128%3.37-2.15%3.42-1.33%3.44-0.72%3.420.09%-0.34%
2019-08-233.463.473.433.43-0.87%-0.46%0.32%3,580,90012,339,00082%3.45-0.26%3.46-0.35%3.460.15%3.420.06%-0.46%
2019-08-223.493.493.443.46-0.57%0.14%1.26%3,378,20011,670,00077%3.46-0.80%3.470.06%3.460.35%3.420.03%-0.51%
2019-08-213.483.503.463.480.00%-0.09%1.87%3,462,10012,057,00080%3.480.06%3.470.49%3.450.47%3.420.12%-0.55%
2019-08-203.473.503.463.480.29%-0.03%1.99%3,491,80012,154,00080%3.480.69%3.450.79%3.430.68%3.410.15%-0.61%
2019-08-193.423.473.423.472.06%0.38%1.85%5,076,60017,552,000100%3.460.96%3.430.50%3.410.68%3.41-0.38%-0.75%
2019-08-163.403.453.383.40-0.29%-0.70%-0.58%3,822,50013,090,00073%3.421.15%3.410.71%3.390.03%3.42-0.73%-0.76%
2019-08-153.333.413.333.410.00%0.74%-1.02%3,330,70011,274,00059%3.39-0.85%3.390.30%3.38-0.24%3.45-1.23%-0.73%
2019-08-143.393.463.393.412.10%-0.12%-2.24%7,484,30025,553,000121%3.412.31%3.380.27%3.390.06%3.49-0.71%-0.60%
2019-08-133.353.373.323.34-1.18%0.09%-4.92%4,121,90013,755,00068%3.34-0.54%3.37-0.85%3.39-0.47%3.51-0.74%-0.56%
2019-08-123.353.393.313.38-0.88%0.75%-4.49%6,113,60020,514,00099%3.36-1.96%3.40-0.99%3.41-1.36%3.54-1.12%-0.51%
2019-08-093.453.463.393.41-0.58%-0.35%-4.72%3,511,00012,016,00054%3.42-0.58%3.430.29%3.45-1.17%3.58-0.47%-0.43%
2019-08-083.433.463.423.430.59%-0.35%-4.62%3,407,00011,727,00052%3.440.44%3.42-1.16%3.49-1.69%3.60-0.39%-0.39%
2019-08-073.453.473.383.41-0.58%-0.50%-5.54%3,879,20013,293,00059%3.430.50%3.46-1.51%3.55-0.87%3.61-0.50%-0.36%
2019-08-063.493.493.353.43-3.38%0.59%-5.46%10,566,90036,035,000157%3.41-4.38%3.51-3.73%3.59-2.02%3.63-1.23%-0.32%
2019-08-053.593.603.533.55-1.93%-0.45%-3.35%6,176,10022,022,000105%3.57-1.76%3.65-0.95%3.66-0.60%3.67-0.49%-0.22%
2019-08-023.663.663.603.620.00%-0.28%-1.92%6,482,30023,532,000110%3.63-2.52%3.68-0.46%3.68-0.35%3.69-0.41%-0.22%