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:
凯盛科技( 600552.SH 上证)
板块 :非金属矿物制品_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
2019-08-204.995.064.974.970.20%-0.72%3.35%10,543,00052,778,000130%5.011.56%4.941.75%4.891.01%4.810.90%-0.51%
2019-08-194.914.984.854.962.48%0.63%4.07%8,995,50044,337,000106%4.931.23%4.860.48%4.840.90%4.770.02%-0.71%
2019-08-164.844.934.834.84-0.21%-0.60%1.57%8,173,10039,793,00097%4.871.82%4.830.65%4.800.74%4.77-0.27%-0.72%
2019-08-154.654.884.614.851.25%1.42%1.51%10,529,30050,350,000118%4.78-1.48%4.800.50%4.760.34%4.78-0.48%-0.78%
2019-08-144.844.944.784.790.63%-1.32%-0.23%10,466,90050,811,000123%4.852.28%4.781.53%4.750.94%4.80-0.42%-0.80%
2019-08-134.714.794.694.760.21%0.29%-1.27%6,359,70030,182,00075%4.751.07%4.710.28%4.700.28%4.82-0.95%-0.91%
2019-08-124.624.774.614.753.04%1.15%-2.40%7,453,70035,002,00081%4.700.39%4.690.06%4.69-0.95%4.87-0.80%-0.87%
2019-08-094.764.784.564.61-2.12%-1.45%-6.03%7,185,20033,610,00077%4.68-0.53%4.690.00%4.73-1.23%4.91-0.99%-0.80%
2019-08-084.644.744.634.711.95%0.15%-4.94%6,681,20031,420,00069%4.700.30%4.69-1.37%4.79-1.14%4.96-1.18%-0.70%
2019-08-074.734.774.604.62-2.12%-1.47%-7.86%7,675,80035,991,00074%4.690.13%4.75-1.68%4.85-1.28%5.01-0.95%-0.57%
2019-08-064.874.874.544.72-4.26%0.79%-6.76%13,689,90064,107,000125%4.68-5.39%4.84-2.91%4.91-2.46%5.06-1.11%-0.45%
2019-08-054.915.044.894.93-0.40%-0.40%-3.69%7,554,20037,392,00074%4.950.20%4.98-0.78%5.03-0.63%5.12-0.10%-0.34%
2019-08-025.025.024.854.95-3.13%0.20%-3.40%11,526,40056,938,000104%4.94-2.81%5.02-1.55%5.07-1.23%5.12-0.81%-0.32%
2019-08-015.045.125.045.110.59%0.53%-1.08%6,774,10034,433,00060%5.08-0.02%5.10-0.31%5.13-0.87%5.17-0.65%-0.23%
2019-07-315.095.125.045.08-0.39%-0.08%-2.31%7,556,00038,414,00059%5.08-0.63%5.11-0.72%5.17-0.42%5.20-1.59%-0.14%
2019-07-305.125.185.065.10-0.78%-0.31%-3.48%12,101,40061,910,00076%5.12-0.47%5.15-1.32%5.200.04%5.28-0.55%0.09%
2019-07-295.215.225.105.14-0.96%0.00%-3.26%8,027,60041,264,00046%5.14-1.19%5.22-0.34%5.190.50%5.31-0.08%0.05%
2019-07-265.285.295.145.19-2.08%-0.23%-2.39%9,667,90050,295,00053%5.20-1.63%5.240.65%5.17-0.44%5.320.00%0.06%
2019-07-255.225.345.195.301.92%0.23%-0.32%12,073,00063,845,00062%5.291.36%5.201.60%5.19-0.52%5.320.17%0.08%
2019-07-245.155.295.105.201.96%-0.33%-2.03%11,717,40061,127,00059%5.222.35%5.12-0.66%5.22-2.12%5.310.21%0.07%
2019-07-235.065.155.035.101.59%0.06%-3.72%10,951,60055,822,00051%5.100.51%5.16-1.68%5.33-0.67%5.300.04%0.04%
2019-07-225.225.234.985.02-4.02%-1.01%-5.19%16,306,20082,686,00077%5.07-4.27%5.24-3.34%5.37-0.50%5.300.02%0.04%
2019-07-195.335.385.215.23-1.51%-1.26%-1.21%14,565,50077,152,00071%5.30-0.81%5.43-0.22%5.390.20%5.290.11%0.02%
2019-07-185.405.455.265.31-3.28%-0.56%0.42%21,108,900112,732,000106%5.34-3.33%5.440.22%5.380.35%5.290.28%0.02%
2019-07-175.365.675.335.491.29%-0.62%4.12%36,707,800202,775,000189%5.522.45%5.431.97%5.361.90%5.270.71%0.01%
2019-07-165.295.505.245.421.31%0.52%3.51%25,670,300138,418,000133%5.392.20%5.321.33%5.261.19%5.24-0.97%-0.01%
2019-07-155.245.365.155.351.13%1.40%1.19%18,629,20098,284,00079%5.280.02%5.250.87%5.200.87%5.29-0.02%0.36%
2019-07-125.135.355.115.293.12%0.28%0.04%23,259,100122,683,00090%5.281.80%5.211.36%5.160.57%5.290.27%0.53%
2019-07-115.185.275.105.13-2.10%-1.00%-2.73%15,456,80080,094,00062%5.180.76%5.140.84%5.13-0.25%5.270.04%0.33%
2019-07-105.055.275.005.240.00%1.89%-0.61%20,182,700103,793,00084%5.141.90%5.09-0.14%5.14-1.21%5.27-0.10%0.28%